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 | $1.92 | $2.07 | 4,644,232 | — | — |
| 1985-12-30 | $1.87 | $2.02 | 6,369,335 | — | — |
| 1985-12-27 | $1.84 | $1.98 | 5,410,549 | — | — |
| 1985-12-26 | $1.83 | $1.97 | 3,211,399 | — | — |
| 1985-12-24 | $1.83 | $1.97 | 5,585,197 | — | — |
| 1985-12-23 | $1.84 | $1.99 | 7,274,657 | — | — |
| 1985-12-20 | $1.87 | $2.02 | 15,868,091 | — | — |
| 1985-12-19 | $1.87 | $2.01 | 17,472,009 | — | — |
| 1985-12-18 | $1.86 | $2.00 | 8,572,048 | — | — |
| 1985-12-17 | $1.96 | $2.11 | 8,739,569 | — | — |
| 1985-12-16 | $1.97 | $2.12 | 16,844,699 | — | — |
| 1985-12-13 | $1.90 | $2.05 | 16,659,357 | — | — |
| 1985-12-12 | $1.85 | $2.00 | 11,312,965 | — | — |
| 1985-12-11 | $1.81 | $1.96 | 9,477,371 | — | — |
| 1985-12-10 | $1.78 | $1.92 | 8,108,694 | — | — |
| 1985-12-09 | $1.73 | $1.86 | 7,160,601 | — | — |
| 1985-12-06 | $1.72 | $1.85 | 4,540,869 | — | — |
| 1985-12-05 | $1.73 | $1.87 | 5,824,003 | — | — |
| 1985-12-04 | $1.75 | $1.89 | 5,991,523 | — | — |
| 1985-12-03 | $1.72 | $1.86 | 1,903,315 | — | — |
| 1985-12-02 | $1.72 | $1.85 | 2,206,278 | — | — |
| 1985-11-29 | $1.75 | $1.88 | 2,651,810 | — | — |
| 1985-11-27 | $1.76 | $1.90 | 4,401,863 | — | — |
| 1985-11-26 | $1.75 | $1.88 | 4,708,389 | — | — |
| 1985-11-25 | $1.73 | $1.86 | 1,621,739 | — | — |
| 1985-11-22 | $1.74 | $1.88 | 3,168,628 | — | — |
| 1985-11-21 | $1.76 | $1.90 | 7,545,541 | — | — |
| 1985-11-20 | $1.76 | $1.90 | 4,498,098 | — | — |
| 1985-11-19 | $1.75 | $1.88 | 5,581,633 | — | — |
| 1985-11-18 | $1.73 | $1.87 | 5,022,044 | — | — |
| 1985-11-15 | $1.74 | $1.88 | 4,480,276 | — | — |
| 1985-11-14 | $1.73 | $1.86 | 6,365,771 | — | — |
| 1985-11-13 | $1.72 | $1.85 | 6,850,510 | — | — |
| 1985-11-12 | $1.72 | $1.85 | 10,828,226 | — | — |
| 1985-11-11 | $1.71 | $1.84 | 4,947,195 | — | — |
| 1985-11-08 | $1.67 | $1.80 | 3,642,675 | — | — |
| 1985-11-07 | $1.68 | $1.81 | 6,162,608 | — | — |
| 1985-11-06 | $1.67 | $1.80 | 12,321,651 | — | — |
| 1985-11-05 | $1.65 | $1.78 | 6,123,401 | — | — |
| 1985-11-04 | $1.63 | $1.76 | 4,519,483 | — | — |
| 1985-11-01 | $1.66 | $1.79 | 11,754,934 | — | — |
| 1985-10-31 | $1.63 | $1.76 | 5,538,862 | — | — |
| 1985-10-30 | $1.64 | $1.77 | 11,537,514 | — | — |
| 1985-10-29 | $1.61 | $1.73 | 2,687,453 | — | — |
| 1985-10-28 | $1.59 | $1.71 | 3,054,572 | — | — |
| 1985-10-25 | $1.58 | $1.71 | 1,571,839 | — | — |
| 1985-10-24 | $1.59 | $1.72 | 2,986,851 | — | — |
| 1985-10-23 | $1.61 | $1.74 | 2,470,033 | — | — |
| 1985-10-22 | $1.61 | $1.74 | 3,371,791 | — | — |
| 1985-10-21 | $1.60 | $1.72 | 4,269,985 | — | — |
