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
- 1981-12-31 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 | $4.62 | $6.03 | 5,228,799 | — | — |
| 1985-12-30 | $4.53 | $5.91 | 1,720,283 | — | — |
| 1985-12-27 | $4.48 | $5.84 | 519,732 | — | — |
| 1985-12-26 | $4.53 | $5.91 | 654,059 | — | — |
| 1985-12-24 | $4.53 | $5.91 | 1,239,118 | — | — |
| 1985-12-23 | $4.53 | $5.91 | 1,083,277 | — | — |
| 1985-12-20 | $4.57 | $5.97 | 3,200,770 | — | — |
| 1985-12-19 | $4.57 | $5.97 | 2,088,896 | — | — |
| 1985-12-18 | $4.57 | $5.97 | 2,237,391 | — | — |
| 1985-12-17 | $4.53 | $5.91 | 3,515,600 | — | — |
| 1985-12-16 | $4.62 | $6.03 | 6,991,846 | — | — |
| 1985-12-13 | $4.57 | $5.97 | 4,512,561 | — | — |
| 1985-12-12 | $4.48 | $5.84 | 3,227,006 | — | — |
| 1985-12-11 | $4.38 | $5.72 | 3,935,373 | — | — |
| 1985-12-10 | $4.29 | $5.60 | 8,219,682 | — | — |
| 1985-12-09 | $4.62 | $6.03 | 3,436,892 | — | — |
| 1985-12-06 | $4.86 | $6.34 | 1,860,644 | — | — |
| 1985-12-05 | $4.76 | $6.22 | 1,799,777 | — | — |
| 1985-12-04 | $4.86 | $6.34 | 2,754,761 | — | — |
| 1985-12-03 | $4.91 | $6.40 | 1,593,301 | — | — |
| 1985-12-02 | $4.91 | $6.40 | 2,468,791 | — | — |
| 1985-11-29 | $5.00 | $6.53 | 463,587 | — | — |
| 1985-11-27 | $4.96 | $6.47 | 836,660 | — | — |
| 1985-11-26 | $5.00 | $6.53 | 1,264,829 | — | — |
| 1985-11-25 | $5.05 | $6.59 | 1,371,346 | — | — |
| 1985-11-22 | $5.00 | $6.53 | 1,227,836 | — | — |
| 1985-11-21 | $5.05 | $6.59 | 1,293,951 | — | — |
| 1985-11-20 | $5.00 | $6.53 | 1,269,289 | — | — |
| 1985-11-19 | $4.96 | $6.47 | 452,306 | — | — |
| 1985-11-18 | $5.00 | $6.53 | 4,567,656 | — | — |
| 1985-11-15 | $5.00 | $6.53 | 3,541,836 | — | — |
| 1985-11-14 | $5.10 | $6.65 | 5,674,808 | — | — |
| 1985-11-13 | $4.96 | $6.47 | 2,128,512 | — | — |
| 1985-11-12 | $5.00 | $6.53 | 1,410,962 | — | — |
| 1985-11-11 | $5.00 | $6.53 | 3,384,421 | — | — |
| 1985-11-08 | $5.00 | $6.53 | 5,383,590 | — | — |
| 1985-11-07 | $4.96 | $6.47 | 1,011,653 | — | — |
| 1985-11-06 | $5.00 | $6.53 | 2,728,525 | — | — |
| 1985-11-05 | $5.00 | $6.53 | 4,166,248 | — | — |
| 1985-11-04 | $4.91 | $6.40 | 3,953,738 | — | — |
| 1985-11-01 | $4.86 | $6.34 | 985,417 | — | — |
| 1985-10-31 | $4.86 | $6.34 | 2,062,923 | — | — |
| 1985-10-30 | $4.91 | $6.40 | 1,082,752 | — | — |
| 1985-10-29 | $5.00 | $6.53 | 2,237,391 | — | — |
| 1985-10-28 | $4.96 | $6.47 | 2,036,162 | — | — |
| 1985-10-25 | $4.96 | $6.34 | 5,011,042 | — | — |
| 1985-10-24 | $5.00 | $6.40 | 4,709,330 | — | — |
| 1985-10-23 | $4.91 | $6.28 | 1,928,333 | — | — |
| 1985-10-22 | $4.81 | $6.16 | 787,075 | — | — |
