Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1983-07-19 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 1985
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1985-12-31 | $0.78 | $0.78 | 123,473 | — | — |
| 1985-12-30 | $0.80 | $0.80 | 75,034 | — | — |
| 1985-12-27 | $0.87 | $0.87 | 79,783 | — | — |
| 1985-12-26 | $0.86 | $0.86 | 13,297 | — | — |
| 1985-12-24 | $0.86 | $0.86 | 20,895 | — | — |
| 1985-12-23 | $0.86 | $0.86 | 45,590 | — | — |
| 1985-12-20 | $0.88 | $0.88 | 112,076 | — | — |
| 1985-12-19 | $0.87 | $0.87 | 56,988 | — | — |
| 1985-12-18 | $0.84 | $0.84 | 106,377 | — | — |
| 1985-12-17 | $0.84 | $0.84 | 57,937 | — | — |
| 1985-12-16 | $0.84 | $0.84 | 60,787 | — | — |
| 1985-12-13 | $0.84 | $0.84 | 52,239 | — | — |
| 1985-12-12 | $0.84 | $0.84 | 49,389 | — | — |
| 1985-12-11 | $0.84 | $0.84 | 38,942 | — | — |
| 1985-12-10 | $0.84 | $0.84 | 173,812 | — | — |
| 1985-12-09 | $0.84 | $0.84 | 89,281 | — | — |
| 1985-12-06 | $0.84 | $0.84 | 92,130 | — | — |
| 1985-12-05 | $0.84 | $0.84 | 18,996 | — | — |
| 1985-12-04 | $0.84 | $0.84 | 210,854 | — | — |
| 1985-12-03 | $0.80 | $0.80 | 58,887 | — | — |
| 1985-12-02 | $0.79 | $0.79 | 50,339 | — | — |
| 1985-11-29 | $0.80 | $0.80 | 12,347 | — | — |
| 1985-11-27 | $0.78 | $0.78 | 4,749 | — | — |
| 1985-11-26 | $0.78 | $0.78 | 14,247 | — | — |
| 1985-11-25 | $0.76 | $0.76 | 6,649 | — | — |
| 1985-11-22 | $0.76 | $0.76 | 1,900 | — | — |
| 1985-11-21 | $0.80 | $0.80 | 111,126 | — | — |
| 1985-11-20 | $0.78 | $0.78 | 133,921 | — | — |
| 1985-11-19 | $0.74 | $0.74 | 102,578 | — | — |
| 1985-11-18 | $0.74 | $0.74 | 45,590 | — | — |
| 1985-11-15 | $0.71 | $0.71 | 18,996 | — | — |
| 1985-11-14 | $0.72 | $0.72 | 43,690 | — | — |
| 1985-11-13 | $0.74 | $0.74 | 50,339 | — | — |
| 1985-11-12 | $0.68 | $0.68 | 453,051 | — | — |
| 1985-11-11 | $0.70 | $0.70 | 66,485 | — | — |
| 1985-11-08 | $0.68 | $0.68 | 950 | — | — |
| 1985-11-07 | $0.68 | $0.68 | 16,146 | — | — |
| 1985-11-06 | $0.72 | $0.72 | 41,791 | — | — |
| 1985-11-05 | $0.68 | $0.68 | 18,996 | — | — |
| 1985-11-04 | $0.68 | $0.68 | 14,247 | — | — |
| 1985-11-01 | $0.68 | $0.68 | 19,946 | — | — |
| 1985-10-31 | $0.68 | $0.68 | 137,720 | — | — |
| 1985-10-30 | $0.68 | $0.68 | 50,339 | — | — |
| 1985-10-29 | $0.70 | $0.70 | 108,276 | — | — |
| 1985-10-28 | $0.70 | $0.70 | 41,791 | — | — |
| 1985-10-25 | $0.71 | $0.71 | 43,690 | — | — |
| 1985-10-24 | $0.71 | $0.71 | 67,435 | — | — |
