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 | $3.53 | $7.64 | 3,810,907 | — | — |
| 1985-12-30 | $3.51 | $7.60 | 4,152,869 | — | — |
| 1985-12-27 | $3.48 | $7.54 | 4,031,209 | — | — |
| 1985-12-26 | $3.41 | $7.37 | 3,996,684 | — | — |
| 1985-12-24 | $3.33 | $7.21 | 5,326,720 | — | — |
| 1985-12-23 | $3.35 | $7.26 | 7,856,912 | — | — |
| 1985-12-20 | $3.49 | $7.55 | 9,971,160 | — | — |
| 1985-12-19 | $3.57 | $7.73 | 6,543,317 | — | — |
| 1985-12-18 | $3.57 | $7.73 | 10,752,084 | — | — |
| 1985-12-17 | $3.57 | $7.72 | 10,674,813 | — | — |
| 1985-12-16 | $3.55 | $7.69 | 13,137,599 | — | — |
| 1985-12-13 | $3.50 | $7.57 | 11,671,107 | — | — |
| 1985-12-12 | $3.42 | $7.41 | 12,282,694 | — | — |
| 1985-12-11 | $3.44 | $7.44 | 10,781,677 | — | — |
| 1985-12-10 | $3.41 | $7.37 | 10,288,462 | — | — |
| 1985-12-09 | $3.37 | $7.29 | 8,208,739 | — | — |
| 1985-12-06 | $3.31 | $7.16 | 7,712,236 | — | — |
| 1985-12-05 | $3.38 | $7.31 | 23,181,098 | — | — |
| 1985-12-04 | $3.35 | $7.24 | 11,209,129 | — | — |
| 1985-12-03 | $3.26 | $7.06 | 12,723,299 | — | — |
| 1985-12-02 | $3.25 | $7.03 | 8,320,534 | — | — |
| 1985-11-29 | $3.28 | $7.11 | 6,786,636 | — | — |
| 1985-11-27 | $3.30 | $7.14 | 15,855,213 | — | — |
| 1985-11-26 | $3.29 | $7.13 | 8,636,192 | — | — |
| 1985-11-25 | $3.31 | $7.18 | 7,066,125 | — | — |
| 1985-11-22 | $3.35 | $7.26 | 14,738,904 | — | — |
| 1985-11-21 | $3.32 | $7.19 | 19,728,594 | — | — |
| 1985-11-20 | $3.28 | $7.09 | 11,432,720 | — | — |
| 1985-11-19 | $3.36 | $7.27 | 20,550,619 | — | — |
| 1985-11-18 | $3.29 | $7.13 | 31,565,750 | — | — |
| 1985-11-15 | $3.26 | $7.06 | 50,044,866 | — | — |
| 1985-11-14 | $3.11 | $6.73 | 44,635,943 | — | — |
| 1985-11-13 | $2.98 | $6.45 | 28,458,497 | — | — |
| 1985-11-12 | $2.93 | $6.34 | 11,756,598 | — | — |
| 1985-11-11 | $2.92 | $6.32 | 10,454,511 | — | — |
| 1985-11-08 | $2.88 | $6.24 | 7,764,846 | — | — |
| 1985-11-07 | $2.86 | $6.19 | 7,380,138 | — | — |
| 1985-11-06 | $2.92 | $6.32 | 12,532,589 | — | — |
| 1985-11-05 | $2.93 | $6.34 | 12,504,640 | — | — |
| 1985-11-04 | $2.87 | $6.22 | 7,281,495 | — | — |
| 1985-11-01 | $2.87 | $6.22 | 9,662,079 | — | — |
| 1985-10-31 | $2.83 | $6.12 | 4,499,763 | — | — |
| 1985-10-30 | $2.86 | $6.19 | 9,928,415 | — | — |
| 1985-10-29 | $2.80 | $6.06 | 8,917,324 | — | — |
| 1985-10-28 | $2.77 | $5.99 | 13,029,092 | — | — |
| 1985-10-25 | $2.76 | $5.88 | 16,769,305 | — | — |
| 1985-10-24 | $2.81 | $5.98 | 16,769,305 | — | — |
| 1985-10-23 | $2.85 | $6.08 | 8,905,816 | — | — |
| 1985-10-22 | $2.89 | $6.16 | 11,094,046 | — | — |
| 1985-10-21 | $2.88 | $6.14 | 6,171,762 | — | — |
