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
- 1970-01-02 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 | $5.25 | $6.00 | 979,200 | — | — |
| 1985-12-30 | $5.23 | $5.98 | 2,283,200 | — | — |
| 1985-12-27 | $5.16 | $5.89 | 2,073,600 | — | — |
| 1985-12-26 | $4.97 | $5.68 | 944,800 | — | — |
| 1985-12-24 | $4.97 | $5.68 | 2,493,600 | — | — |
| 1985-12-23 | $5.00 | $5.72 | 2,582,400 | — | — |
| 1985-12-20 | $5.23 | $5.98 | 2,986,400 | — | — |
| 1985-12-19 | $5.27 | $6.02 | 2,468,800 | — | — |
| 1985-12-18 | $5.31 | $6.07 | 1,382,400 | — | — |
| 1985-12-17 | $5.34 | $6.11 | 3,770,400 | — | — |
| 1985-12-16 | $5.36 | $6.13 | 4,887,200 | — | — |
| 1985-12-13 | $5.30 | $6.06 | 4,763,200 | — | — |
| 1985-12-12 | $5.17 | $5.91 | 4,208,800 | — | — |
| 1985-12-11 | $5.11 | $5.84 | 2,554,400 | — | — |
| 1985-12-10 | $5.06 | $5.79 | 2,573,600 | — | — |
| 1985-12-09 | $5.03 | $5.75 | 2,286,400 | — | — |
| 1985-12-06 | $5.00 | $5.72 | 2,065,600 | — | — |
| 1985-12-05 | $5.02 | $5.73 | 3,347,200 | — | — |
| 1985-12-04 | $5.09 | $5.82 | 5,692,000 | — | — |
| 1985-12-03 | $4.97 | $5.68 | 1,532,000 | — | — |
| 1985-12-02 | $4.95 | $5.66 | 1,392,000 | — | — |
| 1985-11-29 | $4.98 | $5.70 | 2,138,400 | — | — |
| 1985-11-27 | $4.98 | $5.70 | 3,660,800 | — | — |
| 1985-11-26 | $4.95 | $5.66 | 1,592,800 | — | — |
| 1985-11-25 | $4.98 | $5.70 | 2,071,200 | — | — |
| 1985-11-22 | $4.95 | $5.66 | 4,380,000 | — | — |
| 1985-11-21 | $4.83 | $5.52 | 3,320,800 | — | — |
| 1985-11-20 | $4.81 | $5.50 | 2,840,000 | — | — |
| 1985-11-19 | $4.88 | $5.57 | 5,688,800 | — | — |
| 1985-11-18 | $4.78 | $5.47 | 1,915,200 | — | — |
| 1985-11-15 | $4.80 | $5.48 | 3,732,800 | — | — |
| 1985-11-14 | $4.70 | $5.38 | 1,504,000 | — | — |
| 1985-11-13 | $4.63 | $5.29 | 2,330,400 | — | — |
| 1985-11-12 | $4.73 | $5.41 | 2,632,800 | — | — |
| 1985-11-11 | $4.78 | $5.47 | 3,135,200 | — | — |
| 1985-11-08 | $4.72 | $5.39 | 4,726,400 | — | — |
| 1985-11-07 | $4.55 | $5.20 | 3,857,600 | — | — |
| 1985-11-06 | $4.47 | $5.11 | 2,616,800 | — | — |
| 1985-11-05 | $4.53 | $5.18 | 1,381,600 | — | — |
| 1985-11-04 | $4.56 | $5.22 | 2,100,000 | — | — |
| 1985-11-01 | $4.50 | $5.14 | 2,577,600 | — | — |
| 1985-10-31 | $4.44 | $5.07 | 1,646,400 | — | — |
| 1985-10-30 | $4.41 | $5.04 | 1,866,400 | — | — |
| 1985-10-29 | $4.38 | $5.00 | 1,523,200 | — | — |
| 1985-10-28 | $4.34 | $4.97 | 252,000 | — | — |
| 1985-10-25 | $4.34 | $4.97 | 383,200 | — | — |
| 1985-10-24 | $4.39 | $5.02 | 1,235,200 | — | — |
| 1985-10-23 | $4.30 | $4.91 | 532,800 | — | — |
