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
- 1983-07-07 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 | $0.31 | $0.31 | 6,075 | — | — |
| 1985-12-30 | $0.32 | $0.32 | 0 | — | — |
| 1985-12-27 | $0.32 | $0.32 | 176,175 | — | — |
| 1985-12-26 | $0.31 | $0.31 | 243,000 | — | — |
| 1985-12-24 | $0.31 | $0.31 | 236,925 | — | — |
| 1985-12-23 | $0.31 | $0.31 | 194,400 | — | — |
| 1985-12-20 | $0.31 | $0.31 | 243,000 | — | — |
| 1985-12-19 | $0.31 | $0.31 | 789,750 | — | — |
| 1985-12-18 | $0.30 | $0.30 | 24,300 | — | — |
| 1985-12-17 | $0.30 | $0.30 | 0 | — | — |
| 1985-12-16 | $0.30 | $0.30 | 54,675 | — | — |
| 1985-12-13 | $0.30 | $0.30 | 151,875 | — | — |
| 1985-12-12 | $0.30 | $0.30 | 30,375 | — | — |
| 1985-12-11 | $0.30 | $0.30 | 12,150 | — | — |
| 1985-12-10 | $0.30 | $0.30 | 48,600 | — | — |
| 1985-12-09 | $0.30 | $0.30 | 91,125 | — | — |
| 1985-12-06 | $0.30 | $0.30 | 66,825 | — | — |
| 1985-12-05 | $0.30 | $0.30 | 30,375 | — | — |
| 1985-12-04 | $0.31 | $0.31 | 12,150 | — | — |
| 1985-12-03 | $0.30 | $0.30 | 643,950 | — | — |
| 1985-12-02 | $0.30 | $0.30 | 109,350 | — | — |
| 1985-11-29 | $0.30 | $0.30 | 0 | — | — |
| 1985-11-27 | $0.30 | $0.30 | 2,581,875 | — | — |
| 1985-11-26 | $0.30 | $0.30 | 6,075 | — | — |
| 1985-11-25 | $0.30 | $0.30 | 0 | — | — |
| 1985-11-22 | $0.30 | $0.30 | 0 | — | — |
| 1985-11-21 | $0.30 | $0.30 | 121,500 | — | — |
| 1985-11-20 | $0.30 | $0.30 | 516,375 | — | — |
| 1985-11-19 | $0.30 | $0.30 | 607,500 | — | — |
| 1985-11-18 | $0.30 | $0.30 | 334,125 | — | — |
| 1985-11-15 | $0.30 | $0.30 | 12,150 | — | — |
| 1985-11-14 | $0.30 | $0.30 | 109,350 | — | — |
| 1985-11-13 | $0.30 | $0.30 | 36,450 | — | — |
| 1985-11-12 | $0.30 | $0.30 | 2,436,075 | — | — |
| 1985-11-11 | $0.30 | $0.30 | 0 | — | — |
| 1985-11-08 | $0.30 | $0.30 | 6,075 | — | — |
| 1985-11-07 | $0.30 | $0.30 | 133,650 | — | — |
| 1985-11-06 | $0.31 | $0.31 | 771,525 | — | — |
| 1985-11-05 | $0.31 | $0.31 | 236,925 | — | — |
| 1985-11-04 | $0.29 | $0.29 | 346,275 | — | — |
| 1985-11-01 | $0.27 | $0.27 | 188,325 | — | — |
| 1985-10-31 | $0.27 | $0.27 | 12,150 | — | — |
| 1985-10-30 | $0.27 | $0.27 | 0 | — | — |
| 1985-10-29 | $0.27 | $0.27 | 0 | — | — |
| 1985-10-28 | $0.27 | $0.27 | 0 | — | — |
| 1985-10-25 | $0.27 | $0.27 | 6,075 | — | — |
| 1985-10-24 | $0.28 | $0.28 | 0 | — | — |
| 1985-10-23 | $0.28 | $0.28 | 66,825 | — | — |
| 1985-10-22 | $0.27 | $0.27 | 455,625 | — | — |