| 1985-10-18 | $2.87 | $6.11 | 8,128,181 | — | — |
| 1985-10-17 | $2.87 | $6.11 | 11,380,111 | — | — |
| 1985-10-16 | $2.85 | $6.08 | 11,988,409 | — | — |
| 1985-10-15 | $2.84 | $6.04 | 10,367,376 | — | — |
| 1985-10-14 | $2.86 | $6.09 | 10,492,324 | — | — |
| 1985-10-11 | $2.84 | $6.06 | 17,591,329 | — | — |
| 1985-10-10 | $2.77 | $5.90 | 13,676,848 | — | — |
| 1985-10-09 | $2.72 | $5.80 | 4,815,421 | — | — |
| 1985-10-08 | $2.73 | $5.82 | 3,814,195 | — | — |
| 1985-10-07 | $2.71 | $5.78 | 6,137,237 | — | — |
| 1985-10-04 | $2.72 | $5.80 | 6,860,618 | — | — |
| 1985-10-03 | $2.78 | $5.91 | 10,173,378 | — | — |
| 1985-10-02 | $2.78 | $5.93 | 15,876,586 | — | — |
| 1985-10-01 | $2.75 | $5.87 | 8,378,076 | — | — |
| 1985-09-30 | $2.69 | $5.74 | 4,371,528 | — | — |
| 1985-09-26 | $2.69 | $5.74 | 5,035,724 | — | — |
| 1985-09-25 | $2.67 | $5.69 | 4,409,341 | — | — |
| 1985-09-24 | $2.68 | $5.70 | 10,886,896 | — | — |
| 1985-09-23 | $2.68 | $5.70 | 11,851,953 | — | — |
| 1985-09-20 | $2.62 | $5.57 | 7,967,064 | — | — |
| 1985-09-19 | $2.65 | $5.64 | 5,856,104 | — | — |
| 1985-09-18 | $2.63 | $5.61 | 7,462,341 | — | — |
| 1985-09-17 | $2.68 | $5.70 | 12,606,571 | — | — |
| 1985-09-16 | $2.72 | $5.80 | 4,189,038 | — | — |
| 1985-09-13 | $2.69 | $5.74 | 8,608,243 | — | — |
| 1985-09-12 | $2.69 | $5.74 | 5,811,715 | — | — |
| 1985-09-11 | $2.71 | $5.77 | 5,203,417 | — | — |
| 1985-09-10 | $2.71 | $5.78 | 5,029,147 | — | — |
| 1985-09-09 | $2.72 | $5.80 | 7,182,852 | — | — |
| 1985-09-06 | $2.72 | $5.80 | 11,225,570 | — | — |
| 1985-09-05 | $2.68 | $5.72 | 7,424,527 | — | — |
| 1985-09-04 | $2.68 | $5.70 | 5,706,496 | — | — |
| 1985-09-03 | $2.68 | $5.70 | 4,205,479 | — | — |
| 1985-08-30 | $2.68 | $5.70 | 2,794,884 | — | — |
| 1985-08-29 | $2.66 | $5.67 | 2,211,247 | — | — |
| 1985-08-28 | $2.67 | $5.69 | 3,334,132 | — | — |
| 1985-08-27 | $2.68 | $5.72 | 6,035,306 | — | — |
| 1985-08-26 | $2.68 | $5.72 | 4,619,779 | — | — |
| 1985-08-23 | $2.66 | $5.67 | 5,542,091 | — | — |
| 1985-08-22 | $2.66 | $5.67 | 5,589,768 | — | — |
| 1985-08-21 | $2.69 | $5.74 | 3,187,812 | — | — |
| 1985-08-20 | $2.67 | $5.69 | 5,007,775 | — | — |
| 1985-08-19 | $2.65 | $5.64 | 3,039,847 | — | — |
| 1985-08-16 | $2.62 | $5.59 | 6,599,215 | — | — |
| 1985-08-15 | $2.65 | $5.65 | 4,355,087 | — | — |
| 1985-08-14 | $2.65 | $5.64 | 7,467,273 | — | — |
| 1985-08-13 | $2.67 | $5.69 | 5,185,332 | — | — |
| 1985-08-12 | $2.68 | $5.72 | 3,513,334 | — | — |
| 1985-08-09 | $2.68 | $5.72 | 6,278,625 | — | — |
| 1985-08-08 | $2.72 | $5.80 | 3,373,590 | — | — |
| 1985-08-07 | $2.69 | $5.74 | 6,622,231 | — | — |
