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 | $0.89 | $0.91 | 355,388 | — | — |
| 1985-12-30 | $0.88 | $0.90 | 167,063 | — | — |
| 1985-12-27 | $0.89 | $0.91 | 256,669 | — | — |
| 1985-12-26 | $0.89 | $0.91 | 414,619 | — | — |
| 1985-12-24 | $0.88 | $0.90 | 435,881 | — | — |
| 1985-12-23 | $0.90 | $0.92 | 745,706 | — | — |
| 1985-12-20 | $0.90 | $0.92 | 835,313 | — | — |
| 1985-12-19 | $0.88 | $0.90 | 757,856 | — | — |
| 1985-12-18 | $0.83 | $0.85 | 523,969 | — | — |
| 1985-12-17 | $0.83 | $0.85 | 279,450 | — | — |
| 1985-12-16 | $0.82 | $0.84 | 489,038 | — | — |
| 1985-12-13 | $0.83 | $0.85 | 683,438 | — | — |
| 1985-12-12 | $0.83 | $0.85 | 642,431 | — | — |
| 1985-12-11 | $0.83 | $0.85 | 454,106 | — | — |
| 1985-12-10 | $0.81 | $0.83 | 542,194 | — | — |
| 1985-12-09 | $0.85 | $0.87 | 763,931 | — | — |
| 1985-12-06 | $0.86 | $0.88 | 516,375 | — | — |
| 1985-12-05 | $0.86 | $0.87 | 774,563 | — | — |
| 1985-12-04 | $0.87 | $0.89 | 1,198,294 | — | — |
| 1985-12-03 | $0.86 | $0.87 | 270,338 | — | — |
| 1985-12-02 | $0.86 | $0.87 | 323,494 | — | — |
| 1985-11-29 | $0.86 | $0.87 | 423,731 | — | — |
| 1985-11-27 | $0.86 | $0.87 | 569,531 | — | — |
| 1985-11-26 | $0.85 | $0.87 | 435,881 | — | — |
| 1985-11-25 | $0.83 | $0.85 | 517,894 | — | — |
| 1985-11-22 | $0.84 | $0.86 | 1,339,538 | — | — |
| 1985-11-21 | $0.86 | $0.87 | 1,242,338 | — | — |
| 1985-11-20 | $0.86 | $0.87 | 1,262,081 | — | — |
| 1985-11-19 | $0.81 | $0.83 | 227,813 | — | — |
| 1985-11-18 | $0.81 | $0.82 | 217,181 | — | — |
| 1985-11-15 | $0.81 | $0.82 | 171,619 | — | — |
| 1985-11-14 | $0.81 | $0.82 | 574,088 | — | — |
| 1985-11-13 | $0.80 | $0.82 | 277,931 | — | — |
| 1985-11-12 | $0.81 | $0.82 | 687,994 | — | — |
| 1985-11-11 | $0.77 | $0.79 | 282,488 | — | — |
| 1985-11-08 | $0.77 | $0.78 | 255,150 | — | — |
| 1985-11-07 | $0.77 | $0.78 | 741,150 | — | — |
| 1985-11-06 | $0.77 | $0.79 | 317,419 | — | — |
| 1985-11-05 | $0.77 | $0.79 | 138,206 | — | — |
| 1985-11-04 | $0.78 | $0.80 | 358,425 | — | — |
| 1985-11-01 | $0.78 | $0.80 | 513,338 | — | — |
| 1985-10-31 | $0.78 | $0.80 | 127,575 | — | — |
| 1985-10-30 | $0.77 | $0.79 | 372,094 | — | — |
| 1985-10-29 | $0.78 | $0.80 | 372,094 | — | — |
| 1985-10-28 | $0.80 | $0.82 | 334,125 | — | — |
| 1985-10-25 | $0.79 | $0.81 | 139,725 | — | — |
| 1985-10-24 | $0.80 | $0.82 | 151,875 | — | — |
| 1985-10-23 | $0.80 | $0.82 | 241,481 | — | — |
| 1985-10-22 | $0.81 | $0.82 | 390,319 | — | — |
| 1985-10-21 | $0.82 | $0.84 | 309,825 | — | — |