| 1985-10-21 | $4.81 | $6.16 | 633,595 | — | — |
| 1985-10-18 | $4.76 | $6.10 | 2,590,000 | — | — |
| 1985-10-17 | $4.81 | $6.16 | 598,177 | — | — |
| 1985-10-16 | $4.81 | $6.16 | 1,596,974 | — | — |
| 1985-10-15 | $4.81 | $6.16 | 1,361,114 | — | — |
| 1985-10-14 | $4.72 | $6.04 | 731,979 | — | — |
| 1985-10-11 | $4.72 | $6.04 | 377,271 | — | — |
| 1985-10-10 | $4.76 | $6.10 | 300,400 | — | — |
| 1985-10-09 | $4.76 | $6.10 | 777,892 | — | — |
| 1985-10-08 | $4.76 | $6.10 | 1,670,172 | — | — |
| 1985-10-07 | $4.72 | $6.04 | 2,376,965 | — | — |
| 1985-10-04 | $4.81 | $6.16 | 3,198,146 | — | — |
| 1985-10-03 | $4.76 | $6.10 | 2,859,704 | — | — |
| 1985-10-02 | $4.72 | $6.04 | 3,830,430 | — | — |
| 1985-10-01 | $4.67 | $5.98 | 2,912,176 | — | — |
| 1985-09-30 | $4.62 | $5.91 | 1,002,733 | — | — |
| 1985-09-26 | $4.62 | $5.91 | 2,807,233 | — | — |
| 1985-09-25 | $4.43 | $5.67 | 1,819,979 | — | — |
| 1985-09-24 | $4.43 | $5.67 | 1,201,863 | — | — |
| 1985-09-23 | $4.43 | $5.67 | 785,238 | — | — |
| 1985-09-20 | $4.43 | $5.67 | 1,114,235 | — | — |
| 1985-09-19 | $4.43 | $5.67 | 999,847 | — | — |
| 1985-09-18 | $4.34 | $5.55 | 2,054,527 | — | — |
| 1985-09-17 | $4.38 | $5.61 | 1,089,574 | — | — |
| 1985-09-16 | $4.43 | $5.67 | 1,278,734 | — | — |
| 1985-09-13 | $4.43 | $5.67 | 3,594,307 | — | — |
| 1985-09-12 | $4.53 | $5.79 | 1,825,751 | — | — |
| 1985-09-11 | $4.43 | $5.67 | 2,151,337 | — | — |
| 1985-09-10 | $4.53 | $5.79 | 2,216,664 | — | — |
| 1985-09-09 | $4.57 | $5.85 | 2,670,806 | — | — |
| 1985-09-06 | $4.67 | $5.98 | 768,185 | — | — |
| 1985-09-05 | $4.67 | $5.98 | 1,665,187 | — | — |
| 1985-09-04 | $4.57 | $5.85 | 3,080,085 | — | — |
| 1985-09-03 | $4.67 | $5.98 | 1,462,122 | — | — |
| 1985-08-30 | $4.72 | $6.04 | 3,728,110 | — | — |
| 1985-08-29 | $4.67 | $5.98 | 1,203,962 | — | — |
| 1985-08-28 | $4.67 | $5.98 | 432,891 | — | — |
| 1985-08-27 | $4.57 | $5.85 | 1,621,374 | — | — |
| 1985-08-26 | $4.72 | $6.04 | 1,038,938 | — | — |
| 1985-08-23 | $4.62 | $5.91 | 485,625 | — | — |
| 1985-08-22 | $4.62 | $5.91 | 969,151 | — | — |
| 1985-08-21 | $4.76 | $6.10 | 1,845,690 | — | — |
| 1985-08-20 | $4.76 | $6.10 | 2,075,253 | — | — |
| 1985-08-19 | $4.62 | $5.91 | 1,747,306 | — | — |
| 1985-08-16 | $4.57 | $5.85 | 3,612,672 | — | — |
| 1985-08-15 | $4.48 | $5.73 | 1,619,800 | — | — |
| 1985-08-14 | $4.53 | $5.79 | 1,580,971 | — | — |
| 1985-08-13 | $4.57 | $5.85 | 3,709,745 | — | — |
| 1985-08-12 | $4.57 | $5.85 | 1,378,430 | — | — |
| 1985-08-09 | $4.62 | $5.91 | 2,560,616 | — | — |
| 1985-08-08 | $4.76 | $6.10 | 2,825,598 | — | — |
