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
- 1980-03-17 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 | $4.54 | $4.54 | 2,367,600 | — | — |
| 1985-12-30 | $4.53 | $4.53 | 1,020,000 | — | — |
| 1985-12-27 | $4.55 | $4.55 | 1,063,200 | — | — |
| 1985-12-26 | $4.50 | $4.50 | 315,600 | — | — |
| 1985-12-24 | $4.54 | $4.54 | 1,406,400 | — | — |
| 1985-12-23 | $4.63 | $4.63 | 2,816,400 | — | — |
| 1985-12-20 | $4.47 | $4.47 | 7,372,800 | — | — |
| 1985-12-19 | $4.42 | $4.42 | 3,984,000 | — | — |
| 1985-12-18 | $4.48 | $4.48 | 2,689,200 | — | — |
| 1985-12-17 | $4.58 | $4.58 | 2,559,600 | — | — |
| 1985-12-16 | $4.64 | $4.64 | 15,433,200 | — | — |
| 1985-12-13 | $4.58 | $4.58 | 6,162,000 | — | — |
| 1985-12-12 | $4.43 | $4.43 | 1,107,600 | — | — |
| 1985-12-11 | $4.45 | $4.45 | 2,211,600 | — | — |
| 1985-12-10 | $4.40 | $4.40 | 1,065,600 | — | — |
| 1985-12-09 | $4.36 | $4.36 | 1,107,600 | — | — |
| 1985-12-06 | $4.29 | $4.29 | 931,200 | — | — |
| 1985-12-05 | $4.27 | $4.27 | 2,509,200 | — | — |
| 1985-12-04 | $4.33 | $4.33 | 2,902,800 | — | — |
| 1985-12-03 | $4.21 | $4.21 | 2,149,200 | — | — |
| 1985-12-02 | $4.29 | $4.29 | 705,600 | — | — |
| 1985-11-29 | $4.40 | $4.40 | 1,702,800 | — | — |
| 1985-11-27 | $4.41 | $4.41 | 3,256,800 | — | — |
| 1985-11-26 | $4.29 | $4.29 | 2,359,200 | — | — |
| 1985-11-25 | $4.17 | $4.17 | 1,710,000 | — | — |
| 1985-11-22 | $4.17 | $4.17 | 2,586,000 | — | — |
| 1985-11-21 | $4.18 | $4.18 | 3,134,400 | — | — |
| 1985-11-20 | $4.08 | $4.08 | 932,400 | — | — |
| 1985-11-19 | $4.07 | $4.07 | 699,600 | — | — |
| 1985-11-18 | $4.04 | $4.04 | 2,037,600 | — | — |
| 1985-11-15 | $4.08 | $4.08 | 2,764,800 | — | — |
| 1985-11-14 | $4.10 | $4.10 | 1,794,000 | — | — |
| 1985-11-13 | $4.13 | $4.13 | 3,272,400 | — | — |
| 1985-11-12 | $4.22 | $4.22 | 4,132,800 | — | — |
| 1985-11-11 | $4.15 | $4.15 | 2,048,400 | — | — |
| 1985-11-08 | $4.07 | $4.07 | 1,441,200 | — | — |
| 1985-11-07 | $4.13 | $4.13 | 1,851,600 | — | — |
| 1985-11-06 | $4.08 | $4.08 | 2,575,200 | — | — |
| 1985-11-05 | $4.02 | $4.02 | 2,283,600 | — | — |
| 1985-11-04 | $3.95 | $3.95 | 3,705,600 | — | — |
| 1985-11-01 | $3.96 | $3.96 | 5,854,800 | — | — |
| 1985-10-31 | $3.81 | $3.81 | 3,021,600 | — | — |
| 1985-10-30 | $3.84 | $3.84 | 1,380,000 | — | — |
| 1985-10-29 | $3.82 | $3.82 | 1,291,200 | — | — |
| 1985-10-28 | $3.77 | $3.77 | 1,256,400 | — | — |
| 1985-10-25 | $3.80 | $3.80 | 739,200 | — | — |
| 1985-10-24 | $3.79 | $3.79 | 1,197,600 | — | — |
| 1985-10-23 | $3.94 | $3.94 | 1,832,400 | — | — |
| 1985-10-22 | $3.99 | $3.99 | 3,073,200 | — | — |