| 1985-10-23 | $0.71 | $0.71 | 4,749 | — | — |
| 1985-10-22 | $0.70 | $0.70 | 5,699 | — | — |
| 1985-10-21 | $0.70 | $0.70 | 3,799 | — | — |
| 1985-10-18 | $0.70 | $0.70 | 1,900 | — | — |
| 1985-10-17 | $0.70 | $0.70 | 63,636 | — | — |
| 1985-10-16 | $0.70 | $0.70 | 1,900 | — | — |
| 1985-10-15 | $0.67 | $0.67 | 67,435 | — | — |
| 1985-10-14 | $0.67 | $0.67 | 18,996 | — | — |
| 1985-10-11 | $0.67 | $0.67 | 45,590 | — | — |
| 1985-10-10 | $0.64 | $0.64 | 22,795 | — | — |
| 1985-10-09 | $0.68 | $0.68 | 3,799 | — | — |
| 1985-10-08 | $0.68 | $0.68 | 3,799 | — | — |
| 1985-10-07 | $0.68 | $0.68 | 72,184 | — | — |
| 1985-10-04 | $0.70 | $0.70 | 78,833 | — | — |
| 1985-10-03 | $0.67 | $0.67 | 45,590 | — | — |
| 1985-10-02 | $0.66 | $0.66 | 34,193 | — | — |
| 1985-10-01 | $0.66 | $0.66 | 0 | — | — |
| 1985-09-30 | $0.66 | $0.66 | 18,996 | — | — |
| 1985-09-26 | $0.66 | $0.66 | 36,092 | — | — |
| 1985-09-25 | $0.68 | $0.68 | 22,795 | — | — |
| 1985-09-24 | $0.68 | $0.68 | 95,929 | — | — |
| 1985-09-23 | $0.68 | $0.68 | 1,900 | — | — |
| 1985-09-20 | $0.68 | $0.68 | 950 | — | — |
| 1985-09-19 | $0.70 | $0.70 | 34,193 | — | — |
| 1985-09-18 | $0.70 | $0.70 | 71,234 | — | — |
| 1985-09-17 | $0.70 | $0.70 | 14,247 | — | — |
| 1985-09-16 | $0.71 | $0.71 | 5,699 | — | — |
| 1985-09-13 | $0.70 | $0.70 | 43,690 | — | — |
| 1985-09-12 | $0.70 | $0.70 | 34,193 | — | — |
| 1985-09-11 | $0.70 | $0.70 | 36,092 | — | — |
| 1985-09-10 | $0.70 | $0.70 | 12,347 | — | — |
| 1985-09-09 | $0.68 | $0.68 | 246,946 | — | — |
| 1985-09-06 | $0.67 | $0.67 | 12,347 | — | — |
| 1985-09-05 | $0.68 | $0.68 | 142,469 | — | — |
| 1985-09-04 | $0.68 | $0.68 | 655,357 | — | — |
| 1985-09-03 | $0.67 | $0.67 | 118,724 | — | — |
| 1985-08-30 | $0.68 | $0.68 | 5,699 | — | — |
| 1985-08-29 | $0.70 | $0.70 | 70,285 | — | — |
| 1985-08-28 | $0.68 | $0.68 | 182,360 | — | — |
| 1985-08-27 | $0.68 | $0.68 | 20,895 | — | — |
| 1985-08-26 | $0.68 | $0.68 | 30,393 | — | — |
| 1985-08-23 | $0.68 | $0.68 | 60,787 | — | — |
| 1985-08-22 | $0.71 | $0.71 | 14,247 | — | — |
| 1985-08-21 | $0.68 | $0.68 | 5,699 | — | — |
| 1985-08-20 | $0.68 | $0.68 | 0 | — | — |
| 1985-08-19 | $0.68 | $0.68 | 66,485 | — | — |
| 1985-08-16 | $0.74 | $0.74 | 950 | — | — |
| 1985-08-15 | $0.71 | $0.71 | 15,197 | — | — |
| 1985-08-14 | $0.70 | $0.70 | 108,276 | — | — |
| 1985-08-13 | $0.71 | $0.71 | 117,774 | — | — |
| 1985-08-12 | $0.70 | $0.70 | 0 | — | — |