| 1985-10-18 | $1.61 | $1.74 | 6,568,933 | — | — |
| 1985-10-17 | $1.59 | $1.72 | 9,306,286 | — | — |
| 1985-10-16 | $1.58 | $1.70 | 4,066,822 | — | — |
| 1985-10-15 | $1.57 | $1.69 | 4,761,853 | — | — |
| 1985-10-14 | $1.57 | $1.70 | 3,514,362 | — | — |
| 1985-10-11 | $1.56 | $1.68 | 6,365,771 | — | — |
| 1985-10-10 | $1.53 | $1.65 | 5,128,972 | — | — |
| 1985-10-09 | $1.51 | $1.63 | 8,782,340 | — | — |
| 1985-10-08 | $1.50 | $1.62 | 4,366,220 | — | — |
| 1985-10-07 | $1.53 | $1.64 | 5,777,667 | — | — |
| 1985-10-04 | $1.55 | $1.66 | 5,898,852 | — | — |
| 1985-10-03 | $1.58 | $1.69 | 5,118,279 | — | — |
| 1985-10-02 | $1.59 | $1.71 | 6,173,300 | — | — |
| 1985-10-01 | $1.61 | $1.73 | 2,712,403 | — | — |
| 1985-09-30 | $1.59 | $1.71 | 3,311,199 | — | — |
| 1985-09-26 | $1.58 | $1.69 | 1,867,673 | — | — |
| 1985-09-25 | $1.59 | $1.70 | 3,378,920 | — | — |
| 1985-09-24 | $1.58 | $1.69 | 2,377,362 | — | — |
| 1985-09-23 | $1.61 | $1.72 | 5,848,953 | — | — |
| 1985-09-20 | $1.56 | $1.67 | 5,930,931 | — | — |
| 1985-09-19 | $1.57 | $1.68 | 6,918,231 | — | — |
| 1985-09-18 | $1.54 | $1.65 | 3,086,650 | — | — |
| 1985-09-17 | $1.52 | $1.63 | 5,873,902 | — | — |
| 1985-09-16 | $1.54 | $1.65 | 3,079,522 | — | — |
| 1985-09-13 | $1.54 | $1.65 | 7,345,942 | — | — |
| 1985-09-12 | $1.56 | $1.68 | 5,303,621 | — | — |
| 1985-09-11 | $1.57 | $1.68 | 4,262,856 | — | — |
| 1985-09-10 | $1.58 | $1.69 | 4,188,007 | — | — |
| 1985-09-09 | $1.61 | $1.72 | 2,733,788 | — | — |
| 1985-09-06 | $1.59 | $1.70 | 6,825,560 | — | — |
| 1985-09-05 | $1.59 | $1.70 | 1,921,137 | — | — |
| 1985-09-04 | $1.60 | $1.71 | 4,569,383 | — | — |
| 1985-09-03 | $1.62 | $1.73 | 4,576,511 | — | — |
| 1985-08-30 | $1.62 | $1.74 | 4,875,909 | — | — |
| 1985-08-29 | $1.64 | $1.76 | 5,831,131 | — | — |
| 1985-08-28 | $1.64 | $1.76 | 7,534,848 | — | — |
| 1985-08-27 | $1.62 | $1.73 | 7,303,171 | — | — |
| 1985-08-26 | $1.61 | $1.72 | 3,026,058 | — | — |
| 1985-08-23 | $1.60 | $1.72 | 5,022,044 | — | — |
| 1985-08-22 | $1.59 | $1.70 | 3,667,625 | — | — |
| 1985-08-21 | $1.60 | $1.71 | 7,499,206 | — | — |
| 1985-08-20 | $1.56 | $1.67 | 4,487,405 | — | — |
| 1985-08-19 | $1.55 | $1.66 | 2,958,337 | — | — |
| 1985-08-16 | $1.54 | $1.65 | 9,794,590 | — | — |
| 1985-08-15 | $1.56 | $1.67 | 3,763,860 | — | — |
| 1985-08-14 | $1.57 | $1.68 | 3,799,502 | — | — |
| 1985-08-13 | $1.56 | $1.67 | 5,731,332 | — | — |
| 1985-08-12 | $1.55 | $1.66 | 6,950,309 | — | — |
| 1985-08-09 | $1.55 | $1.66 | 6,134,094 | — | — |
| 1985-08-08 | $1.55 | $1.66 | 8,229,879 | — | — |