| 1985-10-18 | $0.84 | $0.86 | 344,756 | — | — |
| 1985-10-17 | $0.85 | $0.87 | 182,250 | — | — |
| 1985-10-16 | $0.83 | $0.85 | 262,744 | — | — |
| 1985-10-15 | $0.83 | $0.85 | 628,763 | — | — |
| 1985-10-14 | $0.85 | $0.87 | 329,569 | — | — |
| 1985-10-11 | $0.83 | $0.85 | 385,763 | — | — |
| 1985-10-10 | $0.83 | $0.85 | 566,494 | — | — |
| 1985-10-09 | $0.83 | $0.85 | 359,944 | — | — |
| 1985-10-08 | $0.85 | $0.87 | 233,888 | — | — |
| 1985-10-07 | $0.86 | $0.87 | 305,269 | — | — |
| 1985-10-04 | $0.88 | $0.90 | 558,900 | — | — |
| 1985-10-03 | $0.89 | $0.91 | 1,787,569 | — | — |
| 1985-10-02 | $0.86 | $0.87 | 760,894 | — | — |
| 1985-10-01 | $0.86 | $0.88 | 687,994 | — | — |
| 1985-09-30 | $0.86 | $0.88 | 560,419 | — | — |
| 1985-09-26 | $0.85 | $0.86 | 1,988,044 | — | — |
| 1985-09-25 | $0.77 | $0.78 | 581,681 | — | — |
| 1985-09-24 | $0.76 | $0.77 | 387,281 | — | — |
| 1985-09-23 | $0.77 | $0.78 | 449,550 | — | — |
| 1985-09-20 | $0.77 | $0.79 | 399,431 | — | — |
| 1985-09-19 | $0.79 | $0.80 | 227,813 | — | — |
| 1985-09-18 | $0.80 | $0.81 | 320,456 | — | — |
| 1985-09-17 | $0.80 | $0.81 | 842,906 | — | — |
| 1985-09-16 | $0.81 | $0.82 | 256,669 | — | — |
| 1985-09-13 | $0.83 | $0.85 | 706,219 | — | — |
| 1985-09-12 | $0.82 | $0.84 | 372,094 | — | — |
| 1985-09-11 | $0.85 | $0.86 | 274,894 | — | — |
| 1985-09-10 | $0.85 | $0.86 | 555,863 | — | — |
| 1985-09-09 | $0.86 | $0.88 | 215,663 | — | — |
| 1985-09-06 | $0.86 | $0.88 | 1,415,475 | — | — |
| 1985-09-05 | $0.83 | $0.85 | 1,196,775 | — | — |
| 1985-09-04 | $0.86 | $0.87 | 1,148,175 | — | — |
| 1985-09-03 | $0.86 | $0.88 | 1,192,219 | — | — |
| 1985-08-30 | $0.90 | $0.91 | 5,739,356 | — | — |
| 1985-08-29 | $0.87 | $0.89 | 5,075,663 | — | — |
| 1985-08-28 | $0.74 | $0.75 | 375,131 | — | — |
| 1985-08-27 | $0.77 | $0.79 | 505,744 | — | — |
| 1985-08-26 | $0.77 | $0.78 | 197,438 | — | — |
| 1985-08-23 | $0.77 | $0.78 | 343,238 | — | — |
| 1985-08-22 | $0.78 | $0.80 | 504,225 | — | — |
| 1985-08-21 | $0.80 | $0.81 | 89,606 | — | — |
| 1985-08-20 | $0.80 | $0.81 | 34,931 | — | — |
| 1985-08-19 | $0.81 | $0.82 | 91,125 | — | — |
| 1985-08-16 | $0.80 | $0.81 | 176,175 | — | — |
| 1985-08-15 | $0.81 | $0.83 | 323,494 | — | — |
| 1985-08-14 | $0.82 | $0.84 | 486,000 | — | — |
| 1985-08-13 | $0.81 | $0.82 | 470,813 | — | — |
| 1985-08-12 | $0.80 | $0.81 | 402,469 | — | — |
| 1985-08-09 | $0.80 | $0.81 | 253,631 | — | — |
| 1985-08-08 | $0.81 | $0.82 | 293,119 | — | — |