| 1985-08-06 | $2.65 | $5.65 | 6,092,847 | — | — |
| 1985-08-05 | $2.68 | $5.72 | 5,681,835 | — | — |
| 1985-08-02 | $2.70 | $5.75 | 6,653,468 | — | — |
| 1985-08-01 | $2.71 | $5.78 | 5,671,971 | — | — |
| 1985-07-31 | $2.71 | $5.78 | 12,325,439 | — | — |
| 1985-07-30 | $2.66 | $5.67 | 6,548,249 | — | — |
| 1985-07-29 | $2.66 | $5.59 | 8,659,209 | — | — |
| 1985-07-26 | $2.71 | $5.70 | 7,888,149 | — | — |
| 1985-07-25 | $2.69 | $5.66 | 6,554,825 | — | — |
| 1985-07-24 | $2.65 | $5.58 | 7,950,623 | — | — |
| 1985-07-23 | $2.64 | $5.55 | 30,283,391 | — | — |
| 1985-07-22 | $2.63 | $5.53 | 23,279,741 | — | — |
| 1985-07-19 | $2.62 | $5.51 | 10,640,288 | — | — |
| 1985-07-18 | $2.65 | $5.56 | 7,500,154 | — | — |
| 1985-07-17 | $2.65 | $5.58 | 15,110,459 | — | — |
| 1985-07-16 | $2.63 | $5.53 | 13,668,627 | — | — |
| 1985-07-15 | $2.60 | $5.47 | 12,142,949 | — | — |
| 1985-07-12 | $2.62 | $5.51 | 7,531,391 | — | — |
| 1985-07-11 | $2.65 | $5.58 | 7,066,125 | — | — |
| 1985-07-10 | $2.70 | $5.67 | 9,918,551 | — | — |
| 1985-07-09 | $2.65 | $5.56 | 11,572,464 | — | — |
| 1985-07-08 | $2.66 | $5.59 | 13,267,479 | — | — |
| 1985-07-05 | $2.74 | $5.75 | 2,472,650 | — | — |
| 1985-07-03 | $2.74 | $5.75 | 5,397,414 | — | — |
| 1985-07-02 | $2.77 | $5.82 | 8,113,384 | — | — |
| 1985-07-01 | $2.80 | $5.88 | 6,571,266 | — | — |
| 1985-06-28 | $2.74 | $5.77 | 5,367,822 | — | — |
| 1985-06-27 | $2.72 | $5.72 | 6,267,117 | — | — |
| 1985-06-26 | $2.70 | $5.67 | 4,544,153 | — | — |
| 1985-06-25 | $2.71 | $5.70 | 12,226,796 | — | — |
| 1985-06-24 | $2.73 | $5.74 | 7,447,544 | — | — |
| 1985-06-21 | $2.74 | $5.77 | 9,267,507 | — | — |
| 1985-06-20 | $2.72 | $5.72 | 5,519,074 | — | — |
| 1985-06-19 | $2.71 | $5.69 | 6,862,263 | — | — |
| 1985-06-18 | $2.75 | $5.78 | 11,041,436 | — | — |
| 1985-06-17 | $2.78 | $5.83 | 6,637,028 | — | — |
| 1985-06-14 | $2.78 | $5.83 | 9,206,677 | — | — |
| 1985-06-13 | $2.69 | $5.66 | 16,289,242 | — | — |
| 1985-06-12 | $2.76 | $5.80 | 11,424,500 | — | — |
| 1985-06-11 | $2.75 | $5.78 | 7,399,867 | — | — |
| 1985-06-10 | $2.76 | $5.80 | 9,734,417 | — | — |
| 1985-06-07 | $2.77 | $5.82 | 13,782,067 | — | — |
| 1985-06-06 | $2.78 | $5.83 | 21,454,846 | — | — |
| 1985-06-05 | $2.73 | $5.74 | 22,063,144 | — | — |
| 1985-06-04 | $2.71 | $5.69 | 17,459,806 | — | — |
| 1985-06-03 | $2.64 | $5.55 | 24,266,170 | — | — |
| 1985-05-31 | $2.65 | $5.56 | 16,604,900 | — | — |
| 1985-05-30 | $2.65 | $5.56 | 9,050,492 | — | — |
| 1985-05-29 | $2.70 | $5.67 | 12,603,283 | — | — |
| 1985-05-28 | $2.67 | $5.61 | 12,149,526 | — | — |