| 1985-10-21 | $0.27 | $0.27 | 6,075 | — | — |
| 1985-10-18 | $0.28 | $0.28 | 0 | — | — |
| 1985-10-17 | $0.28 | $0.28 | 54,675 | — | — |
| 1985-10-16 | $0.27 | $0.27 | 6,075 | — | — |
| 1985-10-15 | $0.28 | $0.28 | 0 | — | — |
| 1985-10-14 | $0.28 | $0.28 | 157,950 | — | — |
| 1985-10-11 | $0.27 | $0.27 | 0 | — | — |
| 1985-10-10 | $0.27 | $0.27 | 12,150 | — | — |
| 1985-10-09 | $0.27 | $0.27 | 12,150 | — | — |
| 1985-10-08 | $0.27 | $0.27 | 48,600 | — | — |
| 1985-10-07 | $0.27 | $0.27 | 1,719,225 | — | — |
| 1985-10-04 | $0.27 | $0.27 | 0 | — | — |
| 1985-10-03 | $0.27 | $0.27 | 650,025 | — | — |
| 1985-10-02 | $0.27 | $0.27 | 1,245,375 | — | — |
| 1985-10-01 | $0.27 | $0.27 | 443,475 | — | — |
| 1985-09-30 | $0.27 | $0.27 | 261,225 | — | — |
| 1985-09-26 | $0.27 | $0.27 | 36,450 | — | — |
| 1985-09-25 | $0.28 | $0.28 | 18,225 | — | — |
| 1985-09-24 | $0.27 | $0.27 | 6,075 | — | — |
| 1985-09-23 | $0.26 | $0.26 | 0 | — | — |
| 1985-09-20 | $0.26 | $0.26 | 0 | — | — |
| 1985-09-19 | $0.26 | $0.26 | 164,025 | — | — |
| 1985-09-18 | $0.27 | $0.27 | 12,150 | — | — |
| 1985-09-17 | $0.27 | $0.27 | 0 | — | — |
| 1985-09-16 | $0.27 | $0.27 | 72,900 | — | — |
| 1985-09-13 | $0.27 | $0.27 | 18,225 | — | — |
| 1985-09-12 | $0.27 | $0.27 | 30,375 | — | — |
| 1985-09-11 | $0.28 | $0.28 | 72,900 | — | — |
| 1985-09-10 | $0.27 | $0.27 | 91,125 | — | — |
| 1985-09-09 | $0.27 | $0.27 | 12,150 | — | — |
| 1985-09-06 | $0.27 | $0.27 | 716,850 | — | — |
| 1985-09-05 | $0.27 | $0.27 | 60,750 | — | — |
| 1985-09-04 | $0.27 | $0.27 | 0 | — | — |
| 1985-09-03 | $0.27 | $0.27 | 127,575 | — | — |
| 1985-08-30 | $0.28 | $0.28 | 0 | — | — |
| 1985-08-29 | $0.28 | $0.28 | 18,225 | — | — |
| 1985-08-28 | $0.27 | $0.27 | 24,300 | — | — |
| 1985-08-27 | $0.27 | $0.27 | 0 | — | — |
| 1985-08-26 | $0.27 | $0.27 | 637,875 | — | — |
| 1985-08-23 | $0.28 | $0.28 | 1,111,725 | — | — |
| 1985-08-22 | $0.28 | $0.28 | 0 | — | — |
| 1985-08-21 | $0.28 | $0.28 | 30,375 | — | — |
| 1985-08-20 | $0.28 | $0.28 | 0 | — | — |
| 1985-08-19 | $0.28 | $0.28 | 24,300 | — | — |
| 1985-08-16 | $0.28 | $0.28 | 0 | — | — |
| 1985-08-15 | $0.28 | $0.28 | 72,900 | — | — |
| 1985-08-14 | $0.28 | $0.28 | 72,900 | — | — |
| 1985-08-13 | $0.28 | $0.28 | 656,100 | — | — |
| 1985-08-12 | $0.28 | $0.28 | 1,032,750 | — | — |
| 1985-08-09 | $0.28 | $0.28 | 6,075 | — | — |
| 1985-08-08 | $0.28 | $0.28 | 36,450 | — | — |
| 1985-08-07 | $0.28 | $0.28 | 24,300 | — | — |
