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
- 1984-10-17 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 | $0.32 | $0.32 | 1,312,000 | — | — |
| 1985-12-30 | $0.32 | $0.32 | 934,400 | — | — |
| 1985-12-27 | $0.31 | $0.31 | 601,600 | — | — |
| 1985-12-26 | $0.31 | $0.31 | 915,200 | — | — |
| 1985-12-24 | $0.31 | $0.31 | 307,200 | — | — |
| 1985-12-23 | $0.30 | $0.30 | 2,038,400 | — | — |
| 1985-12-20 | $0.30 | $0.30 | 220,800 | — | — |
| 1985-12-19 | $0.30 | $0.30 | 1,440,000 | — | — |
| 1985-12-18 | $0.31 | $0.31 | 20,620,800 | — | — |
| 1985-12-17 | $0.31 | $0.31 | 921,600 | — | — |
| 1985-12-16 | $0.30 | $0.30 | 515,200 | — | — |
| 1985-12-13 | $0.30 | $0.30 | 227,200 | — | — |
| 1985-12-12 | $0.30 | $0.30 | 646,400 | — | — |
| 1985-12-11 | $0.29 | $0.29 | 425,600 | — | — |
| 1985-12-10 | $0.29 | $0.29 | 320,000 | — | — |
| 1985-12-09 | $0.29 | $0.29 | 387,200 | — | — |
| 1985-12-06 | $0.30 | $0.30 | 409,600 | — | — |
| 1985-12-05 | $0.30 | $0.30 | 128,000 | — | — |
| 1985-12-04 | $0.30 | $0.30 | 323,200 | — | — |
| 1985-12-03 | $0.30 | $0.30 | 57,600 | — | — |
| 1985-12-02 | $0.30 | $0.30 | 400,000 | — | — |
| 1985-11-29 | $0.31 | $0.31 | 211,200 | — | — |
| 1985-11-27 | $0.31 | $0.31 | 1,420,800 | — | — |
| 1985-11-26 | $0.31 | $0.31 | 832,000 | — | — |
| 1985-11-25 | $0.29 | $0.29 | 320,000 | — | — |
| 1985-11-22 | $0.30 | $0.30 | 1,392,000 | — | — |
| 1985-11-21 | $0.30 | $0.30 | 547,200 | — | — |
| 1985-11-20 | $0.30 | $0.30 | 246,400 | — | — |
| 1985-11-19 | $0.30 | $0.30 | 272,000 | — | — |
| 1985-11-18 | $0.30 | $0.30 | 1,878,400 | — | — |
| 1985-11-15 | $0.30 | $0.30 | 323,200 | — | — |
| 1985-11-14 | $0.30 | $0.30 | 864,000 | — | — |
| 1985-11-13 | $0.30 | $0.30 | 224,000 | — | — |
| 1985-11-12 | $0.31 | $0.31 | 1,225,600 | — | — |
| 1985-11-11 | $0.31 | $0.31 | 1,126,400 | — | — |
| 1985-11-08 | $0.30 | $0.30 | 569,600 | — | — |
| 1985-11-07 | $0.30 | $0.30 | 2,124,800 | — | — |
| 1985-11-06 | $0.30 | $0.30 | 1,782,400 | — | — |
| 1985-11-05 | $0.30 | $0.30 | 3,846,400 | — | — |
| 1985-11-04 | $0.31 | $0.31 | 278,400 | — | — |
| 1985-11-01 | $0.31 | $0.31 | 646,400 | — | — |
| 1985-10-31 | $0.30 | $0.30 | 736,000 | — | — |
| 1985-10-30 | $0.32 | $0.32 | 387,200 | — | — |
| 1985-10-29 | $0.32 | $0.32 | 396,800 | — | — |
| 1985-10-28 | $0.32 | $0.32 | 294,400 | — | — |
| 1985-10-25 | $0.32 | $0.32 | 153,600 | — | — |
| 1985-10-24 | $0.32 | $0.32 | 812,800 | — | — |
| 1985-10-23 | $0.32 | $0.32 | 1,190,400 | — | — |
| 1985-10-22 | $0.32 | $0.32 | 1,244,800 | — | — |