| 1985-10-22 | $4.34 | $4.97 | 1,426,400 | — | — |
| 1985-10-21 | $4.34 | $4.97 | 772,000 | — | — |
| 1985-10-18 | $4.38 | $5.00 | 803,200 | — | — |
| 1985-10-17 | $4.45 | $5.09 | 3,624,000 | — | — |
| 1985-10-16 | $4.58 | $5.23 | 3,584,000 | — | — |
| 1985-10-15 | $4.61 | $5.27 | 2,554,400 | — | — |
| 1985-10-14 | $4.59 | $5.23 | 1,380,800 | — | — |
| 1985-10-11 | $4.61 | $5.25 | 1,523,200 | — | — |
| 1985-10-10 | $4.56 | $5.20 | 647,200 | — | — |
| 1985-10-09 | $4.53 | $5.16 | 1,154,400 | — | — |
| 1985-10-08 | $4.45 | $5.07 | 872,000 | — | — |
| 1985-10-07 | $4.44 | $5.06 | 795,200 | — | — |
| 1985-10-04 | $4.47 | $5.09 | 1,228,800 | — | — |
| 1985-10-03 | $4.55 | $5.18 | 1,982,400 | — | — |
| 1985-10-02 | $4.56 | $5.20 | 2,293,600 | — | — |
| 1985-10-01 | $4.55 | $5.18 | 1,224,800 | — | — |
| 1985-09-30 | $4.42 | $5.04 | 1,244,000 | — | — |
| 1985-09-26 | $4.45 | $5.07 | 1,014,400 | — | — |
| 1985-09-25 | $4.41 | $5.02 | 1,165,600 | — | — |
| 1985-09-24 | $4.52 | $5.14 | 2,530,400 | — | — |
| 1985-09-23 | $4.53 | $5.16 | 3,416,000 | — | — |
| 1985-09-20 | $4.27 | $4.86 | 1,375,200 | — | — |
| 1985-09-19 | $4.34 | $4.95 | 462,400 | — | — |
| 1985-09-18 | $4.27 | $4.86 | 957,600 | — | — |
| 1985-09-17 | $4.30 | $4.90 | 969,600 | — | — |
| 1985-09-16 | $4.22 | $4.81 | 604,800 | — | — |
| 1985-09-13 | $4.19 | $4.77 | 988,800 | — | — |
| 1985-09-12 | $4.23 | $4.82 | 1,884,000 | — | — |
| 1985-09-11 | $4.42 | $5.04 | 976,800 | — | — |
| 1985-09-10 | $4.50 | $5.13 | 848,000 | — | — |
| 1985-09-09 | $4.63 | $5.27 | 2,108,800 | — | — |
| 1985-09-06 | $4.52 | $5.14 | 574,400 | — | — |
| 1985-09-05 | $4.47 | $5.09 | 633,600 | — | — |
| 1985-09-04 | $4.45 | $5.07 | 652,000 | — | — |
| 1985-09-03 | $4.44 | $5.06 | 1,036,000 | — | — |
| 1985-08-30 | $4.50 | $5.13 | 873,600 | — | — |
| 1985-08-29 | $4.52 | $5.14 | 839,200 | — | — |
| 1985-08-28 | $4.53 | $5.16 | 1,025,600 | — | — |
| 1985-08-27 | $4.55 | $5.18 | 457,600 | — | — |
| 1985-08-26 | $4.53 | $5.16 | 1,370,400 | — | — |
| 1985-08-23 | $4.52 | $5.14 | 2,163,200 | — | — |
| 1985-08-22 | $4.52 | $5.14 | 588,800 | — | — |
| 1985-08-21 | $4.59 | $5.23 | 1,329,600 | — | — |
| 1985-08-20 | $4.50 | $5.13 | 1,249,600 | — | — |
| 1985-08-19 | $4.50 | $5.13 | 698,400 | — | — |
| 1985-08-16 | $4.45 | $5.07 | 1,946,400 | — | — |
| 1985-08-15 | $4.48 | $5.11 | 448,000 | — | — |
| 1985-08-14 | $4.47 | $5.09 | 801,600 | — | — |
| 1985-08-13 | $4.45 | $5.07 | 2,248,000 | — | — |
| 1985-08-12 | $4.48 | $5.11 | 1,236,000 | — | — |
| 1985-08-09 | $4.48 | $5.11 | 730,400 | — | — |
| 1985-08-08 | $4.50 | $5.13 | 1,701,600 | — | — |
