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
- 1980-03-17 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 | $0.16 | $0.16 | 856,000 | — | — |
| 1985-12-30 | $0.16 | $0.16 | 1,417,600 | — | — |
| 1985-12-27 | $0.14 | $0.14 | 185,600 | — | — |
| 1985-12-26 | $0.14 | $0.14 | 214,400 | — | — |
| 1985-12-24 | $0.15 | $0.15 | 225,600 | — | — |
| 1985-12-23 | $0.18 | $0.18 | 515,200 | — | — |
| 1985-12-20 | $0.16 | $0.16 | 372,800 | — | — |
| 1985-12-19 | $0.16 | $0.16 | 1,132,800 | — | — |
| 1985-12-18 | $0.18 | $0.18 | 292,800 | — | — |
| 1985-12-17 | $0.19 | $0.19 | 291,200 | — | — |
| 1985-12-16 | $0.18 | $0.18 | 278,400 | — | — |
| 1985-12-13 | $0.18 | $0.18 | 209,600 | — | — |
| 1985-12-12 | $0.19 | $0.19 | 552,000 | — | — |
| 1985-12-11 | $0.18 | $0.18 | 715,200 | — | — |
| 1985-12-10 | $0.18 | $0.18 | 1,052,800 | — | — |
| 1985-12-09 | $0.17 | $0.17 | 752,000 | — | — |
| 1985-12-06 | $0.14 | $0.14 | 560,000 | — | — |
| 1985-12-05 | $0.14 | $0.14 | 1,904,000 | — | — |
| 1985-12-04 | $0.12 | $0.12 | 1,748,800 | — | — |
| 1985-12-03 | $0.11 | $0.11 | 936,000 | — | — |
| 1985-12-02 | $0.12 | $0.12 | 673,600 | — | — |
| 1985-11-29 | $0.13 | $0.13 | 291,200 | — | — |
| 1985-11-27 | $0.13 | $0.13 | 444,800 | — | — |
| 1985-11-26 | $0.14 | $0.14 | 176,000 | — | — |
| 1985-11-25 | $0.15 | $0.15 | 115,200 | — | — |
| 1985-11-22 | $0.15 | $0.15 | 91,200 | — | — |
| 1985-11-21 | $0.15 | $0.15 | 731,200 | — | — |
| 1985-11-20 | $0.14 | $0.14 | 769,600 | — | — |
| 1985-11-19 | $0.14 | $0.14 | 368,000 | — | — |
| 1985-11-18 | $0.14 | $0.14 | 364,800 | — | — |
| 1985-11-15 | $0.16 | $0.16 | 548,800 | — | — |
| 1985-11-14 | $0.17 | $0.17 | 1,161,600 | — | — |
| 1985-11-13 | $0.17 | $0.17 | 268,800 | — | — |
| 1985-11-12 | $0.17 | $0.17 | 465,600 | — | — |
| 1985-11-11 | $0.17 | $0.17 | 432,000 | — | — |
| 1985-11-08 | $0.17 | $0.17 | 708,800 | — | — |
| 1985-11-07 | $0.17 | $0.17 | 131,200 | — | — |
| 1985-11-06 | $0.17 | $0.17 | 312,000 | — | — |
| 1985-11-05 | $0.17 | $0.17 | 803,200 | — | — |
| 1985-11-04 | $0.18 | $0.18 | 459,200 | — | — |
| 1985-11-01 | $0.17 | $0.17 | 452,800 | — | — |
| 1985-10-31 | $0.18 | $0.18 | 390,400 | — | — |
| 1985-10-30 | $0.18 | $0.18 | 283,200 | — | — |
| 1985-10-29 | $0.18 | $0.18 | 792,000 | — | — |
| 1985-10-28 | $0.18 | $0.18 | 502,400 | — | — |
| 1985-10-25 | $0.17 | $0.17 | 520,000 | — | — |
| 1985-10-24 | $0.17 | $0.17 | 440,000 | — | — |
| 1985-10-23 | $0.17 | $0.17 | 204,800 | — | — |
| 1985-10-22 | $0.16 | $0.16 | 484,800 | — | — |
