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 | $2.32 | $2.50 | 4,753,776 | — | — |
| 1985-12-30 | $2.28 | $2.45 | 1,839,230 | — | — |
| 1985-12-27 | $2.28 | $2.46 | 3,478,966 | — | — |
| 1985-12-26 | $2.26 | $2.44 | 6,909,275 | — | — |
| 1985-12-24 | $2.27 | $2.45 | 3,907,146 | — | — |
| 1985-12-23 | $2.31 | $2.49 | 3,629,802 | — | — |
| 1985-12-20 | $2.33 | $2.51 | 13,993,715 | — | — |
| 1985-12-19 | $2.26 | $2.44 | 10,597,466 | — | — |
| 1985-12-18 | $2.24 | $2.41 | 3,011,860 | — | — |
| 1985-12-17 | $2.26 | $2.43 | 7,405,575 | — | — |
| 1985-12-16 | $2.29 | $2.46 | 8,495,489 | — | — |
| 1985-12-13 | $2.21 | $2.38 | 17,574,861 | — | — |
| 1985-12-12 | $2.18 | $2.35 | 4,354,790 | — | — |
| 1985-12-11 | $2.21 | $2.38 | 7,186,619 | — | — |
| 1985-12-10 | $2.21 | $2.38 | 7,016,320 | — | — |
| 1985-12-09 | $2.13 | $2.30 | 6,938,469 | — | — |
| 1985-12-06 | $2.10 | $2.25 | 3,654,131 | — | — |
| 1985-12-05 | $2.10 | $2.25 | 17,117,486 | — | — |
| 1985-12-04 | $2.09 | $2.24 | 7,892,144 | — | — |
| 1985-12-03 | $2.00 | $2.14 | 4,495,895 | — | — |
| 1985-12-02 | $2.00 | $2.15 | 987,734 | — | — |
| 1985-11-29 | $2.03 | $2.19 | 4,471,566 | — | — |
| 1985-11-27 | $2.02 | $2.17 | 5,668,525 | — | — |
| 1985-11-26 | $1.98 | $2.13 | 1,620,274 | — | — |
| 1985-11-25 | $1.98 | $2.13 | 1,766,244 | — | — |
| 1985-11-22 | $2.01 | $2.16 | 2,462,038 | — | — |
| 1985-11-21 | $1.98 | $2.13 | 7,741,308 | — | — |
| 1985-11-20 | $1.96 | $2.11 | 1,702,990 | — | — |
| 1985-11-19 | $1.97 | $2.11 | 2,622,605 | — | — |
| 1985-11-18 | $1.98 | $2.12 | 2,788,039 | — | — |
| 1985-11-15 | $2.00 | $2.14 | 2,189,559 | — | — |
| 1985-11-14 | $2.01 | $2.16 | 7,094,171 | — | — |
| 1985-11-13 | $1.97 | $2.11 | 5,931,272 | — | — |
| 1985-11-12 | $2.01 | $2.16 | 9,123,163 | — | — |
| 1985-11-11 | $1.97 | $2.12 | 7,994,323 | — | — |
| 1985-11-08 | $1.91 | $2.05 | 3,211,353 | — | — |
| 1985-11-07 | $1.91 | $2.05 | 2,174,962 | — | — |
| 1985-11-06 | $1.91 | $2.05 | 5,780,436 | — | — |
| 1985-11-05 | $1.90 | $2.04 | 2,909,681 | — | — |
| 1985-11-04 | $1.88 | $2.02 | 1,269,944 | — | — |
| 1985-11-01 | $1.89 | $2.03 | 6,919,007 | — | — |
| 1985-10-31 | $1.89 | $2.03 | 4,651,597 | — | — |
| 1985-10-30 | $1.83 | $1.97 | 1,960,872 | — | — |
| 1985-10-29 | $1.83 | $1.96 | 4,554,283 | — | — |
| 1985-10-28 | $1.81 | $1.94 | 3,503,294 | — | — |
| 1985-10-25 | $1.82 | $1.95 | 1,085,048 | — | — |
| 1985-10-24 | $1.83 | $1.97 | 3,975,266 | — | — |
| 1985-10-23 | $1.84 | $1.97 | 3,931,475 | — | — |
| 1985-10-22 | $1.83 | $1.97 | 2,826,964 | — | — |
| 1985-10-21 | $1.84 | $1.98 | 1,936,543 | — | — |
