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 | $3.29 | $4.37 | 2,764,800 | — | — |
| 1985-12-30 | $3.29 | $4.37 | 4,001,600 | — | — |
| 1985-12-27 | $3.27 | $4.33 | 3,870,400 | — | — |
| 1985-12-26 | $3.24 | $4.30 | 2,614,400 | — | — |
| 1985-12-24 | $3.24 | $4.30 | 3,619,200 | — | — |
| 1985-12-23 | $3.27 | $4.33 | 4,908,800 | — | — |
| 1985-12-20 | $3.28 | $4.35 | 9,369,600 | — | — |
| 1985-12-19 | $3.32 | $4.41 | 5,539,200 | — | — |
| 1985-12-18 | $3.27 | $4.34 | 9,604,800 | — | — |
| 1985-12-17 | $3.37 | $4.47 | 9,672,000 | — | — |
| 1985-12-16 | $3.42 | $4.54 | 9,078,400 | — | — |
| 1985-12-13 | $3.34 | $4.43 | 13,984,000 | — | — |
| 1985-12-12 | $3.25 | $4.31 | 12,702,400 | — | — |
| 1985-12-11 | $3.18 | $4.22 | 9,067,200 | — | — |
| 1985-12-10 | $3.16 | $4.20 | 9,427,200 | — | — |
| 1985-12-09 | $3.16 | $4.20 | 8,024,000 | — | — |
| 1985-12-06 | $3.11 | $4.13 | 5,636,800 | — | — |
| 1985-12-05 | $3.13 | $4.15 | 24,768,000 | — | — |
| 1985-12-04 | $3.06 | $4.06 | 15,649,600 | — | — |
| 1985-12-03 | $3.08 | $4.09 | 2,936,000 | — | — |
| 1985-12-02 | $3.09 | $4.10 | 4,643,200 | — | — |
| 1985-11-29 | $3.12 | $4.14 | 3,694,400 | — | — |
| 1985-11-27 | $3.10 | $4.12 | 9,521,600 | — | — |
| 1985-11-26 | $3.02 | $4.00 | 8,929,600 | — | — |
| 1985-11-25 | $2.94 | $3.90 | 11,504,000 | — | — |
| 1985-11-22 | $2.98 | $3.95 | 30,848,000 | — | — |
| 1985-11-21 | $3.06 | $4.06 | 14,163,200 | — | — |
| 1985-11-20 | $3.13 | $4.15 | 6,704,000 | — | — |
| 1985-11-19 | $3.12 | $4.14 | 4,286,400 | — | — |
| 1985-11-18 | $3.13 | $4.15 | 11,136,000 | — | — |
| 1985-11-15 | $3.11 | $4.10 | 12,468,800 | — | — |
| 1985-11-14 | $3.13 | $4.13 | 12,259,200 | — | — |
| 1985-11-13 | $3.10 | $4.09 | 12,995,200 | — | — |
| 1985-11-12 | $3.10 | $4.09 | 18,880,000 | — | — |
| 1985-11-11 | $3.06 | $4.04 | 8,241,600 | — | — |
| 1985-11-08 | $3.02 | $3.98 | 5,145,600 | — | — |
| 1985-11-07 | $3.01 | $3.97 | 8,500,800 | — | — |
| 1985-11-06 | $3.02 | $3.98 | 16,160,000 | — | — |
| 1985-11-05 | $2.97 | $3.91 | 14,512,000 | — | — |
| 1985-11-04 | $2.96 | $3.90 | 6,801,600 | — | — |
| 1985-11-01 | $2.98 | $3.93 | 7,593,600 | — | — |
| 1985-10-31 | $2.94 | $3.87 | 6,396,800 | — | — |
| 1985-10-30 | $2.98 | $3.93 | 10,211,200 | — | — |
| 1985-10-29 | $2.91 | $3.84 | 7,019,200 | — | — |
| 1985-10-28 | $2.91 | $3.83 | 2,902,400 | — | — |
| 1985-10-25 | $2.91 | $3.83 | 4,284,800 | — | — |
| 1985-10-24 | $2.88 | $3.79 | 10,032,000 | — | — |
| 1985-10-23 | $2.87 | $3.78 | 3,750,400 | — | — |
| 1985-10-22 | $2.88 | $3.80 | 2,803,200 | — | — |
| 1985-10-21 | $2.88 | $3.80 | 2,060,800 | — | — |
