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
- 1983-09-23 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 | $0.50 | $0.50 | 4,105,715 | — | — |
| 1985-12-30 | $0.49 | $0.49 | 2,019,806 | — | — |
| 1985-12-27 | $0.49 | $0.49 | 2,394,389 | — | — |
| 1985-12-26 | $0.49 | $0.49 | 661,028 | — | — |
| 1985-12-24 | $0.50 | $0.50 | 1,028,265 | — | — |
| 1985-12-23 | $0.50 | $0.50 | 8,071,880 | — | — |
| 1985-12-20 | $0.51 | $0.51 | 4,399,505 | — | — |
| 1985-12-19 | $0.50 | $0.50 | 5,486,528 | — | — |
| 1985-12-18 | $0.49 | $0.49 | 9,225,006 | — | — |
| 1985-12-17 | $0.49 | $0.49 | 5,185,394 | — | — |
| 1985-12-16 | $0.48 | $0.48 | 13,426,203 | — | — |
| 1985-12-13 | $0.47 | $0.47 | 26,610,029 | — | — |
| 1985-12-12 | $0.48 | $0.48 | 29,907,822 | — | — |
| 1985-12-11 | $0.49 | $0.49 | 14,050,507 | — | — |
| 1985-12-10 | $0.49 | $0.49 | 4,752,053 | — | — |
| 1985-12-09 | $0.49 | $0.49 | 3,980,855 | — | — |
| 1985-12-06 | $0.50 | $0.50 | 2,519,249 | — | — |
| 1985-12-05 | $0.51 | $0.51 | 7,895,606 | — | — |
| 1985-12-04 | $0.51 | $0.51 | 6,404,622 | — | — |
| 1985-12-03 | $0.51 | $0.51 | 1,740,706 | — | — |
| 1985-12-02 | $0.51 | $0.51 | 5,361,668 | — | — |
| 1985-11-29 | $0.51 | $0.51 | 13,169,137 | — | — |
| 1985-11-27 | $0.50 | $0.50 | 6,977,513 | — | — |
| 1985-11-26 | $0.49 | $0.49 | 675,717 | — | — |
| 1985-11-25 | $0.50 | $0.50 | 3,290,448 | — | — |
| 1985-11-22 | $0.50 | $0.50 | 6,323,830 | — | — |
| 1985-11-21 | $0.50 | $0.50 | 15,798,557 | — | — |
| 1985-11-20 | $0.50 | $0.50 | 2,401,733 | — | — |
| 1985-11-19 | $0.50 | $0.50 | 5,332,289 | — | — |
| 1985-11-18 | $0.50 | $0.50 | 9,827,276 | — | — |
| 1985-11-15 | $0.51 | $0.51 | 23,385,684 | — | — |
| 1985-11-14 | $0.52 | $0.52 | 6,228,348 | — | — |
| 1985-11-13 | $0.51 | $0.51 | 10,686,611 | — | — |
| 1985-11-12 | $0.51 | $0.51 | 14,153,333 | — | — |
| 1985-11-11 | $0.52 | $0.52 | 8,791,666 | — | — |
| 1985-11-08 | $0.50 | $0.50 | 8,916,527 | — | — |
| 1985-11-07 | $0.49 | $0.49 | 11,656,118 | — | — |
| 1985-11-06 | $0.49 | $0.49 | 6,066,764 | — | — |
| 1985-11-05 | $0.48 | $0.48 | 5,009,120 | — | — |
| 1985-11-04 | $0.48 | $0.48 | 3,613,617 | — | — |
| 1985-11-01 | $0.48 | $0.48 | 2,019,806 | — | — |
| 1985-10-31 | $0.48 | $0.48 | 12,750,486 | — | — |
| 1985-10-30 | $0.47 | $0.47 | 6,683,723 | — | — |
| 1985-10-29 | $0.45 | $0.45 | 3,679,720 | — | — |
| 1985-10-28 | $0.45 | $0.45 | 1,109,057 | — | — |
| 1985-10-25 | $0.45 | $0.45 | 7,293,337 | — | — |
| 1985-10-24 | $0.45 | $0.45 | 1,571,777 | — | — |
| 1985-10-23 | $0.45 | $0.45 | 3,723,788 | — | — |
| 1985-10-22 | $0.45 | $0.45 | 4,215,887 | — | — |