| 1985-08-07 | $0.80 | $0.81 | 624,206 | — | — |
| 1985-08-06 | $0.81 | $0.83 | 441,956 | — | — |
| 1985-08-05 | $0.79 | $0.80 | 249,075 | — | — |
| 1985-08-02 | $0.81 | $0.83 | 227,813 | — | — |
| 1985-08-01 | $0.79 | $0.80 | 340,200 | — | — |
| 1985-07-31 | $0.81 | $0.83 | 659,138 | — | — |
| 1985-07-30 | $0.84 | $0.85 | 1,319,794 | — | — |
| 1985-07-29 | $0.78 | $0.80 | 277,931 | — | — |
| 1985-07-26 | $0.80 | $0.81 | 959,850 | — | — |
| 1985-07-25 | $0.79 | $0.80 | 848,981 | — | — |
| 1985-07-24 | $0.76 | $0.77 | 798,863 | — | — |
| 1985-07-23 | $0.77 | $0.79 | 554,344 | — | — |
| 1985-07-22 | $0.81 | $0.82 | 179,213 | — | — |
| 1985-07-19 | $0.82 | $0.84 | 387,281 | — | — |
| 1985-07-18 | $0.82 | $0.84 | 789,750 | — | — |
| 1985-07-17 | $0.81 | $0.83 | 2,306,981 | — | — |
| 1985-07-16 | $0.81 | $0.83 | 2,748,938 | — | — |
| 1985-07-15 | $0.78 | $0.80 | 650,025 | — | — |
| 1985-07-12 | $0.77 | $0.79 | 315,900 | — | — |
| 1985-07-11 | $0.78 | $0.80 | 1,163,363 | — | — |
| 1985-07-10 | $0.76 | $0.77 | 205,031 | — | — |
| 1985-07-09 | $0.75 | $0.76 | 239,963 | — | — |
| 1985-07-08 | $0.75 | $0.76 | 397,913 | — | — |
| 1985-07-05 | $0.77 | $0.79 | 215,663 | — | — |
| 1985-07-03 | $0.77 | $0.79 | 634,838 | — | — |
| 1985-07-02 | $0.77 | $0.78 | 665,213 | — | — |
| 1985-07-01 | $0.72 | $0.74 | 208,069 | — | — |
| 1985-06-28 | $0.71 | $0.72 | 160,988 | — | — |
| 1985-06-27 | $0.71 | $0.72 | 610,538 | — | — |
| 1985-06-26 | $0.72 | $0.72 | 335,644 | — | — |
| 1985-06-25 | $0.70 | $0.71 | 530,044 | — | — |
| 1985-06-24 | $0.72 | $0.72 | 722,925 | — | — |
| 1985-06-21 | $0.69 | $0.70 | 133,650 | — | — |
| 1985-06-20 | $0.70 | $0.71 | 247,556 | — | — |
| 1985-06-19 | $0.69 | $0.70 | 329,569 | — | — |
| 1985-06-18 | $0.68 | $0.69 | 256,669 | — | — |
| 1985-06-17 | $0.67 | $0.68 | 197,438 | — | — |
| 1985-06-14 | $0.69 | $0.70 | 311,344 | — | — |
| 1985-06-13 | $0.69 | $0.70 | 159,469 | — | — |
| 1985-06-12 | $0.69 | $0.70 | 268,819 | — | — |
| 1985-06-11 | $0.67 | $0.67 | 444,994 | — | — |
| 1985-06-10 | $0.67 | $0.68 | 141,244 | — | — |
| 1985-06-07 | $0.67 | $0.68 | 107,831 | — | — |
| 1985-06-06 | $0.67 | $0.68 | 173,138 | — | — |
| 1985-06-05 | $0.67 | $0.67 | 332,606 | — | — |
| 1985-06-04 | $0.67 | $0.67 | 478,406 | — | — |
| 1985-06-03 | $0.65 | $0.66 | 162,506 | — | — |
| 1985-05-31 | $0.65 | $0.66 | 156,431 | — | — |
| 1985-05-30 | $0.66 | $0.67 | 232,369 | — | — |
| 1985-05-29 | $0.67 | $0.67 | 124,538 | — | — |
| 1985-05-28 | $0.66 | $0.67 | 376,650 | — | — |
