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 | $5.15 | $5.94 | 906,000 | — | — |
| 1985-12-30 | $5.10 | $5.89 | 402,000 | — | — |
| 1985-12-27 | $5.07 | $5.85 | 596,400 | — | — |
| 1985-12-26 | $5.06 | $5.84 | 384,000 | — | — |
| 1985-12-24 | $5.15 | $5.94 | 957,600 | — | — |
| 1985-12-23 | $5.15 | $5.94 | 926,400 | — | — |
| 1985-12-20 | $5.10 | $5.89 | 1,248,000 | — | — |
| 1985-12-19 | $5.16 | $5.95 | 931,200 | — | — |
| 1985-12-18 | $5.04 | $5.82 | 3,867,600 | — | — |
| 1985-12-17 | $5.05 | $5.83 | 1,359,600 | — | — |
| 1985-12-16 | $5.11 | $5.90 | 765,600 | — | — |
| 1985-12-13 | $5.13 | $5.91 | 1,657,200 | — | — |
| 1985-12-12 | $4.95 | $5.71 | 1,531,200 | — | — |
| 1985-12-11 | $4.90 | $5.65 | 1,335,600 | — | — |
| 1985-12-10 | $5.02 | $5.79 | 1,147,200 | — | — |
| 1985-12-09 | $4.98 | $5.71 | 1,202,400 | — | — |
| 1985-12-06 | $4.97 | $5.70 | 1,860,000 | — | — |
| 1985-12-05 | $5.00 | $5.73 | 2,280,000 | — | — |
| 1985-12-04 | $4.96 | $5.69 | 1,180,800 | — | — |
| 1985-12-03 | $4.97 | $5.70 | 1,393,200 | — | — |
| 1985-12-02 | $4.96 | $5.69 | 1,635,600 | — | — |
| 1985-11-29 | $5.13 | $5.88 | 1,141,200 | — | — |
| 1985-11-27 | $5.24 | $6.01 | 1,969,200 | — | — |
| 1985-11-26 | $5.01 | $5.75 | 1,234,800 | — | — |
| 1985-11-25 | $4.90 | $5.61 | 1,581,600 | — | — |
| 1985-11-22 | $4.97 | $5.70 | 3,260,400 | — | — |
| 1985-11-21 | $4.84 | $5.55 | 3,206,400 | — | — |
| 1985-11-20 | $4.58 | $5.26 | 1,678,800 | — | — |
| 1985-11-19 | $4.57 | $5.24 | 1,828,800 | — | — |
| 1985-11-18 | $4.59 | $5.27 | 988,800 | — | — |
| 1985-11-15 | $4.61 | $5.29 | 1,070,400 | — | — |
| 1985-11-14 | $4.64 | $5.32 | 3,129,600 | — | — |
| 1985-11-13 | $4.65 | $5.33 | 2,198,400 | — | — |
| 1985-11-12 | $4.68 | $5.36 | 4,327,200 | — | — |
| 1985-11-11 | $4.60 | $5.28 | 1,036,800 | — | — |
| 1985-11-08 | $4.47 | $5.12 | 2,281,200 | — | — |
| 1985-11-07 | $4.38 | $5.02 | 916,800 | — | — |
| 1985-11-06 | $4.41 | $5.05 | 1,078,800 | — | — |
| 1985-11-05 | $4.41 | $5.05 | 1,242,000 | — | — |
| 1985-11-04 | $4.39 | $5.03 | 742,800 | — | — |
| 1985-11-01 | $4.44 | $5.09 | 1,838,400 | — | — |
| 1985-10-31 | $4.36 | $5.00 | 1,960,800 | — | — |
| 1985-10-30 | $4.31 | $4.95 | 1,278,000 | — | — |
| 1985-10-29 | $4.27 | $4.90 | 1,596,000 | — | — |
| 1985-10-28 | $4.19 | $4.80 | 2,203,200 | — | — |
| 1985-10-25 | $4.24 | $4.86 | 3,048,000 | — | — |
| 1985-10-24 | $4.13 | $4.73 | 2,844,000 | — | — |
| 1985-10-23 | $4.13 | $4.73 | 1,266,000 | — | — |
| 1985-10-22 | $4.18 | $4.79 | 477,600 | — | — |