| 1985-08-07 | $1.53 | $1.64 | 3,917,123 | — | — |
| 1985-08-06 | $1.52 | $1.63 | 5,642,226 | — | — |
| 1985-08-05 | $1.56 | $1.67 | 2,876,359 | — | — |
| 1985-08-02 | $1.57 | $1.68 | 7,025,159 | — | — |
| 1985-08-01 | $1.59 | $1.71 | 5,392,727 | — | — |
| 1985-07-31 | $1.56 | $1.67 | 14,043,189 | — | — |
| 1985-07-30 | $1.52 | $1.63 | 5,118,279 | — | — |
| 1985-07-29 | $1.50 | $1.61 | 12,870,547 | — | — |
| 1985-07-26 | $1.55 | $1.66 | 13,041,632 | — | — |
| 1985-07-25 | $1.59 | $1.70 | 6,611,705 | — | — |
| 1985-07-24 | $1.61 | $1.73 | 11,640,877 | — | — |
| 1985-07-23 | $1.67 | $1.79 | 4,765,417 | — | — |
| 1985-07-22 | $1.67 | $1.79 | 2,576,961 | — | — |
| 1985-07-19 | $1.67 | $1.79 | 7,206,936 | — | — |
| 1985-07-18 | $1.66 | $1.78 | 5,353,520 | — | — |
| 1985-07-17 | $1.67 | $1.79 | 6,401,413 | — | — |
| 1985-07-16 | $1.67 | $1.79 | 6,069,937 | — | — |
| 1985-07-15 | $1.64 | $1.75 | 3,970,587 | — | — |
| 1985-07-12 | $1.66 | $1.78 | 2,605,475 | — | — |
| 1985-07-11 | $1.66 | $1.77 | 9,245,694 | — | — |
| 1985-07-10 | $1.66 | $1.77 | 12,842,033 | — | — |
| 1985-07-09 | $1.58 | $1.69 | 1,864,109 | — | — |
| 1985-07-08 | $1.60 | $1.70 | 4,993,530 | — | — |
| 1985-07-05 | $1.62 | $1.73 | 9,673,405 | — | — |
| 1985-07-03 | $1.60 | $1.70 | 2,552,011 | — | — |
| 1985-07-02 | $1.61 | $1.71 | 4,947,195 | — | — |
| 1985-07-01 | $1.63 | $1.73 | 4,066,822 | — | — |
| 1985-06-28 | $1.61 | $1.71 | 9,744,690 | — | — |
| 1985-06-27 | $1.60 | $1.70 | 7,299,607 | — | — |
| 1985-06-26 | $1.62 | $1.73 | 7,242,579 | — | — |
| 1985-06-25 | $1.62 | $1.73 | 5,941,623 | — | — |
| 1985-06-24 | $1.62 | $1.73 | 5,396,291 | — | — |
| 1985-06-21 | $1.60 | $1.71 | 10,999,310 | — | — |
| 1985-06-20 | $1.58 | $1.68 | 13,447,958 | — | — |
| 1985-06-19 | $1.60 | $1.70 | 8,457,992 | — | — |
| 1985-06-18 | $1.58 | $1.68 | 7,966,124 | — | — |
| 1985-06-17 | $1.57 | $1.67 | 3,432,384 | — | — |
| 1985-06-14 | $1.55 | $1.65 | 14,520,800 | — | — |
| 1985-06-13 | $1.52 | $1.62 | 8,910,653 | — | — |
| 1985-06-12 | $1.55 | $1.65 | 8,340,371 | — | — |
| 1985-06-11 | $1.58 | $1.68 | 4,298,499 | — | — |
| 1985-06-10 | $1.58 | $1.68 | 2,844,280 | — | — |
| 1985-06-07 | $1.59 | $1.69 | 4,362,656 | — | — |
| 1985-06-06 | $1.60 | $1.70 | 5,186,000 | — | — |
| 1985-06-05 | $1.59 | $1.69 | 8,269,086 | — | — |
| 1985-06-04 | $1.57 | $1.67 | 15,975,019 | — | — |
| 1985-06-03 | $1.54 | $1.64 | 6,921,795 | — | — |
| 1985-05-31 | $1.52 | $1.62 | 7,741,575 | — | — |
| 1985-05-30 | $1.50 | $1.60 | 3,093,779 | — | — |
| 1985-05-29 | $1.49 | $1.59 | 2,751,610 | — | — |
| 1985-05-28 | $1.51 | $1.61 | 3,090,214 | — | — |
