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
- 1981-10-27 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 | $3.89 | $4.16 | 2,547,964 | — | — |
| 1985-12-30 | $3.82 | $4.10 | 2,050,533 | — | — |
| 1985-12-27 | $3.89 | $4.16 | 3,231,069 | — | — |
| 1985-12-26 | $3.73 | $4.00 | 1,620,805 | — | — |
| 1985-12-24 | $3.73 | $4.00 | 1,353,238 | — | — |
| 1985-12-23 | $3.70 | $3.96 | 5,112,143 | — | — |
| 1985-12-20 | $3.70 | $3.96 | 3,291,474 | — | — |
| 1985-12-19 | $3.70 | $3.96 | 8,797,265 | — | — |
| 1985-12-18 | $3.79 | $4.06 | 4,581,064 | — | — |
| 1985-12-17 | $3.89 | $4.16 | 3,627,554 | — | — |
| 1985-12-16 | $3.95 | $4.23 | 4,256,741 | — | — |
| 1985-12-13 | $3.92 | $4.20 | 6,283,761 | — | — |
| 1985-12-12 | $3.95 | $4.23 | 5,148,630 | — | — |
| 1985-12-11 | $3.92 | $4.20 | 9,393,209 | — | — |
| 1985-12-10 | $3.85 | $4.13 | 3,325,123 | — | — |
| 1985-12-09 | $3.82 | $4.10 | 3,416,339 | — | — |
| 1985-12-06 | $3.82 | $4.07 | 4,662,145 | — | — |
| 1985-12-05 | $3.82 | $4.07 | 5,999,978 | — | — |
| 1985-12-04 | $3.89 | $4.14 | 13,925,625 | — | — |
| 1985-12-03 | $3.70 | $3.94 | 4,735,118 | — | — |
| 1985-12-02 | $3.64 | $3.88 | 10,633,745 | — | — |
| 1985-11-29 | $3.73 | $3.97 | 8,959,427 | — | — |
| 1985-11-27 | $3.67 | $3.91 | 13,309,411 | — | — |
| 1985-11-26 | $3.45 | $3.68 | 12,113,469 | — | — |
| 1985-11-25 | $3.39 | $3.61 | 20,813,437 | — | — |
| 1985-11-22 | $3.45 | $3.68 | 22,572,890 | — | — |
| 1985-11-21 | $3.33 | $3.55 | 10,889,149 | — | — |
| 1985-11-20 | $3.39 | $3.61 | 4,378,362 | — | — |
| 1985-11-19 | $3.42 | $3.65 | 4,175,660 | — | — |
| 1985-11-18 | $3.48 | $3.71 | 3,311,339 | — | — |
| 1985-11-15 | $3.52 | $3.74 | 5,513,493 | — | — |
| 1985-11-14 | $3.45 | $3.68 | 8,095,916 | — | — |
| 1985-11-13 | $3.27 | $3.48 | 8,035,106 | — | — |
| 1985-11-12 | $3.21 | $3.42 | 5,391,872 | — | — |
| 1985-11-11 | $3.21 | $3.42 | 1,970,668 | — | — |
| 1985-11-08 | $3.24 | $3.45 | 1,709,588 | — | — |
| 1985-11-07 | $3.24 | $3.45 | 1,971,479 | — | — |
| 1985-11-06 | $3.27 | $3.48 | 1,375,535 | — | — |
| 1985-11-05 | $3.30 | $3.51 | 4,694,577 | — | — |
| 1985-11-04 | $3.15 | $3.35 | 1,700,669 | — | — |
| 1985-11-01 | $3.18 | $3.38 | 928,780 | — | — |
| 1985-10-31 | $3.18 | $3.38 | 1,728,642 | — | — |
| 1985-10-30 | $3.15 | $3.35 | 2,164,857 | — | — |
| 1985-10-29 | $3.21 | $3.42 | 641,754 | — | — |
| 1985-10-28 | $3.21 | $3.42 | 921,889 | — | — |
| 1985-10-25 | $3.21 | $3.42 | 1,080,401 | — | — |
| 1985-10-24 | $3.33 | $3.55 | 853,375 | — | — |
| 1985-10-23 | $3.30 | $3.51 | 650,268 | — | — |
