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 | $2.99 | $7.11 | 2,483,200 | — | — |
| 1985-12-30 | $3.03 | $7.20 | 851,200 | — | — |
| 1985-12-27 | $3.01 | $7.15 | 694,400 | — | — |
| 1985-12-26 | $3.00 | $7.13 | 89,600 | — | — |
| 1985-12-24 | $3.00 | $7.13 | 361,600 | — | — |
| 1985-12-23 | $3.02 | $7.17 | 1,769,600 | — | — |
| 1985-12-20 | $3.06 | $7.28 | 1,492,800 | — | — |
| 1985-12-19 | $3.06 | $7.28 | 1,465,600 | — | — |
| 1985-12-18 | $3.08 | $7.31 | 683,200 | — | — |
| 1985-12-17 | $3.08 | $7.31 | 915,200 | — | — |
| 1985-12-16 | $3.09 | $7.33 | 1,632,000 | — | — |
| 1985-12-13 | $3.09 | $7.35 | 1,628,800 | — | — |
| 1985-12-12 | $3.02 | $7.17 | 622,400 | — | — |
| 1985-12-11 | $3.04 | $7.22 | 1,185,600 | — | — |
| 1985-12-10 | $2.97 | $7.05 | 801,600 | — | — |
| 1985-12-09 | $2.97 | $7.05 | 822,400 | — | — |
| 1985-12-06 | $2.95 | $7.00 | 624,000 | — | — |
| 1985-12-05 | $2.95 | $7.02 | 800,000 | — | — |
| 1985-12-04 | $2.97 | $7.05 | 822,400 | — | — |
| 1985-12-03 | $2.91 | $6.91 | 288,000 | — | — |
| 1985-12-02 | $2.91 | $6.91 | 1,140,800 | — | — |
| 1985-11-29 | $2.95 | $7.02 | 209,600 | — | — |
| 1985-11-27 | $2.95 | $7.02 | 3,227,200 | — | — |
| 1985-11-26 | $2.88 | $6.85 | 376,000 | — | — |
| 1985-11-25 | $2.91 | $6.91 | 315,200 | — | — |
| 1985-11-22 | $2.94 | $6.98 | 899,200 | — | — |
| 1985-11-21 | $2.96 | $7.04 | 988,800 | — | — |
| 1985-11-20 | $2.95 | $7.00 | 184,000 | — | — |
| 1985-11-19 | $2.94 | $6.98 | 596,800 | — | — |
| 1985-11-18 | $2.97 | $7.05 | 1,068,800 | — | — |
| 1985-11-15 | $2.97 | $7.05 | 1,310,400 | — | — |
| 1985-11-14 | $2.97 | $7.05 | 684,800 | — | — |
| 1985-11-13 | $2.94 | $6.98 | 625,600 | — | — |
| 1985-11-12 | $3.00 | $7.13 | 1,240,000 | — | — |
| 1985-11-11 | $2.98 | $7.09 | 2,644,800 | — | — |
| 1985-11-08 | $2.94 | $6.98 | 444,800 | — | — |
| 1985-11-07 | $2.92 | $6.94 | 744,000 | — | — |
| 1985-11-06 | $2.88 | $6.85 | 1,268,800 | — | — |
| 1985-11-05 | $2.83 | $6.72 | 126,400 | — | — |
| 1985-11-04 | $2.83 | $6.72 | 958,400 | — | — |
| 1985-11-01 | $2.84 | $6.74 | 2,662,400 | — | — |
| 1985-10-31 | $2.80 | $6.65 | 358,400 | — | — |
| 1985-10-30 | $2.80 | $6.65 | 800,000 | — | — |
| 1985-10-29 | $2.77 | $6.59 | 4,240,000 | — | — |
| 1985-10-28 | $2.80 | $6.57 | 7,428,800 | — | — |
| 1985-10-25 | $2.77 | $6.52 | 894,400 | — | — |
| 1985-10-24 | $2.77 | $6.50 | 779,200 | — | — |
| 1985-10-23 | $2.77 | $6.52 | 1,398,400 | — | — |
| 1985-10-22 | $2.77 | $6.52 | 4,435,200 | — | — |
| 1985-10-21 | $2.74 | $6.44 | 569,600 | — | — |