| 1985-10-21 | $3.95 | $3.95 | 949,200 | — | — |
| 1985-10-18 | $4.02 | $4.02 | 2,120,400 | — | — |
| 1985-10-17 | $3.91 | $3.91 | 1,579,200 | — | — |
| 1985-10-16 | $3.80 | $3.80 | 846,000 | — | — |
| 1985-10-15 | $3.71 | $3.71 | 1,392,000 | — | — |
| 1985-10-14 | $3.76 | $3.76 | 990,000 | — | — |
| 1985-10-11 | $3.73 | $3.73 | 746,400 | — | — |
| 1985-10-10 | $3.73 | $3.73 | 993,600 | — | — |
| 1985-10-09 | $3.74 | $3.74 | 2,053,200 | — | — |
| 1985-10-08 | $3.75 | $3.75 | 1,204,800 | — | — |
| 1985-10-07 | $3.74 | $3.74 | 1,032,000 | — | — |
| 1985-10-04 | $3.76 | $3.76 | 975,600 | — | — |
| 1985-10-03 | $3.77 | $3.77 | 1,718,400 | — | — |
| 1985-10-02 | $3.76 | $3.76 | 932,400 | — | — |
| 1985-10-01 | $3.71 | $3.71 | 951,600 | — | — |
| 1985-09-30 | $3.61 | $3.61 | 837,600 | — | — |
| 1985-09-26 | $3.61 | $3.61 | 1,878,000 | — | — |
| 1985-09-25 | $3.57 | $3.57 | 1,604,400 | — | — |
| 1985-09-24 | $3.51 | $3.51 | 3,310,800 | — | — |
| 1985-09-23 | $3.69 | $3.69 | 1,591,200 | — | — |
| 1985-09-20 | $3.73 | $3.73 | 1,273,200 | — | — |
| 1985-09-19 | $3.73 | $3.73 | 2,598,000 | — | — |
| 1985-09-18 | $3.73 | $3.73 | 696,000 | — | — |
| 1985-09-17 | $3.75 | $3.75 | 2,240,400 | — | — |
| 1985-09-16 | $3.76 | $3.76 | 1,318,800 | — | — |
| 1985-09-13 | $3.77 | $3.77 | 3,595,200 | — | — |
| 1985-09-12 | $3.82 | $3.82 | 3,494,400 | — | — |
| 1985-09-11 | $4.01 | $4.01 | 3,117,600 | — | — |
| 1985-09-10 | $4.06 | $4.06 | 1,838,400 | — | — |
| 1985-09-09 | $4.09 | $4.09 | 1,332,000 | — | — |
| 1985-09-06 | $4.09 | $4.09 | 919,200 | — | — |
| 1985-09-05 | $4.08 | $4.08 | 3,090,000 | — | — |
| 1985-09-04 | $4.15 | $4.15 | 1,435,200 | — | — |
| 1985-09-03 | $4.15 | $4.15 | 428,400 | — | — |
| 1985-08-30 | $4.15 | $4.15 | 943,200 | — | — |
| 1985-08-29 | $4.15 | $4.15 | 687,600 | — | — |
| 1985-08-28 | $4.10 | $4.10 | 762,000 | — | — |
| 1985-08-27 | $4.14 | $4.14 | 1,551,600 | — | — |
| 1985-08-26 | $4.14 | $4.14 | 902,400 | — | — |
| 1985-08-23 | $4.15 | $4.15 | 681,600 | — | — |
| 1985-08-22 | $4.15 | $4.15 | 825,600 | — | — |
| 1985-08-21 | $4.19 | $4.19 | 2,238,000 | — | — |
| 1985-08-20 | $4.19 | $4.19 | 2,013,600 | — | — |
| 1985-08-19 | $4.17 | $4.17 | 408,000 | — | — |
| 1985-08-16 | $4.19 | $4.19 | 1,082,400 | — | — |
| 1985-08-15 | $4.22 | $4.22 | 786,000 | — | — |
| 1985-08-14 | $4.18 | $4.18 | 1,162,800 | — | — |
| 1985-08-13 | $4.17 | $4.17 | 1,816,800 | — | — |
| 1985-08-12 | $4.19 | $4.19 | 2,132,400 | — | — |
| 1985-08-09 | $4.14 | $4.14 | 5,230,800 | — | — |
| 1985-08-08 | $4.21 | $4.21 | 3,745,200 | — | — |