| 1985-10-21 | $0.17 | $0.17 | 572,800 | — | — |
| 1985-10-18 | $0.17 | $0.17 | 273,600 | — | — |
| 1985-10-17 | $0.16 | $0.16 | 300,800 | — | — |
| 1985-10-16 | $0.17 | $0.17 | 672,000 | — | — |
| 1985-10-15 | $0.17 | $0.17 | 313,600 | — | — |
| 1985-10-14 | $0.18 | $0.18 | 296,000 | — | — |
| 1985-10-11 | $0.18 | $0.18 | 926,400 | — | — |
| 1985-10-10 | $0.17 | $0.17 | 212,800 | — | — |
| 1985-10-09 | $0.17 | $0.17 | 550,400 | — | — |
| 1985-10-08 | $0.17 | $0.17 | 211,200 | — | — |
| 1985-10-07 | $0.17 | $0.17 | 92,800 | — | — |
| 1985-10-04 | $0.17 | $0.17 | 195,200 | — | — |
| 1985-10-03 | $0.17 | $0.17 | 158,400 | — | — |
| 1985-10-02 | $0.16 | $0.16 | 94,400 | — | — |
| 1985-10-01 | $0.17 | $0.17 | 65,600 | — | — |
| 1985-09-30 | $0.17 | $0.17 | 377,600 | — | — |
| 1985-09-26 | $0.17 | $0.17 | 198,400 | — | — |
| 1985-09-25 | $0.17 | $0.17 | 200,000 | — | — |
| 1985-09-24 | $0.17 | $0.17 | 136,000 | — | — |
| 1985-09-23 | $0.16 | $0.16 | 475,200 | — | — |
| 1985-09-20 | $0.16 | $0.16 | 438,400 | — | — |
| 1985-09-19 | $0.16 | $0.16 | 292,800 | — | — |
| 1985-09-18 | $0.16 | $0.16 | 569,600 | — | — |
| 1985-09-17 | $0.16 | $0.16 | 304,000 | — | — |
| 1985-09-16 | $0.16 | $0.16 | 264,000 | — | — |
| 1985-09-13 | $0.16 | $0.16 | 182,400 | — | — |
| 1985-09-12 | $0.16 | $0.16 | 548,800 | — | — |
| 1985-09-11 | $0.17 | $0.17 | 393,600 | — | — |
| 1985-09-10 | $0.18 | $0.18 | 248,000 | — | — |
| 1985-09-09 | $0.18 | $0.18 | 243,200 | — | — |
| 1985-09-06 | $0.17 | $0.17 | 267,200 | — | — |
| 1985-09-05 | $0.17 | $0.17 | 192,000 | — | — |
| 1985-09-04 | $0.17 | $0.17 | 475,200 | — | — |
| 1985-09-03 | $0.17 | $0.17 | 764,800 | — | — |
| 1985-08-30 | $0.16 | $0.16 | 2,857,600 | — | — |
| 1985-08-29 | $0.16 | $0.16 | 760,000 | — | — |
| 1985-08-28 | $0.16 | $0.16 | 120,000 | — | — |
| 1985-08-27 | $0.16 | $0.16 | 233,600 | — | — |
| 1985-08-26 | $0.16 | $0.16 | 414,400 | — | — |
| 1985-08-23 | $0.16 | $0.16 | 563,200 | — | — |
| 1985-08-22 | $0.16 | $0.16 | 470,400 | — | — |
| 1985-08-21 | $0.16 | $0.16 | 81,600 | — | — |
| 1985-08-20 | $0.16 | $0.16 | 372,800 | — | — |
| 1985-08-19 | $0.16 | $0.16 | 576,000 | — | — |
| 1985-08-16 | $0.17 | $0.17 | 350,400 | — | — |
| 1985-08-15 | $0.17 | $0.17 | 430,400 | — | — |
| 1985-08-14 | $0.17 | $0.17 | 326,400 | — | — |
| 1985-08-13 | $0.17 | $0.17 | 308,800 | — | — |
| 1985-08-12 | $0.16 | $0.16 | 1,312,000 | — | — |
| 1985-08-09 | $0.18 | $0.18 | 1,499,200 | — | — |