| 1985-10-18 | $2.73 | $6.41 | 326,400 | — | — |
| 1985-10-17 | $2.73 | $6.42 | 872,000 | — | — |
| 1985-10-16 | $2.72 | $6.39 | 1,980,800 | — | — |
| 1985-10-15 | $2.71 | $6.37 | 537,600 | — | — |
| 1985-10-14 | $2.71 | $6.37 | 548,800 | — | — |
| 1985-10-11 | $2.71 | $6.37 | 307,200 | — | — |
| 1985-10-10 | $2.71 | $6.37 | 177,600 | — | — |
| 1985-10-09 | $2.70 | $6.35 | 3,267,200 | — | — |
| 1985-10-08 | $2.72 | $6.39 | 368,000 | — | — |
| 1985-10-07 | $2.69 | $6.31 | 784,000 | — | — |
| 1985-10-04 | $2.66 | $6.24 | 232,000 | — | — |
| 1985-10-03 | $2.66 | $6.24 | 1,086,400 | — | — |
| 1985-10-02 | $2.65 | $6.22 | 1,590,400 | — | — |
| 1985-10-01 | $2.63 | $6.19 | 494,400 | — | — |
| 1985-09-30 | $2.65 | $6.22 | 428,800 | — | — |
| 1985-09-26 | $2.66 | $6.24 | 1,052,800 | — | — |
| 1985-09-25 | $2.71 | $6.37 | 571,200 | — | — |
| 1985-09-24 | $2.74 | $6.44 | 1,201,600 | — | — |
| 1985-09-23 | $2.75 | $6.46 | 1,080,000 | — | — |
| 1985-09-20 | $2.75 | $6.46 | 785,600 | — | — |
| 1985-09-19 | $2.74 | $6.44 | 592,000 | — | — |
| 1985-09-18 | $2.75 | $6.46 | 2,961,600 | — | — |
| 1985-09-17 | $2.73 | $6.42 | 846,400 | — | — |
| 1985-09-16 | $2.71 | $6.37 | 198,400 | — | — |
| 1985-09-13 | $2.69 | $6.31 | 2,414,400 | — | — |
| 1985-09-12 | $2.67 | $6.28 | 816,000 | — | — |
| 1985-09-11 | $2.69 | $6.31 | 3,787,200 | — | — |
| 1985-09-10 | $2.69 | $6.31 | 238,400 | — | — |
| 1985-09-09 | $2.69 | $6.31 | 1,011,200 | — | — |
| 1985-09-06 | $2.70 | $6.35 | 632,000 | — | — |
| 1985-09-05 | $2.68 | $6.30 | 824,000 | — | — |
| 1985-09-04 | $2.64 | $6.20 | 945,600 | — | — |
| 1985-09-03 | $2.63 | $6.19 | 1,160,000 | — | — |
| 1985-08-30 | $2.65 | $6.22 | 555,200 | — | — |
| 1985-08-29 | $2.66 | $6.24 | 547,200 | — | — |
| 1985-08-28 | $2.64 | $6.20 | 528,000 | — | — |
| 1985-08-27 | $2.65 | $6.22 | 696,000 | — | — |
| 1985-08-26 | $2.65 | $6.22 | 1,089,600 | — | — |
| 1985-08-23 | $2.66 | $6.26 | 3,894,400 | — | — |
| 1985-08-22 | $2.68 | $6.30 | 2,348,800 | — | — |
| 1985-08-21 | $2.70 | $6.35 | 320,000 | — | — |
| 1985-08-20 | $2.70 | $6.33 | 878,400 | — | — |
| 1985-08-19 | $2.69 | $6.31 | 926,400 | — | — |
| 1985-08-16 | $2.69 | $6.31 | 1,302,400 | — | — |
| 1985-08-15 | $2.66 | $6.26 | 891,200 | — | — |
| 1985-08-14 | $2.66 | $6.24 | 252,800 | — | — |
| 1985-08-13 | $2.66 | $6.24 | 913,600 | — | — |
| 1985-08-12 | $2.61 | $6.13 | 4,806,400 | — | — |
| 1985-08-09 | $2.62 | $6.15 | 710,400 | — | — |
| 1985-08-08 | $2.60 | $6.11 | 1,390,400 | — | — |
| 1985-08-07 | $2.61 | $6.13 | 2,688,000 | — | — |