| 1985-08-07 | $4.53 | $5.16 | 3,567,200 | — | — |
| 1985-08-06 | $4.45 | $5.07 | 1,088,800 | — | — |
| 1985-08-05 | $4.59 | $5.23 | 478,400 | — | — |
| 1985-08-02 | $4.66 | $5.30 | 1,278,400 | — | — |
| 1985-08-01 | $4.72 | $5.38 | 1,712,000 | — | — |
| 1985-07-31 | $4.61 | $5.25 | 2,411,200 | — | — |
| 1985-07-30 | $4.50 | $5.13 | 1,671,200 | — | — |
| 1985-07-29 | $4.63 | $5.27 | 1,024,000 | — | — |
| 1985-07-26 | $4.77 | $5.43 | 2,597,600 | — | — |
| 1985-07-25 | $4.72 | $5.38 | 2,813,600 | — | — |
| 1985-07-24 | $4.67 | $5.32 | 3,004,800 | — | — |
| 1985-07-23 | $4.63 | $5.27 | 4,596,000 | — | — |
| 1985-07-22 | $4.58 | $5.22 | 706,400 | — | — |
| 1985-07-19 | $4.56 | $5.20 | 642,400 | — | — |
| 1985-07-18 | $4.53 | $5.16 | 3,250,400 | — | — |
| 1985-07-17 | $4.52 | $5.14 | 1,834,400 | — | — |
| 1985-07-16 | $4.55 | $5.18 | 2,212,000 | — | — |
| 1985-07-15 | $4.56 | $5.18 | 1,136,800 | — | — |
| 1985-07-12 | $4.59 | $5.22 | 2,881,600 | — | — |
| 1985-07-11 | $4.59 | $5.22 | 5,133,600 | — | — |
| 1985-07-10 | $4.69 | $5.32 | 9,496,000 | — | — |
| 1985-07-09 | $4.47 | $5.07 | 3,412,000 | — | — |
| 1985-07-08 | $4.41 | $5.00 | 1,394,400 | — | — |
| 1985-07-05 | $4.44 | $5.04 | 1,424,000 | — | — |
| 1985-07-03 | $4.31 | $4.90 | 1,853,600 | — | — |
| 1985-07-02 | $4.27 | $4.84 | 1,040,000 | — | — |
| 1985-07-01 | $4.20 | $4.77 | 1,926,400 | — | — |
| 1985-06-28 | $4.14 | $4.70 | 933,600 | — | — |
| 1985-06-27 | $4.16 | $4.72 | 1,289,600 | — | — |
| 1985-06-26 | $4.16 | $4.72 | 852,800 | — | — |
| 1985-06-25 | $4.19 | $4.75 | 2,897,600 | — | — |
| 1985-06-24 | $4.20 | $4.77 | 1,528,000 | — | — |
| 1985-06-21 | $4.23 | $4.81 | 2,183,200 | — | — |
| 1985-06-20 | $4.19 | $4.75 | 1,621,600 | — | — |
| 1985-06-19 | $4.20 | $4.77 | 1,334,400 | — | — |
| 1985-06-18 | $4.20 | $4.77 | 1,808,000 | — | — |
| 1985-06-17 | $4.19 | $4.75 | 450,400 | — | — |
| 1985-06-14 | $4.22 | $4.79 | 1,597,600 | — | — |
| 1985-06-13 | $4.19 | $4.75 | 724,000 | — | — |
| 1985-06-12 | $4.20 | $4.77 | 939,200 | — | — |
| 1985-06-11 | $4.22 | $4.79 | 785,600 | — | — |
| 1985-06-10 | $4.25 | $4.83 | 971,200 | — | — |
| 1985-06-07 | $4.25 | $4.83 | 2,058,400 | — | — |
| 1985-06-06 | $4.31 | $4.90 | 5,049,600 | — | — |
| 1985-06-05 | $4.42 | $5.02 | 3,457,600 | — | — |
| 1985-06-04 | $4.47 | $5.07 | 3,568,800 | — | — |
| 1985-06-03 | $4.39 | $4.99 | 1,594,400 | — | — |
| 1985-05-31 | $4.33 | $4.91 | 1,889,600 | — | — |
| 1985-05-30 | $4.31 | $4.90 | 1,735,200 | — | — |
| 1985-05-29 | $4.34 | $4.93 | 905,600 | — | — |
| 1985-05-28 | $4.34 | $4.93 | 1,246,400 | — | — |