| 1985-08-09 | $0.71 | $0.71 | 81,682 | — | — |
| 1985-08-08 | $0.70 | $0.70 | 15,197 | — | — |
| 1985-08-07 | $0.70 | $0.70 | 16,146 | — | — |
| 1985-08-06 | $0.70 | $0.70 | 36,092 | — | — |
| 1985-08-05 | $0.70 | $0.70 | 3,799 | — | — |
| 1985-08-02 | $0.71 | $0.71 | 112,076 | — | — |
| 1985-08-01 | $0.71 | $0.71 | 148,168 | — | — |
| 1985-07-31 | $0.72 | $0.72 | 107,327 | — | — |
| 1985-07-30 | $0.70 | $0.70 | 151,017 | — | — |
| 1985-07-29 | $0.70 | $0.70 | 43,690 | — | — |
| 1985-07-26 | $0.70 | $0.70 | 950 | — | — |
| 1985-07-25 | $0.72 | $0.72 | 52,239 | — | — |
| 1985-07-24 | $0.74 | $0.74 | 15,197 | — | — |
| 1985-07-23 | $0.74 | $0.74 | 22,795 | — | — |
| 1985-07-22 | $0.74 | $0.74 | 230,800 | — | — |
| 1985-07-19 | $0.71 | $0.71 | 28,494 | — | — |
| 1985-07-18 | $0.74 | $0.74 | 38,942 | — | — |
| 1985-07-17 | $0.72 | $0.72 | 318,181 | — | — |
| 1985-07-16 | $0.70 | $0.70 | 28,494 | — | — |
| 1985-07-15 | $0.72 | $0.72 | 12,347 | — | — |
| 1985-07-12 | $0.70 | $0.70 | 13,297 | — | — |
| 1985-07-11 | $0.71 | $0.71 | 20,895 | — | — |
| 1985-07-10 | $0.70 | $0.70 | 20,895 | — | — |
| 1985-07-09 | $0.70 | $0.70 | 5,699 | — | — |
| 1985-07-08 | $0.72 | $0.72 | 4,749 | — | — |
| 1985-07-05 | $0.70 | $0.70 | 0 | — | — |
| 1985-07-03 | $0.70 | $0.70 | 84,532 | — | — |
| 1985-07-02 | $0.74 | $0.74 | 78,833 | — | — |
| 1985-07-01 | $0.74 | $0.74 | 66,485 | — | — |
| 1985-06-28 | $0.74 | $0.74 | 18,996 | — | — |
| 1985-06-27 | $0.72 | $0.72 | 107,327 | — | — |
| 1985-06-26 | $0.71 | $0.71 | 20,895 | — | — |
| 1985-06-25 | $0.70 | $0.70 | 34,193 | — | — |
| 1985-06-24 | $0.66 | $0.66 | 48,439 | — | — |
| 1985-06-21 | $0.67 | $0.67 | 45,590 | — | — |
| 1985-06-20 | $0.68 | $0.68 | 37,042 | — | — |
| 1985-06-19 | $0.68 | $0.68 | 48,439 | — | — |
| 1985-06-18 | $0.68 | $0.68 | 73,134 | — | — |
| 1985-06-17 | $0.66 | $0.66 | 0 | — | — |
| 1985-06-14 | $0.66 | $0.66 | 14,247 | — | — |
| 1985-06-13 | $0.67 | $0.67 | 37,042 | — | — |
| 1985-06-12 | $0.67 | $0.67 | 93,080 | — | — |
| 1985-06-11 | $0.71 | $0.71 | 11,398 | — | — |
| 1985-06-10 | $0.67 | $0.67 | 66,485 | — | — |
| 1985-06-07 | $0.71 | $0.71 | 88,331 | — | — |
| 1985-06-06 | $0.71 | $0.71 | 950 | — | — |
| 1985-06-05 | $0.72 | $0.72 | 31,343 | — | — |
| 1985-06-04 | $0.71 | $0.71 | 3,799 | — | — |
| 1985-06-03 | $0.71 | $0.71 | 34,193 | — | — |
| 1985-05-31 | $0.72 | $0.72 | 12,347 | — | — |
| 1985-05-30 | $0.74 | $0.74 | 11,398 | — | — |
| 1985-05-29 | $0.72 | $0.72 | 12,347 | — | — |