| 1985-08-07 | $4.13 | $4.13 | 2,071,200 | — | — |
| 1985-08-06 | $4.18 | $4.18 | 524,400 | — | — |
| 1985-08-05 | $4.22 | $4.22 | 906,000 | — | — |
| 1985-08-02 | $4.19 | $4.19 | 841,200 | — | — |
| 1985-08-01 | $4.26 | $4.26 | 1,588,800 | — | — |
| 1985-07-31 | $4.18 | $4.18 | 2,020,800 | — | — |
| 1985-07-30 | $4.19 | $4.19 | 2,324,400 | — | — |
| 1985-07-29 | $4.16 | $4.16 | 636,000 | — | — |
| 1985-07-26 | $4.20 | $4.20 | 2,454,000 | — | — |
| 1985-07-25 | $4.17 | $4.17 | 3,483,600 | — | — |
| 1985-07-24 | $4.19 | $4.19 | 3,002,400 | — | — |
| 1985-07-23 | $4.22 | $4.22 | 4,540,800 | — | — |
| 1985-07-22 | $4.32 | $4.32 | 2,329,200 | — | — |
| 1985-07-19 | $4.38 | $4.38 | 2,949,600 | — | — |
| 1985-07-18 | $4.39 | $4.39 | 2,719,200 | — | — |
| 1985-07-17 | $4.46 | $4.46 | 4,028,400 | — | — |
| 1985-07-16 | $4.40 | $4.40 | 3,816,000 | — | — |
| 1985-07-15 | $4.05 | $4.05 | 1,687,200 | — | — |
| 1985-07-12 | $4.13 | $4.13 | 6,084,000 | — | — |
| 1985-07-11 | $4.16 | $4.16 | 2,467,200 | — | — |
| 1985-07-10 | $4.13 | $4.13 | 2,541,600 | — | — |
| 1985-07-09 | $4.08 | $4.08 | 838,800 | — | — |
| 1985-07-08 | $4.09 | $4.09 | 1,766,400 | — | — |
| 1985-07-05 | $4.16 | $4.16 | 559,200 | — | — |
| 1985-07-03 | $4.17 | $4.17 | 793,200 | — | — |
| 1985-07-02 | $4.15 | $4.15 | 1,194,000 | — | — |
| 1985-07-01 | $4.17 | $4.17 | 2,506,800 | — | — |
| 1985-06-28 | $4.13 | $4.13 | 3,594,000 | — | — |
| 1985-06-27 | $4.01 | $4.01 | 2,919,600 | — | — |
| 1985-06-26 | $4.00 | $4.00 | 2,754,000 | — | — |
| 1985-06-25 | $4.03 | $4.03 | 1,140,000 | — | — |
| 1985-06-24 | $4.05 | $4.05 | 1,717,200 | — | — |
| 1985-06-21 | $3.97 | $3.97 | 1,432,800 | — | — |
| 1985-06-20 | $4.03 | $4.03 | 1,389,600 | — | — |
| 1985-06-19 | $4.07 | $4.07 | 1,140,000 | — | — |
| 1985-06-18 | $4.02 | $4.02 | 798,000 | — | — |
| 1985-06-17 | $4.02 | $4.02 | 601,200 | — | — |
| 1985-06-14 | $4.02 | $4.02 | 1,141,200 | — | — |
| 1985-06-13 | $4.00 | $4.00 | 1,144,800 | — | — |
| 1985-06-12 | $4.06 | $4.06 | 1,628,400 | — | — |
| 1985-06-11 | $4.10 | $4.10 | 2,350,800 | — | — |
| 1985-06-10 | $4.15 | $4.15 | 1,282,800 | — | — |
| 1985-06-07 | $4.17 | $4.17 | 2,839,200 | — | — |
| 1985-06-06 | $4.17 | $4.17 | 5,961,600 | — | — |
| 1985-06-05 | $4.08 | $4.08 | 2,956,800 | — | — |
| 1985-06-04 | $4.14 | $4.14 | 1,822,800 | — | — |
| 1985-06-03 | $4.13 | $4.13 | 5,536,800 | — | — |
| 1985-05-31 | $4.10 | $4.10 | 3,058,800 | — | — |
| 1985-05-30 | $4.10 | $4.10 | 1,545,600 | — | — |
| 1985-05-29 | $4.14 | $4.14 | 888,000 | — | — |
| 1985-05-28 | $4.17 | $4.17 | 2,098,800 | — | — |