| 1985-10-21 | $0.44 | $0.44 | 3,400,619 | — | — |
| 1985-10-18 | $0.45 | $0.45 | 6,478,070 | — | — |
| 1985-10-17 | $0.45 | $0.45 | 6,588,241 | — | — |
| 1985-10-16 | $0.45 | $0.45 | 1,711,327 | — | — |
| 1985-10-15 | $0.45 | $0.45 | 10,951,022 | — | — |
| 1985-10-14 | $0.45 | $0.45 | 13,742,027 | — | — |
| 1985-10-11 | $0.44 | $0.44 | 1,961,048 | — | — |
| 1985-10-10 | $0.45 | $0.45 | 4,707,985 | — | — |
| 1985-10-09 | $0.44 | $0.44 | 4,965,051 | — | — |
| 1985-10-08 | $0.44 | $0.44 | 4,267,300 | — | — |
| 1985-10-07 | $0.44 | $0.44 | 4,803,467 | — | — |
| 1985-10-04 | $0.43 | $0.43 | 3,084,795 | — | — |
| 1985-10-03 | $0.43 | $0.43 | 2,306,252 | — | — |
| 1985-10-02 | $0.43 | $0.43 | 11,208,089 | — | — |
| 1985-10-01 | $0.45 | $0.45 | 4,583,124 | — | — |
| 1985-09-30 | $0.44 | $0.44 | 2,724,902 | — | — |
| 1985-09-26 | $0.44 | $0.44 | 1,101,713 | — | — |
| 1985-09-25 | $0.45 | $0.45 | 1,079,678 | — | — |
| 1985-09-24 | $0.45 | $0.45 | 1,557,087 | — | — |
| 1985-09-23 | $0.45 | $0.45 | 2,445,802 | — | — |
| 1985-09-20 | $0.45 | $0.45 | 5,288,220 | — | — |
| 1985-09-19 | $0.45 | $0.45 | 12,089,459 | — | — |
| 1985-09-18 | $0.45 | $0.45 | 4,605,158 | — | — |
| 1985-09-17 | $0.45 | $0.45 | 4,392,161 | — | — |
| 1985-09-16 | $0.46 | $0.46 | 1,064,989 | — | — |
| 1985-09-13 | $0.46 | $0.46 | 1,755,395 | — | — |
| 1985-09-12 | $0.46 | $0.46 | 1,733,361 | — | — |
| 1985-09-11 | $0.45 | $0.45 | 3,613,617 | — | — |
| 1985-09-10 | $0.46 | $0.46 | 5,435,115 | — | — |
| 1985-09-09 | $0.47 | $0.47 | 4,135,094 | — | — |
| 1985-09-06 | $0.46 | $0.46 | 8,439,118 | — | — |
| 1985-09-05 | $0.45 | $0.45 | 3,136,208 | — | — |
| 1985-09-04 | $0.47 | $0.47 | 16,055,624 | — | — |
| 1985-09-03 | $0.47 | $0.47 | 13,264,619 | — | — |
| 1985-08-30 | $0.47 | $0.47 | 4,480,298 | — | — |
| 1985-08-29 | $0.47 | $0.47 | 5,141,325 | — | — |
| 1985-08-28 | $0.46 | $0.46 | 12,375,904 | — | — |
| 1985-08-27 | $0.46 | $0.46 | 771,199 | — | — |
| 1985-08-26 | $0.46 | $0.46 | 1,461,605 | — | — |
| 1985-08-23 | $0.46 | $0.46 | 10,671,922 | — | — |
| 1985-08-22 | $0.46 | $0.46 | 4,869,569 | — | — |
| 1985-08-21 | $0.45 | $0.45 | 7,631,195 | — | — |
| 1985-08-20 | $0.44 | $0.44 | 3,819,270 | — | — |
| 1985-08-19 | $0.43 | $0.43 | 2,739,592 | — | — |
| 1985-08-16 | $0.43 | $0.43 | 2,519,249 | — | — |
| 1985-08-15 | $0.44 | $0.44 | 3,004,003 | — | — |
| 1985-08-14 | $0.44 | $0.44 | 2,996,658 | — | — |
| 1985-08-13 | $0.45 | $0.45 | 2,078,564 | — | — |
| 1985-08-12 | $0.45 | $0.45 | 3,202,311 | — | — |
| 1985-08-09 | $0.45 | $0.45 | 7,829,504 | — | — |