| 1985-10-18 | $2.90 | $3.82 | 5,955,200 | — | — |
| 1985-10-17 | $2.91 | $3.83 | 10,320,000 | — | — |
| 1985-10-16 | $2.85 | $3.76 | 7,308,800 | — | — |
| 1985-10-15 | $2.81 | $3.71 | 5,380,800 | — | — |
| 1985-10-14 | $2.82 | $3.72 | 2,355,200 | — | — |
| 1985-10-11 | $2.78 | $3.67 | 3,931,200 | — | — |
| 1985-10-10 | $2.73 | $3.61 | 1,472,000 | — | — |
| 1985-10-09 | $2.72 | $3.58 | 5,342,400 | — | — |
| 1985-10-08 | $2.71 | $3.57 | 2,659,200 | — | — |
| 1985-10-07 | $2.71 | $3.57 | 6,244,800 | — | — |
| 1985-10-04 | $2.74 | $3.62 | 7,361,600 | — | — |
| 1985-10-03 | $2.78 | $3.67 | 6,105,600 | — | — |
| 1985-10-02 | $2.71 | $3.57 | 9,564,800 | — | — |
| 1985-10-01 | $2.80 | $3.70 | 5,467,200 | — | — |
| 1985-09-30 | $2.77 | $3.66 | 3,742,400 | — | — |
| 1985-09-26 | $2.77 | $3.66 | 5,192,000 | — | — |
| 1985-09-25 | $2.77 | $3.65 | 2,876,800 | — | — |
| 1985-09-24 | $2.80 | $3.69 | 6,292,800 | — | — |
| 1985-09-23 | $2.86 | $3.77 | 8,142,400 | — | — |
| 1985-09-20 | $2.78 | $3.67 | 4,710,400 | — | — |
| 1985-09-19 | $2.86 | $3.77 | 7,672,000 | — | — |
| 1985-09-18 | $2.75 | $3.63 | 7,700,800 | — | — |
| 1985-09-17 | $2.72 | $3.58 | 9,288,000 | — | — |
| 1985-09-16 | $2.69 | $3.54 | 13,984,000 | — | — |
| 1985-09-13 | $2.81 | $3.71 | 7,852,800 | — | — |
| 1985-09-12 | $2.87 | $3.78 | 2,297,600 | — | — |
| 1985-09-11 | $2.86 | $3.77 | 4,108,800 | — | — |
| 1985-09-10 | $2.88 | $3.79 | 2,841,600 | — | — |
| 1985-09-09 | $2.95 | $3.88 | 3,150,400 | — | — |
| 1985-09-06 | $2.99 | $3.95 | 6,606,400 | — | — |
| 1985-09-05 | $2.98 | $3.92 | 6,176,000 | — | — |
| 1985-09-04 | $2.95 | $3.89 | 4,188,800 | — | — |
| 1985-09-03 | $2.91 | $3.84 | 4,547,200 | — | — |
| 1985-08-30 | $2.92 | $3.85 | 2,779,200 | — | — |
| 1985-08-29 | $2.94 | $3.87 | 3,571,200 | — | — |
| 1985-08-28 | $2.96 | $3.90 | 3,558,400 | — | — |
| 1985-08-27 | $2.91 | $3.83 | 2,284,800 | — | — |
| 1985-08-26 | $2.89 | $3.81 | 2,430,400 | — | — |
| 1985-08-23 | $2.90 | $3.82 | 1,336,000 | — | — |
| 1985-08-22 | $2.91 | $3.84 | 2,459,200 | — | — |
| 1985-08-21 | $2.94 | $3.87 | 2,374,400 | — | — |
| 1985-08-20 | $2.91 | $3.84 | 3,352,000 | — | — |
| 1985-08-19 | $2.87 | $3.78 | 1,483,200 | — | — |
| 1985-08-16 | $2.88 | $3.76 | 5,097,600 | — | — |
| 1985-08-15 | $2.84 | $3.72 | 4,569,600 | — | — |
| 1985-08-14 | $2.86 | $3.74 | 11,518,400 | — | — |
| 1985-08-13 | $2.88 | $3.76 | 5,768,000 | — | — |
| 1985-08-12 | $2.85 | $3.73 | 6,472,000 | — | — |
| 1985-08-09 | $2.84 | $3.71 | 5,259,200 | — | — |
| 1985-08-08 | $2.88 | $3.77 | 4,366,400 | — | — |