| 1985-10-21 | $0.32 | $0.32 | 150,400 | — | — |
| 1985-10-18 | $0.32 | $0.32 | 3,267,200 | — | — |
| 1985-10-17 | $0.32 | $0.32 | 1,948,800 | — | — |
| 1985-10-16 | $0.32 | $0.32 | 1,926,400 | — | — |
| 1985-10-15 | $0.32 | $0.32 | 2,118,400 | — | — |
| 1985-10-14 | $0.33 | $0.33 | 419,200 | — | — |
| 1985-10-11 | $0.32 | $0.32 | 569,600 | — | — |
| 1985-10-10 | $0.32 | $0.32 | 2,864,000 | — | — |
| 1985-10-09 | $0.30 | $0.30 | 1,708,800 | — | — |
| 1985-10-08 | $0.29 | $0.29 | 1,142,400 | — | — |
| 1985-10-07 | $0.29 | $0.29 | 780,800 | — | — |
| 1985-10-04 | $0.29 | $0.29 | 2,419,200 | — | — |
| 1985-10-03 | $0.27 | $0.27 | 2,150,400 | — | — |
| 1985-10-02 | $0.25 | $0.25 | 764,800 | — | — |
| 1985-10-01 | $0.25 | $0.25 | 1,635,200 | — | — |
| 1985-09-30 | $0.24 | $0.24 | 1,606,400 | — | — |
| 1985-09-26 | $0.26 | $0.26 | 752,000 | — | — |
| 1985-09-25 | $0.26 | $0.26 | 1,097,600 | — | — |
| 1985-09-24 | $0.27 | $0.27 | 1,504,000 | — | — |
| 1985-09-23 | $0.28 | $0.28 | 3,734,400 | — | — |
| 1985-09-20 | $0.29 | $0.29 | 1,280,000 | — | — |
| 1985-09-19 | $0.29 | $0.29 | 1,446,400 | — | — |
| 1985-09-18 | $0.29 | $0.29 | 361,600 | — | — |
| 1985-09-17 | $0.29 | $0.29 | 1,795,200 | — | — |
| 1985-09-16 | $0.27 | $0.27 | 272,000 | — | — |
| 1985-09-13 | $0.27 | $0.27 | 1,955,200 | — | — |
| 1985-09-12 | $0.28 | $0.28 | 1,424,000 | — | — |
| 1985-09-11 | $0.30 | $0.30 | 176,000 | — | — |
| 1985-09-10 | $0.30 | $0.30 | 156,800 | — | — |
| 1985-09-09 | $0.31 | $0.31 | 278,400 | — | — |
| 1985-09-06 | $0.31 | $0.31 | 793,600 | — | — |
| 1985-09-05 | $0.31 | $0.31 | 524,800 | — | — |
| 1985-09-04 | $0.31 | $0.31 | 860,800 | — | — |
| 1985-09-03 | $0.32 | $0.32 | 880,000 | — | — |
| 1985-08-30 | $0.33 | $0.33 | 64,000 | — | — |
| 1985-08-29 | $0.32 | $0.32 | 915,200 | — | — |
| 1985-08-28 | $0.32 | $0.32 | 1,104,000 | — | — |
| 1985-08-27 | $0.33 | $0.33 | 1,225,600 | — | — |
| 1985-08-26 | $0.33 | $0.33 | 812,800 | — | — |
| 1985-08-23 | $0.33 | $0.33 | 368,000 | — | — |
| 1985-08-22 | $0.33 | $0.33 | 662,400 | — | — |
| 1985-08-21 | $0.33 | $0.33 | 1,056,000 | — | — |
| 1985-08-20 | $0.29 | $0.29 | 1,529,600 | — | — |
| 1985-08-19 | $0.29 | $0.29 | 1,139,200 | — | — |
| 1985-08-16 | $0.30 | $0.30 | 105,600 | — | — |
| 1985-08-15 | $0.30 | $0.30 | 124,800 | — | — |
| 1985-08-14 | $0.30 | $0.30 | 259,200 | — | — |
| 1985-08-13 | $0.30 | $0.30 | 764,800 | — | — |
| 1985-08-12 | $0.31 | $0.31 | 268,800 | — | — |
| 1985-08-09 | $0.31 | $0.31 | 438,400 | — | — |
