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
- 1972-06-01 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 | $4.64 | $9.04 | 2,420,191 | — | — |
| 1985-12-30 | $4.64 | $9.04 | 435,634 | — | — |
| 1985-12-27 | $4.59 | $8.96 | 225,424 | — | — |
| 1985-12-26 | $4.59 | $8.96 | 163,190 | — | — |
| 1985-12-24 | $4.61 | $8.99 | 2,255,618 | — | — |
| 1985-12-23 | $4.59 | $8.96 | 3,692,520 | — | — |
| 1985-12-20 | $4.59 | $8.96 | 1,165,841 | — | — |
| 1985-12-19 | $4.52 | $8.82 | 463,294 | — | — |
| 1985-12-18 | $4.54 | $8.85 | 254,466 | — | — |
| 1985-12-17 | $4.65 | $9.06 | 3,341,247 | — | — |
| 1985-12-16 | $4.63 | $9.03 | 2,586,147 | — | — |
| 1985-12-13 | $4.60 | $8.97 | 974,991 | — | — |
| 1985-12-12 | $4.60 | $8.97 | 626,484 | — | — |
| 1985-12-11 | $4.60 | $8.97 | 3,797,626 | — | — |
| 1985-12-10 | $4.56 | $8.89 | 3,085,398 | — | — |
| 1985-12-09 | $4.57 | $8.92 | 3,121,355 | — | — |
| 1985-12-06 | $4.40 | $8.59 | 266,913 | — | — |
| 1985-12-05 | $4.44 | $8.66 | 576,697 | — | — |
| 1985-12-04 | $4.43 | $8.64 | 607,122 | — | — |
| 1985-12-03 | $4.34 | $8.46 | 230,955 | — | — |
| 1985-12-02 | $4.34 | $8.46 | 1,313,818 | — | — |
| 1985-11-29 | $4.42 | $8.62 | 589,144 | — | — |
| 1985-11-27 | $4.41 | $8.60 | 283,508 | — | — |
| 1985-11-26 | $4.40 | $8.59 | 825,631 | — | — |
| 1985-11-25 | $4.40 | $8.59 | 1,555,837 | — | — |
| 1985-11-22 | $4.43 | $8.64 | 616,803 | — | — |
| 1985-11-21 | $4.43 | $8.64 | 525,527 | — | — |
| 1985-11-20 | $4.30 | $8.39 | 2,508,701 | — | — |
| 1985-11-19 | $4.30 | $8.39 | 1,366,371 | — | — |
| 1985-11-18 | $4.24 | $8.27 | 981,906 | — | — |
| 1985-11-15 | $4.21 | $8.22 | 2,403,596 | — | — |
| 1985-11-14 | $4.19 | $8.18 | 535,208 | — | — |
| 1985-11-13 | $4.19 | $8.18 | 1,373,286 | — | — |
| 1985-11-12 | $4.19 | $8.18 | 608,505 | — | — |
| 1985-11-11 | $4.21 | $8.22 | 742,653 | — | — |
| 1985-11-08 | $4.18 | $8.15 | 2,942,953 | — | — |
| 1985-11-07 | $4.18 | $8.16 | 874,035 | — | — |
| 1985-11-06 | $4.12 | $8.04 | 477,123 | — | — |
| 1985-11-05 | $4.11 | $8.02 | 405,209 | — | — |
| 1985-11-04 | $4.10 | $8.00 | 4,551,343 | — | — |
| 1985-11-01 | $4.12 | $8.04 | 1,291,691 | — | — |
| 1985-10-31 | $4.03 | $7.86 | 1,016,480 | — | — |
| 1985-10-30 | $3.91 | $7.63 | 944,566 | — | — |
| 1985-10-29 | $3.89 | $7.58 | 811,801 | — | — |
| 1985-10-28 | $3.90 | $7.57 | 947,332 | — | — |
| 1985-10-25 | $3.87 | $7.50 | 755,100 | — | — |
| 1985-10-24 | $3.85 | $7.46 | 4,520,917 | — | — |
| 1985-10-23 | $3.90 | $7.57 | 3,547,309 | — | — |
| 1985-10-22 | $3.93 | $7.62 | 2,349,660 | — | — |