| 1985-10-22 | $3.33 | $3.55 | 1,009,861 | — | — |
| 1985-10-21 | $3.36 | $3.58 | 651,079 | — | — |
| 1985-10-18 | $3.36 | $3.58 | 1,016,753 | — | — |
| 1985-10-17 | $3.33 | $3.55 | 935,267 | — | — |
| 1985-10-16 | $3.33 | $3.55 | 897,159 | — | — |
| 1985-10-15 | $3.33 | $3.55 | 1,086,482 | — | — |
| 1985-10-14 | $3.39 | $3.61 | 1,497,562 | — | — |
| 1985-10-11 | $3.36 | $3.58 | 1,504,859 | — | — |
| 1985-10-10 | $3.24 | $3.45 | 589,863 | — | — |
| 1985-10-09 | $3.21 | $3.42 | 1,104,320 | — | — |
| 1985-10-08 | $3.24 | $3.45 | 1,426,616 | — | — |
| 1985-10-07 | $3.15 | $3.35 | 1,430,265 | — | — |
| 1985-10-04 | $3.08 | $3.28 | 1,090,131 | — | — |
| 1985-10-03 | $3.15 | $3.35 | 2,218,370 | — | — |
| 1985-10-02 | $3.11 | $3.32 | 3,979,039 | — | — |
| 1985-10-01 | $3.27 | $3.48 | 1,195,131 | — | — |
| 1985-09-30 | $3.15 | $3.35 | 1,577,021 | — | — |
| 1985-09-26 | $3.18 | $3.38 | 1,342,292 | — | — |
| 1985-09-25 | $3.21 | $3.42 | 1,706,750 | — | — |
| 1985-09-24 | $3.33 | $3.55 | 1,661,345 | — | — |
| 1985-09-23 | $3.45 | $3.68 | 584,592 | — | — |
| 1985-09-20 | $3.39 | $3.61 | 638,511 | — | — |
| 1985-09-19 | $3.45 | $3.68 | 816,889 | — | — |
| 1985-09-18 | $3.33 | $3.55 | 560,268 | — | — |
| 1985-09-17 | $3.39 | $3.61 | 1,119,320 | — | — |
| 1985-09-16 | $3.33 | $3.55 | 489,323 | — | — |
| 1985-09-13 | $3.39 | $3.61 | 702,565 | — | — |
| 1985-09-12 | $3.42 | $3.65 | 601,214 | — | — |
| 1985-09-11 | $3.45 | $3.68 | 387,161 | — | — |
| 1985-09-10 | $3.48 | $3.71 | 416,755 | — | — |
| 1985-09-09 | $3.58 | $3.81 | 719,187 | — | — |
| 1985-09-06 | $3.52 | $3.72 | 1,146,077 | — | — |
| 1985-09-05 | $3.48 | $3.69 | 419,593 | — | — |
| 1985-09-04 | $3.58 | $3.79 | 1,929,317 | — | — |
| 1985-09-03 | $3.61 | $3.82 | 1,190,671 | — | — |
| 1985-08-30 | $3.64 | $3.85 | 879,321 | — | — |
| 1985-08-29 | $3.64 | $3.85 | 1,017,564 | — | — |
| 1985-08-28 | $3.58 | $3.79 | 1,071,483 | — | — |
| 1985-08-27 | $3.55 | $3.75 | 617,430 | — | — |
| 1985-08-26 | $3.55 | $3.75 | 590,268 | — | — |
| 1985-08-23 | $3.55 | $3.75 | 681,889 | — | — |
| 1985-08-22 | $3.48 | $3.69 | 784,457 | — | — |
| 1985-08-21 | $3.52 | $3.72 | 1,112,023 | — | — |
| 1985-08-20 | $3.45 | $3.65 | 1,475,265 | — | — |
| 1985-08-19 | $3.33 | $3.52 | 696,484 | — | — |
| 1985-08-16 | $3.39 | $3.59 | 977,834 | — | — |
| 1985-08-15 | $3.45 | $3.65 | 1,563,643 | — | — |
| 1985-08-14 | $3.45 | $3.65 | 738,646 | — | — |
| 1985-08-13 | $3.45 | $3.65 | 595,538 | — | — |
| 1985-08-12 | $3.45 | $3.65 | 835,943 | — | — |
| 1985-08-09 | $3.48 | $3.69 | 487,296 | — | — |
| 1985-08-08 | $3.55 | $3.75 | 485,268 | — | — |