| 1985-08-08 | $0.19 | $0.19 | 494,400 | — | — |
| 1985-08-07 | $0.20 | $0.20 | 340,800 | — | — |
| 1985-08-06 | $0.18 | $0.18 | 420,800 | — | — |
| 1985-08-05 | $0.19 | $0.19 | 126,400 | — | — |
| 1985-08-02 | $0.20 | $0.20 | 302,400 | — | — |
| 1985-08-01 | $0.20 | $0.20 | 532,800 | — | — |
| 1985-07-31 | $0.19 | $0.19 | 411,200 | — | — |
| 1985-07-30 | $0.19 | $0.19 | 97,600 | — | — |
| 1985-07-29 | $0.19 | $0.19 | 188,800 | — | — |
| 1985-07-26 | $0.19 | $0.19 | 454,400 | — | — |
| 1985-07-25 | $0.18 | $0.18 | 108,800 | — | — |
| 1985-07-24 | $0.18 | $0.18 | 25,600 | — | — |
| 1985-07-23 | $0.19 | $0.19 | 219,200 | — | — |
| 1985-07-22 | $0.19 | $0.19 | 312,000 | — | — |
| 1985-07-19 | $0.19 | $0.19 | 464,000 | — | — |
| 1985-07-18 | $0.19 | $0.19 | 198,400 | — | — |
| 1985-07-17 | $0.19 | $0.19 | 220,800 | — | — |
| 1985-07-16 | $0.19 | $0.19 | 172,800 | — | — |
| 1985-07-15 | $0.19 | $0.19 | 196,800 | — | — |
| 1985-07-12 | $0.20 | $0.20 | 137,600 | — | — |
| 1985-07-11 | $0.19 | $0.19 | 401,600 | — | — |
| 1985-07-10 | $0.20 | $0.20 | 80,000 | — | — |
| 1985-07-09 | $0.20 | $0.20 | 400,000 | — | — |
| 1985-07-08 | $0.21 | $0.21 | 569,600 | — | — |
| 1985-07-05 | $0.20 | $0.20 | 836,800 | — | — |
| 1985-07-03 | $0.19 | $0.19 | 504,000 | — | — |
| 1985-07-02 | $0.19 | $0.19 | 590,400 | — | — |
| 1985-07-01 | $0.19 | $0.19 | 275,200 | — | — |
| 1985-06-28 | $0.19 | $0.19 | 91,200 | — | — |
| 1985-06-27 | $0.18 | $0.18 | 88,000 | — | — |
| 1985-06-26 | $0.19 | $0.19 | 483,200 | — | — |
| 1985-06-25 | $0.18 | $0.18 | 377,600 | — | — |
| 1985-06-24 | $0.18 | $0.18 | 548,800 | — | — |
| 1985-06-21 | $0.18 | $0.18 | 171,200 | — | — |
| 1985-06-20 | $0.18 | $0.18 | 308,800 | — | — |
| 1985-06-19 | $0.18 | $0.18 | 284,800 | — | — |
| 1985-06-18 | $0.19 | $0.19 | 422,400 | — | — |
| 1985-06-17 | $0.20 | $0.20 | 761,600 | — | — |
| 1985-06-14 | $0.20 | $0.20 | 73,600 | — | — |
| 1985-06-13 | $0.20 | $0.20 | 249,600 | — | — |
| 1985-06-12 | $0.19 | $0.19 | 390,400 | — | — |
| 1985-06-11 | $0.20 | $0.20 | 262,400 | — | — |
| 1985-06-10 | $0.20 | $0.20 | 1,030,400 | — | — |
| 1985-06-07 | $0.19 | $0.19 | 432,000 | — | — |
| 1985-06-06 | $0.20 | $0.20 | 283,200 | — | — |
| 1985-06-05 | $0.20 | $0.20 | 201,600 | — | — |
| 1985-06-04 | $0.20 | $0.20 | 99,200 | — | — |
| 1985-06-03 | $0.20 | $0.20 | 281,600 | — | — |
| 1985-05-31 | $0.20 | $0.20 | 107,200 | — | — |
| 1985-05-30 | $0.20 | $0.20 | 398,400 | — | — |
| 1985-05-29 | $0.20 | $0.20 | 120,000 | — | — |