| 1985-10-21 | $3.95 | $7.66 | 735,738 | — | — |
| 1985-10-18 | $3.92 | $7.60 | 839,461 | — | — |
| 1985-10-17 | $3.92 | $7.60 | 497,868 | — | — |
| 1985-10-16 | $3.90 | $7.57 | 771,695 | — | — |
| 1985-10-15 | $3.89 | $7.53 | 699,781 | — | — |
| 1985-10-14 | $3.84 | $7.44 | 67,765 | — | — |
| 1985-10-11 | $3.84 | $7.44 | 536,591 | — | — |
| 1985-10-10 | $3.85 | $7.46 | 605,739 | — | — |
| 1985-10-09 | $3.87 | $7.50 | 449,464 | — | — |
| 1985-10-08 | $3.85 | $7.46 | 488,187 | — | — |
| 1985-10-07 | $3.86 | $7.48 | 485,421 | — | — |
| 1985-10-04 | $3.81 | $7.37 | 547,655 | — | — |
| 1985-10-03 | $3.81 | $7.39 | 2,449,234 | — | — |
| 1985-10-02 | $3.79 | $7.34 | 2,687,104 | — | — |
| 1985-10-01 | $3.82 | $7.41 | 2,165,725 | — | — |
| 1985-09-30 | $3.83 | $7.43 | 327,763 | — | — |
| 1985-09-26 | $3.81 | $7.37 | 3,508,586 | — | — |
| 1985-09-25 | $3.81 | $7.37 | 2,575,084 | — | — |
| 1985-09-24 | $3.84 | $7.44 | 391,380 | — | — |
| 1985-09-23 | $3.87 | $7.50 | 409,358 | — | — |
| 1985-09-20 | $3.81 | $7.37 | 1,707,964 | — | — |
| 1985-09-19 | $3.82 | $7.41 | 2,418,808 | — | — |
| 1985-09-18 | $3.86 | $7.48 | 2,474,127 | — | — |
| 1985-09-17 | $3.86 | $7.48 | 591,910 | — | — |
| 1985-09-16 | $3.84 | $7.44 | 515,846 | — | — |
| 1985-09-13 | $3.83 | $7.43 | 1,089,778 | — | — |
| 1985-09-12 | $3.86 | $7.48 | 994,353 | — | — |
| 1985-09-11 | $3.88 | $7.51 | 5,984,096 | — | — |
| 1985-09-10 | $3.94 | $7.64 | 366,486 | — | — |
| 1985-09-09 | $4.05 | $7.85 | 478,506 | — | — |
| 1985-09-06 | $4.03 | $7.81 | 589,144 | — | — |
| 1985-09-05 | $4.02 | $7.80 | 701,164 | — | — |
| 1985-09-04 | $4.01 | $7.78 | 301,487 | — | — |
| 1985-09-03 | $4.00 | $7.76 | 1,615,305 | — | — |
| 1985-08-30 | $4.03 | $7.81 | 551,804 | — | — |
| 1985-08-29 | $4.02 | $7.80 | 212,977 | — | — |
| 1985-08-28 | $4.04 | $7.83 | 449,464 | — | — |
| 1985-08-27 | $4.02 | $7.80 | 966,694 | — | — |
| 1985-08-26 | $4.05 | $7.85 | 461,911 | — | — |
| 1985-08-23 | $4.01 | $7.78 | 305,636 | — | — |
| 1985-08-22 | $4.03 | $7.81 | 720,526 | — | — |
| 1985-08-21 | $4.08 | $7.90 | 1,601,475 | — | — |
| 1985-08-20 | $4.05 | $7.85 | 1,976,259 | — | — |
| 1985-08-19 | $4.05 | $7.85 | 957,013 | — | — |
| 1985-08-16 | $4.03 | $7.81 | 1,172,756 | — | — |
| 1985-08-15 | $4.00 | $7.74 | 730,206 | — | — |
| 1985-08-14 | $4.02 | $7.80 | 261,381 | — | — |
| 1985-08-13 | $4.00 | $7.74 | 1,257,117 | — | — |
| 1985-08-12 | $3.99 | $7.73 | 178,403 | — | — |
| 1985-08-09 | $3.99 | $7.73 | 708,079 | — | — |
| 1985-08-08 | $4.00 | $7.76 | 153,509 | — | — |