| 1985-08-07 | $3.55 | $3.75 | 1,604,589 | — | — |
| 1985-08-06 | $3.58 | $3.79 | 1,274,590 | — | — |
| 1985-08-05 | $3.58 | $3.79 | 937,294 | — | — |
| 1985-08-02 | $3.61 | $3.82 | 689,187 | — | — |
| 1985-08-01 | $3.64 | $3.85 | 882,970 | — | — |
| 1985-07-31 | $3.61 | $3.82 | 1,867,696 | — | — |
| 1985-07-30 | $3.61 | $3.82 | 1,163,104 | — | — |
| 1985-07-29 | $3.61 | $3.82 | 1,088,510 | — | — |
| 1985-07-26 | $3.64 | $3.85 | 3,818,905 | — | — |
| 1985-07-25 | $3.73 | $3.95 | 1,532,427 | — | — |
| 1985-07-24 | $3.73 | $3.95 | 1,636,616 | — | — |
| 1985-07-23 | $3.76 | $3.98 | 2,413,775 | — | — |
| 1985-07-22 | $3.79 | $4.01 | 1,039,861 | — | — |
| 1985-07-19 | $3.79 | $4.01 | 1,884,317 | — | — |
| 1985-07-18 | $3.76 | $3.98 | 1,153,780 | — | — |
| 1985-07-17 | $3.76 | $3.98 | 3,650,662 | — | — |
| 1985-07-16 | $3.70 | $3.92 | 11,501,309 | — | — |
| 1985-07-15 | $3.45 | $3.65 | 3,291,069 | — | — |
| 1985-07-12 | $3.89 | $4.11 | 1,444,454 | — | — |
| 1985-07-11 | $3.98 | $4.21 | 2,112,560 | — | — |
| 1985-07-10 | $3.92 | $4.14 | 2,230,532 | — | — |
| 1985-07-09 | $3.95 | $4.18 | 4,406,741 | — | — |
| 1985-07-08 | $3.76 | $3.98 | 1,122,563 | — | — |
| 1985-07-05 | $3.82 | $4.05 | 647,835 | — | — |
| 1985-07-03 | $3.82 | $4.05 | 2,563,369 | — | — |
| 1985-07-02 | $3.82 | $4.05 | 1,506,481 | — | — |
| 1985-07-01 | $3.92 | $4.14 | 1,486,211 | — | — |
| 1985-06-28 | $3.79 | $4.01 | 4,889,171 | — | — |
| 1985-06-27 | $3.73 | $3.95 | 6,875,650 | — | — |
| 1985-06-26 | $3.92 | $4.14 | 2,233,370 | — | — |
| 1985-06-25 | $3.95 | $4.18 | 2,474,586 | — | — |
| 1985-06-24 | $3.95 | $4.18 | 2,716,206 | — | — |
| 1985-06-21 | $3.92 | $4.14 | 3,922,688 | — | — |
| 1985-06-20 | $4.10 | $4.34 | 4,358,092 | — | — |
| 1985-06-19 | $4.10 | $4.34 | 3,767,824 | — | — |
| 1985-06-18 | $3.95 | $4.18 | 2,560,126 | — | — |
| 1985-06-17 | $3.82 | $4.05 | 2,571,477 | — | — |
| 1985-06-14 | $3.67 | $3.88 | 803,916 | — | — |
| 1985-06-13 | $3.64 | $3.85 | 1,384,049 | — | — |
| 1985-06-12 | $3.73 | $3.95 | 886,213 | — | — |
| 1985-06-11 | $3.67 | $3.88 | 651,889 | — | — |
| 1985-06-10 | $3.70 | $3.92 | 1,071,888 | — | — |
| 1985-06-07 | $3.67 | $3.88 | 968,915 | — | — |
| 1985-06-06 | $3.73 | $3.95 | 1,172,023 | — | — |
| 1985-06-05 | $3.73 | $3.95 | 1,054,861 | — | — |
| 1985-06-04 | $3.73 | $3.95 | 1,403,103 | — | — |
| 1985-06-03 | $3.76 | $3.96 | 1,482,968 | — | — |
| 1985-05-31 | $3.76 | $3.96 | 929,997 | — | — |
| 1985-05-30 | $3.73 | $3.92 | 560,674 | — | — |
| 1985-05-29 | $3.76 | $3.96 | 2,121,479 | — | — |