| 1985-05-28 | $0.72 | $0.72 | 4,749 | — | — |
| 1985-05-24 | $0.72 | $0.72 | 50,339 | — | — |
| 1985-05-23 | $0.75 | $0.75 | 18,996 | — | — |
| 1985-05-22 | $0.75 | $0.75 | 68,385 | — | — |
| 1985-05-21 | $0.76 | $0.76 | 144,369 | — | — |
| 1985-05-20 | $0.75 | $0.75 | 302,034 | — | — |
| 1985-05-17 | $0.71 | $0.71 | 101,628 | — | — |
| 1985-05-16 | $0.71 | $0.71 | 4,749 | — | — |
| 1985-05-15 | $0.71 | $0.71 | 48,439 | — | — |
| 1985-05-14 | $0.68 | $0.68 | 30,393 | — | — |
| 1985-05-13 | $0.71 | $0.71 | 0 | — | — |
| 1985-05-10 | $0.68 | $0.68 | 45,590 | — | — |
| 1985-05-09 | $0.67 | $0.67 | 20,895 | — | — |
| 1985-05-08 | $0.67 | $0.67 | 12,347 | — | — |
| 1985-05-07 | $0.64 | $0.64 | 0 | — | — |
| 1985-05-06 | $0.64 | $0.64 | 950 | — | — |
| 1985-05-03 | $0.64 | $0.64 | 0 | — | — |
| 1985-05-02 | $0.67 | $0.67 | 4,749 | — | — |
| 1985-05-01 | $0.67 | $0.67 | 30,393 | — | — |
| 1985-04-30 | $0.64 | $0.64 | 0 | — | — |
| 1985-04-29 | $0.66 | $0.66 | 209,904 | — | — |
| 1985-04-26 | $0.68 | $0.68 | 42,741 | — | — |
| 1985-04-25 | $0.64 | $0.64 | 18,996 | — | — |
| 1985-04-24 | $0.68 | $0.68 | 111,126 | — | — |
| 1985-04-23 | $0.68 | $0.68 | 139,620 | — | — |
| 1985-04-22 | $0.68 | $0.68 | 58,887 | — | — |
| 1985-04-19 | $0.74 | $0.74 | 14,247 | — | — |
| 1985-04-18 | $0.72 | $0.72 | 38,942 | — | — |
| 1985-04-17 | $0.75 | $0.75 | 292,536 | — | — |
| 1985-04-16 | $0.75 | $0.75 | 319,130 | — | — |
| 1985-04-15 | $0.72 | $0.72 | 0 | — | — |
| 1985-04-12 | $0.72 | $0.72 | 113,975 | — | — |
| 1985-04-11 | $0.74 | $0.74 | 66,485 | — | — |
| 1985-04-10 | $0.71 | $0.71 | 14,247 | — | — |
| 1985-04-09 | $0.68 | $0.68 | 31,343 | — | — |
| 1985-04-08 | $0.70 | $0.70 | 950 | — | — |
| 1985-04-04 | $0.70 | $0.70 | 6,649 | — | — |
| 1985-04-03 | $0.68 | $0.68 | 950 | — | — |
| 1985-04-02 | $0.71 | $0.71 | 50,339 | — | — |
| 1985-04-01 | $0.67 | $0.67 | 3,799 | — | — |
| 1985-03-29 | $0.68 | $0.68 | 11,398 | — | — |
| 1985-03-28 | $0.70 | $0.70 | 3,799 | — | — |
| 1985-03-27 | $0.66 | $0.66 | 50,339 | — | — |
| 1985-03-26 | $0.68 | $0.68 | 18,996 | — | — |
| 1985-03-25 | $0.67 | $0.67 | 57,937 | — | — |
| 1985-03-22 | $0.68 | $0.68 | 3,799 | — | — |
| 1985-03-21 | $0.70 | $0.70 | 29,444 | — | — |
| 1985-03-20 | $0.72 | $0.72 | 49,389 | — | — |
| 1985-03-19 | $0.72 | $0.72 | 93,080 | — | — |
| 1985-03-18 | $0.71 | $0.71 | 92,130 | — | — |
| 1985-03-15 | $0.75 | $0.75 | 4,749 | — | — |