| 1985-05-28 | $0.20 | $0.20 | 216,000 | — | — |
| 1985-05-24 | $0.20 | $0.20 | 49,600 | — | — |
| 1985-05-23 | $0.20 | $0.20 | 572,800 | — | — |
| 1985-05-22 | $0.20 | $0.20 | 115,200 | — | — |
| 1985-05-21 | $0.20 | $0.20 | 352,000 | — | — |
| 1985-05-20 | $0.20 | $0.20 | 449,600 | — | — |
| 1985-05-17 | $0.20 | $0.20 | 876,800 | — | — |
| 1985-05-16 | $0.20 | $0.20 | 283,200 | — | — |
| 1985-05-15 | $0.19 | $0.19 | 352,000 | — | — |
| 1985-05-14 | $0.20 | $0.20 | 404,800 | — | — |
| 1985-05-13 | $0.18 | $0.18 | 372,800 | — | — |
| 1985-05-10 | $0.18 | $0.18 | 625,600 | — | — |
| 1985-05-09 | $0.19 | $0.19 | 65,600 | — | — |
| 1985-05-08 | $0.19 | $0.19 | 86,400 | — | — |
| 1985-05-07 | $0.19 | $0.19 | 249,600 | — | — |
| 1985-05-06 | $0.19 | $0.19 | 75,200 | — | — |
| 1985-05-03 | $0.20 | $0.20 | 332,800 | — | — |
| 1985-05-02 | $0.20 | $0.20 | 224,000 | — | — |
| 1985-05-01 | $0.20 | $0.20 | 299,200 | — | — |
| 1985-04-30 | $0.19 | $0.19 | 278,400 | — | — |
| 1985-04-29 | $0.20 | $0.20 | 113,600 | — | — |
| 1985-04-26 | $0.21 | $0.21 | 190,400 | — | — |
| 1985-04-25 | $0.21 | $0.21 | 609,600 | — | — |
| 1985-04-24 | $0.21 | $0.21 | 892,800 | — | — |
| 1985-04-23 | $0.20 | $0.20 | 227,200 | — | — |
| 1985-04-22 | $0.20 | $0.20 | 147,200 | — | — |
| 1985-04-19 | $0.20 | $0.20 | 283,200 | — | — |
| 1985-04-18 | $0.20 | $0.20 | 190,400 | — | — |
| 1985-04-17 | $0.20 | $0.20 | 304,000 | — | — |
| 1985-04-16 | $0.20 | $0.20 | 425,600 | — | — |
| 1985-04-15 | $0.22 | $0.22 | 220,800 | — | — |
| 1985-04-12 | $0.23 | $0.23 | 150,400 | — | — |
| 1985-04-11 | $0.22 | $0.22 | 208,000 | — | — |
| 1985-04-10 | $0.22 | $0.22 | 70,400 | — | — |
| 1985-04-09 | $0.22 | $0.22 | 49,600 | — | — |
| 1985-04-08 | $0.23 | $0.23 | 401,600 | — | — |
| 1985-04-04 | $0.22 | $0.22 | 622,400 | — | — |
| 1985-04-03 | $0.24 | $0.24 | 336,000 | — | — |
| 1985-04-02 | $0.24 | $0.24 | 451,200 | — | — |
| 1985-04-01 | $0.26 | $0.26 | 444,800 | — | — |
| 1985-03-29 | $0.26 | $0.26 | 403,200 | — | — |
| 1985-03-28 | $0.27 | $0.27 | 153,600 | — | — |
| 1985-03-27 | $0.27 | $0.27 | 494,400 | — | — |
| 1985-03-26 | $0.27 | $0.27 | 332,800 | — | — |
| 1985-03-25 | $0.26 | $0.26 | 1,347,200 | — | — |
| 1985-03-22 | $0.25 | $0.25 | 288,000 | — | — |
| 1985-03-21 | $0.26 | $0.26 | 406,400 | — | — |
| 1985-03-20 | $0.27 | $0.27 | 1,700,800 | — | — |
| 1985-03-19 | $0.27 | $0.27 | 2,552,000 | — | — |
| 1985-03-18 | $0.25 | $0.25 | 662,400 | — | — |
| 1985-03-15 | $0.24 | $0.24 | 1,635,200 | — | — |