| 1985-05-24 | $4.33 | $4.91 | 1,196,000 | — | — |
| 1985-05-23 | $4.30 | $4.88 | 1,123,200 | — | — |
| 1985-05-22 | $4.33 | $4.91 | 1,617,600 | — | — |
| 1985-05-21 | $4.38 | $4.97 | 4,822,400 | — | — |
| 1985-05-20 | $4.33 | $4.91 | 3,351,200 | — | — |
| 1985-05-17 | $4.23 | $4.81 | 6,963,200 | — | — |
| 1985-05-16 | $4.08 | $4.63 | 688,800 | — | — |
| 1985-05-15 | $4.08 | $4.63 | 1,203,200 | — | — |
| 1985-05-14 | $4.08 | $4.63 | 1,260,800 | — | — |
| 1985-05-13 | $4.09 | $4.65 | 948,800 | — | — |
| 1985-05-10 | $4.06 | $4.61 | 1,762,400 | — | — |
| 1985-05-09 | $3.92 | $4.45 | 1,522,400 | — | — |
| 1985-05-08 | $3.91 | $4.44 | 914,400 | — | — |
| 1985-05-07 | $3.89 | $4.42 | 2,597,600 | — | — |
| 1985-05-06 | $3.86 | $4.38 | 1,525,600 | — | — |
| 1985-05-03 | $3.88 | $4.40 | 2,264,000 | — | — |
| 1985-05-02 | $3.89 | $4.42 | 669,600 | — | — |
| 1985-05-01 | $3.92 | $4.45 | 1,500,000 | — | — |
| 1985-04-30 | $3.95 | $4.49 | 1,231,200 | — | — |
| 1985-04-29 | $4.09 | $4.65 | 733,600 | — | — |
| 1985-04-26 | $4.09 | $4.65 | 1,638,400 | — | — |
| 1985-04-25 | $4.09 | $4.65 | 1,230,400 | — | — |
| 1985-04-24 | $4.11 | $4.67 | 996,800 | — | — |
| 1985-04-23 | $4.11 | $4.67 | 1,257,600 | — | — |
| 1985-04-22 | $4.08 | $4.63 | 1,048,800 | — | — |
| 1985-04-19 | $4.08 | $4.63 | 1,332,000 | — | — |
| 1985-04-18 | $4.09 | $4.65 | 1,774,400 | — | — |
| 1985-04-17 | $4.14 | $4.70 | 4,517,600 | — | — |
| 1985-04-16 | $4.09 | $4.65 | 4,111,200 | — | — |
| 1985-04-15 | $4.03 | $4.56 | 1,972,000 | — | — |
| 1985-04-12 | $3.98 | $4.51 | 552,000 | — | — |
| 1985-04-11 | $3.98 | $4.51 | 2,472,000 | — | — |
| 1985-04-10 | $3.81 | $4.31 | 1,731,200 | — | — |
| 1985-04-09 | $3.84 | $4.35 | 2,126,400 | — | — |
| 1985-04-08 | $3.95 | $4.47 | 876,800 | — | — |
| 1985-04-04 | $3.95 | $4.47 | 959,200 | — | — |
| 1985-04-03 | $4.00 | $4.52 | 1,053,600 | — | — |
| 1985-04-02 | $4.09 | $4.63 | 1,632,800 | — | — |
| 1985-04-01 | $4.11 | $4.65 | 1,041,600 | — | — |
| 1985-03-29 | $3.98 | $4.51 | 1,075,200 | — | — |
| 1985-03-28 | $3.95 | $4.47 | 2,058,400 | — | — |
| 1985-03-27 | $3.91 | $4.42 | 1,144,000 | — | — |
| 1985-03-26 | $3.83 | $4.33 | 602,400 | — | — |
| 1985-03-25 | $3.77 | $4.26 | 1,016,800 | — | — |
| 1985-03-22 | $3.75 | $4.24 | 2,747,200 | — | — |
| 1985-03-21 | $3.72 | $4.21 | 921,600 | — | — |
| 1985-03-20 | $3.75 | $4.24 | 4,013,600 | — | — |
| 1985-03-19 | $3.72 | $4.21 | 2,697,600 | — | — |
| 1985-03-18 | $3.67 | $4.15 | 1,736,000 | — | — |
| 1985-03-15 | $3.83 | $4.33 | 1,693,600 | — | — |