| 1985-08-07 | $2.85 | $3.73 | 4,960,000 | — | — |
| 1985-08-06 | $2.84 | $3.71 | 10,604,800 | — | — |
| 1985-08-05 | $2.82 | $3.69 | 6,742,400 | — | — |
| 1985-08-02 | $2.91 | $3.82 | 5,868,800 | — | — |
| 1985-08-01 | $2.91 | $3.82 | 7,673,600 | — | — |
| 1985-07-31 | $2.88 | $3.77 | 4,504,000 | — | — |
| 1985-07-30 | $2.85 | $3.73 | 6,724,800 | — | — |
| 1985-07-29 | $2.83 | $3.70 | 4,198,400 | — | — |
| 1985-07-26 | $2.93 | $3.84 | 3,500,800 | — | — |
| 1985-07-25 | $3.00 | $3.93 | 5,753,600 | — | — |
| 1985-07-24 | $2.95 | $3.87 | 5,462,400 | — | — |
| 1985-07-23 | $2.97 | $3.89 | 5,968,000 | — | — |
| 1985-07-22 | $2.99 | $3.92 | 2,646,400 | — | — |
| 1985-07-19 | $3.00 | $3.93 | 6,249,600 | — | — |
| 1985-07-18 | $2.96 | $3.88 | 4,499,200 | — | — |
| 1985-07-17 | $2.97 | $3.89 | 7,550,400 | — | — |
| 1985-07-16 | $2.98 | $3.90 | 8,204,800 | — | — |
| 1985-07-15 | $3.03 | $3.97 | 10,648,000 | — | — |
| 1985-07-12 | $3.06 | $4.01 | 14,518,400 | — | — |
| 1985-07-11 | $2.99 | $3.92 | 8,932,800 | — | — |
| 1985-07-10 | $2.97 | $3.89 | 18,000,000 | — | — |
| 1985-07-09 | $2.92 | $3.83 | 10,761,600 | — | — |
| 1985-07-08 | $2.89 | $3.78 | 2,908,800 | — | — |
| 1985-07-05 | $2.87 | $3.75 | 2,675,200 | — | — |
| 1985-07-03 | $2.82 | $3.69 | 3,588,800 | — | — |
| 1985-07-02 | $2.84 | $3.72 | 9,388,800 | — | — |
| 1985-07-01 | $2.88 | $3.76 | 3,854,400 | — | — |
| 1985-06-28 | $2.90 | $3.79 | 2,041,600 | — | — |
| 1985-06-27 | $2.91 | $3.80 | 4,774,400 | — | — |
| 1985-06-26 | $2.86 | $3.74 | 5,956,800 | — | — |
| 1985-06-25 | $2.89 | $3.78 | 6,764,800 | — | — |
| 1985-06-24 | $2.95 | $3.87 | 3,934,400 | — | — |
| 1985-06-21 | $2.93 | $3.84 | 10,924,800 | — | — |
| 1985-06-20 | $2.92 | $3.83 | 4,675,200 | — | — |
| 1985-06-19 | $2.93 | $3.84 | 8,161,600 | — | — |
| 1985-06-18 | $2.92 | $3.83 | 6,787,200 | — | — |
| 1985-06-17 | $2.90 | $3.79 | 5,686,400 | — | — |
| 1985-06-14 | $2.84 | $3.72 | 3,356,800 | — | — |
| 1985-06-13 | $2.84 | $3.71 | 6,004,800 | — | — |
| 1985-06-12 | $2.84 | $3.72 | 6,617,600 | — | — |
| 1985-06-11 | $2.88 | $3.77 | 5,177,600 | — | — |
| 1985-06-10 | $2.92 | $3.83 | 3,596,800 | — | — |
| 1985-06-07 | $2.94 | $3.85 | 4,480,000 | — | — |
| 1985-06-06 | $2.99 | $3.92 | 4,752,000 | — | — |
| 1985-06-05 | $2.97 | $3.89 | 4,875,200 | — | — |
| 1985-06-04 | $2.97 | $3.89 | 6,230,400 | — | — |
| 1985-06-03 | $2.99 | $3.92 | 8,518,400 | — | — |
| 1985-05-31 | $2.94 | $3.85 | 5,892,800 | — | — |
| 1985-05-30 | $2.92 | $3.83 | 2,993,600 | — | — |
| 1985-05-29 | $2.88 | $3.77 | 2,476,800 | — | — |
| 1985-05-28 | $2.88 | $3.77 | 4,460,800 | — | — |