| 1985-08-08 | $0.31 | $0.31 | 665,600 | — | — |
| 1985-08-07 | $0.30 | $0.30 | 1,219,200 | — | — |
| 1985-08-06 | $0.35 | $0.35 | 342,400 | — | — |
| 1985-08-05 | $0.36 | $0.36 | 252,800 | — | — |
| 1985-08-02 | $0.36 | $0.36 | 179,200 | — | — |
| 1985-08-01 | $0.36 | $0.36 | 409,600 | — | — |
| 1985-07-31 | $0.36 | $0.36 | 262,400 | — | — |
| 1985-07-30 | $0.36 | $0.36 | 355,200 | — | — |
| 1985-07-29 | $0.36 | $0.36 | 566,400 | — | — |
| 1985-07-26 | $0.37 | $0.37 | 252,800 | — | — |
| 1985-07-25 | $0.37 | $0.37 | 355,200 | — | — |
| 1985-07-24 | $0.36 | $0.36 | 467,200 | — | — |
| 1985-07-23 | $0.37 | $0.37 | 1,020,800 | — | — |
| 1985-07-22 | $0.38 | $0.38 | 726,400 | — | — |
| 1985-07-19 | $0.37 | $0.37 | 988,800 | — | — |
| 1985-07-18 | $0.36 | $0.36 | 432,000 | — | — |
| 1985-07-17 | $0.36 | $0.36 | 755,200 | — | — |
| 1985-07-16 | $0.36 | $0.36 | 716,800 | — | — |
| 1985-07-15 | $0.35 | $0.35 | 617,600 | — | — |
| 1985-07-12 | $0.35 | $0.35 | 963,200 | — | — |
| 1985-07-11 | $0.34 | $0.34 | 326,400 | — | — |
| 1985-07-10 | $0.33 | $0.33 | 217,600 | — | — |
| 1985-07-09 | $0.33 | $0.33 | 256,000 | — | — |
| 1985-07-08 | $0.34 | $0.34 | 396,800 | — | — |
| 1985-07-05 | $0.34 | $0.34 | 92,800 | — | — |
| 1985-07-03 | $0.35 | $0.35 | 444,800 | — | — |
| 1985-07-02 | $0.36 | $0.36 | 732,800 | — | — |
| 1985-07-01 | $0.34 | $0.34 | 140,800 | — | — |
| 1985-06-28 | $0.35 | $0.35 | 259,200 | — | — |
| 1985-06-27 | $0.34 | $0.34 | 198,400 | — | — |
| 1985-06-26 | $0.34 | $0.34 | 515,200 | — | — |
| 1985-06-25 | $0.33 | $0.33 | 198,400 | — | — |
| 1985-06-24 | $0.33 | $0.33 | 236,800 | — | — |
| 1985-06-21 | $0.34 | $0.34 | 428,800 | — | — |
| 1985-06-20 | $0.33 | $0.33 | 649,600 | — | — |
| 1985-06-19 | $0.34 | $0.34 | 252,800 | — | — |
| 1985-06-18 | $0.34 | $0.34 | 969,600 | — | — |
| 1985-06-17 | $0.36 | $0.36 | 512,000 | — | — |
| 1985-06-14 | $0.36 | $0.36 | 617,600 | — | — |
| 1985-06-13 | $0.36 | $0.36 | 1,315,200 | — | — |
| 1985-06-12 | $0.36 | $0.36 | 515,200 | — | — |
| 1985-06-11 | $0.35 | $0.35 | 857,600 | — | — |
| 1985-06-10 | $0.36 | $0.36 | 1,088,000 | — | — |
| 1985-06-07 | $0.34 | $0.34 | 1,001,600 | — | — |
| 1985-06-06 | $0.34 | $0.34 | 1,891,200 | — | — |
| 1985-06-05 | $0.36 | $0.36 | 1,433,600 | — | — |
| 1985-06-04 | $0.35 | $0.35 | 1,529,600 | — | — |
| 1985-06-03 | $0.34 | $0.34 | 2,524,800 | — | — |
| 1985-05-31 | $0.32 | $0.32 | 412,800 | — | — |
| 1985-05-30 | $0.32 | $0.32 | 384,000 | — | — |
| 1985-05-29 | $0.32 | $0.32 | 233,600 | — | — |