| 1985-10-18 | $1.85 | $1.99 | 5,289,002 | — | — |
| 1985-10-17 | $1.85 | $1.99 | 6,534,617 | — | — |
| 1985-10-16 | $1.84 | $1.98 | 4,607,805 | — | — |
| 1985-10-15 | $1.83 | $1.97 | 8,081,906 | — | — |
| 1985-10-14 | $1.84 | $1.98 | 6,257,273 | — | — |
| 1985-10-11 | $1.82 | $1.95 | 7,337,456 | — | — |
| 1985-10-10 | $1.79 | $1.93 | 5,361,987 | — | — |
| 1985-10-09 | $1.77 | $1.90 | 3,352,458 | — | — |
| 1985-10-08 | $1.76 | $1.89 | 4,247,745 | — | — |
| 1985-10-07 | $1.77 | $1.90 | 4,427,775 | — | — |
| 1985-10-04 | $1.76 | $1.89 | 3,201,622 | — | — |
| 1985-10-03 | $1.79 | $1.92 | 3,970,400 | — | — |
| 1985-10-02 | $1.74 | $1.87 | 3,328,130 | — | — |
| 1985-10-01 | $1.71 | $1.84 | 1,338,064 | — | — |
| 1985-09-30 | $1.72 | $1.85 | 2,500,963 | — | — |
| 1985-09-26 | $1.73 | $1.86 | 6,738,976 | — | — |
| 1985-09-25 | $1.76 | $1.89 | 1,143,436 | — | — |
| 1985-09-24 | $1.76 | $1.89 | 2,092,245 | — | — |
| 1985-09-23 | $1.78 | $1.92 | 2,831,830 | — | — |
| 1985-09-20 | $1.76 | $1.89 | 6,257,273 | — | — |
| 1985-09-19 | $1.75 | $1.89 | 3,892,549 | — | — |
| 1985-09-18 | $1.73 | $1.86 | 6,315,661 | — | — |
| 1985-09-17 | $1.71 | $1.84 | 5,123,568 | — | — |
| 1985-09-16 | $1.69 | $1.82 | 6,597,871 | — | — |
| 1985-09-13 | $1.73 | $1.86 | 8,802,027 | — | — |
| 1985-09-12 | $1.73 | $1.86 | 5,629,600 | — | — |
| 1985-09-11 | $1.80 | $1.93 | 3,313,533 | — | — |
| 1985-09-10 | $1.81 | $1.94 | 18,985,910 | — | — |
| 1985-09-09 | $1.81 | $1.94 | 2,038,723 | — | — |
| 1985-09-06 | $1.81 | $1.94 | 3,021,591 | — | — |
| 1985-09-05 | $1.80 | $1.93 | 1,474,303 | — | — |
| 1985-09-04 | $1.80 | $1.93 | 1,289,407 | — | — |
| 1985-09-03 | $1.81 | $1.94 | 1,576,483 | — | — |
| 1985-08-30 | $1.84 | $1.97 | 2,233,350 | — | — |
| 1985-08-29 | $1.84 | $1.97 | 3,469,235 | — | — |
| 1985-08-28 | $1.83 | $1.96 | 2,671,262 | — | — |
| 1985-08-27 | $1.80 | $1.93 | 2,330,664 | — | — |
| 1985-08-26 | $1.81 | $1.94 | 2,160,365 | — | — |
| 1985-08-23 | $1.82 | $1.95 | 2,622,605 | — | — |
| 1985-08-22 | $1.82 | $1.95 | 3,187,025 | — | — |
| 1985-08-21 | $1.83 | $1.96 | 3,041,054 | — | — |
| 1985-08-20 | $1.84 | $1.97 | 1,994,932 | — | — |
| 1985-08-19 | $1.82 | $1.95 | 2,471,769 | — | — |
| 1985-08-16 | $1.81 | $1.94 | 3,079,980 | — | — |
| 1985-08-15 | $1.81 | $1.94 | 1,887,886 | — | — |
| 1985-08-14 | $1.82 | $1.95 | 4,272,073 | — | — |
| 1985-08-13 | $1.80 | $1.93 | 1,542,423 | — | — |
| 1985-08-12 | $1.82 | $1.94 | 5,284,136 | — | — |
| 1985-08-09 | $1.83 | $1.96 | 943,943 | — | — |
| 1985-08-08 | $1.83 | $1.96 | 5,809,630 | — | — |
| 1985-08-07 | $1.84 | $1.97 | 5,167,359 | — | — |