| 1985-05-28 | $3.70 | $3.89 | 968,510 | — | — |
| 1985-05-24 | $3.76 | $3.96 | 1,142,023 | — | — |
| 1985-05-23 | $3.73 | $3.92 | 653,917 | — | — |
| 1985-05-22 | $3.73 | $3.92 | 1,040,266 | — | — |
| 1985-05-21 | $3.76 | $3.96 | 1,316,347 | — | — |
| 1985-05-20 | $3.73 | $3.92 | 1,634,589 | — | — |
| 1985-05-17 | $3.73 | $3.92 | 2,512,693 | — | — |
| 1985-05-16 | $3.73 | $3.92 | 1,027,699 | — | — |
| 1985-05-15 | $3.73 | $3.92 | 960,807 | — | — |
| 1985-05-14 | $3.76 | $3.96 | 1,658,102 | — | — |
| 1985-05-13 | $3.79 | $3.99 | 1,081,212 | — | — |
| 1985-05-10 | $3.70 | $3.89 | 1,554,319 | — | — |
| 1985-05-09 | $3.67 | $3.86 | 1,499,994 | — | — |
| 1985-05-08 | $3.64 | $3.83 | 1,330,941 | — | — |
| 1985-05-07 | $3.64 | $3.83 | 3,110,259 | — | — |
| 1985-05-06 | $3.64 | $3.83 | 513,241 | — | — |
| 1985-05-03 | $3.67 | $3.86 | 828,240 | — | — |
| 1985-05-02 | $3.67 | $3.86 | 592,701 | — | — |
| 1985-05-01 | $3.70 | $3.89 | 1,009,050 | — | — |
| 1985-04-30 | $3.70 | $3.89 | 680,268 | — | — |
| 1985-04-29 | $3.70 | $3.89 | 1,172,428 | — | — |
| 1985-04-26 | $3.82 | $4.02 | 1,649,183 | — | — |
| 1985-04-25 | $3.82 | $4.02 | 2,650,936 | — | — |
| 1985-04-24 | $3.85 | $4.05 | 1,243,374 | — | — |
| 1985-04-23 | $3.89 | $4.09 | 4,877,009 | — | — |
| 1985-04-22 | $3.89 | $4.09 | 664,862 | — | — |
| 1985-04-19 | $3.92 | $4.12 | 880,132 | — | — |
| 1985-04-18 | $3.92 | $4.12 | 1,243,779 | — | — |
| 1985-04-17 | $3.89 | $4.09 | 680,268 | — | — |
| 1985-04-16 | $3.92 | $4.12 | 1,002,969 | — | — |
| 1985-04-15 | $3.92 | $4.12 | 874,862 | — | — |
| 1985-04-12 | $3.92 | $4.12 | 1,480,941 | — | — |
| 1985-04-11 | $3.92 | $4.12 | 3,452,825 | — | — |
| 1985-04-10 | $3.92 | $4.12 | 2,147,019 | — | — |
| 1985-04-09 | $3.85 | $4.05 | 1,342,698 | — | — |
| 1985-04-08 | $3.92 | $4.12 | 518,917 | — | — |
| 1985-04-04 | $3.95 | $4.15 | 1,231,617 | — | — |
| 1985-04-03 | $3.92 | $4.12 | 1,017,158 | — | — |
| 1985-04-02 | $3.98 | $4.18 | 1,722,561 | — | — |
| 1985-04-01 | $3.98 | $4.18 | 5,172,954 | — | — |
| 1985-03-29 | $3.89 | $4.09 | 1,182,969 | — | — |
| 1985-03-28 | $3.82 | $4.02 | 1,640,670 | — | — |
| 1985-03-27 | $3.92 | $4.12 | 1,550,265 | — | — |
| 1985-03-26 | $3.92 | $4.12 | 3,366,474 | — | — |
| 1985-03-25 | $3.92 | $4.12 | 1,448,103 | — | — |
| 1985-03-22 | $3.79 | $3.99 | 2,648,098 | — | — |
| 1985-03-21 | $3.76 | $3.96 | 1,045,942 | — | — |
| 1985-03-20 | $3.76 | $3.96 | 1,722,561 | — | — |
| 1985-03-19 | $3.76 | $3.96 | 1,073,510 | — | — |
| 1985-03-18 | $3.67 | $3.86 | 2,147,425 | — | — |
| 1985-03-15 | $3.64 | $3.83 | 1,110,401 | — | — |