| 1985-10-21 | $4.20 | $4.81 | 559,200 | — | — |
| 1985-10-18 | $4.24 | $4.86 | 1,302,000 | — | — |
| 1985-10-17 | $4.23 | $4.85 | 2,686,800 | — | — |
| 1985-10-16 | $4.15 | $4.75 | 1,900,800 | — | — |
| 1985-10-15 | $4.04 | $4.63 | 2,436,000 | — | — |
| 1985-10-14 | $3.94 | $4.52 | 1,024,800 | — | — |
| 1985-10-11 | $3.88 | $4.44 | 811,200 | — | — |
| 1985-10-10 | $3.86 | $4.43 | 981,600 | — | — |
| 1985-10-09 | $3.78 | $4.34 | 1,238,400 | — | — |
| 1985-10-08 | $3.72 | $4.26 | 1,357,200 | — | — |
| 1985-10-07 | $3.77 | $4.32 | 1,381,200 | — | — |
| 1985-10-04 | $3.66 | $4.19 | 3,644,400 | — | — |
| 1985-10-03 | $3.81 | $4.37 | 735,600 | — | — |
| 1985-10-02 | $3.88 | $4.44 | 420,000 | — | — |
| 1985-10-01 | $3.92 | $4.49 | 1,242,000 | — | — |
| 1985-09-30 | $3.83 | $4.40 | 1,609,200 | — | — |
| 1985-09-26 | $3.82 | $4.38 | 1,124,400 | — | — |
| 1985-09-25 | $3.89 | $4.46 | 1,099,200 | — | — |
| 1985-09-24 | $3.93 | $4.50 | 1,201,200 | — | — |
| 1985-09-23 | $4.01 | $4.60 | 2,188,800 | — | — |
| 1985-09-20 | $3.86 | $4.43 | 493,200 | — | — |
| 1985-09-19 | $3.88 | $4.44 | 1,442,400 | — | — |
| 1985-09-18 | $3.75 | $4.30 | 1,178,400 | — | — |
| 1985-09-17 | $3.68 | $4.22 | 478,800 | — | — |
| 1985-09-16 | $3.81 | $4.37 | 382,800 | — | — |
| 1985-09-13 | $3.90 | $4.47 | 627,600 | — | — |
| 1985-09-12 | $3.92 | $4.49 | 542,400 | — | — |
| 1985-09-11 | $3.97 | $4.55 | 1,452,000 | — | — |
| 1985-09-10 | $4.01 | $4.60 | 1,386,000 | — | — |
| 1985-09-09 | $4.03 | $4.62 | 2,065,200 | — | — |
| 1985-09-06 | $4.00 | $4.59 | 2,766,000 | — | — |
| 1985-09-05 | $3.92 | $4.49 | 2,076,000 | — | — |
| 1985-09-04 | $3.92 | $4.49 | 414,000 | — | — |
| 1985-09-03 | $3.89 | $4.46 | 648,000 | — | — |
| 1985-08-30 | $3.93 | $4.47 | 526,800 | — | — |
| 1985-08-29 | $3.92 | $4.46 | 576,000 | — | — |
| 1985-08-28 | $3.89 | $4.43 | 1,785,600 | — | — |
| 1985-08-27 | $3.85 | $4.39 | 715,200 | — | — |
| 1985-08-26 | $3.83 | $4.37 | 274,800 | — | — |
| 1985-08-23 | $3.79 | $4.32 | 312,000 | — | — |
| 1985-08-22 | $3.81 | $4.34 | 1,320,000 | — | — |
| 1985-08-21 | $3.90 | $4.44 | 4,857,600 | — | — |
| 1985-08-20 | $3.81 | $4.34 | 1,202,400 | — | — |
| 1985-08-19 | $3.74 | $4.26 | 242,400 | — | — |
| 1985-08-16 | $3.74 | $4.26 | 675,600 | — | — |
| 1985-08-15 | $3.74 | $4.26 | 608,400 | — | — |
| 1985-08-14 | $3.78 | $4.31 | 964,800 | — | — |
| 1985-08-13 | $3.82 | $4.35 | 320,400 | — | — |
| 1985-08-12 | $3.81 | $4.34 | 288,000 | — | — |
| 1985-08-09 | $3.83 | $4.37 | 378,000 | — | — |
| 1985-08-08 | $3.84 | $4.38 | 332,400 | — | — |