| 1985-08-06 | $1.85 | $1.98 | 6,228,079 | — | — |
| 1985-08-05 | $1.85 | $1.99 | 7,473,695 | — | — |
| 1985-08-02 | $1.86 | $1.99 | 7,288,799 | — | — |
| 1985-08-01 | $1.85 | $1.99 | 14,519,209 | — | — |
| 1985-07-31 | $1.79 | $1.92 | 3,702,788 | — | — |
| 1985-07-30 | $1.79 | $1.91 | 3,498,429 | — | — |
| 1985-07-29 | $1.80 | $1.92 | 2,598,277 | — | — |
| 1985-07-26 | $1.81 | $1.94 | 4,038,520 | — | — |
| 1985-07-25 | $1.80 | $1.93 | 6,646,528 | — | — |
| 1985-07-24 | $1.78 | $1.91 | 9,225,342 | — | — |
| 1985-07-23 | $1.81 | $1.94 | 16,382,767 | — | — |
| 1985-07-22 | $1.85 | $1.98 | 5,624,734 | — | — |
| 1985-07-19 | $1.85 | $1.98 | 12,855,144 | — | — |
| 1985-07-18 | $1.84 | $1.97 | 4,748,910 | — | — |
| 1985-07-17 | $1.85 | $1.98 | 5,668,525 | — | — |
| 1985-07-16 | $1.84 | $1.97 | 7,590,471 | — | — |
| 1985-07-15 | $1.80 | $1.93 | 2,914,546 | — | — |
| 1985-07-12 | $1.80 | $1.93 | 11,064,572 | — | — |
| 1985-07-11 | $1.82 | $1.95 | 6,811,961 | — | — |
| 1985-07-10 | $1.79 | $1.91 | 13,156,817 | — | — |
| 1985-07-09 | $1.82 | $1.94 | 9,604,866 | — | — |
| 1985-07-08 | $1.87 | $2.00 | 3,649,265 | — | — |
| 1985-07-05 | $1.89 | $2.02 | 6,062,646 | — | — |
| 1985-07-03 | $1.89 | $2.02 | 2,427,978 | — | — |
| 1985-07-02 | $1.90 | $2.03 | 3,006,994 | — | — |
| 1985-07-01 | $1.91 | $2.05 | 4,607,805 | — | — |
| 1985-06-28 | $1.93 | $2.07 | 5,838,824 | — | — |
| 1985-06-27 | $1.95 | $2.09 | 7,172,022 | — | — |
| 1985-06-26 | $1.92 | $2.05 | 4,096,908 | — | — |
| 1985-06-25 | $1.91 | $2.05 | 9,887,076 | — | — |
| 1985-06-24 | $1.89 | $2.02 | 7,639,128 | — | — |
| 1985-06-21 | $1.85 | $1.98 | 4,943,538 | — | — |
| 1985-06-20 | $1.83 | $1.96 | 3,649,265 | — | — |
| 1985-06-19 | $1.82 | $1.94 | 9,016,118 | — | — |
| 1985-06-18 | $1.84 | $1.97 | 8,456,564 | — | — |
| 1985-06-17 | $1.83 | $1.96 | 6,627,065 | — | — |
| 1985-06-14 | $1.80 | $1.93 | 6,159,959 | — | — |
| 1985-06-13 | $1.80 | $1.93 | 7,439,635 | — | — |
| 1985-06-12 | $1.85 | $1.98 | 11,035,378 | — | — |
| 1985-06-11 | $1.80 | $1.92 | 4,992,195 | — | — |
| 1985-06-10 | $1.79 | $1.91 | 3,128,637 | — | — |
| 1985-06-07 | $1.78 | $1.91 | 3,118,905 | — | — |
| 1985-06-06 | $1.78 | $1.91 | 1,381,855 | — | — |
| 1985-06-05 | $1.78 | $1.90 | 2,067,917 | — | — |
| 1985-06-04 | $1.79 | $1.92 | 3,517,892 | — | — |
| 1985-06-03 | $1.78 | $1.90 | 2,642,068 | — | — |
| 1985-05-31 | $1.79 | $1.91 | 11,015,915 | — | — |
| 1985-05-30 | $1.84 | $1.97 | 21,014,901 | — | — |
| 1985-05-29 | $1.74 | $1.86 | 9,454,029 | — | — |
| 1985-05-28 | $1.71 | $1.82 | 2,549,620 | — | — |