| 1985-05-24 | $2.93 | $3.84 | 2,763,200 | — | — |
| 1985-05-23 | $2.93 | $3.81 | 2,516,800 | — | — |
| 1985-05-22 | $2.93 | $3.81 | 8,065,600 | — | — |
| 1985-05-21 | $2.94 | $3.82 | 10,905,600 | — | — |
| 1985-05-20 | $2.95 | $3.84 | 12,222,400 | — | — |
| 1985-05-17 | $2.86 | $3.72 | 6,444,800 | — | — |
| 1985-05-16 | $2.89 | $3.76 | 5,286,400 | — | — |
| 1985-05-15 | $2.89 | $3.76 | 6,896,000 | — | — |
| 1985-05-14 | $2.92 | $3.80 | 9,345,600 | — | — |
| 1985-05-13 | $2.91 | $3.78 | 3,844,800 | — | — |
| 1985-05-10 | $2.91 | $3.78 | 10,006,400 | — | — |
| 1985-05-09 | $2.87 | $3.73 | 7,630,400 | — | — |
| 1985-05-08 | $2.81 | $3.66 | 4,441,600 | — | — |
| 1985-05-07 | $2.80 | $3.65 | 4,536,000 | — | — |
| 1985-05-06 | $2.80 | $3.64 | 7,488,000 | — | — |
| 1985-05-03 | $2.78 | $3.62 | 6,265,600 | — | — |
| 1985-05-02 | $2.72 | $3.53 | 5,958,400 | — | — |
| 1985-05-01 | $2.69 | $3.49 | 6,233,600 | — | — |
| 1985-04-30 | $2.74 | $3.57 | 6,036,800 | — | — |
| 1985-04-29 | $2.73 | $3.56 | 5,564,800 | — | — |
| 1985-04-26 | $2.73 | $3.54 | 5,977,600 | — | — |
| 1985-04-25 | $2.75 | $3.58 | 10,390,400 | — | — |
| 1985-04-24 | $2.79 | $3.63 | 27,408,000 | — | — |
| 1985-04-23 | $2.72 | $3.53 | 26,288,000 | — | — |
| 1985-04-22 | $2.59 | $3.36 | 10,212,800 | — | — |
| 1985-04-19 | $2.58 | $3.35 | 8,052,800 | — | — |
| 1985-04-18 | $2.60 | $3.38 | 6,776,000 | — | — |
| 1985-04-17 | $2.61 | $3.39 | 6,956,800 | — | — |
| 1985-04-16 | $2.59 | $3.36 | 7,641,600 | — | — |
| 1985-04-15 | $2.57 | $3.34 | 5,267,200 | — | — |
| 1985-04-12 | $2.56 | $3.33 | 5,296,000 | — | — |
| 1985-04-11 | $2.56 | $3.33 | 4,971,200 | — | — |
| 1985-04-10 | $2.57 | $3.34 | 10,089,600 | — | — |
| 1985-04-09 | $2.55 | $3.31 | 4,131,200 | — | — |
| 1985-04-08 | $2.54 | $3.30 | 4,372,800 | — | — |
| 1985-04-04 | $2.59 | $3.37 | 6,491,200 | — | — |
| 1985-04-03 | $2.55 | $3.32 | 6,662,400 | — | — |
| 1985-04-02 | $2.54 | $3.30 | 7,593,600 | — | — |
| 1985-04-01 | $2.59 | $3.36 | 7,411,200 | — | — |
| 1985-03-29 | $2.63 | $3.41 | 11,972,800 | — | — |
| 1985-03-28 | $2.55 | $3.31 | 10,641,600 | — | — |
| 1985-03-27 | $2.55 | $3.32 | 7,801,600 | — | — |
| 1985-03-26 | $2.52 | $3.27 | 4,532,800 | — | — |
| 1985-03-25 | $2.48 | $3.22 | 4,844,800 | — | — |
| 1985-03-22 | $2.48 | $3.23 | 6,604,800 | — | — |
| 1985-03-21 | $2.52 | $3.27 | 6,414,400 | — | — |
| 1985-03-20 | $2.51 | $3.26 | 14,352,000 | — | — |
| 1985-03-19 | $2.50 | $3.25 | 7,217,600 | — | — |
| 1985-03-18 | $2.45 | $3.19 | 6,438,400 | — | — |
| 1985-03-15 | $2.45 | $3.19 | 6,444,800 | — | — |