| 1985-03-14 | $3.67 | $3.86 | 776,754 | — | — |
| 1985-03-13 | $3.67 | $3.86 | 1,046,348 | — | — |
| 1985-03-12 | $3.67 | $3.84 | 1,544,994 | — | — |
| 1985-03-11 | $3.67 | $3.84 | 862,294 | — | — |
| 1985-03-08 | $3.70 | $3.87 | 1,122,969 | — | — |
| 1985-03-07 | $3.67 | $3.84 | 1,058,915 | — | — |
| 1985-03-06 | $3.73 | $3.90 | 2,551,612 | — | — |
| 1985-03-05 | $3.73 | $3.90 | 2,504,991 | — | — |
| 1985-03-04 | $3.64 | $3.80 | 3,468,636 | — | — |
| 1985-03-01 | $3.58 | $3.74 | 1,584,319 | — | — |
| 1985-02-28 | $3.58 | $3.74 | 1,843,777 | — | — |
| 1985-02-27 | $3.48 | $3.64 | 693,241 | — | — |
| 1985-02-26 | $3.52 | $3.67 | 3,115,124 | — | — |
| 1985-02-25 | $3.52 | $3.67 | 1,253,914 | — | — |
| 1985-02-22 | $3.55 | $3.71 | 947,024 | — | — |
| 1985-02-21 | $3.55 | $3.71 | 1,236,077 | — | — |
| 1985-02-20 | $3.52 | $3.67 | 2,432,829 | — | — |
| 1985-02-19 | $3.55 | $3.71 | 2,104,857 | — | — |
| 1985-02-15 | $3.48 | $3.64 | 2,840,665 | — | — |
| 1985-02-14 | $3.58 | $3.74 | 2,234,181 | — | — |
| 1985-02-13 | $3.58 | $3.74 | 1,496,346 | — | — |
| 1985-02-12 | $3.61 | $3.77 | 1,761,480 | — | — |
| 1985-02-11 | $3.64 | $3.80 | 1,589,589 | — | — |
| 1985-02-08 | $3.64 | $3.80 | 2,090,263 | — | — |
| 1985-02-07 | $3.61 | $3.77 | 1,667,832 | — | — |
| 1985-02-06 | $3.55 | $3.71 | 3,026,340 | — | — |
| 1985-02-05 | $3.61 | $3.77 | 2,891,341 | — | — |
| 1985-02-04 | $3.64 | $3.80 | 2,441,748 | — | — |
| 1985-02-01 | $3.64 | $3.80 | 2,234,586 | — | — |
| 1985-01-31 | $3.73 | $3.90 | 2,578,369 | — | — |
| 1985-01-30 | $3.76 | $3.93 | 4,937,820 | — | — |
| 1985-01-29 | $3.70 | $3.87 | 1,822,291 | — | — |
| 1985-01-28 | $3.67 | $3.84 | 3,636,473 | — | — |
| 1985-01-25 | $3.67 | $3.84 | 3,261,880 | — | — |
| 1985-01-24 | $3.61 | $3.77 | 4,990,522 | — | — |
| 1985-01-23 | $3.42 | $3.58 | 6,259,436 | — | — |
| 1985-01-22 | $3.36 | $3.51 | 3,397,285 | — | — |
| 1985-01-21 | $3.33 | $3.48 | 2,157,965 | — | — |
| 1985-01-18 | $3.27 | $3.42 | 1,030,537 | — | — |
| 1985-01-17 | $3.27 | $3.42 | 1,109,185 | — | — |
| 1985-01-16 | $3.27 | $3.42 | 1,044,320 | — | — |
| 1985-01-15 | $3.27 | $3.42 | 1,061,753 | — | — |
| 1985-01-14 | $3.33 | $3.48 | 2,749,449 | — | — |
| 1985-01-11 | $3.24 | $3.38 | 1,857,561 | — | — |
| 1985-01-10 | $3.30 | $3.45 | 2,318,505 | — | — |
| 1985-01-09 | $3.24 | $3.38 | 921,078 | — | — |
| 1985-01-08 | $3.36 | $3.51 | 1,712,832 | — | — |
| 1985-01-07 | $3.30 | $3.45 | 870,808 | — | — |
| 1985-01-04 | $3.27 | $3.42 | 1,833,642 | — | — |
| 1985-01-03 | $3.24 | $3.38 | 885,808 | — | — |
| 1985-01-02 | $3.24 | $3.38 | 792,970 | — | — |