| 1985-05-28 | $0.32 | $0.32 | 723,200 | — | — |
| 1985-05-24 | $0.32 | $0.32 | 1,433,600 | — | — |
| 1985-05-23 | $0.32 | $0.32 | 1,129,600 | — | — |
| 1985-05-22 | $0.30 | $0.30 | 1,788,800 | — | — |
| 1985-05-21 | $0.30 | $0.30 | 2,787,200 | — | — |
| 1985-05-20 | $0.28 | $0.28 | 425,600 | — | — |
| 1985-05-17 | $0.27 | $0.27 | 387,200 | — | — |
| 1985-05-16 | $0.27 | $0.27 | 163,200 | — | — |
| 1985-05-15 | $0.27 | $0.27 | 675,200 | — | — |
| 1985-05-14 | $0.28 | $0.28 | 150,400 | — | — |
| 1985-05-13 | $0.28 | $0.28 | 137,600 | — | — |
| 1985-05-10 | $0.27 | $0.27 | 435,200 | — | — |
| 1985-05-09 | $0.27 | $0.27 | 1,993,600 | — | — |
| 1985-05-08 | $0.27 | $0.27 | 387,200 | — | — |
| 1985-05-07 | $0.27 | $0.27 | 208,000 | — | — |
| 1985-05-06 | $0.27 | $0.27 | 329,600 | — | — |
| 1985-05-03 | $0.27 | $0.27 | 368,000 | — | — |
| 1985-05-02 | $0.27 | $0.27 | 540,800 | — | — |
| 1985-05-01 | $0.27 | $0.27 | 400,000 | — | — |
| 1985-04-30 | $0.27 | $0.27 | 393,600 | — | — |
| 1985-04-29 | $0.27 | $0.27 | 1,600,000 | — | — |
| 1985-04-26 | $0.28 | $0.28 | 1,532,800 | — | — |
| 1985-04-25 | $0.28 | $0.28 | 2,662,400 | — | — |
| 1985-04-24 | $0.27 | $0.27 | 691,200 | — | — |
| 1985-04-23 | $0.25 | $0.25 | 364,800 | — | — |
| 1985-04-22 | $0.24 | $0.24 | 6,096,000 | — | — |
| 1985-04-19 | $0.23 | $0.23 | 89,600 | — | — |
| 1985-04-18 | $0.23 | $0.23 | 332,800 | — | — |
| 1985-04-17 | $0.23 | $0.23 | 816,000 | — | — |
| 1985-04-16 | $0.23 | $0.23 | 1,414,400 | — | — |
| 1985-04-15 | $0.22 | $0.22 | 761,600 | — | — |
| 1985-04-12 | $0.22 | $0.22 | 512,000 | — | — |
| 1985-04-11 | $0.20 | $0.20 | 1,139,200 | — | — |
| 1985-04-10 | $0.18 | $0.18 | 1,862,400 | — | — |
| 1985-04-09 | $0.19 | $0.19 | 416,000 | — | — |
| 1985-04-08 | $0.19 | $0.19 | 0 | — | — |
| 1985-04-04 | $0.19 | $0.19 | 1,017,600 | — | — |
| 1985-04-03 | $0.21 | $0.21 | 835,200 | — | — |
| 1985-04-02 | $0.21 | $0.21 | 384,000 | — | — |
| 1985-04-01 | $0.23 | $0.23 | 838,400 | — | — |
| 1985-03-29 | $0.23 | $0.23 | 144,000 | — | — |
| 1985-03-28 | $0.24 | $0.24 | 96,000 | — | — |
| 1985-03-27 | $0.24 | $0.24 | 76,800 | — | — |
| 1985-03-26 | $0.24 | $0.24 | 300,800 | — | — |
| 1985-03-25 | $0.24 | $0.24 | 355,200 | — | — |
| 1985-03-22 | $0.24 | $0.24 | 192,000 | — | — |
| 1985-03-21 | $0.24 | $0.24 | 204,800 | — | — |
| 1985-03-20 | $0.24 | $0.24 | 547,200 | — | — |
| 1985-03-19 | $0.24 | $0.24 | 604,800 | — | — |
| 1985-03-18 | $0.24 | $0.24 | 153,600 | — | — |
| 1985-03-15 | $0.25 | $0.25 | 124,800 | — | — |