| 1985-08-07 | $4.76 | $6.10 | 1,934,892 | — | — |
| 1985-08-06 | $4.57 | $5.85 | 1,811,059 | — | — |
| 1985-08-05 | $4.76 | $6.10 | 797,307 | — | — |
| 1985-08-02 | $4.76 | $6.10 | 1,175,102 | — | — |
| 1985-08-01 | $4.67 | $5.98 | 2,046,656 | — | — |
| 1985-07-31 | $4.72 | $6.04 | 3,227,006 | — | — |
| 1985-07-30 | $4.81 | $6.16 | 2,093,618 | — | — |
| 1985-07-29 | $4.86 | $6.22 | 6,545,837 | — | — |
| 1985-07-26 | $5.00 | $6.40 | 7,062,683 | — | — |
| 1985-07-25 | $4.96 | $6.34 | 8,387,592 | — | — |
| 1985-07-24 | $4.91 | $6.28 | 10,048,319 | — | — |
| 1985-07-23 | $4.72 | $6.04 | 8,841,471 | — | — |
| 1985-07-22 | $4.67 | $5.98 | 3,712,369 | — | — |
| 1985-07-19 | $4.57 | $5.85 | 5,622,336 | — | — |
| 1985-07-18 | $4.48 | $5.73 | 18,595,949 | — | — |
| 1985-07-17 | $4.34 | $5.55 | 14,311,640 | — | — |
| 1985-07-16 | $4.43 | $5.67 | 2,990,883 | — | — |
| 1985-07-15 | $4.43 | $5.67 | 1,353,506 | — | — |
| 1985-07-12 | $4.48 | $5.73 | 1,749,667 | — | — |
| 1985-07-11 | $4.53 | $5.79 | 2,453,836 | — | — |
| 1985-07-10 | $4.57 | $5.85 | 4,732,942 | — | — |
| 1985-07-09 | $4.48 | $5.73 | 1,450,841 | — | — |
| 1985-07-08 | $4.53 | $5.79 | 1,611,142 | — | — |
| 1985-07-05 | $4.48 | $5.73 | 916,417 | — | — |
| 1985-07-03 | $4.92 | $6.18 | 2,672,905 | — | — |
| 1985-07-02 | $4.94 | $6.20 | 1,629,244 | — | — |
| 1985-07-01 | $4.92 | $6.18 | 2,340,760 | — | — |
| 1985-06-28 | $4.84 | $6.08 | 806,751 | — | — |
| 1985-06-27 | $4.86 | $6.10 | 1,051,532 | — | — |
| 1985-06-26 | $4.84 | $6.08 | 4,673,649 | — | — |
| 1985-06-25 | $4.83 | $6.06 | 2,066,858 | — | — |
| 1985-06-24 | $4.76 | $5.98 | 2,152,649 | — | — |
| 1985-06-21 | $4.76 | $5.98 | 1,670,959 | — | — |
| 1985-06-20 | $4.76 | $5.98 | 1,629,244 | — | — |
| 1985-06-19 | $4.76 | $5.98 | 1,659,153 | — | — |
| 1985-06-18 | $4.76 | $5.98 | 2,063,710 | — | — |
| 1985-06-17 | $4.75 | $5.96 | 2,567,437 | — | — |
| 1985-06-14 | $4.86 | $6.10 | 4,790,923 | — | — |
| 1985-06-13 | $4.81 | $6.04 | 4,750,782 | — | — |
| 1985-06-12 | $4.97 | $6.24 | 4,785,414 | — | — |
| 1985-06-11 | $4.97 | $6.24 | 3,076,675 | — | — |
| 1985-06-10 | $4.94 | $6.20 | 2,753,187 | — | — |
| 1985-06-07 | $4.96 | $6.22 | 1,722,119 | — | — |
| 1985-06-06 | $4.92 | $6.18 | 4,450,120 | — | — |
| 1985-06-05 | $4.88 | $6.12 | 6,158,072 | — | — |
| 1985-06-04 | $4.80 | $6.02 | 4,353,310 | — | — |
| 1985-06-03 | $4.83 | $6.06 | 5,824,352 | — | — |
| 1985-05-31 | $4.94 | $6.20 | 5,663,002 | — | — |
| 1985-05-30 | $4.89 | $6.14 | 3,755,920 | — | — |
| 1985-05-29 | $4.89 | $6.14 | 2,880,693 | — | — |
| 1985-05-28 | $4.92 | $6.18 | 5,415,860 | — | — |