| 1985-08-07 | $3.96 | $7.67 | 807,652 | — | — |
| 1985-08-06 | $3.98 | $7.71 | 384,465 | — | — |
| 1985-08-05 | $4.00 | $7.74 | 1,680,304 | — | — |
| 1985-08-02 | $4.01 | $7.78 | 461,911 | — | — |
| 1985-08-01 | $4.03 | $7.81 | 6,522,070 | — | — |
| 1985-07-31 | $3.97 | $7.69 | 4,461,450 | — | — |
| 1985-07-30 | $3.91 | $7.58 | 728,823 | — | — |
| 1985-07-29 | $3.91 | $7.54 | 656,909 | — | — |
| 1985-07-26 | $3.90 | $7.50 | 601,590 | — | — |
| 1985-07-25 | $3.90 | $7.50 | 1,734,240 | — | — |
| 1985-07-24 | $3.89 | $7.48 | 4,583,151 | — | — |
| 1985-07-23 | $3.88 | $7.47 | 821,482 | — | — |
| 1985-07-22 | $3.89 | $7.48 | 304,253 | — | — |
| 1985-07-19 | $3.88 | $7.47 | 744,036 | — | — |
| 1985-07-18 | $3.98 | $7.66 | 2,048,173 | — | — |
| 1985-07-17 | $3.97 | $7.64 | 5,677,077 | — | — |
| 1985-07-16 | $4.12 | $7.94 | 1,746,687 | — | — |
| 1985-07-15 | $3.99 | $7.68 | 1,551,688 | — | — |
| 1985-07-12 | $4.04 | $7.78 | 750,951 | — | — |
| 1985-07-11 | $4.06 | $7.81 | 1,268,180 | — | — |
| 1985-07-10 | $4.07 | $7.83 | 5,807,076 | — | — |
| 1985-07-09 | $4.09 | $7.87 | 1,938,919 | — | — |
| 1985-07-08 | $4.00 | $7.69 | 1,053,820 | — | — |
| 1985-07-05 | $3.94 | $7.59 | 305,636 | — | — |
| 1985-07-03 | $3.93 | $7.57 | 1,770,197 | — | — |
| 1985-07-02 | $3.83 | $7.38 | 2,476,893 | — | — |
| 1985-07-01 | $3.78 | $7.27 | 3,090,930 | — | — |
| 1985-06-28 | $3.72 | $7.17 | 1,660,943 | — | — |
| 1985-06-27 | $3.65 | $7.03 | 1,008,183 | — | — |
| 1985-06-26 | $3.62 | $6.98 | 864,354 | — | — |
| 1985-06-25 | $3.63 | $7.00 | 2,339,979 | — | — |
| 1985-06-24 | $3.61 | $6.94 | 522,761 | — | — |
| 1985-06-21 | $3.66 | $7.05 | 3,675,925 | — | — |
| 1985-06-20 | $3.72 | $7.17 | 611,271 | — | — |
| 1985-06-19 | $3.78 | $7.27 | 1,037,225 | — | — |
| 1985-06-18 | $3.87 | $7.45 | 1,781,261 | — | — |
| 1985-06-17 | $3.88 | $7.47 | 1,377,435 | — | — |
| 1985-06-14 | $3.85 | $7.41 | 1,371,903 | — | — |
| 1985-06-13 | $3.86 | $7.43 | 5,336,868 | — | — |
| 1985-06-12 | $3.93 | $7.57 | 2,669,125 | — | — |
| 1985-06-11 | $3.98 | $7.66 | 1,616,688 | — | — |
| 1985-06-10 | $3.98 | $7.66 | 1,873,920 | — | — |
| 1985-06-07 | $3.98 | $7.66 | 537,974 | — | — |
| 1985-06-06 | $4.01 | $7.73 | 1,973,493 | — | — |
| 1985-06-05 | $3.98 | $7.66 | 1,983,174 | — | — |
| 1985-06-04 | $4.02 | $7.74 | 654,143 | — | — |
| 1985-06-03 | $4.00 | $7.69 | 1,127,118 | — | — |
| 1985-05-31 | $3.99 | $7.68 | 1,056,586 | — | — |
| 1985-05-30 | $3.91 | $7.54 | 1,728,708 | — | — |
| 1985-05-29 | $3.90 | $7.50 | 1,342,860 | — | — |
| 1985-05-28 | $3.96 | $7.62 | 883,716 | — | — |