| 1985-05-24 | $0.67 | $0.67 | 367,538 | — | — |
| 1985-05-23 | $0.67 | $0.68 | 381,206 | — | — |
| 1985-05-22 | $0.68 | $0.69 | 366,019 | — | — |
| 1985-05-21 | $0.69 | $0.70 | 180,731 | — | — |
| 1985-05-20 | $0.69 | $0.70 | 180,731 | — | — |
| 1985-05-17 | $0.68 | $0.69 | 135,169 | — | — |
| 1985-05-16 | $0.68 | $0.69 | 305,269 | — | — |
| 1985-05-15 | $0.69 | $0.70 | 215,663 | — | — |
| 1985-05-14 | $0.68 | $0.69 | 229,331 | — | — |
| 1985-05-13 | $0.68 | $0.69 | 238,444 | — | — |
| 1985-05-10 | $0.69 | $0.70 | 127,575 | — | — |
| 1985-05-09 | $0.69 | $0.70 | 69,863 | — | — |
| 1985-05-08 | $0.69 | $0.70 | 233,888 | — | — |
| 1985-05-07 | $0.66 | $0.67 | 194,400 | — | — |
| 1985-05-06 | $0.65 | $0.66 | 145,800 | — | — |
| 1985-05-03 | $0.65 | $0.66 | 183,769 | — | — |
| 1985-05-02 | $0.66 | $0.67 | 350,831 | — | — |
| 1985-05-01 | $0.66 | $0.67 | 340,200 | — | — |
| 1985-04-30 | $0.67 | $0.67 | 697,106 | — | — |
| 1985-04-29 | $0.67 | $0.67 | 399,431 | — | — |
| 1985-04-26 | $0.67 | $0.67 | 369,056 | — | — |
| 1985-04-25 | $0.67 | $0.67 | 1,468,631 | — | — |
| 1985-04-24 | $0.67 | $0.68 | 167,063 | — | — |
| 1985-04-23 | $0.66 | $0.67 | 238,444 | — | — |
| 1985-04-22 | $0.65 | $0.66 | 188,325 | — | — |
| 1985-04-19 | $0.65 | $0.66 | 164,025 | — | — |
| 1985-04-18 | $0.66 | $0.67 | 104,794 | — | — |
| 1985-04-17 | $0.65 | $0.66 | 259,706 | — | — |
| 1985-04-16 | $0.65 | $0.66 | 566,494 | — | — |
| 1985-04-15 | $0.67 | $0.67 | 238,444 | — | — |
| 1985-04-12 | $0.69 | $0.70 | 83,531 | — | — |
| 1985-04-11 | $0.70 | $0.71 | 188,325 | — | — |
| 1985-04-10 | $0.71 | $0.72 | 258,188 | — | — |
| 1985-04-09 | $0.72 | $0.72 | 274,894 | — | — |
| 1985-04-08 | $0.71 | $0.72 | 715,331 | — | — |
| 1985-04-04 | $0.73 | $0.74 | 132,131 | — | — |
| 1985-04-03 | $0.74 | $0.75 | 239,963 | — | — |
| 1985-04-02 | $0.73 | $0.74 | 249,075 | — | — |
| 1985-04-01 | $0.72 | $0.73 | 145,800 | — | — |
| 1985-03-29 | $0.73 | $0.74 | 640,913 | — | — |
| 1985-03-28 | $0.73 | $0.74 | 230,850 | — | — |
| 1985-03-27 | $0.73 | $0.74 | 171,619 | — | — |
| 1985-03-26 | $0.72 | $0.72 | 276,413 | — | — |
| 1985-03-25 | $0.73 | $0.74 | 403,988 | — | — |
| 1985-03-22 | $0.73 | $0.74 | 288,563 | — | — |
| 1985-03-21 | $0.73 | $0.74 | 373,613 | — | — |
| 1985-03-20 | $0.72 | $0.73 | 393,356 | — | — |
| 1985-03-19 | $0.73 | $0.74 | 486,000 | — | — |
| 1985-03-18 | $0.72 | $0.73 | 628,763 | — | — |
| 1985-03-15 | $0.69 | $0.70 | 268,819 | — | — |
| 1985-03-14 | $0.67 | $0.68 | 965,925 | — | — |