| 1985-08-06 | $2.59 | $6.09 | 440,000 | — | — |
| 1985-08-05 | $2.61 | $6.13 | 590,400 | — | — |
| 1985-08-02 | $2.63 | $6.17 | 820,800 | — | — |
| 1985-08-01 | $2.63 | $6.19 | 1,280,000 | — | — |
| 1985-07-31 | $2.64 | $6.20 | 1,219,200 | — | — |
| 1985-07-30 | $2.63 | $6.17 | 1,225,600 | — | — |
| 1985-07-29 | $2.65 | $6.15 | 648,000 | — | — |
| 1985-07-26 | $2.64 | $6.13 | 696,000 | — | — |
| 1985-07-25 | $2.64 | $6.13 | 1,744,000 | — | — |
| 1985-07-24 | $2.66 | $6.17 | 1,168,000 | — | — |
| 1985-07-23 | $2.67 | $6.20 | 1,376,000 | — | — |
| 1985-07-22 | $2.69 | $6.24 | 344,000 | — | — |
| 1985-07-19 | $2.73 | $6.33 | 1,169,600 | — | — |
| 1985-07-18 | $2.70 | $6.28 | 2,563,200 | — | — |
| 1985-07-17 | $2.76 | $6.40 | 2,668,800 | — | — |
| 1985-07-16 | $2.77 | $6.42 | 980,800 | — | — |
| 1985-07-15 | $2.77 | $6.42 | 1,180,800 | — | — |
| 1985-07-12 | $2.75 | $6.38 | 1,379,200 | — | — |
| 1985-07-11 | $2.73 | $6.33 | 4,598,400 | — | — |
| 1985-07-10 | $2.78 | $6.46 | 1,742,400 | — | — |
| 1985-07-09 | $2.84 | $6.60 | 1,683,200 | — | — |
| 1985-07-08 | $2.84 | $6.60 | 1,132,800 | — | — |
| 1985-07-05 | $2.87 | $6.66 | 1,931,200 | — | — |
| 1985-07-03 | $2.85 | $6.62 | 3,134,400 | — | — |
| 1985-07-02 | $2.84 | $6.60 | 2,632,000 | — | — |
| 1985-07-01 | $2.85 | $6.62 | 955,200 | — | — |
| 1985-06-28 | $2.84 | $6.58 | 1,156,800 | — | — |
| 1985-06-27 | $2.80 | $6.51 | 1,192,000 | — | — |
| 1985-06-26 | $2.81 | $6.53 | 1,552,000 | — | — |
| 1985-06-25 | $2.82 | $6.55 | 1,862,400 | — | — |
| 1985-06-24 | $2.79 | $6.48 | 427,200 | — | — |
| 1985-06-21 | $2.80 | $6.49 | 2,486,400 | — | — |
| 1985-06-20 | $2.77 | $6.44 | 465,600 | — | — |
| 1985-06-19 | $2.74 | $6.37 | 708,800 | — | — |
| 1985-06-18 | $2.75 | $6.38 | 601,600 | — | — |
| 1985-06-17 | $2.73 | $6.35 | 214,400 | — | — |
| 1985-06-14 | $2.75 | $6.38 | 1,366,400 | — | — |
| 1985-06-13 | $2.73 | $6.35 | 803,200 | — | — |
| 1985-06-12 | $2.72 | $6.31 | 635,200 | — | — |
| 1985-06-11 | $2.73 | $6.35 | 302,400 | — | — |
| 1985-06-10 | $2.73 | $6.33 | 1,760,000 | — | — |
| 1985-06-07 | $2.72 | $6.31 | 2,041,600 | — | — |
| 1985-06-06 | $2.74 | $6.37 | 758,400 | — | — |
| 1985-06-05 | $2.75 | $6.38 | 1,352,000 | — | — |
| 1985-06-04 | $2.75 | $6.38 | 1,512,000 | — | — |
| 1985-06-03 | $2.73 | $6.33 | 1,019,200 | — | — |
| 1985-05-31 | $2.73 | $6.35 | 988,800 | — | — |
| 1985-05-30 | $2.73 | $6.35 | 3,256,000 | — | — |
| 1985-05-29 | $2.73 | $6.35 | 1,454,400 | — | — |
| 1985-05-28 | $2.70 | $6.26 | 1,155,200 | — | — |