| 1985-05-24 | $1.52 | $1.62 | 3,664,061 | — | — |
| 1985-05-23 | $1.51 | $1.61 | 4,170,186 | — | — |
| 1985-05-22 | $1.50 | $1.60 | 4,294,935 | — | — |
| 1985-05-21 | $1.51 | $1.61 | 3,781,681 | — | — |
| 1985-05-20 | $1.52 | $1.62 | 5,542,426 | — | — |
| 1985-05-17 | $1.50 | $1.60 | 4,818,881 | — | — |
| 1985-05-16 | $1.47 | $1.56 | 7,246,143 | — | — |
| 1985-05-15 | $1.46 | $1.56 | 6,216,072 | — | — |
| 1985-05-14 | $1.47 | $1.56 | 6,875,460 | — | — |
| 1985-05-13 | $1.49 | $1.59 | 3,678,318 | — | — |
| 1985-05-10 | $1.49 | $1.59 | 7,656,033 | — | — |
| 1985-05-09 | $1.47 | $1.56 | 3,460,898 | — | — |
| 1985-05-08 | $1.45 | $1.55 | 4,619,283 | — | — |
| 1985-05-07 | $1.46 | $1.55 | 5,513,912 | — | — |
| 1985-05-06 | $1.44 | $1.54 | 3,058,136 | — | — |
| 1985-05-03 | $1.44 | $1.53 | 3,696,139 | — | — |
| 1985-05-02 | $1.42 | $1.52 | 3,108,036 | — | — |
| 1985-05-01 | $1.40 | $1.49 | 3,849,402 | — | — |
| 1985-04-30 | $1.43 | $1.52 | 9,484,499 | — | — |
| 1985-04-29 | $1.40 | $1.49 | 2,915,566 | — | — |
| 1985-04-26 | $1.42 | $1.52 | 2,787,252 | — | — |
| 1985-04-25 | $1.44 | $1.53 | 2,719,531 | — | — |
| 1985-04-24 | $1.43 | $1.52 | 2,869,230 | — | — |
| 1985-04-23 | $1.43 | $1.53 | 10,707,041 | — | — |
| 1985-04-22 | $1.42 | $1.51 | 4,405,427 | — | — |
| 1985-04-19 | $1.44 | $1.54 | 2,922,694 | — | — |
| 1985-04-18 | $1.43 | $1.52 | 3,635,546 | — | — |
| 1985-04-17 | $1.44 | $1.54 | 5,335,699 | — | — |
| 1985-04-16 | $1.44 | $1.53 | 8,889,267 | — | — |
| 1985-04-15 | $1.42 | $1.52 | 7,438,613 | — | — |
| 1985-04-12 | $1.43 | $1.52 | 5,927,366 | — | — |
| 1985-04-11 | $1.42 | $1.52 | 9,381,136 | — | — |
| 1985-04-10 | $1.46 | $1.55 | 5,203,821 | — | — |
| 1985-04-09 | $1.46 | $1.56 | 7,028,723 | — | — |
| 1985-04-08 | $1.47 | $1.56 | 7,153,472 | — | — |
| 1985-04-04 | $1.46 | $1.55 | 5,513,912 | — | — |
| 1985-04-03 | $1.46 | $1.54 | 8,365,321 | — | — |
| 1985-04-02 | $1.49 | $1.57 | 5,453,320 | — | — |
| 1985-04-01 | $1.51 | $1.60 | 7,559,798 | — | — |
| 1985-03-29 | $1.49 | $1.57 | 4,975,709 | — | — |
| 1985-03-28 | $1.47 | $1.55 | 8,989,067 | — | — |
| 1985-03-27 | $1.48 | $1.56 | 13,544,193 | — | — |
| 1985-03-26 | $1.45 | $1.53 | 4,694,132 | — | — |
| 1985-03-25 | $1.42 | $1.50 | 2,302,513 | — | — |
| 1985-03-22 | $1.42 | $1.51 | 5,831,131 | — | — |
| 1985-03-21 | $1.43 | $1.52 | 12,189,773 | — | — |
| 1985-03-20 | $1.46 | $1.54 | 11,566,028 | — | — |
| 1985-03-19 | $1.44 | $1.52 | 12,849,162 | — | — |
| 1985-03-18 | $1.39 | $1.47 | 6,565,369 | — | — |
| 1985-03-15 | $1.38 | $1.46 | 7,916,224 | — | — |
| 1985-03-14 | $1.39 | $1.47 | 4,437,505 | — | — |