| 1985-03-14 | $0.25 | $0.25 | 195,200 | — | — |
| 1985-03-13 | $0.25 | $0.25 | 486,400 | — | — |
| 1985-03-12 | $0.26 | $0.26 | 4,275,200 | — | — |
| 1985-03-11 | $0.26 | $0.26 | 246,400 | — | — |
| 1985-03-08 | $0.27 | $0.27 | 19,200 | — | — |
| 1985-03-07 | $0.27 | $0.27 | 531,200 | — | — |
| 1985-03-06 | $0.27 | $0.27 | 496,000 | — | — |
| 1985-03-05 | $0.27 | $0.27 | 441,600 | — | — |
| 1985-03-04 | $0.27 | $0.27 | 556,800 | — | — |
| 1985-03-01 | $0.27 | $0.27 | 467,200 | — | — |
| 1985-02-28 | $0.27 | $0.27 | 1,049,600 | — | — |
| 1985-02-27 | $0.25 | $0.25 | 1,955,200 | — | — |
| 1985-02-26 | $0.25 | $0.25 | 672,000 | — | — |
| 1985-02-25 | $0.25 | $0.25 | 496,000 | — | — |
| 1985-02-22 | $0.25 | $0.25 | 809,600 | — | — |
| 1985-02-21 | $0.24 | $0.24 | 281,600 | — | — |
| 1985-02-20 | $0.24 | $0.24 | 473,600 | — | — |
| 1985-02-19 | $0.25 | $0.25 | 784,000 | — | — |
| 1985-02-15 | $0.25 | $0.25 | 304,000 | — | — |
| 1985-02-14 | $0.26 | $0.26 | 355,200 | — | — |
| 1985-02-13 | $0.26 | $0.26 | 611,200 | — | — |
| 1985-02-12 | $0.26 | $0.26 | 1,472,000 | — | — |
| 1985-02-11 | $0.27 | $0.27 | 998,400 | — | — |
| 1985-02-08 | $0.27 | $0.27 | 4,268,800 | — | — |
| 1985-02-07 | $0.24 | $0.24 | 1,113,600 | — | — |
| 1985-02-06 | $0.24 | $0.24 | 1,280,000 | — | — |
| 1985-02-05 | $0.23 | $0.23 | 2,320,000 | — | — |
| 1985-02-04 | $0.21 | $0.21 | 966,400 | — | — |
| 1985-02-01 | $0.20 | $0.20 | 208,000 | — | — |
| 1985-01-31 | $0.20 | $0.20 | 656,000 | — | — |
| 1985-01-30 | $0.20 | $0.20 | 928,000 | — | — |
| 1985-01-29 | $0.19 | $0.19 | 1,660,800 | — | — |
| 1985-01-28 | $0.19 | $0.19 | 908,800 | — | — |
| 1985-01-25 | $0.19 | $0.19 | 1,110,400 | — | — |
| 1985-01-24 | $0.18 | $0.18 | 1,475,200 | — | — |
| 1985-01-23 | $0.16 | $0.16 | 156,800 | — | — |
| 1985-01-22 | $0.16 | $0.16 | 441,600 | — | — |
| 1985-01-21 | $0.16 | $0.16 | 112,000 | — | — |
| 1985-01-18 | $0.16 | $0.16 | 556,800 | — | — |
| 1985-01-17 | $0.16 | $0.16 | 441,600 | — | — |
| 1985-01-16 | $0.16 | $0.16 | 134,400 | — | — |
| 1985-01-15 | $0.16 | $0.16 | 320,000 | — | — |
| 1985-01-14 | $0.15 | $0.15 | 131,200 | — | — |
| 1985-01-11 | $0.15 | $0.15 | 188,800 | — | — |
| 1985-01-10 | $0.15 | $0.15 | 1,062,400 | — | — |
| 1985-01-09 | $0.14 | $0.14 | 403,200 | — | — |
| 1985-01-08 | $0.14 | $0.14 | 1,190,400 | — | — |
| 1985-01-07 | $0.13 | $0.13 | 2,652,800 | — | — |
| 1985-01-04 | $0.12 | $0.12 | 390,400 | — | — |
| 1985-01-03 | $0.12 | $0.12 | 227,200 | — | — |
| 1985-01-02 | $0.12 | $0.12 | 179,200 | — | — |