| 1985-03-14 | $0.75 | $0.75 | 0 | — | — |
| 1985-03-13 | $0.75 | $0.75 | 43,690 | — | — |
| 1985-03-12 | $0.76 | $0.76 | 14,247 | — | — |
| 1985-03-11 | $0.78 | $0.78 | 20,895 | — | — |
| 1985-03-08 | $0.82 | $0.82 | 52,239 | — | — |
| 1985-03-07 | $0.80 | $0.80 | 20,895 | — | — |
| 1985-03-06 | $0.80 | $0.80 | 16,146 | — | — |
| 1985-03-05 | $0.82 | $0.82 | 950 | — | — |
| 1985-03-04 | $0.83 | $0.83 | 6,649 | — | — |
| 1985-03-01 | $0.83 | $0.83 | 3,799 | — | — |
| 1985-02-28 | $0.83 | $0.83 | 351,423 | — | — |
| 1985-02-27 | $0.83 | $0.83 | 94,029 | — | — |
| 1985-02-26 | $0.82 | $0.82 | 72,184 | — | — |
| 1985-02-25 | $0.82 | $0.82 | 75,034 | — | — |
| 1985-02-22 | $0.86 | $0.86 | 151,017 | — | — |
| 1985-02-21 | $0.86 | $0.86 | 243,147 | — | — |
| 1985-02-20 | $0.82 | $0.82 | 123,473 | — | — |
| 1985-02-19 | $0.83 | $0.83 | 73,134 | — | — |
| 1985-02-15 | $0.83 | $0.83 | 66,485 | — | — |
| 1985-02-14 | $0.83 | $0.83 | 237,448 | — | — |
| 1985-02-13 | $0.82 | $0.82 | 247,896 | — | — |
| 1985-02-12 | $0.79 | $0.79 | 41,791 | — | — |
| 1985-02-11 | $0.79 | $0.79 | 29,444 | — | — |
| 1985-02-08 | $0.78 | $0.78 | 34,193 | — | — |
| 1985-02-07 | $0.80 | $0.80 | 115,875 | — | — |
| 1985-02-06 | $0.79 | $0.79 | 123,473 | — | — |
| 1985-02-05 | $0.80 | $0.80 | 57,937 | — | — |
| 1985-02-04 | $0.79 | $0.79 | 151,017 | — | — |
| 1985-02-01 | $0.79 | $0.79 | 50,339 | — | — |
| 1985-01-31 | $0.79 | $0.79 | 114,925 | — | — |
| 1985-01-30 | $0.78 | $0.78 | 185,210 | — | — |
| 1985-01-29 | $0.76 | $0.76 | 103,527 | — | — |
| 1985-01-28 | $0.76 | $0.76 | 48,439 | — | — |
| 1985-01-25 | $0.75 | $0.75 | 101,628 | — | — |
| 1985-01-24 | $0.71 | $0.71 | 125,373 | — | — |
| 1985-01-23 | $0.68 | $0.68 | 66,485 | — | — |
| 1985-01-22 | $0.68 | $0.68 | 107,327 | — | — |
| 1985-01-21 | $0.67 | $0.67 | 45,590 | — | — |
| 1985-01-18 | $0.63 | $0.63 | 950 | — | — |
| 1985-01-17 | $0.63 | $0.63 | 16,146 | — | — |
| 1985-01-16 | $0.63 | $0.63 | 0 | — | — |
| 1985-01-15 | $0.64 | $0.64 | 151,017 | — | — |
| 1985-01-14 | $0.63 | $0.63 | 99,728 | — | — |
| 1985-01-11 | $0.63 | $0.63 | 75,034 | — | — |
| 1985-01-10 | $0.62 | $0.62 | 60,787 | — | — |
| 1985-01-09 | $0.59 | $0.59 | 21,845 | — | — |
| 1985-01-08 | $0.59 | $0.59 | 950 | — | — |
| 1985-01-07 | $0.59 | $0.59 | 50,339 | — | — |
| 1985-01-04 | $0.62 | $0.62 | 151,017 | — | — |
| 1985-01-03 | $0.62 | $0.62 | 87,381 | — | — |
| 1985-01-02 | $0.63 | $0.63 | 49,389 | — | — |