| 1985-05-24 | $3.97 | $7.64 | 1,474,242 | — | — |
| 1985-05-23 | $3.99 | $7.68 | 2,529,446 | — | — |
| 1985-05-22 | $3.98 | $7.66 | 1,518,497 | — | — |
| 1985-05-21 | $3.98 | $7.66 | 2,356,575 | — | — |
| 1985-05-20 | $3.96 | $7.62 | 3,273,482 | — | — |
| 1985-05-17 | $3.90 | $7.50 | 1,293,074 | — | — |
| 1985-05-16 | $3.89 | $7.48 | 1,423,072 | — | — |
| 1985-05-15 | $3.86 | $7.43 | 656,909 | — | — |
| 1985-05-14 | $3.81 | $7.34 | 632,016 | — | — |
| 1985-05-13 | $3.89 | $7.48 | 1,187,968 | — | — |
| 1985-05-10 | $3.80 | $7.31 | 1,252,968 | — | — |
| 1985-05-09 | $3.73 | $7.19 | 578,080 | — | — |
| 1985-05-08 | $3.71 | $7.14 | 2,702,316 | — | — |
| 1985-05-07 | $3.72 | $7.17 | 723,291 | — | — |
| 1985-05-06 | $3.80 | $7.31 | 5,136,337 | — | — |
| 1985-05-03 | $3.81 | $7.34 | 1,474,242 | — | — |
| 1985-05-02 | $3.79 | $7.29 | 916,907 | — | — |
| 1985-05-01 | $3.79 | $7.29 | 1,293,074 | — | — |
| 1985-04-30 | $3.77 | $7.26 | 3,089,547 | — | — |
| 1985-04-29 | $3.76 | $7.19 | 519,995 | — | — |
| 1985-04-26 | $3.82 | $7.31 | 629,250 | — | — |
| 1985-04-25 | $3.83 | $7.33 | 466,060 | — | — |
| 1985-04-24 | $3.81 | $7.30 | 3,110,292 | — | — |
| 1985-04-23 | $3.76 | $7.19 | 2,374,553 | — | — |
| 1985-04-22 | $3.76 | $7.19 | 1,269,563 | — | — |
| 1985-04-19 | $3.78 | $7.23 | 1,457,647 | — | — |
| 1985-04-18 | $3.73 | $7.14 | 1,589,028 | — | — |
| 1985-04-17 | $3.74 | $7.16 | 601,590 | — | — |
| 1985-04-16 | $3.73 | $7.14 | 4,052,092 | — | — |
| 1985-04-15 | $3.76 | $7.19 | 399,677 | — | — |
| 1985-04-12 | $3.74 | $7.16 | 1,442,434 | — | — |
| 1985-04-11 | $3.69 | $7.05 | 1,638,815 | — | — |
| 1985-04-10 | $3.66 | $7.00 | 2,286,044 | — | — |
| 1985-04-09 | $3.62 | $6.93 | 5,187,507 | — | — |
| 1985-04-08 | $3.63 | $6.95 | 1,075,948 | — | — |
| 1985-04-04 | $3.71 | $7.10 | 2,194,768 | — | — |
| 1985-04-03 | $3.76 | $7.19 | 475,740 | — | — |
| 1985-04-02 | $3.80 | $7.26 | 1,176,904 | — | — |
| 1985-04-01 | $3.78 | $7.23 | 2,008,067 | — | — |
| 1985-03-29 | $3.73 | $7.14 | 1,683,070 | — | — |
| 1985-03-28 | $3.66 | $7.00 | 1,882,217 | — | — |
| 1985-03-27 | $3.71 | $7.09 | 2,446,468 | — | — |
| 1985-03-26 | $3.77 | $7.21 | 529,676 | — | — |
| 1985-03-25 | $3.77 | $7.21 | 3,609,542 | — | — |
| 1985-03-22 | $3.79 | $7.24 | 3,945,603 | — | — |
| 1985-03-21 | $3.81 | $7.28 | 2,840,613 | — | — |
| 1985-03-20 | $3.87 | $7.40 | 11,286,389 | — | — |
| 1985-03-19 | $4.10 | $7.85 | 1,929,238 | — | — |
| 1985-03-18 | $4.03 | $7.71 | 526,910 | — | — |
| 1985-03-15 | $4.04 | $7.73 | 2,283,278 | — | — |