| 1985-05-24 | $2.70 | $6.26 | 1,348,800 | — | — |
| 1985-05-23 | $2.70 | $6.26 | 481,600 | — | — |
| 1985-05-22 | $2.72 | $6.31 | 1,270,400 | — | — |
| 1985-05-21 | $2.75 | $6.38 | 4,625,600 | — | — |
| 1985-05-20 | $2.77 | $6.44 | 2,864,000 | — | — |
| 1985-05-17 | $2.73 | $6.35 | 1,665,600 | — | — |
| 1985-05-16 | $2.69 | $6.24 | 1,094,400 | — | — |
| 1985-05-15 | $2.69 | $6.24 | 585,600 | — | — |
| 1985-05-14 | $2.70 | $6.26 | 656,000 | — | — |
| 1985-05-13 | $2.69 | $6.24 | 796,800 | — | — |
| 1985-05-10 | $2.64 | $6.13 | 1,768,000 | — | — |
| 1985-05-09 | $2.58 | $5.99 | 1,126,400 | — | — |
| 1985-05-08 | $2.57 | $5.97 | 4,158,400 | — | — |
| 1985-05-07 | $2.55 | $5.93 | 1,555,200 | — | — |
| 1985-05-06 | $2.57 | $5.97 | 396,800 | — | — |
| 1985-05-03 | $2.58 | $5.99 | 1,529,600 | — | — |
| 1985-05-02 | $2.60 | $6.04 | 2,073,600 | — | — |
| 1985-05-01 | $2.59 | $6.00 | 1,478,400 | — | — |
| 1985-04-30 | $2.66 | $6.17 | 724,800 | — | — |
| 1985-04-29 | $2.71 | $6.29 | 1,123,200 | — | — |
| 1985-04-26 | $2.73 | $6.26 | 3,401,600 | — | — |
| 1985-04-25 | $2.72 | $6.24 | 7,798,400 | — | — |
| 1985-04-24 | $2.69 | $6.17 | 1,068,800 | — | — |
| 1985-04-23 | $2.69 | $6.17 | 2,984,000 | — | — |
| 1985-04-22 | $2.65 | $6.08 | 800,000 | — | — |
| 1985-04-19 | $2.67 | $6.13 | 3,808,000 | — | — |
| 1985-04-18 | $2.68 | $6.15 | 1,774,400 | — | — |
| 1985-04-17 | $2.68 | $6.15 | 2,638,400 | — | — |
| 1985-04-16 | $2.70 | $6.20 | 1,219,200 | — | — |
| 1985-04-15 | $2.71 | $6.22 | 1,776,000 | — | — |
| 1985-04-12 | $2.65 | $6.08 | 1,449,600 | — | — |
| 1985-04-11 | $2.65 | $6.08 | 4,129,600 | — | — |
| 1985-04-10 | $2.61 | $5.99 | 2,537,600 | — | — |
| 1985-04-09 | $2.55 | $5.85 | 1,755,200 | — | — |
| 1985-04-08 | $2.50 | $5.74 | 523,200 | — | — |
| 1985-04-04 | $2.50 | $5.74 | 1,801,600 | — | — |
| 1985-04-03 | $2.51 | $5.76 | 846,400 | — | — |
| 1985-04-02 | $2.50 | $5.74 | 1,278,400 | — | — |
| 1985-04-01 | $2.50 | $5.74 | 1,000,000 | — | — |
| 1985-03-29 | $2.49 | $5.72 | 1,345,600 | — | — |
| 1985-03-28 | $2.50 | $5.74 | 776,000 | — | — |
| 1985-03-27 | $2.50 | $5.74 | 446,400 | — | — |
| 1985-03-26 | $2.48 | $5.70 | 836,800 | — | — |
| 1985-03-25 | $2.48 | $5.70 | 217,600 | — | — |
| 1985-03-22 | $2.50 | $5.74 | 2,948,800 | — | — |
| 1985-03-21 | $2.52 | $5.77 | 360,000 | — | — |
| 1985-03-20 | $2.51 | $5.76 | 584,000 | — | — |
| 1985-03-19 | $2.50 | $5.74 | 1,198,400 | — | — |
| 1985-03-18 | $2.48 | $5.68 | 1,444,800 | — | — |
| 1985-03-15 | $2.48 | $5.70 | 2,776,000 | — | — |