| 1985-08-07 | $3.85 | $4.39 | 812,400 | — | — |
| 1985-08-06 | $3.85 | $4.39 | 538,800 | — | — |
| 1985-08-05 | $3.93 | $4.47 | 487,200 | — | — |
| 1985-08-02 | $3.98 | $4.53 | 548,400 | — | — |
| 1985-08-01 | $4.00 | $4.56 | 1,426,800 | — | — |
| 1985-07-31 | $3.86 | $4.40 | 1,116,000 | — | — |
| 1985-07-30 | $3.83 | $4.37 | 1,150,800 | — | — |
| 1985-07-29 | $3.89 | $4.43 | 806,400 | — | — |
| 1985-07-26 | $3.94 | $4.48 | 702,000 | — | — |
| 1985-07-25 | $3.91 | $4.45 | 361,200 | — | — |
| 1985-07-24 | $3.88 | $4.41 | 1,255,200 | — | — |
| 1985-07-23 | $3.89 | $4.43 | 1,150,800 | — | — |
| 1985-07-22 | $3.94 | $4.48 | 1,693,200 | — | — |
| 1985-07-19 | $3.98 | $4.53 | 1,458,000 | — | — |
| 1985-07-18 | $3.95 | $4.50 | 999,600 | — | — |
| 1985-07-17 | $4.01 | $4.57 | 1,910,400 | — | — |
| 1985-07-16 | $3.91 | $4.45 | 1,530,000 | — | — |
| 1985-07-15 | $3.85 | $4.39 | 1,603,200 | — | — |
| 1985-07-12 | $3.80 | $4.33 | 831,600 | — | — |
| 1985-07-11 | $3.77 | $4.29 | 1,744,800 | — | — |
| 1985-07-10 | $3.73 | $4.25 | 1,414,800 | — | — |
| 1985-07-09 | $3.66 | $4.16 | 1,202,400 | — | — |
| 1985-07-08 | $3.71 | $4.22 | 1,800,000 | — | — |
| 1985-07-05 | $3.73 | $4.25 | 1,044,000 | — | — |
| 1985-07-03 | $3.68 | $4.19 | 1,880,400 | — | — |
| 1985-07-02 | $3.65 | $4.15 | 1,484,400 | — | — |
| 1985-07-01 | $3.69 | $4.20 | 510,000 | — | — |
| 1985-06-28 | $3.69 | $4.20 | 1,129,200 | — | — |
| 1985-06-27 | $3.71 | $4.22 | 2,961,600 | — | — |
| 1985-06-26 | $3.57 | $4.07 | 1,138,800 | — | — |
| 1985-06-25 | $3.56 | $4.06 | 2,890,800 | — | — |
| 1985-06-24 | $3.50 | $3.99 | 2,826,000 | — | — |
| 1985-06-21 | $3.36 | $3.83 | 2,073,600 | — | — |
| 1985-06-20 | $3.35 | $3.82 | 980,400 | — | — |
| 1985-06-19 | $3.36 | $3.83 | 212,400 | — | — |
| 1985-06-18 | $3.35 | $3.82 | 410,400 | — | — |
| 1985-06-17 | $3.33 | $3.80 | 292,800 | — | — |
| 1985-06-14 | $3.33 | $3.80 | 682,800 | — | — |
| 1985-06-13 | $3.33 | $3.80 | 1,180,800 | — | — |
| 1985-06-12 | $3.42 | $3.89 | 758,400 | — | — |
| 1985-06-11 | $3.44 | $3.91 | 369,600 | — | — |
| 1985-06-10 | $3.46 | $3.94 | 307,200 | — | — |
| 1985-06-07 | $3.51 | $4.00 | 580,800 | — | — |
| 1985-06-06 | $3.52 | $4.01 | 1,645,200 | — | — |
| 1985-06-05 | $3.52 | $4.01 | 1,320,000 | — | — |
| 1985-06-04 | $3.45 | $3.93 | 1,024,800 | — | — |
| 1985-06-03 | $3.43 | $3.87 | 584,400 | — | — |
| 1985-05-31 | $3.39 | $3.83 | 1,188,000 | — | — |
| 1985-05-30 | $3.30 | $3.73 | 769,200 | — | — |
| 1985-05-29 | $3.27 | $3.70 | 559,200 | — | — |