| 1985-05-24 | $4.15 | $4.15 | 3,597,600 | — | — |
| 1985-05-23 | $4.08 | $4.08 | 2,371,200 | — | — |
| 1985-05-22 | $4.13 | $4.13 | 836,400 | — | — |
| 1985-05-21 | $4.17 | $4.17 | 2,216,400 | — | — |
| 1985-05-20 | $4.19 | $4.19 | 16,479,600 | — | — |
| 1985-05-17 | $4.13 | $4.13 | 1,750,800 | — | — |
| 1985-05-16 | $4.17 | $4.17 | 3,458,400 | — | — |
| 1985-05-15 | $4.17 | $4.17 | 4,105,200 | — | — |
| 1985-05-14 | $4.04 | $4.04 | 3,628,800 | — | — |
| 1985-05-13 | $4.10 | $4.10 | 1,357,200 | — | — |
| 1985-05-10 | $4.17 | $4.17 | 2,904,000 | — | — |
| 1985-05-09 | $3.99 | $3.99 | 2,300,400 | — | — |
| 1985-05-08 | $3.89 | $3.89 | 3,008,400 | — | — |
| 1985-05-07 | $3.83 | $3.83 | 3,399,600 | — | — |
| 1985-05-06 | $3.76 | $3.76 | 3,340,800 | — | — |
| 1985-05-03 | $3.78 | $3.78 | 5,216,400 | — | — |
| 1985-05-02 | $3.71 | $3.71 | 9,770,400 | — | — |
| 1985-05-01 | $3.60 | $3.60 | 8,648,400 | — | — |
| 1985-04-30 | $3.80 | $3.80 | 4,956,000 | — | — |
| 1985-04-29 | $3.97 | $3.97 | 3,453,600 | — | — |
| 1985-04-26 | $4.17 | $4.17 | 1,124,400 | — | — |
| 1985-04-25 | $4.24 | $4.24 | 1,003,200 | — | — |
| 1985-04-24 | $4.25 | $4.25 | 1,326,000 | — | — |
| 1985-04-23 | $4.27 | $4.27 | 2,781,600 | — | — |
| 1985-04-22 | $4.20 | $4.20 | 1,768,800 | — | — |
| 1985-04-19 | $4.19 | $4.19 | 1,365,600 | — | — |
| 1985-04-18 | $4.08 | $4.08 | 1,196,400 | — | — |
| 1985-04-17 | $4.10 | $4.10 | 3,854,400 | — | — |
| 1985-04-16 | $4.17 | $4.17 | 4,857,600 | — | — |
| 1985-04-15 | $4.07 | $4.07 | 1,250,400 | — | — |
| 1985-04-12 | $3.93 | $3.93 | 2,758,800 | — | — |
| 1985-04-11 | $3.90 | $3.90 | 706,800 | — | — |
| 1985-04-10 | $3.83 | $3.83 | 1,591,200 | — | — |
| 1985-04-09 | $3.77 | $3.77 | 3,084,000 | — | — |
| 1985-04-08 | $3.72 | $3.72 | 1,296,000 | — | — |
| 1985-04-04 | $3.69 | $3.69 | 2,312,400 | — | — |
| 1985-04-03 | $3.67 | $3.67 | 1,702,800 | — | — |
| 1985-04-02 | $3.70 | $3.70 | 1,252,800 | — | — |
| 1985-04-01 | $3.68 | $3.68 | 700,800 | — | — |
| 1985-03-29 | $3.66 | $3.66 | 1,093,200 | — | — |
| 1985-03-28 | $3.64 | $3.64 | 1,584,000 | — | — |
| 1985-03-27 | $3.56 | $3.56 | 1,621,200 | — | — |
| 1985-03-26 | $3.55 | $3.55 | 248,400 | — | — |
| 1985-03-25 | $3.51 | $3.51 | 290,400 | — | — |
| 1985-03-22 | $3.57 | $3.57 | 1,351,200 | — | — |
| 1985-03-21 | $3.58 | $3.58 | 1,968,000 | — | — |
| 1985-03-20 | $3.59 | $3.59 | 1,572,000 | — | — |
| 1985-03-19 | $3.58 | $3.58 | 782,400 | — | — |
| 1985-03-18 | $3.50 | $3.50 | 1,309,200 | — | — |
| 1985-03-15 | $3.44 | $3.44 | 2,266,800 | — | — |