| 1985-03-14 | $0.22 | $0.22 | 214,400 | — | — |
| 1985-03-13 | $0.21 | $0.21 | 75,200 | — | — |
| 1985-03-12 | $0.21 | $0.21 | 72,000 | — | — |
| 1985-03-11 | $0.23 | $0.23 | 214,400 | — | — |
| 1985-03-08 | $0.22 | $0.22 | 345,600 | — | — |
| 1985-03-07 | $0.22 | $0.22 | 1,030,400 | — | — |
| 1985-03-06 | $0.22 | $0.22 | 1,153,600 | — | — |
| 1985-03-05 | $0.22 | $0.22 | 2,267,200 | — | — |
| 1985-03-04 | $0.19 | $0.19 | 2,091,200 | — | — |
| 1985-03-01 | $0.22 | $0.22 | 712,000 | — | — |
| 1985-02-28 | $0.23 | $0.23 | 244,800 | — | — |
| 1985-02-27 | $0.23 | $0.23 | 537,600 | — | — |
| 1985-02-26 | $0.23 | $0.23 | 465,600 | — | — |
| 1985-02-25 | $0.23 | $0.23 | 232,000 | — | — |
| 1985-02-22 | $0.23 | $0.23 | 652,800 | — | — |
| 1985-02-21 | $0.24 | $0.24 | 772,800 | — | — |
| 1985-02-20 | $0.23 | $0.23 | 624,000 | — | — |
| 1985-02-19 | $0.23 | $0.23 | 936,000 | — | — |
| 1985-02-15 | $0.26 | $0.26 | 297,600 | — | — |
| 1985-02-14 | $0.27 | $0.27 | 385,600 | — | — |
| 1985-02-13 | $0.27 | $0.27 | 1,476,800 | — | — |
| 1985-02-12 | $0.27 | $0.27 | 1,118,400 | — | — |
| 1985-02-11 | $0.27 | $0.27 | 649,600 | — | — |
| 1985-02-08 | $0.27 | $0.27 | 438,400 | — | — |
| 1985-02-07 | $0.27 | $0.27 | 1,712,000 | — | — |
| 1985-02-06 | $0.28 | $0.28 | 3,760,000 | — | — |
| 1985-02-05 | $0.27 | $0.27 | 1,665,600 | — | — |
| 1985-02-04 | $0.25 | $0.25 | 296,000 | — | — |
| 1985-02-01 | $0.24 | $0.24 | 219,200 | — | — |
| 1985-01-31 | $0.25 | $0.25 | 420,800 | — | — |
| 1985-01-30 | $0.25 | $0.25 | 299,200 | — | — |
| 1985-01-29 | $0.23 | $0.23 | 171,200 | — | — |
| 1985-01-28 | $0.24 | $0.24 | 140,800 | — | — |
| 1985-01-25 | $0.24 | $0.24 | 438,400 | — | — |
| 1985-01-24 | $0.24 | $0.24 | 985,600 | — | — |
| 1985-01-23 | $0.27 | $0.27 | 976,000 | — | — |
| 1985-01-22 | $0.27 | $0.27 | 1,953,600 | — | — |
| 1985-01-21 | $0.24 | $0.24 | 667,200 | — | — |
| 1985-01-18 | $0.24 | $0.24 | 361,600 | — | — |
| 1985-01-17 | $0.25 | $0.25 | 1,676,800 | — | — |
| 1985-01-16 | $0.20 | $0.20 | 99,200 | — | — |
| 1985-01-15 | $0.20 | $0.20 | 204,800 | — | — |
| 1985-01-14 | $0.20 | $0.20 | 516,800 | — | — |
| 1985-01-11 | $0.20 | $0.20 | 579,200 | — | — |
| 1985-01-10 | $0.20 | $0.20 | 344,000 | — | — |
| 1985-01-09 | $0.21 | $0.21 | 236,800 | — | — |
| 1985-01-08 | $0.21 | $0.21 | 668,800 | — | — |
| 1985-01-07 | $0.21 | $0.21 | 572,800 | — | — |
| 1985-01-04 | $0.19 | $0.19 | 961,600 | — | — |
| 1985-01-03 | $0.19 | $0.19 | 260,800 | — | — |
| 1985-01-02 | $0.17 | $0.17 | 440,000 | — | — |