| 1985-08-06 | $0.28 | $0.28 | 91,125 | — | — |
| 1985-08-05 | $0.28 | $0.28 | 273,375 | — | — |
| 1985-08-02 | $0.28 | $0.28 | 30,375 | — | — |
| 1985-08-01 | $0.28 | $0.28 | 6,075 | — | — |
| 1985-07-31 | $0.28 | $0.28 | 12,150 | — | — |
| 1985-07-30 | $0.28 | $0.28 | 24,300 | — | — |
| 1985-07-29 | $0.28 | $0.28 | 18,225 | — | — |
| 1985-07-26 | $0.28 | $0.28 | 0 | — | — |
| 1985-07-25 | $0.28 | $0.28 | 60,750 | — | — |
| 1985-07-24 | $0.28 | $0.28 | 716,850 | — | — |
| 1985-07-23 | $0.27 | $0.27 | 18,225 | — | — |
| 1985-07-22 | $0.27 | $0.27 | 6,075 | — | — |
| 1985-07-19 | $0.28 | $0.28 | 243,000 | — | — |
| 1985-07-18 | $0.26 | $0.26 | 12,150 | — | — |
| 1985-07-17 | $0.27 | $0.27 | 17,957,700 | — | — |
| 1985-07-16 | $0.27 | $0.27 | 3,335,175 | — | — |
| 1985-07-15 | $0.26 | $0.26 | 30,375 | — | — |
| 1985-07-12 | $0.27 | $0.27 | 12,150 | — | — |
| 1985-07-11 | $0.27 | $0.27 | 115,425 | — | — |
| 1985-07-10 | $0.28 | $0.28 | 48,600 | — | — |
| 1985-07-09 | $0.28 | $0.28 | 91,125 | — | — |
| 1985-07-08 | $0.28 | $0.28 | 6,075 | — | — |
| 1985-07-05 | $0.28 | $0.28 | 36,450 | — | — |
| 1985-07-03 | $0.28 | $0.28 | 48,600 | — | — |
| 1985-07-02 | $0.28 | $0.28 | 0 | — | — |
| 1985-07-01 | $0.28 | $0.28 | 60,750 | — | — |
| 1985-06-28 | $0.28 | $0.28 | 12,150 | — | — |
| 1985-06-27 | $0.28 | $0.28 | 164,025 | — | — |
| 1985-06-26 | $0.28 | $0.28 | 400,950 | — | — |
| 1985-06-25 | $0.28 | $0.28 | 637,875 | — | — |
| 1985-06-24 | $0.28 | $0.28 | 643,950 | — | — |
| 1985-06-21 | $0.28 | $0.28 | 12,150 | — | — |
| 1985-06-20 | $0.28 | $0.28 | 6,075 | — | — |
| 1985-06-19 | $0.28 | $0.28 | 6,075 | — | — |
| 1985-06-18 | $0.28 | $0.28 | 6,075 | — | — |
| 1985-06-17 | $0.28 | $0.28 | 109,350 | — | — |
| 1985-06-14 | $0.28 | $0.28 | 0 | — | — |
| 1985-06-13 | $0.28 | $0.28 | 394,875 | — | — |
| 1985-06-12 | $0.28 | $0.28 | 0 | — | — |
| 1985-06-11 | $0.28 | $0.28 | 364,500 | — | — |
| 1985-06-10 | $0.29 | $0.29 | 0 | — | — |
| 1985-06-07 | $0.29 | $0.29 | 6,075 | — | — |
| 1985-06-06 | $0.28 | $0.28 | 60,750 | — | — |
| 1985-06-05 | $0.29 | $0.29 | 0 | — | — |
| 1985-06-04 | $0.29 | $0.29 | 24,300 | — | — |
| 1985-06-03 | $0.28 | $0.28 | 6,075 | — | — |
| 1985-05-31 | $0.28 | $0.28 | 60,750 | — | — |
| 1985-05-30 | $0.29 | $0.29 | 182,250 | — | — |
| 1985-05-29 | $0.29 | $0.29 | 72,900 | — | — |
| 1985-05-28 | $0.28 | $0.28 | 12,150 | — | — |
| 1985-05-24 | $0.29 | $0.29 | 18,225 | — | — |