| 1985-03-14 | $3.58 | $3.58 | 939,600 | — | — |
| 1985-03-13 | $3.57 | $3.57 | 1,720,800 | — | — |
| 1985-03-12 | $3.58 | $3.58 | 3,423,600 | — | — |
| 1985-03-11 | $3.64 | $3.64 | 973,200 | — | — |
| 1985-03-08 | $3.70 | $3.70 | 1,173,600 | — | — |
| 1985-03-07 | $3.65 | $3.65 | 620,400 | — | — |
| 1985-03-06 | $3.67 | $3.67 | 2,140,800 | — | — |
| 1985-03-05 | $3.74 | $3.74 | 2,080,800 | — | — |
| 1985-03-04 | $3.73 | $3.73 | 714,000 | — | — |
| 1985-03-01 | $3.78 | $3.78 | 3,747,600 | — | — |
| 1985-02-28 | $3.72 | $3.72 | 1,418,400 | — | — |
| 1985-02-27 | $3.66 | $3.66 | 1,087,200 | — | — |
| 1985-02-26 | $3.65 | $3.65 | 3,427,200 | — | — |
| 1985-02-25 | $3.64 | $3.64 | 2,203,200 | — | — |
| 1985-02-22 | $3.66 | $3.66 | 8,154,000 | — | — |
| 1985-02-21 | $3.65 | $3.65 | 1,692,000 | — | — |
| 1985-02-20 | $3.67 | $3.67 | 2,401,200 | — | — |
| 1985-02-19 | $3.53 | $3.53 | 3,513,600 | — | — |
| 1985-02-15 | $3.55 | $3.55 | 2,336,400 | — | — |
| 1985-02-14 | $3.61 | $3.61 | 1,490,400 | — | — |
| 1985-02-13 | $3.68 | $3.68 | 1,602,000 | — | — |
| 1985-02-12 | $3.53 | $3.53 | 1,746,000 | — | — |
| 1985-02-11 | $3.53 | $3.53 | 957,600 | — | — |
| 1985-02-08 | $3.57 | $3.57 | 1,465,200 | — | — |
| 1985-02-07 | $3.53 | $3.53 | 1,800,000 | — | — |
| 1985-02-06 | $3.53 | $3.53 | 1,864,800 | — | — |
| 1985-02-05 | $3.57 | $3.57 | 892,800 | — | — |
| 1985-02-04 | $3.61 | $3.61 | 1,720,800 | — | — |
| 1985-02-01 | $3.49 | $3.49 | 3,290,400 | — | — |
| 1985-01-31 | $3.44 | $3.44 | 2,026,800 | — | — |
| 1985-01-30 | $3.51 | $3.51 | 1,713,600 | — | — |
| 1985-01-29 | $3.56 | $3.56 | 1,789,200 | — | — |
| 1985-01-28 | $3.56 | $3.56 | 1,947,600 | — | — |
| 1985-01-25 | $3.53 | $3.53 | 2,325,600 | — | — |
| 1985-01-24 | $3.34 | $3.34 | 3,535,200 | — | — |
| 1985-01-23 | $3.31 | $3.31 | 5,281,200 | — | — |
| 1985-01-22 | $3.24 | $3.24 | 3,553,200 | — | — |
| 1985-01-21 | $3.33 | $3.33 | 2,278,800 | — | — |
| 1985-01-18 | $3.19 | $3.19 | 1,843,200 | — | — |
| 1985-01-17 | $3.17 | $3.17 | 4,064,400 | — | — |
| 1985-01-16 | $3.13 | $3.13 | 8,600,400 | — | — |
| 1985-01-15 | $3.03 | $3.03 | 4,672,800 | — | — |
| 1985-01-14 | $3.01 | $3.01 | 1,130,400 | — | — |
| 1985-01-11 | $2.97 | $2.97 | 522,000 | — | — |
| 1985-01-10 | $3.06 | $3.06 | 1,951,200 | — | — |
| 1985-01-09 | $2.85 | $2.85 | 1,854,000 | — | — |
| 1985-01-08 | $2.78 | $2.78 | 421,200 | — | — |
| 1985-01-07 | $2.78 | $2.78 | 432,000 | — | — |
| 1985-01-04 | $2.82 | $2.82 | 705,600 | — | — |
| 1985-01-03 | $2.78 | $2.78 | 1,378,800 | — | — |
| 1985-01-02 | $2.85 | $2.85 | 2,361,600 | — | — |