| 1985-05-24 | $1.71 | $1.82 | 2,875,621 | — | — |
| 1985-05-23 | $1.71 | $1.82 | 3,746,579 | — | — |
| 1985-05-22 | $1.71 | $1.82 | 6,700,051 | — | — |
| 1985-05-21 | $1.72 | $1.84 | 10,952,661 | — | — |
| 1985-05-20 | $1.72 | $1.83 | 9,468,626 | — | — |
| 1985-05-17 | $1.68 | $1.79 | 14,387,836 | — | — |
| 1985-05-16 | $1.64 | $1.75 | 2,943,740 | — | — |
| 1985-05-15 | $1.63 | $1.74 | 7,371,515 | — | — |
| 1985-05-14 | $1.61 | $1.72 | 4,987,329 | — | — |
| 1985-05-13 | $1.64 | $1.75 | 3,367,055 | — | — |
| 1985-05-10 | $1.66 | $1.77 | 12,008,515 | — | — |
| 1985-05-09 | $1.62 | $1.73 | 3,303,801 | — | — |
| 1985-05-08 | $1.59 | $1.70 | 2,934,009 | — | — |
| 1985-05-07 | $1.58 | $1.69 | 5,795,033 | — | — |
| 1985-05-06 | $1.58 | $1.68 | 1,644,602 | — | — |
| 1985-05-03 | $1.58 | $1.69 | 3,863,355 | — | — |
| 1985-05-02 | $1.57 | $1.67 | 7,040,649 | — | — |
| 1985-05-01 | $1.54 | $1.64 | 2,817,233 | — | — |
| 1985-04-30 | $1.57 | $1.68 | 3,863,355 | — | — |
| 1985-04-29 | $1.59 | $1.69 | 1,615,408 | — | — |
| 1985-04-26 | $1.61 | $1.71 | 1,226,153 | — | — |
| 1985-04-25 | $1.62 | $1.73 | 3,566,548 | — | — |
| 1985-04-24 | $1.62 | $1.73 | 5,021,389 | — | — |
| 1985-04-23 | $1.63 | $1.74 | 2,909,681 | — | — |
| 1985-04-22 | $1.63 | $1.74 | 2,442,575 | — | — |
| 1985-04-19 | $1.64 | $1.75 | 1,420,781 | — | — |
| 1985-04-18 | $1.64 | $1.75 | 5,128,434 | — | — |
| 1985-04-17 | $1.65 | $1.76 | 1,425,646 | — | — |
| 1985-04-16 | $1.64 | $1.75 | 4,817,030 | — | — |
| 1985-04-15 | $1.64 | $1.75 | 3,658,996 | — | — |
| 1985-04-12 | $1.64 | $1.75 | 3,055,651 | — | — |
| 1985-04-11 | $1.62 | $1.72 | 2,101,977 | — | — |
| 1985-04-10 | $1.62 | $1.73 | 3,216,219 | — | — |
| 1985-04-09 | $1.63 | $1.74 | 4,719,716 | — | — |
| 1985-04-08 | $1.63 | $1.74 | 4,719,716 | — | — |
| 1985-04-04 | $1.58 | $1.69 | 1,576,483 | — | — |
| 1985-04-03 | $1.57 | $1.67 | 4,101,774 | — | — |
| 1985-04-02 | $1.59 | $1.69 | 4,685,656 | — | — |
| 1985-04-01 | $1.59 | $1.70 | 2,982,666 | — | — |
| 1985-03-29 | $1.62 | $1.73 | 14,188,343 | — | — |
| 1985-03-28 | $1.60 | $1.71 | 3,386,518 | — | — |
| 1985-03-27 | $1.63 | $1.74 | 2,423,112 | — | — |
| 1985-03-26 | $1.64 | $1.75 | 3,532,489 | — | — |
| 1985-03-25 | $1.64 | $1.75 | 3,070,248 | — | — |
| 1985-03-22 | $1.64 | $1.75 | 3,595,743 | — | — |
| 1985-03-21 | $1.63 | $1.74 | 1,917,081 | — | — |
| 1985-03-20 | $1.63 | $1.74 | 6,670,857 | — | — |
| 1985-03-19 | $1.64 | $1.75 | 5,478,763 | — | — |
| 1985-03-18 | $1.59 | $1.69 | 3,610,340 | — | — |
| 1985-03-15 | $1.58 | $1.68 | 3,410,846 | — | — |
| 1985-03-14 | $1.57 | $1.68 | 754,181 | — | — |