| 1985-08-08 | $0.45 | $0.45 | 6,044,729 | — | — |
| 1985-08-07 | $0.46 | $0.46 | 3,687,065 | — | — |
| 1985-08-06 | $0.46 | $0.46 | 6,272,417 | — | — |
| 1985-08-05 | $0.46 | $0.46 | 4,627,193 | — | — |
| 1985-08-02 | $0.45 | $0.45 | 3,870,683 | — | — |
| 1985-08-01 | $0.48 | $0.48 | 6,426,656 | — | — |
| 1985-07-31 | $0.47 | $0.47 | 7,741,367 | — | — |
| 1985-07-30 | $0.46 | $0.46 | 3,077,450 | — | — |
| 1985-07-29 | $0.46 | $0.46 | 3,525,480 | — | — |
| 1985-07-26 | $0.46 | $0.46 | 2,768,971 | — | — |
| 1985-07-25 | $0.47 | $0.47 | 9,753,828 | — | — |
| 1985-07-24 | $0.46 | $0.46 | 6,037,385 | — | — |
| 1985-07-23 | $0.47 | $0.47 | 9,085,456 | — | — |
| 1985-07-22 | $0.47 | $0.47 | 5,207,428 | — | — |
| 1985-07-19 | $0.47 | $0.47 | 24,222,986 | — | — |
| 1985-07-18 | $0.47 | $0.47 | 53,021,750 | — | — |
| 1985-07-17 | $0.47 | $0.47 | 11,582,671 | — | — |
| 1985-07-16 | $0.48 | $0.48 | 6,411,967 | — | — |
| 1985-07-15 | $0.47 | $0.47 | 11,803,013 | — | — |
| 1985-07-12 | $0.45 | $0.45 | 5,985,971 | — | — |
| 1985-07-11 | $0.44 | $0.44 | 4,707,985 | — | — |
| 1985-07-10 | $0.43 | $0.43 | 3,709,099 | — | — |
| 1985-07-09 | $0.43 | $0.43 | 3,988,199 | — | — |
| 1985-07-08 | $0.43 | $0.43 | 2,218,115 | — | — |
| 1985-07-05 | $0.42 | $0.42 | 1,241,263 | — | — |
| 1985-07-03 | $0.42 | $0.42 | 2,526,594 | — | — |
| 1985-07-02 | $0.42 | $0.42 | 5,743,595 | — | — |
| 1985-07-01 | $0.43 | $0.43 | 1,571,777 | — | — |
| 1985-06-28 | $0.44 | $0.44 | 25,287,974 | — | — |
| 1985-06-27 | $0.43 | $0.43 | 3,885,373 | — | — |
| 1985-06-26 | $0.42 | $0.42 | 6,426,656 | — | — |
| 1985-06-25 | $0.42 | $0.42 | 4,957,706 | — | — |
| 1985-06-24 | $0.42 | $0.42 | 4,597,814 | — | — |
| 1985-06-21 | $0.43 | $0.43 | 7,205,200 | — | — |
| 1985-06-20 | $0.42 | $0.42 | 1,123,747 | — | — |
| 1985-06-19 | $0.41 | $0.41 | 1,505,674 | — | — |
| 1985-06-18 | $0.41 | $0.41 | 2,063,875 | — | — |
| 1985-06-17 | $0.41 | $0.41 | 1,997,772 | — | — |
| 1985-06-14 | $0.41 | $0.41 | 4,972,396 | — | — |
| 1985-06-13 | $0.40 | $0.40 | 9,122,180 | — | — |
| 1985-06-12 | $0.42 | $0.42 | 1,865,567 | — | — |
| 1985-06-11 | $0.43 | $0.43 | 1,623,190 | — | — |
| 1985-06-10 | $0.44 | $0.44 | 1,094,368 | — | — |
| 1985-06-07 | $0.45 | $0.45 | 2,783,660 | — | — |
| 1985-06-06 | $0.45 | $0.45 | 6,397,277 | — | — |
| 1985-06-05 | $0.44 | $0.44 | 1,270,642 | — | — |
| 1985-06-04 | $0.44 | $0.44 | 1,953,704 | — | — |
| 1985-06-03 | $0.43 | $0.43 | 13,330,721 | — | — |
| 1985-05-31 | $0.42 | $0.42 | 6,426,656 | — | — |
| 1985-05-30 | $0.42 | $0.42 | 2,622,076 | — | — |
| 1985-05-29 | $0.42 | $0.42 | 1,035,610 | — | — |