| 1985-05-24 | $2.60 | $5.47 | 3,976,956 | — | — |
| 1985-05-23 | $2.59 | $5.45 | 9,578,232 | — | — |
| 1985-05-22 | $2.62 | $5.50 | 8,623,040 | — | — |
| 1985-05-21 | $2.65 | $5.58 | 17,262,520 | — | — |
| 1985-05-20 | $2.62 | $5.50 | 16,933,710 | — | — |
| 1985-05-17 | $2.53 | $5.32 | 10,600,831 | — | — |
| 1985-05-16 | $2.51 | $5.27 | 15,092,374 | — | — |
| 1985-05-15 | $2.49 | $5.24 | 15,569,149 | — | — |
| 1985-05-14 | $2.49 | $5.24 | 11,416,280 | — | — |
| 1985-05-13 | $2.55 | $5.37 | 10,845,794 | — | — |
| 1985-05-10 | $2.62 | $5.50 | 20,780,785 | — | — |
| 1985-05-09 | $2.56 | $5.39 | 9,982,668 | — | — |
| 1985-05-08 | $2.49 | $5.24 | 10,482,459 | — | — |
| 1985-05-07 | $2.53 | $5.32 | 9,150,779 | — | — |
| 1985-05-06 | $2.52 | $5.29 | 10,778,388 | — | — |
| 1985-05-03 | $2.49 | $5.24 | 9,981,024 | — | — |
| 1985-05-02 | $2.48 | $5.21 | 14,885,224 | — | — |
| 1985-05-01 | $2.44 | $5.13 | 19,202,498 | — | — |
| 1985-04-30 | $2.49 | $5.23 | 22,539,918 | — | — |
| 1985-04-29 | $2.52 | $5.29 | 18,347,592 | — | — |
| 1985-04-26 | $2.57 | $5.40 | 15,024,968 | — | — |
| 1985-04-25 | $2.66 | $5.52 | 12,049,239 | — | — |
| 1985-04-24 | $2.63 | $5.45 | 11,192,689 | — | — |
| 1985-04-23 | $2.64 | $5.47 | 13,449,969 | — | — |
| 1985-04-22 | $2.62 | $5.44 | 4,731,574 | — | — |
| 1985-04-19 | $2.64 | $5.47 | 9,617,689 | — | — |
| 1985-04-18 | $2.64 | $5.47 | 10,229,276 | — | — |
| 1985-04-17 | $2.71 | $5.61 | 5,354,669 | — | — |
| 1985-04-16 | $2.68 | $5.55 | 7,145,039 | — | — |
| 1985-04-15 | $2.71 | $5.61 | 11,559,312 | — | — |
| 1985-04-12 | $2.68 | $5.55 | 10,469,307 | — | — |
| 1985-04-11 | $2.66 | $5.52 | 10,707,694 | — | — |
| 1985-04-10 | $2.63 | $5.45 | 11,975,256 | — | — |
| 1985-04-09 | $2.59 | $5.37 | 9,589,741 | — | — |
| 1985-04-08 | $2.55 | $5.30 | 10,932,929 | — | — |
| 1985-04-04 | $2.59 | $5.36 | 12,401,065 | — | — |
| 1985-04-03 | $2.59 | $5.36 | 11,736,869 | — | — |
| 1985-04-02 | $2.60 | $5.39 | 12,098,560 | — | — |
| 1985-04-01 | $2.61 | $5.41 | 8,815,393 | — | — |
| 1985-03-29 | $2.58 | $5.34 | 13,532,171 | — | — |
| 1985-03-28 | $2.64 | $5.47 | 8,092,012 | — | — |
| 1985-03-27 | $2.60 | $5.39 | 11,539,583 | — | — |
| 1985-03-26 | $2.59 | $5.36 | 11,265,027 | — | — |
| 1985-03-25 | $2.61 | $5.41 | 8,774,292 | — | — |
| 1985-03-22 | $2.59 | $5.37 | 15,204,170 | — | — |
| 1985-03-21 | $2.61 | $5.41 | 12,425,726 | — | — |
| 1985-03-20 | $2.59 | $5.37 | 21,767,215 | — | — |
| 1985-03-19 | $2.65 | $5.50 | 10,725,779 | — | — |
| 1985-03-18 | $2.60 | $5.39 | 10,318,055 | — | — |
| 1985-03-15 | $2.62 | $5.44 | 10,582,747 | — | — |
| 1985-03-14 | $2.65 | $5.48 | 7,439,324 | — | — |