| 1985-05-24 | $4.97 | $6.24 | 6,076,216 | — | — |
| 1985-05-23 | $4.89 | $6.14 | 5,104,179 | — | — |
| 1985-05-22 | $4.84 | $6.08 | 5,037,277 | — | — |
| 1985-05-21 | $4.86 | $6.10 | 4,577,626 | — | — |
| 1985-05-20 | $4.86 | $6.10 | 5,995,934 | — | — |
| 1985-05-17 | $4.84 | $6.08 | 3,057,785 | — | — |
| 1985-05-16 | $4.88 | $6.12 | 4,139,225 | — | — |
| 1985-05-15 | $4.91 | $6.16 | 2,551,696 | — | — |
| 1985-05-14 | $4.94 | $6.20 | 2,627,255 | — | — |
| 1985-05-13 | $4.96 | $6.22 | 1,558,408 | — | — |
| 1985-05-10 | $4.99 | $6.26 | 1,400,993 | — | — |
| 1985-05-09 | $4.99 | $6.26 | 2,120,379 | — | — |
| 1985-05-08 | $4.96 | $6.22 | 2,109,360 | — | — |
| 1985-05-07 | $4.99 | $6.26 | 4,556,375 | — | — |
| 1985-05-06 | $4.99 | $6.26 | 3,349,789 | — | — |
| 1985-05-03 | $4.86 | $6.10 | 4,656,333 | — | — |
| 1985-05-02 | $4.96 | $6.22 | 2,530,445 | — | — |
| 1985-05-01 | $4.96 | $6.22 | 4,990,053 | — | — |
| 1985-04-30 | $4.92 | $6.18 | 5,511,883 | — | — |
| 1985-04-29 | $4.97 | $6.24 | 9,303,222 | — | — |
| 1985-04-26 | $5.08 | $6.26 | 5,219,092 | — | — |
| 1985-04-25 | $5.13 | $6.32 | 4,142,374 | — | — |
| 1985-04-24 | $5.13 | $6.32 | 1,203,437 | — | — |
| 1985-04-23 | $5.13 | $6.32 | 3,700,038 | — | — |
| 1985-04-22 | $5.10 | $6.28 | 4,860,973 | — | — |
| 1985-04-19 | $5.11 | $6.30 | 3,894,445 | — | — |
| 1985-04-18 | $5.15 | $6.34 | 4,585,497 | — | — |
| 1985-04-17 | $5.13 | $6.32 | 15,379,438 | — | — |
| 1985-04-16 | $5.07 | $6.24 | 12,357,071 | — | — |
| 1985-04-15 | $5.03 | $6.20 | 6,077,003 | — | — |
| 1985-04-12 | $4.99 | $6.14 | 15,229,894 | — | — |
| 1985-04-11 | $4.91 | $6.04 | 4,060,518 | — | — |
| 1985-04-10 | $4.97 | $6.12 | 7,692,867 | — | — |
| 1985-04-09 | $4.88 | $6.00 | 6,933,340 | — | — |
| 1985-04-08 | $4.78 | $5.89 | 3,478,870 | — | — |
| 1985-04-04 | $4.78 | $5.89 | 4,010,932 | — | — |
| 1985-04-03 | $4.76 | $5.87 | 4,702,771 | — | — |
| 1985-04-02 | $4.83 | $5.95 | 5,979,406 | — | — |
| 1985-04-01 | $4.84 | $5.97 | 5,377,294 | — | — |
| 1985-03-29 | $4.83 | $5.95 | 8,571,242 | — | — |
| 1985-03-28 | $4.86 | $5.98 | 381,731 | — | — |
| 1985-03-27 | $4.92 | $6.06 | 463,587 | — | — |
| 1985-03-26 | $4.91 | $6.04 | 487,199 | — | — |
| 1985-03-25 | $4.88 | $6.00 | 483,264 | — | — |
| 1985-03-22 | $4.97 | $6.12 | 1,098,756 | — | — |
| 1985-03-21 | $4.96 | $6.10 | 1,064,125 | — | — |
| 1985-03-20 | $4.97 | $6.12 | 4,186,450 | — | — |
| 1985-03-19 | $5.23 | $6.43 | 4,580,774 | — | — |
| 1985-03-18 | $5.65 | $6.96 | 13,396,010 | — | — |
| 1985-03-15 | $6.24 | $7.69 | 20,818,123 | — | — |
| 1985-03-14 | $6.24 | $7.69 | 26,170,230 | — | — |