| 1985-03-13 | $1.57 | $1.68 | 2,880,487 | — | — |
| 1985-03-12 | $1.56 | $1.67 | 5,099,240 | — | — |
| 1985-03-11 | $1.53 | $1.63 | 3,863,355 | — | — |
| 1985-03-08 | $1.54 | $1.64 | 4,048,251 | — | — |
| 1985-03-07 | $1.55 | $1.65 | 6,354,587 | — | — |
| 1985-03-06 | $1.57 | $1.67 | 7,356,918 | — | — |
| 1985-03-05 | $1.58 | $1.68 | 5,113,837 | — | — |
| 1985-03-04 | $1.59 | $1.68 | 7,546,680 | — | — |
| 1985-03-01 | $1.57 | $1.67 | 7,303,396 | — | — |
| 1985-02-28 | $1.60 | $1.70 | 3,843,893 | — | — |
| 1985-02-27 | $1.60 | $1.70 | 4,009,326 | — | — |
| 1985-02-26 | $1.60 | $1.70 | 9,502,686 | — | — |
| 1985-02-25 | $1.57 | $1.67 | 5,347,390 | — | — |
| 1985-02-22 | $1.57 | $1.67 | 6,023,720 | — | — |
| 1985-02-21 | $1.57 | $1.67 | 13,278,459 | — | — |
| 1985-02-20 | $1.59 | $1.69 | 4,982,463 | — | — |
| 1985-02-19 | $1.61 | $1.71 | 6,140,497 | — | — |
| 1985-02-15 | $1.61 | $1.71 | 14,110,492 | — | — |
| 1985-02-14 | $1.64 | $1.74 | 9,273,999 | — | — |
| 1985-02-13 | $1.57 | $1.67 | 6,364,318 | — | — |
| 1985-02-12 | $1.55 | $1.65 | 2,812,367 | — | — |
| 1985-02-11 | $1.56 | $1.65 | 9,142,625 | — | — |
| 1985-02-08 | $1.56 | $1.66 | 3,639,534 | — | — |
| 1985-02-07 | $1.55 | $1.65 | 11,264,065 | — | — |
| 1985-02-06 | $1.53 | $1.63 | 8,714,445 | — | — |
| 1985-02-05 | $1.54 | $1.63 | 9,327,522 | — | — |
| 1985-02-04 | $1.52 | $1.62 | 3,503,294 | — | — |
| 1985-02-01 | $1.51 | $1.61 | 7,634,263 | — | — |
| 1985-01-31 | $1.53 | $1.62 | 12,996,249 | — | — |
| 1985-01-30 | $1.51 | $1.61 | 24,206,792 | — | — |
| 1985-01-29 | $1.46 | $1.55 | 5,254,942 | — | — |
| 1985-01-28 | $1.43 | $1.52 | 3,002,129 | — | — |
| 1985-01-25 | $1.43 | $1.52 | 7,245,008 | — | — |
| 1985-01-24 | $1.43 | $1.52 | 23,204,460 | — | — |
| 1985-01-23 | $1.46 | $1.55 | 12,037,709 | — | — |
| 1985-01-22 | $1.42 | $1.50 | 28,775,672 | — | — |
| 1985-01-21 | $1.40 | $1.49 | 22,786,011 | — | — |
| 1985-01-18 | $1.36 | $1.45 | 17,156,412 | — | — |
| 1985-01-17 | $1.35 | $1.44 | 17,404,562 | — | — |
| 1985-01-16 | $1.33 | $1.41 | 25,661,632 | — | — |
| 1985-01-15 | $1.32 | $1.40 | 10,563,406 | — | — |
| 1985-01-14 | $1.34 | $1.42 | 11,950,127 | — | — |
| 1985-01-11 | $1.30 | $1.38 | 9,784,896 | — | — |
| 1985-01-10 | $1.29 | $1.38 | 13,273,594 | — | — |
| 1985-01-09 | $1.26 | $1.34 | 9,444,298 | — | — |
| 1985-01-08 | $1.24 | $1.32 | 2,997,263 | — | — |
| 1985-01-07 | $1.24 | $1.31 | 3,381,652 | — | — |
| 1985-01-04 | $1.22 | $1.30 | 3,323,264 | — | — |
| 1985-01-03 | $1.23 | $1.30 | 11,901,470 | — | — |
| 1985-01-02 | $1.24 | $1.31 | 1,707,856 | — | — |