| 1985-03-14 | $4.01 | $7.68 | 3,219,546 | — | — |
| 1985-03-13 | $4.12 | $7.88 | 360,954 | — | — |
| 1985-03-12 | $4.14 | $7.92 | 1,128,501 | — | — |
| 1985-03-11 | $4.09 | $7.81 | 342,976 | — | — |
| 1985-03-08 | $4.06 | $7.76 | 1,157,543 | — | — |
| 1985-03-07 | $4.08 | $7.80 | 817,333 | — | — |
| 1985-03-06 | $4.17 | $7.97 | 644,462 | — | — |
| 1985-03-05 | $4.21 | $8.06 | 782,759 | — | — |
| 1985-03-04 | $4.24 | $8.11 | 1,152,011 | — | — |
| 1985-03-01 | $4.22 | $8.07 | 1,099,458 | — | — |
| 1985-02-28 | $4.17 | $7.97 | 666,590 | — | — |
| 1985-02-27 | $4.20 | $8.04 | 569,782 | — | — |
| 1985-02-26 | $4.21 | $8.06 | 867,120 | — | — |
| 1985-02-25 | $4.19 | $8.02 | 605,739 | — | — |
| 1985-02-22 | $4.22 | $8.07 | 489,570 | — | — |
| 1985-02-21 | $4.19 | $8.02 | 504,783 | — | — |
| 1985-02-20 | $4.21 | $8.06 | 1,344,243 | — | — |
| 1985-02-19 | $4.21 | $8.06 | 535,208 | — | — |
| 1985-02-15 | $4.23 | $8.09 | 1,161,692 | — | — |
| 1985-02-14 | $4.19 | $8.02 | 1,789,559 | — | — |
| 1985-02-13 | $4.23 | $8.09 | 1,577,965 | — | — |
| 1985-02-12 | $4.21 | $8.06 | 687,334 | — | — |
| 1985-02-11 | $4.22 | $8.07 | 1,033,076 | — | — |
| 1985-02-08 | $4.28 | $8.18 | 1,972,110 | — | — |
| 1985-02-07 | $4.27 | $8.16 | 2,299,873 | — | — |
| 1985-02-06 | $4.24 | $8.11 | 2,667,742 | — | — |
| 1985-02-05 | $4.34 | $8.30 | 1,504,668 | — | — |
| 1985-02-04 | $4.33 | $8.28 | 1,644,347 | — | — |
| 1985-02-01 | $4.33 | $8.28 | 835,312 | — | — |
| 1985-01-31 | $4.36 | $8.33 | 554,570 | — | — |
| 1985-01-30 | $4.34 | $8.30 | 4,155,814 | — | — |
| 1985-01-29 | $4.33 | $8.28 | 1,002,651 | — | — |
| 1985-01-28 | $4.29 | $8.17 | 1,131,267 | — | — |
| 1985-01-25 | $4.19 | $7.98 | 1,024,778 | — | — |
| 1985-01-24 | $4.18 | $7.96 | 1,181,053 | — | — |
| 1985-01-23 | $4.15 | $7.89 | 1,277,861 | — | — |
| 1985-01-22 | $4.03 | $7.67 | 1,974,876 | — | — |
| 1985-01-21 | $4.15 | $7.89 | 2,136,683 | — | — |
| 1985-01-18 | $4.02 | $7.65 | 1,152,011 | — | — |
| 1985-01-17 | $4.07 | $7.74 | 1,998,387 | — | — |
| 1985-01-16 | $4.07 | $7.74 | 1,089,778 | — | — |
| 1985-01-15 | $4.08 | $7.76 | 1,908,494 | — | — |
| 1985-01-14 | $4.01 | $7.64 | 2,064,769 | — | — |
| 1985-01-11 | $3.83 | $7.29 | 1,016,480 | — | — |
| 1985-01-10 | $3.90 | $7.41 | 1,211,479 | — | — |
| 1985-01-09 | $3.80 | $7.22 | 479,889 | — | — |
| 1985-01-08 | $3.78 | $7.19 | 329,146 | — | — |
| 1985-01-07 | $3.77 | $7.17 | 567,016 | — | — |
| 1985-01-04 | $3.80 | $7.22 | 178,403 | — | — |
| 1985-01-03 | $3.76 | $7.15 | 825,631 | — | — |
| 1985-01-02 | $3.78 | $7.19 | 385,848 | — | — |