| 1985-03-13 | $2.65 | $5.50 | 15,314,321 | — | — |
| 1985-03-12 | $2.70 | $5.60 | 12,609,860 | — | — |
| 1985-03-11 | $2.68 | $5.55 | 8,853,206 | — | — |
| 1985-03-08 | $2.69 | $5.58 | 11,533,007 | — | — |
| 1985-03-07 | $2.68 | $5.56 | 10,873,743 | — | — |
| 1985-03-06 | $2.71 | $5.63 | 9,155,712 | — | — |
| 1985-03-05 | $2.75 | $5.71 | 11,621,786 | — | — |
| 1985-03-04 | $2.74 | $5.69 | 14,558,058 | — | — |
| 1985-03-01 | $2.77 | $5.74 | 25,269,041 | — | — |
| 1985-02-28 | $2.71 | $5.63 | 32,880,990 | — | — |
| 1985-02-27 | $2.70 | $5.60 | 14,480,788 | — | — |
| 1985-02-26 | $2.69 | $5.58 | 18,364,033 | — | — |
| 1985-02-25 | $2.66 | $5.52 | 16,456,935 | — | — |
| 1985-02-22 | $2.69 | $5.58 | 24,923,790 | — | — |
| 1985-02-21 | $2.66 | $5.52 | 16,177,447 | — | — |
| 1985-02-20 | $2.73 | $5.66 | 16,202,108 | — | — |
| 1985-02-19 | $2.76 | $5.72 | 8,281,077 | — | — |
| 1985-02-15 | $2.78 | $5.75 | 19,514,867 | — | — |
| 1985-02-14 | $2.79 | $5.78 | 21,389,084 | — | — |
| 1985-02-13 | $2.82 | $5.85 | 18,544,878 | — | — |
| 1985-02-12 | $2.79 | $5.78 | 13,254,327 | — | — |
| 1985-02-11 | $2.74 | $5.69 | 19,399,784 | — | — |
| 1985-02-08 | $2.78 | $5.75 | 17,525,567 | — | — |
| 1985-02-07 | $2.78 | $5.77 | 18,528,438 | — | — |
| 1985-02-06 | $2.78 | $5.75 | 20,912,309 | — | — |
| 1985-02-05 | $2.84 | $5.89 | 27,587,150 | — | — |
| 1985-02-04 | $2.92 | $6.05 | 14,661,633 | — | — |
| 1985-02-01 | $2.89 | $5.99 | 8,544,125 | — | — |
| 1985-01-31 | $2.97 | $6.15 | 8,440,550 | — | — |
| 1985-01-30 | $2.97 | $6.16 | 22,918,050 | — | — |
| 1985-01-29 | $2.95 | $6.12 | 17,558,448 | — | — |
| 1985-01-28 | $2.97 | $6.15 | 20,336,892 | — | — |
| 1985-01-25 | $3.01 | $6.24 | 15,611,894 | — | — |
| 1985-01-24 | $3.03 | $6.27 | 31,335,583 | — | — |
| 1985-01-23 | $3.10 | $6.37 | 23,838,717 | — | — |
| 1985-01-22 | $3.01 | $6.18 | 3,102,321 | — | — |
| 1985-01-21 | $3.01 | $6.18 | 13,045,533 | — | — |
| 1985-01-18 | $2.90 | $5.96 | 8,787,444 | — | — |
| 1985-01-17 | $2.89 | $5.93 | 9,114,610 | — | — |
| 1985-01-16 | $2.92 | $5.99 | 18,610,640 | — | — |
| 1985-01-15 | $2.89 | $5.93 | 25,071,755 | — | — |
| 1985-01-14 | $2.92 | $5.99 | 15,929,195 | — | — |
| 1985-01-11 | $2.81 | $5.76 | 11,847,021 | — | — |
| 1985-01-10 | $2.80 | $5.74 | 12,741,383 | — | — |
| 1985-01-09 | $2.69 | $5.52 | 12,308,998 | — | — |
| 1985-01-08 | $2.66 | $5.46 | 7,607,017 | — | — |
| 1985-01-07 | $2.63 | $5.40 | 13,708,085 | — | — |
| 1985-01-04 | $2.62 | $5.38 | 20,040,963 | — | — |
| 1985-01-03 | $2.65 | $5.43 | 15,458,997 | — | — |
| 1985-01-02 | $2.71 | $5.57 | 9,994,177 | — | — |