| 1985-03-13 | $1.39 | $1.47 | 5,111,151 | — | — |
| 1985-03-12 | $1.39 | $1.47 | 8,878,575 | — | — |
| 1985-03-11 | $1.36 | $1.44 | 9,106,687 | — | — |
| 1985-03-08 | $1.37 | $1.45 | 7,641,776 | — | — |
| 1985-03-07 | $1.36 | $1.44 | 8,821,547 | — | — |
| 1985-03-06 | $1.37 | $1.45 | 10,347,050 | — | — |
| 1985-03-05 | $1.40 | $1.48 | 12,367,986 | — | — |
| 1985-03-04 | $1.39 | $1.47 | 21,353,489 | — | — |
| 1985-03-01 | $1.36 | $1.44 | 8,033,845 | — | — |
| 1985-02-28 | $1.34 | $1.42 | 7,157,037 | — | — |
| 1985-02-27 | $1.34 | $1.41 | 6,529,727 | — | — |
| 1985-02-26 | $1.34 | $1.42 | 5,620,840 | — | — |
| 1985-02-25 | $1.33 | $1.41 | 5,998,652 | — | — |
| 1985-02-22 | $1.34 | $1.41 | 8,187,108 | — | — |
| 1985-02-21 | $1.35 | $1.43 | 4,170,186 | — | — |
| 1985-02-20 | $1.36 | $1.44 | 13,832,898 | — | — |
| 1985-02-19 | $1.36 | $1.44 | 6,230,329 | — | — |
| 1985-02-15 | $1.36 | $1.44 | 7,146,344 | — | — |
| 1985-02-14 | $1.36 | $1.44 | 17,725,071 | — | — |
| 1985-02-13 | $1.34 | $1.41 | 11,145,445 | — | — |
| 1985-02-12 | $1.29 | $1.37 | 6,936,052 | — | — |
| 1985-02-11 | $1.31 | $1.38 | 9,174,408 | — | — |
| 1985-02-08 | $1.33 | $1.41 | 13,262,616 | — | — |
| 1985-02-07 | $1.33 | $1.41 | 8,450,863 | — | — |
| 1985-02-06 | $1.34 | $1.41 | 29,989,694 | — | — |
| 1985-02-05 | $1.33 | $1.41 | 12,485,607 | — | — |
| 1985-02-04 | $1.32 | $1.40 | 5,895,288 | — | — |
| 1985-02-01 | $1.31 | $1.38 | 14,171,503 | — | — |
| 1985-01-31 | $1.33 | $1.40 | 8,625,512 | — | — |
| 1985-01-30 | $1.31 | $1.39 | 16,374,216 | — | — |
| 1985-01-29 | $1.30 | $1.38 | 8,001,766 | — | — |
| 1985-01-28 | $1.28 | $1.36 | 11,348,608 | — | — |
| 1985-01-25 | $1.27 | $1.34 | 10,667,834 | — | — |
| 1985-01-24 | $1.26 | $1.33 | 14,695,449 | — | — |
| 1985-01-23 | $1.26 | $1.33 | 10,418,336 | — | — |
| 1985-01-22 | $1.25 | $1.32 | 22,030,699 | — | — |
| 1985-01-21 | $1.26 | $1.33 | 13,112,917 | — | — |
| 1985-01-18 | $1.23 | $1.30 | 7,884,146 | — | — |
| 1985-01-17 | $1.24 | $1.31 | 12,043,639 | — | — |
| 1985-01-16 | $1.23 | $1.30 | 14,349,716 | — | — |
| 1985-01-15 | $1.20 | $1.27 | 10,193,787 | — | — |
| 1985-01-14 | $1.19 | $1.26 | 6,743,582 | — | — |
| 1985-01-11 | $1.16 | $1.22 | 5,442,627 | — | — |
| 1985-01-10 | $1.17 | $1.24 | 9,331,236 | — | — |
| 1985-01-09 | $1.12 | $1.19 | 10,175,966 | — | — |
| 1985-01-08 | $1.13 | $1.19 | 4,070,386 | — | — |
| 1985-01-07 | $1.14 | $1.20 | 9,049,659 | — | — |
| 1985-01-04 | $1.13 | $1.18 | 4,954,323 | — | — |
| 1985-01-03 | $1.13 | $1.18 | 7,620,390 | — | — |
| 1985-01-02 | $1.14 | $1.20 | 7,531,284 | — | — |