| 1985-03-13 | $6.23 | $7.67 | 39,408,825 | — | — |
| 1985-03-12 | $6.15 | $7.57 | 42,690,926 | — | — |
| 1985-03-11 | $6.11 | $7.53 | 60,156,112 | — | — |
| 1985-03-08 | $6.27 | $7.73 | 28,822,672 | — | — |
| 1985-03-07 | $6.34 | $7.80 | 42,580,736 | — | — |
| 1985-03-06 | $6.34 | $7.80 | 25,532,700 | — | — |
| 1985-03-05 | $6.26 | $7.71 | 31,766,331 | — | — |
| 1985-03-04 | $6.37 | $7.84 | 69,065,796 | — | — |
| 1985-03-01 | $6.27 | $7.73 | 11,341,745 | — | — |
| 1985-02-28 | $6.26 | $7.71 | 12,648,289 | — | — |
| 1985-02-27 | $6.08 | $7.49 | 9,082,841 | — | — |
| 1985-02-26 | $6.15 | $7.57 | 11,042,657 | — | — |
| 1985-02-25 | $6.26 | $7.71 | 12,270,493 | — | — |
| 1985-02-22 | $6.19 | $7.63 | 10,050,943 | — | — |
| 1985-02-21 | $6.08 | $7.49 | 18,992,110 | — | — |
| 1985-02-20 | $6.16 | $7.59 | 17,968,913 | — | — |
| 1985-02-19 | $5.97 | $7.35 | 12,089,466 | — | — |
| 1985-02-15 | $6.11 | $7.53 | 17,866,593 | — | — |
| 1985-02-14 | $6.23 | $7.67 | 13,923,350 | — | — |
| 1985-02-13 | $6.32 | $7.78 | 12,608,935 | — | — |
| 1985-02-12 | $6.35 | $7.82 | 18,748,117 | — | — |
| 1985-02-11 | $6.35 | $7.82 | 14,883,581 | — | — |
| 1985-02-08 | $6.37 | $7.84 | 28,216,624 | — | — |
| 1985-02-07 | $6.35 | $7.82 | 47,956,455 | — | — |
| 1985-02-06 | $6.32 | $7.78 | 22,604,783 | — | — |
| 1985-02-05 | $6.38 | $7.86 | 40,306,090 | — | — |
| 1985-02-04 | $5.99 | $7.37 | 4,775,969 | — | — |
| 1985-02-01 | $6.07 | $7.47 | 11,184,330 | — | — |
| 1985-01-31 | $6.10 | $7.51 | 6,850,697 | — | — |
| 1985-01-30 | $5.99 | $7.37 | 3,862,962 | — | — |
| 1985-01-29 | $6.00 | $7.39 | 4,361,967 | — | — |
| 1985-01-28 | $6.00 | $7.39 | 29,538,910 | — | — |
| 1985-01-25 | $6.19 | $7.53 | 23,297,408 | — | — |
| 1985-01-24 | $6.10 | $7.42 | 19,448,613 | — | — |
| 1985-01-23 | $6.04 | $7.34 | 19,787,055 | — | — |
| 1985-01-22 | $5.84 | $7.11 | 20,235,688 | — | — |
| 1985-01-21 | $5.62 | $6.84 | 6,210,019 | — | — |
| 1985-01-18 | $5.50 | $6.68 | 4,209,275 | — | — |
| 1985-01-17 | $5.51 | $6.70 | 5,013,665 | — | — |
| 1985-01-16 | $5.54 | $6.74 | 2,960,975 | — | — |
| 1985-01-15 | $5.59 | $6.80 | 6,757,035 | — | — |
| 1985-01-14 | $5.59 | $6.80 | 4,321,827 | — | — |
| 1985-01-11 | $5.62 | $6.84 | 2,425,764 | — | — |
| 1985-01-10 | $5.67 | $6.90 | 2,684,711 | — | — |
| 1985-01-09 | $5.62 | $6.84 | 3,944,818 | — | — |
| 1985-01-08 | $5.59 | $6.80 | 4,413,127 | — | — |
| 1985-01-07 | $5.72 | $6.95 | 6,489,430 | — | — |
| 1985-01-04 | $5.65 | $6.88 | 7,371,741 | — | — |
| 1985-01-03 | $5.45 | $6.63 | 7,444,939 | — | — |
| 1985-01-02 | $5.53 | $6.72 | 8,555,501 | — | — |