| 1985-03-14 | $3.89 | $4.40 | 494,400 | — | — |
| 1985-03-13 | $3.89 | $4.40 | 942,400 | — | — |
| 1985-03-12 | $3.92 | $4.44 | 1,356,000 | — | — |
| 1985-03-11 | $3.92 | $4.44 | 662,400 | — | — |
| 1985-03-08 | $3.94 | $4.45 | 1,194,400 | — | — |
| 1985-03-07 | $3.86 | $4.36 | 1,924,000 | — | — |
| 1985-03-06 | $3.97 | $4.49 | 1,097,600 | — | — |
| 1985-03-05 | $4.03 | $4.56 | 884,800 | — | — |
| 1985-03-04 | $4.03 | $4.56 | 1,028,000 | — | — |
| 1985-03-01 | $4.09 | $4.63 | 2,152,000 | — | — |
| 1985-02-28 | $4.11 | $4.65 | 997,600 | — | — |
| 1985-02-27 | $4.09 | $4.63 | 1,815,200 | — | — |
| 1985-02-26 | $4.13 | $4.67 | 2,028,000 | — | — |
| 1985-02-25 | $4.00 | $4.52 | 1,429,600 | — | — |
| 1985-02-22 | $3.98 | $4.51 | 1,609,600 | — | — |
| 1985-02-21 | $3.92 | $4.44 | 2,565,600 | — | — |
| 1985-02-20 | $3.98 | $4.51 | 1,710,400 | — | — |
| 1985-02-19 | $3.97 | $4.49 | 960,000 | — | — |
| 1985-02-15 | $4.00 | $4.52 | 1,547,200 | — | — |
| 1985-02-14 | $4.03 | $4.56 | 1,999,200 | — | — |
| 1985-02-13 | $4.09 | $4.63 | 1,465,600 | — | — |
| 1985-02-12 | $4.08 | $4.61 | 1,604,000 | — | — |
| 1985-02-11 | $4.22 | $4.77 | 1,764,800 | — | — |
| 1985-02-08 | $4.33 | $4.90 | 2,283,200 | — | — |
| 1985-02-07 | $4.16 | $4.70 | 1,504,000 | — | — |
| 1985-02-06 | $4.14 | $4.68 | 988,000 | — | — |
| 1985-02-05 | $4.14 | $4.68 | 1,562,400 | — | — |
| 1985-02-04 | $4.20 | $4.75 | 1,399,200 | — | — |
| 1985-02-01 | $4.20 | $4.75 | 1,059,200 | — | — |
| 1985-01-31 | $4.17 | $4.72 | 2,156,000 | — | — |
| 1985-01-30 | $4.22 | $4.77 | 2,970,400 | — | — |
| 1985-01-29 | $4.28 | $4.84 | 2,579,200 | — | — |
| 1985-01-28 | $4.17 | $4.72 | 1,528,000 | — | — |
| 1985-01-25 | $4.20 | $4.75 | 1,487,200 | — | — |
| 1985-01-24 | $4.19 | $4.74 | 2,698,400 | — | — |
| 1985-01-23 | $4.16 | $4.70 | 4,086,400 | — | — |
| 1985-01-22 | $4.03 | $4.56 | 3,175,200 | — | — |
| 1985-01-21 | $4.00 | $4.52 | 2,363,200 | — | — |
| 1985-01-18 | $3.80 | $4.29 | 4,954,400 | — | — |
| 1985-01-17 | $3.81 | $4.31 | 1,796,800 | — | — |
| 1985-01-16 | $3.75 | $4.24 | 4,868,800 | — | — |
| 1985-01-15 | $3.75 | $4.24 | 2,012,000 | — | — |
| 1985-01-14 | $3.73 | $4.22 | 2,863,200 | — | — |
| 1985-01-11 | $3.67 | $4.14 | 1,860,000 | — | — |
| 1985-01-10 | $3.75 | $4.22 | 2,642,400 | — | — |
| 1985-01-09 | $3.81 | $4.29 | 1,042,400 | — | — |
| 1985-01-08 | $3.75 | $4.22 | 1,854,400 | — | — |
| 1985-01-07 | $3.84 | $4.33 | 2,008,000 | — | — |
| 1985-01-04 | $3.88 | $4.36 | 1,180,800 | — | — |
| 1985-01-03 | $3.86 | $4.35 | 1,972,000 | — | — |
| 1985-01-02 | $3.88 | $4.36 | 1,180,800 | — | — |