| 1985-05-23 | $0.28 | $0.28 | 12,150 | — | — |
| 1985-05-22 | $0.29 | $0.29 | 42,525 | — | — |
| 1985-05-21 | $0.29 | $0.29 | 212,625 | — | — |
| 1985-05-20 | $0.29 | $0.29 | 97,200 | — | — |
| 1985-05-17 | $0.27 | $0.27 | 109,350 | — | — |
| 1985-05-16 | $0.28 | $0.28 | 6,075 | — | — |
| 1985-05-15 | $0.27 | $0.27 | 18,225 | — | — |
| 1985-05-14 | $0.27 | $0.27 | 164,025 | — | — |
| 1985-05-13 | $0.26 | $0.26 | 85,050 | — | — |
| 1985-05-10 | $0.26 | $0.26 | 382,725 | — | — |
| 1985-05-09 | $0.25 | $0.25 | 66,825 | — | — |
| 1985-05-08 | $0.25 | $0.25 | 121,500 | — | — |
| 1985-05-07 | $0.25 | $0.25 | 1,014,525 | — | — |
| 1985-05-06 | $0.25 | $0.25 | 139,725 | — | — |
| 1985-05-03 | $0.25 | $0.25 | 236,925 | — | — |
| 1985-05-02 | $0.25 | $0.25 | 400,950 | — | — |
| 1985-05-01 | $0.25 | $0.25 | 48,600 | — | — |
| 1985-04-30 | $0.25 | $0.25 | 133,650 | — | — |
| 1985-04-29 | $0.24 | $0.24 | 127,575 | — | — |
| 1985-04-26 | $0.24 | $0.24 | 309,825 | — | — |
| 1985-04-25 | $0.24 | $0.24 | 103,275 | — | — |
| 1985-04-24 | $0.23 | $0.23 | 60,750 | — | — |
| 1985-04-23 | $0.23 | $0.23 | 42,525 | — | — |
| 1985-04-22 | $0.23 | $0.23 | 115,425 | — | — |
| 1985-04-19 | $0.23 | $0.23 | 24,300 | — | — |
| 1985-04-18 | $0.23 | $0.23 | 0 | — | — |
| 1985-04-17 | $0.23 | $0.23 | 72,900 | — | — |
| 1985-04-16 | $0.23 | $0.23 | 589,275 | — | — |
| 1985-04-15 | $0.23 | $0.23 | 6,075 | — | — |
| 1985-04-12 | $0.23 | $0.23 | 0 | — | — |
| 1985-04-11 | $0.23 | $0.23 | 157,950 | — | — |
| 1985-04-10 | $0.23 | $0.23 | 66,825 | — | — |
| 1985-04-09 | $0.23 | $0.23 | 243,000 | — | — |
| 1985-04-08 | $0.23 | $0.23 | 12,150 | — | — |
| 1985-04-04 | $0.23 | $0.23 | 97,200 | — | — |
| 1985-04-03 | $0.23 | $0.23 | 97,200 | — | — |
| 1985-04-02 | $0.23 | $0.23 | 30,375 | — | — |
| 1985-04-01 | $0.23 | $0.23 | 309,825 | — | — |
| 1985-03-29 | $0.23 | $0.23 | 36,450 | — | — |
| 1985-03-28 | $0.23 | $0.23 | 60,750 | — | — |
| 1985-03-27 | $0.23 | $0.23 | 303,750 | — | — |
| 1985-03-26 | $0.23 | $0.23 | 0 | — | — |
| 1985-03-25 | $0.23 | $0.23 | 394,875 | — | — |
| 1985-03-22 | $0.23 | $0.23 | 182,250 | — | — |
| 1985-03-21 | $0.23 | $0.23 | 1,257,525 | — | — |
| 1985-03-20 | $0.23 | $0.23 | 30,375 | — | — |
| 1985-03-19 | $0.23 | $0.23 | 145,800 | — | — |
| 1985-03-18 | $0.23 | $0.23 | 78,975 | — | — |
| 1985-03-15 | $0.23 | $0.23 | 72,900 | — | — |
| 1985-03-14 | $0.23 | $0.23 | 291,600 | — | — |