| 1985-05-28 | $0.42 | $0.42 | 1,241,263 | — | — |
| 1985-05-24 | $0.41 | $0.41 | 1,035,610 | — | — |
| 1985-05-23 | $0.41 | $0.41 | 1,211,884 | — | — |
| 1985-05-22 | $0.42 | $0.42 | 5,670,147 | — | — |
| 1985-05-21 | $0.42 | $0.42 | 5,750,939 | — | — |
| 1985-05-20 | $0.41 | $0.41 | 10,238,582 | — | — |
| 1985-05-17 | $0.41 | $0.41 | 4,157,129 | — | — |
| 1985-05-16 | $0.41 | $0.41 | 3,092,140 | — | — |
| 1985-05-15 | $0.40 | $0.40 | 3,503,446 | — | — |
| 1985-05-14 | $0.40 | $0.40 | 183,619 | — | — |
| 1985-05-13 | $0.40 | $0.40 | 1,615,845 | — | — |
| 1985-05-10 | $0.41 | $0.41 | 9,078,111 | — | — |
| 1985-05-09 | $0.40 | $0.40 | 183,619 | — | — |
| 1985-05-08 | $0.41 | $0.41 | 2,739,592 | — | — |
| 1985-05-07 | $0.41 | $0.41 | 1,535,053 | — | — |
| 1985-05-06 | $0.41 | $0.41 | 1,116,402 | — | — |
| 1985-05-03 | $0.40 | $0.40 | 763,854 | — | — |
| 1985-05-02 | $0.39 | $0.39 | 6,955,478 | — | — |
| 1985-05-01 | $0.40 | $0.40 | 580,235 | — | — |
| 1985-04-30 | $0.40 | $0.40 | 1,057,644 | — | — |
| 1985-04-29 | $0.40 | $0.40 | 4,693,295 | — | — |
| 1985-04-26 | $0.41 | $0.41 | 2,548,628 | — | — |
| 1985-04-25 | $0.42 | $0.42 | 4,656,572 | — | — |
| 1985-04-24 | $0.42 | $0.42 | 1,828,843 | — | — |
| 1985-04-23 | $0.42 | $0.42 | 6,397,277 | — | — |
| 1985-04-22 | $0.42 | $0.42 | 5,104,601 | — | — |
| 1985-04-19 | $0.41 | $0.41 | 5,280,875 | — | — |
| 1985-04-18 | $0.41 | $0.41 | 5,471,839 | — | — |
| 1985-04-17 | $0.41 | $0.41 | 10,032,929 | — | — |
| 1985-04-16 | $0.40 | $0.40 | 5,361,668 | — | — |
| 1985-04-15 | $0.40 | $0.40 | 6,272,417 | — | — |
| 1985-04-12 | $0.39 | $0.39 | 8,343,636 | — | — |
| 1985-04-11 | $0.40 | $0.40 | 5,743,595 | — | — |
| 1985-04-10 | $0.40 | $0.40 | 13,286,653 | — | — |
| 1985-04-09 | $0.39 | $0.39 | 5,736,250 | — | — |
| 1985-04-08 | $0.39 | $0.39 | 11,590,016 | — | — |
| 1985-04-04 | $0.35 | $0.35 | 4,957,706 | — | — |
| 1985-04-03 | $0.35 | $0.35 | 21,255,707 | — | — |
| 1985-04-02 | $0.35 | $0.35 | 6,771,860 | — | — |
| 1985-04-01 | $0.36 | $0.36 | 1,667,258 | — | — |
| 1985-03-29 | $0.36 | $0.36 | 4,289,334 | — | — |
| 1985-03-28 | $0.36 | $0.36 | 3,026,037 | — | — |
| 1985-03-27 | $0.36 | $0.36 | 3,077,450 | — | — |
| 1985-03-26 | $0.36 | $0.36 | 1,028,265 | — | — |
| 1985-03-25 | $0.36 | $0.36 | 6,544,172 | — | — |
| 1985-03-22 | $0.37 | $0.37 | 8,718,218 | — | — |
| 1985-03-21 | $0.37 | $0.37 | 5,559,976 | — | — |
| 1985-03-20 | $0.36 | $0.36 | 12,001,322 | — | — |
| 1985-03-19 | $0.35 | $0.35 | 7,829,504 | — | — |
| 1985-03-18 | $0.35 | $0.35 | 3,966,165 | — | — |
| 1985-03-15 | $0.35 | $0.35 | 4,641,882 | — | — |