| 1985-05-28 | $3.27 | $3.70 | 534,000 | — | — |
| 1985-05-24 | $3.32 | $3.75 | 2,041,200 | — | — |
| 1985-05-23 | $3.35 | $3.79 | 1,159,200 | — | — |
| 1985-05-22 | $3.39 | $3.83 | 852,000 | — | — |
| 1985-05-21 | $3.39 | $3.83 | 1,178,400 | — | — |
| 1985-05-20 | $3.38 | $3.81 | 1,070,400 | — | — |
| 1985-05-17 | $3.35 | $3.79 | 2,018,400 | — | — |
| 1985-05-16 | $3.33 | $3.77 | 1,168,800 | — | — |
| 1985-05-15 | $3.30 | $3.73 | 1,760,400 | — | — |
| 1985-05-14 | $3.29 | $3.72 | 1,641,600 | — | — |
| 1985-05-13 | $3.29 | $3.72 | 1,017,600 | — | — |
| 1985-05-10 | $3.24 | $3.66 | 1,048,800 | — | — |
| 1985-05-09 | $3.19 | $3.60 | 1,605,600 | — | — |
| 1985-05-08 | $3.13 | $3.53 | 1,725,600 | — | — |
| 1985-05-07 | $3.15 | $3.55 | 565,200 | — | — |
| 1985-05-06 | $3.16 | $3.57 | 469,200 | — | — |
| 1985-05-03 | $3.17 | $3.58 | 402,000 | — | — |
| 1985-05-02 | $3.21 | $3.63 | 994,800 | — | — |
| 1985-05-01 | $3.14 | $3.54 | 1,634,400 | — | — |
| 1985-04-30 | $3.15 | $3.55 | 462,000 | — | — |
| 1985-04-29 | $3.14 | $3.54 | 784,800 | — | — |
| 1985-04-26 | $3.14 | $3.54 | 1,657,200 | — | — |
| 1985-04-25 | $3.16 | $3.57 | 2,200,800 | — | — |
| 1985-04-24 | $3.15 | $3.55 | 2,985,600 | — | — |
| 1985-04-23 | $3.04 | $3.44 | 2,871,600 | — | — |
| 1985-04-22 | $3.00 | $3.39 | 284,400 | — | — |
| 1985-04-19 | $2.98 | $3.37 | 3,373,200 | — | — |
| 1985-04-18 | $2.99 | $3.38 | 663,600 | — | — |
| 1985-04-17 | $2.97 | $3.35 | 1,401,600 | — | — |
| 1985-04-16 | $2.96 | $3.34 | 315,600 | — | — |
| 1985-04-15 | $2.95 | $3.33 | 354,000 | — | — |
| 1985-04-12 | $2.97 | $3.35 | 241,200 | — | — |
| 1985-04-11 | $2.97 | $3.35 | 631,200 | — | — |
| 1985-04-10 | $2.98 | $3.37 | 871,200 | — | — |
| 1985-04-09 | $2.95 | $3.33 | 1,651,200 | — | — |
| 1985-04-08 | $2.92 | $3.30 | 565,200 | — | — |
| 1985-04-04 | $2.96 | $3.34 | 627,600 | — | — |
| 1985-04-03 | $3.02 | $3.41 | 426,000 | — | — |
| 1985-04-02 | $3.04 | $3.44 | 1,054,800 | — | — |
| 1985-04-01 | $2.99 | $3.38 | 1,072,800 | — | — |
| 1985-03-29 | $2.97 | $3.35 | 343,200 | — | — |
| 1985-03-28 | $2.95 | $3.33 | 546,000 | — | — |
| 1985-03-27 | $2.91 | $3.28 | 638,400 | — | — |
| 1985-03-26 | $2.93 | $3.31 | 468,000 | — | — |
| 1985-03-25 | $2.97 | $3.35 | 279,600 | — | — |
| 1985-03-22 | $2.96 | $3.34 | 897,600 | — | — |
| 1985-03-21 | $2.99 | $3.38 | 847,200 | — | — |
| 1985-03-20 | $3.03 | $3.43 | 1,051,200 | — | — |
| 1985-03-19 | $3.15 | $3.55 | 544,800 | — | — |
| 1985-03-18 | $3.14 | $3.54 | 273,600 | — | — |
| 1985-03-15 | $3.08 | $3.48 | 298,800 | — | — |