| 1985-03-13 | $0.23 | $0.23 | 200,475 | — | — |
| 1985-03-12 | $0.23 | $0.23 | 42,525 | — | — |
| 1985-03-11 | $0.23 | $0.23 | 328,050 | — | — |
| 1985-03-08 | $0.23 | $0.23 | 121,500 | — | — |
| 1985-03-07 | $0.23 | $0.23 | 48,600 | — | — |
| 1985-03-06 | $0.23 | $0.23 | 91,125 | — | — |
| 1985-03-05 | $0.23 | $0.23 | 224,775 | — | — |
| 1985-03-04 | $0.23 | $0.23 | 42,525 | — | — |
| 1985-03-01 | $0.23 | $0.23 | 188,325 | — | — |
| 1985-02-28 | $0.23 | $0.23 | 273,375 | — | — |
| 1985-02-27 | $0.23 | $0.23 | 510,300 | — | — |
| 1985-02-26 | $0.24 | $0.24 | 91,125 | — | — |
| 1985-02-25 | $0.23 | $0.23 | 437,400 | — | — |
| 1985-02-22 | $0.24 | $0.24 | 972,000 | — | — |
| 1985-02-21 | $0.24 | $0.24 | 2,004,750 | — | — |
| 1985-02-20 | $0.23 | $0.23 | 103,275 | — | — |
| 1985-02-19 | $0.23 | $0.23 | 212,625 | — | — |
| 1985-02-15 | $0.24 | $0.24 | 103,275 | — | — |
| 1985-02-14 | $0.24 | $0.24 | 139,725 | — | — |
| 1985-02-13 | $0.24 | $0.24 | 188,325 | — | — |
| 1985-02-12 | $0.23 | $0.23 | 3,784,725 | — | — |
| 1985-02-11 | $0.24 | $0.24 | 218,700 | — | — |
| 1985-02-08 | $0.23 | $0.23 | 801,900 | — | — |
| 1985-02-07 | $0.23 | $0.23 | 6,075 | — | — |
| 1985-02-06 | $0.23 | $0.23 | 400,950 | — | — |
| 1985-02-05 | $0.23 | $0.23 | 1,543,050 | — | — |
| 1985-02-04 | $0.23 | $0.23 | 103,275 | — | — |
| 1985-02-01 | $0.23 | $0.23 | 8,553,600 | — | — |
| 1985-01-31 | $0.23 | $0.23 | 583,200 | — | — |
| 1985-01-30 | $0.23 | $0.23 | 2,490,750 | — | — |
| 1985-01-29 | $0.21 | $0.21 | 3,991,275 | — | — |
| 1985-01-28 | $0.21 | $0.21 | 30,375 | — | — |
| 1985-01-25 | $0.21 | $0.21 | 1,348,650 | — | — |
| 1985-01-24 | $0.21 | $0.21 | 1,172,475 | — | — |
| 1985-01-23 | $0.19 | $0.19 | 91,125 | — | — |
| 1985-01-22 | $0.19 | $0.19 | 1,415,475 | — | — |
| 1985-01-21 | $0.19 | $0.19 | 1,287,900 | — | — |
| 1985-01-18 | $0.18 | $0.18 | 18,225 | — | — |
| 1985-01-17 | $0.19 | $0.19 | 868,725 | — | — |
| 1985-01-16 | $0.17 | $0.17 | 18,225 | — | — |
| 1985-01-15 | $0.17 | $0.17 | 686,475 | — | — |
| 1985-01-14 | $0.16 | $0.16 | 6,075 | — | — |
| 1985-01-11 | $0.16 | $0.16 | 85,050 | — | — |
| 1985-01-10 | $0.17 | $0.17 | 6,075 | — | — |
| 1985-01-09 | $0.17 | $0.17 | 0 | — | — |
| 1985-01-08 | $0.17 | $0.17 | 759,375 | — | — |
| 1985-01-07 | $0.16 | $0.16 | 30,375 | — | — |
| 1985-01-04 | $0.17 | $0.17 | 4,009,500 | — | — |
| 1985-01-03 | $0.17 | $0.17 | 36,450 | — | — |
| 1985-01-02 | $0.17 | $0.17 | 2,806,650 | — | — |