| 1985-03-13 | $0.67 | $0.67 | 549,788 | — | — |
| 1985-03-12 | $0.67 | $0.67 | 150,356 | — | — |
| 1985-03-11 | $0.66 | $0.66 | 833,794 | — | — |
| 1985-03-08 | $0.66 | $0.66 | 340,200 | — | — |
| 1985-03-07 | $0.66 | $0.66 | 438,919 | — | — |
| 1985-03-06 | $0.67 | $0.68 | 176,175 | — | — |
| 1985-03-05 | $0.69 | $0.70 | 284,006 | — | — |
| 1985-03-04 | $0.70 | $0.70 | 271,856 | — | — |
| 1985-03-01 | $0.70 | $0.70 | 321,975 | — | — |
| 1985-02-28 | $0.69 | $0.70 | 548,269 | — | — |
| 1985-02-27 | $0.71 | $0.71 | 309,825 | — | — |
| 1985-02-26 | $0.72 | $0.72 | 95,681 | — | — |
| 1985-02-25 | $0.72 | $0.72 | 284,006 | — | — |
| 1985-02-22 | $0.72 | $0.73 | 1,032,750 | — | — |
| 1985-02-21 | $0.74 | $0.75 | 584,719 | — | — |
| 1985-02-20 | $0.78 | $0.79 | 683,438 | — | — |
| 1985-02-19 | $0.77 | $0.78 | 384,244 | — | — |
| 1985-02-15 | $0.78 | $0.79 | 823,163 | — | — |
| 1985-02-14 | $0.79 | $0.79 | 2,337,356 | — | — |
| 1985-02-13 | $0.77 | $0.78 | 666,731 | — | — |
| 1985-02-12 | $0.77 | $0.78 | 448,031 | — | — |
| 1985-02-11 | $0.77 | $0.78 | 311,344 | — | — |
| 1985-02-08 | $0.77 | $0.77 | 379,688 | — | — |
| 1985-02-07 | $0.75 | $0.75 | 145,800 | — | — |
| 1985-02-06 | $0.73 | $0.74 | 188,325 | — | — |
| 1985-02-05 | $0.72 | $0.72 | 200,475 | — | — |
| 1985-02-04 | $0.77 | $0.77 | 195,919 | — | — |
| 1985-02-01 | $0.77 | $0.77 | 118,463 | — | — |
| 1985-01-31 | $0.77 | $0.78 | 619,650 | — | — |
| 1985-01-30 | $0.79 | $0.79 | 978,075 | — | — |
| 1985-01-29 | $0.79 | $0.79 | 1,154,250 | — | — |
| 1985-01-28 | $0.79 | $0.79 | 686,475 | — | — |
| 1985-01-25 | $0.79 | $0.79 | 839,869 | — | — |
| 1985-01-24 | $0.78 | $0.79 | 1,271,194 | — | — |
| 1985-01-23 | $0.80 | $0.80 | 1,992,600 | — | — |
| 1985-01-22 | $0.77 | $0.78 | 560,419 | — | — |
| 1985-01-21 | $0.77 | $0.77 | 236,925 | — | — |
| 1985-01-18 | $0.77 | $0.78 | 1,131,469 | — | — |
| 1985-01-17 | $0.78 | $0.79 | 631,800 | — | — |
| 1985-01-16 | $0.77 | $0.77 | 277,931 | — | — |
| 1985-01-15 | $0.77 | $0.78 | 214,144 | — | — |
| 1985-01-14 | $0.78 | $0.79 | 249,075 | — | — |
| 1985-01-11 | $0.79 | $0.79 | 422,213 | — | — |
| 1985-01-10 | $0.81 | $0.81 | 1,324,350 | — | — |
| 1985-01-09 | $0.78 | $0.79 | 1,152,731 | — | — |
| 1985-01-08 | $0.71 | $0.71 | 331,088 | — | — |
| 1985-01-07 | $0.71 | $0.71 | 259,706 | — | — |
| 1985-01-04 | $0.71 | $0.71 | 609,019 | — | — |
| 1985-01-03 | $0.68 | $0.69 | 224,775 | — | — |
| 1985-01-02 | $0.68 | $0.69 | 206,550 | — | — |