| 1985-03-14 | $2.53 | $5.81 | 31,444,800 | — | — |
| 1985-03-13 | $2.53 | $5.81 | 590,400 | — | — |
| 1985-03-12 | $2.53 | $5.81 | 777,600 | — | — |
| 1985-03-11 | $2.52 | $5.77 | 822,400 | — | — |
| 1985-03-08 | $2.50 | $5.74 | 1,080,000 | — | — |
| 1985-03-07 | $2.51 | $5.76 | 1,212,800 | — | — |
| 1985-03-06 | $2.52 | $5.79 | 635,200 | — | — |
| 1985-03-05 | $2.52 | $5.77 | 2,710,400 | — | — |
| 1985-03-04 | $2.53 | $5.81 | 1,689,600 | — | — |
| 1985-03-01 | $2.52 | $5.79 | 1,699,200 | — | — |
| 1985-02-28 | $2.50 | $5.74 | 4,310,400 | — | — |
| 1985-02-27 | $2.49 | $5.72 | 1,521,600 | — | — |
| 1985-02-26 | $2.43 | $5.58 | 4,580,800 | — | — |
| 1985-02-25 | $2.41 | $5.52 | 2,331,200 | — | — |
| 1985-02-22 | $2.41 | $5.54 | 265,600 | — | — |
| 1985-02-21 | $2.41 | $5.54 | 4,580,800 | — | — |
| 1985-02-20 | $2.38 | $5.45 | 676,800 | — | — |
| 1985-02-19 | $2.38 | $5.47 | 883,200 | — | — |
| 1985-02-15 | $2.45 | $5.63 | 3,465,600 | — | — |
| 1985-02-14 | $2.45 | $5.63 | 873,600 | — | — |
| 1985-02-13 | $2.45 | $5.61 | 1,500,800 | — | — |
| 1985-02-12 | $2.44 | $5.59 | 2,544,000 | — | — |
| 1985-02-11 | $2.42 | $5.56 | 459,200 | — | — |
| 1985-02-08 | $2.40 | $5.50 | 966,400 | — | — |
| 1985-02-07 | $2.42 | $5.56 | 361,600 | — | — |
| 1985-02-06 | $2.42 | $5.56 | 985,600 | — | — |
| 1985-02-05 | $2.41 | $5.52 | 1,304,000 | — | — |
| 1985-02-04 | $2.44 | $5.59 | 1,824,000 | — | — |
| 1985-02-01 | $2.43 | $5.58 | 1,201,600 | — | — |
| 1985-01-31 | $2.43 | $5.58 | 416,000 | — | — |
| 1985-01-30 | $2.40 | $5.50 | 502,400 | — | — |
| 1985-01-29 | $2.39 | $5.49 | 340,800 | — | — |
| 1985-01-28 | $2.38 | $5.45 | 1,638,400 | — | — |
| 1985-01-25 | $2.41 | $5.52 | 998,400 | — | — |
| 1985-01-24 | $2.41 | $5.54 | 403,200 | — | — |
| 1985-01-23 | $2.44 | $5.59 | 1,342,400 | — | — |
| 1985-01-22 | $2.43 | $5.58 | 734,400 | — | — |
| 1985-01-21 | $2.48 | $5.68 | 768,000 | — | — |
| 1985-01-18 | $2.42 | $5.56 | 622,400 | — | — |
| 1985-01-17 | $2.45 | $5.61 | 734,400 | — | — |
| 1985-01-16 | $2.44 | $5.59 | 1,460,800 | — | — |
| 1985-01-15 | $2.40 | $5.50 | 1,432,000 | — | — |
| 1985-01-14 | $2.39 | $5.49 | 302,400 | — | — |
| 1985-01-11 | $2.39 | $5.49 | 1,019,200 | — | — |
| 1985-01-10 | $2.41 | $5.52 | 227,200 | — | — |
| 1985-01-09 | $2.42 | $5.56 | 1,147,200 | — | — |
| 1985-01-08 | $2.44 | $5.59 | 1,057,600 | — | — |
| 1985-01-07 | $2.42 | $5.56 | 1,670,400 | — | — |
| 1985-01-04 | $2.43 | $5.58 | 766,400 | — | — |
| 1985-01-03 | $2.44 | $5.59 | 3,560,000 | — | — |
| 1985-01-02 | $2.44 | $5.59 | 456,000 | — | — |