| 1985-03-14 | $2.45 | $3.19 | 6,024,000 | — | — |
| 1985-03-13 | $2.46 | $3.20 | 12,049,600 | — | — |
| 1985-03-12 | $2.46 | $3.20 | 4,254,400 | — | — |
| 1985-03-11 | $2.44 | $3.17 | 4,608,000 | — | — |
| 1985-03-08 | $2.43 | $3.16 | 5,534,400 | — | — |
| 1985-03-07 | $2.45 | $3.18 | 4,670,400 | — | — |
| 1985-03-06 | $2.44 | $3.17 | 5,600,000 | — | — |
| 1985-03-05 | $2.45 | $3.19 | 7,289,600 | — | — |
| 1985-03-04 | $2.48 | $3.22 | 3,145,600 | — | — |
| 1985-03-01 | $2.50 | $3.25 | 9,550,400 | — | — |
| 1985-02-28 | $2.46 | $3.20 | 5,324,800 | — | — |
| 1985-02-27 | $2.46 | $3.20 | 11,265,600 | — | — |
| 1985-02-26 | $2.42 | $3.15 | 10,342,400 | — | — |
| 1985-02-25 | $2.38 | $3.09 | 3,918,400 | — | — |
| 1985-02-22 | $2.34 | $3.04 | 8,356,800 | — | — |
| 1985-02-21 | $2.34 | $3.05 | 5,355,200 | — | — |
| 1985-02-20 | $2.41 | $3.14 | 9,198,400 | — | — |
| 1985-02-19 | $2.41 | $3.14 | 3,278,400 | — | — |
| 1985-02-15 | $2.41 | $3.13 | 9,577,600 | — | — |
| 1985-02-14 | $2.48 | $3.20 | 13,444,800 | — | — |
| 1985-02-13 | $2.45 | $3.17 | 7,492,800 | — | — |
| 1985-02-12 | $2.42 | $3.12 | 5,848,000 | — | — |
| 1985-02-11 | $2.39 | $3.08 | 3,539,200 | — | — |
| 1985-02-08 | $2.40 | $3.09 | 4,222,400 | — | — |
| 1985-02-07 | $2.39 | $3.08 | 5,945,600 | — | — |
| 1985-02-06 | $2.34 | $3.02 | 4,124,800 | — | — |
| 1985-02-05 | $2.39 | $3.08 | 7,856,000 | — | — |
| 1985-02-04 | $2.38 | $3.06 | 5,560,000 | — | — |
| 1985-02-01 | $2.39 | $3.08 | 6,368,000 | — | — |
| 1985-01-31 | $2.44 | $3.15 | 7,913,600 | — | — |
| 1985-01-30 | $2.42 | $3.12 | 10,435,200 | — | — |
| 1985-01-29 | $2.38 | $3.06 | 5,649,600 | — | — |
| 1985-01-28 | $2.34 | $3.01 | 7,315,200 | — | — |
| 1985-01-25 | $2.30 | $2.97 | 7,033,600 | — | — |
| 1985-01-24 | $2.34 | $3.01 | 7,179,200 | — | — |
| 1985-01-23 | $2.38 | $3.06 | 6,422,400 | — | — |
| 1985-01-22 | $2.34 | $3.02 | 9,617,600 | — | — |
| 1985-01-21 | $2.37 | $3.05 | 10,614,400 | — | — |
| 1985-01-18 | $2.33 | $3.00 | 4,297,600 | — | — |
| 1985-01-17 | $2.33 | $3.00 | 3,030,400 | — | — |
| 1985-01-16 | $2.34 | $3.01 | 5,827,200 | — | — |
| 1985-01-15 | $2.34 | $3.02 | 6,008,000 | — | — |
| 1985-01-14 | $2.36 | $3.04 | 9,147,200 | — | — |
| 1985-01-11 | $2.32 | $2.99 | 5,044,800 | — | — |
| 1985-01-10 | $2.35 | $3.03 | 10,144,000 | — | — |
| 1985-01-09 | $2.28 | $2.94 | 4,145,600 | — | — |
| 1985-01-08 | $2.26 | $2.91 | 5,800,000 | — | — |
| 1985-01-07 | $2.23 | $2.88 | 2,508,800 | — | — |
| 1985-01-04 | $2.23 | $2.88 | 3,787,200 | — | — |
| 1985-01-03 | $2.20 | $2.83 | 5,819,200 | — | — |
| 1985-01-02 | $2.23 | $2.87 | 3,361,600 | — | — |