| 1985-03-14 | $0.37 | $0.37 | 2,842,418 | — | — |
| 1985-03-13 | $0.37 | $0.37 | 3,988,199 | — | — |
| 1985-03-12 | $0.37 | $0.37 | 5,310,254 | — | — |
| 1985-03-11 | $0.36 | $0.36 | 925,439 | — | — |
| 1985-03-08 | $0.37 | $0.37 | 24,759,152 | — | — |
| 1985-03-07 | $0.37 | $0.37 | 5,214,773 | — | — |
| 1985-03-06 | $0.38 | $0.38 | 1,483,640 | — | — |
| 1985-03-05 | $0.38 | $0.38 | 1,748,051 | — | — |
| 1985-03-04 | $0.38 | $0.38 | 4,281,989 | — | — |
| 1985-03-01 | $0.38 | $0.38 | 2,967,279 | — | — |
| 1985-02-28 | $0.38 | $0.38 | 11,039,159 | — | — |
| 1985-02-27 | $0.37 | $0.37 | 9,717,104 | — | — |
| 1985-02-26 | $0.37 | $0.37 | 15,512,112 | — | — |
| 1985-02-25 | $0.36 | $0.36 | 1,939,014 | — | — |
| 1985-02-22 | $0.37 | $0.37 | 2,813,039 | — | — |
| 1985-02-21 | $0.38 | $0.38 | 896,060 | — | — |
| 1985-02-20 | $0.38 | $0.38 | 6,815,928 | — | — |
| 1985-02-19 | $0.38 | $0.38 | 8,490,531 | — | — |
| 1985-02-15 | $0.38 | $0.38 | 6,720,446 | — | — |
| 1985-02-14 | $0.37 | $0.37 | 11,472,500 | — | — |
| 1985-02-13 | $0.38 | $0.38 | 39,654,305 | — | — |
| 1985-02-12 | $0.38 | $0.38 | 4,494,987 | — | — |
| 1985-02-11 | $0.38 | $0.38 | 13,925,646 | — | — |
| 1985-02-08 | $0.38 | $0.38 | 10,451,579 | — | — |
| 1985-02-07 | $0.40 | $0.40 | 5,750,939 | — | — |
| 1985-02-06 | $0.39 | $0.39 | 5,802,353 | — | — |
| 1985-02-05 | $0.39 | $0.39 | 53,220,059 | — | — |
| 1985-02-04 | $0.40 | $0.40 | 43,554,368 | — | — |
| 1985-02-01 | $0.42 | $0.42 | 903,404 | — | — |
| 1985-01-31 | $0.43 | $0.43 | 4,010,234 | — | — |
| 1985-01-30 | $0.42 | $0.42 | 6,558,862 | — | — |
| 1985-01-29 | $0.42 | $0.42 | 8,850,424 | — | — |
| 1985-01-28 | $0.40 | $0.40 | 8,828,390 | — | — |
| 1985-01-25 | $0.42 | $0.42 | 9,254,385 | — | — |
| 1985-01-24 | $0.40 | $0.40 | 13,154,447 | — | — |
| 1985-01-23 | $0.41 | $0.41 | 499,443 | — | — |
| 1985-01-22 | $0.41 | $0.41 | 3,936,786 | — | — |
| 1985-01-21 | $0.40 | $0.40 | 4,869,569 | — | — |
| 1985-01-18 | $0.39 | $0.39 | 4,840,190 | — | — |
| 1985-01-17 | $0.39 | $0.39 | 6,529,483 | — | — |
| 1985-01-16 | $0.39 | $0.39 | 8,174,707 | — | — |
| 1985-01-15 | $0.40 | $0.40 | 9,739,139 | — | — |
| 1985-01-14 | $0.41 | $0.41 | 6,140,211 | — | — |
| 1985-01-11 | $0.40 | $0.40 | 1,880,256 | — | — |
| 1985-01-10 | $0.39 | $0.39 | 1,417,537 | — | — |
| 1985-01-09 | $0.36 | $0.36 | 2,607,386 | — | — |
| 1985-01-08 | $0.36 | $0.36 | 12,008,666 | — | — |
| 1985-01-07 | $0.36 | $0.36 | 3,598,928 | — | — |
| 1985-01-04 | $0.36 | $0.36 | 11,134,641 | — | — |
| 1985-01-03 | $0.35 | $0.35 | 1,454,261 | — | — |
| 1985-01-02 | $0.35 | $0.35 | 2,350,320 | — | — |