| 1985-03-14 | $3.14 | $3.54 | 297,600 | — | — |
| 1985-03-13 | $3.10 | $3.51 | 1,437,600 | — | — |
| 1985-03-12 | $3.16 | $3.57 | 442,800 | — | — |
| 1985-03-11 | $3.15 | $3.55 | 236,400 | — | — |
| 1985-03-08 | $3.13 | $3.53 | 262,800 | — | — |
| 1985-03-07 | $3.08 | $3.48 | 410,400 | — | — |
| 1985-03-06 | $3.08 | $3.48 | 320,400 | — | — |
| 1985-03-05 | $3.10 | $3.51 | 999,600 | — | — |
| 1985-03-04 | $3.21 | $3.60 | 684,000 | — | — |
| 1985-03-01 | $3.19 | $3.57 | 835,200 | — | — |
| 1985-02-28 | $3.16 | $3.54 | 283,200 | — | — |
| 1985-02-27 | $3.16 | $3.54 | 340,800 | — | — |
| 1985-02-26 | $3.16 | $3.54 | 580,800 | — | — |
| 1985-02-25 | $3.07 | $3.44 | 802,800 | — | — |
| 1985-02-22 | $3.09 | $3.47 | 1,528,800 | — | — |
| 1985-02-21 | $3.13 | $3.50 | 534,000 | — | — |
| 1985-02-20 | $3.20 | $3.58 | 513,600 | — | — |
| 1985-02-19 | $3.21 | $3.60 | 537,600 | — | — |
| 1985-02-15 | $3.22 | $3.61 | 841,200 | — | — |
| 1985-02-14 | $3.27 | $3.67 | 1,170,000 | — | — |
| 1985-02-13 | $3.32 | $3.72 | 1,173,600 | — | — |
| 1985-02-12 | $3.16 | $3.54 | 840,000 | — | — |
| 1985-02-11 | $3.18 | $3.56 | 436,800 | — | — |
| 1985-02-08 | $3.22 | $3.61 | 698,400 | — | — |
| 1985-02-07 | $3.21 | $3.60 | 506,400 | — | — |
| 1985-02-06 | $3.16 | $3.54 | 513,600 | — | — |
| 1985-02-05 | $3.13 | $3.50 | 499,200 | — | — |
| 1985-02-04 | $3.11 | $3.49 | 398,400 | — | — |
| 1985-02-01 | $3.12 | $3.50 | 962,400 | — | — |
| 1985-01-31 | $3.13 | $3.51 | 768,000 | — | — |
| 1985-01-30 | $3.15 | $3.53 | 1,377,600 | — | — |
| 1985-01-29 | $3.08 | $3.45 | 926,400 | — | — |
| 1985-01-28 | $3.05 | $3.41 | 468,000 | — | — |
| 1985-01-25 | $3.03 | $3.40 | 564,000 | — | — |
| 1985-01-24 | $3.04 | $3.41 | 1,466,400 | — | — |
| 1985-01-23 | $3.02 | $3.39 | 1,603,200 | — | — |
| 1985-01-22 | $2.97 | $3.33 | 2,868,000 | — | — |
| 1985-01-21 | $3.01 | $3.37 | 1,576,800 | — | — |
| 1985-01-18 | $2.95 | $3.31 | 780,000 | — | — |
| 1985-01-17 | $2.96 | $3.32 | 307,200 | — | — |
| 1985-01-16 | $2.96 | $3.32 | 1,108,800 | — | — |
| 1985-01-15 | $2.95 | $3.31 | 2,685,600 | — | — |
| 1985-01-14 | $2.97 | $3.33 | 3,117,600 | — | — |
| 1985-01-11 | $2.90 | $3.25 | 1,725,600 | — | — |
| 1985-01-10 | $2.89 | $3.24 | 943,200 | — | — |
| 1985-01-09 | $2.87 | $3.22 | 590,400 | — | — |
| 1985-01-08 | $2.85 | $3.20 | 357,600 | — | — |
| 1985-01-07 | $2.85 | $3.19 | 312,000 | — | — |
| 1985-01-04 | $2.85 | $3.19 | 211,200 | — | — |
| 1985-01-03 | $2.86 | $3.20 | 398,400 | — | — |
| 1985-01-02 | $2.86 | $3.20 | 460,800 | — | — |