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 | $3.68 | $5.96 | 5,594,400 | — | — |
| 1985-12-30 | $3.75 | $6.06 | 6,357,600 | — | — |
| 1985-12-27 | $3.72 | $6.01 | 6,252,000 | — | — |
| 1985-12-26 | $3.70 | $5.98 | 3,753,600 | — | — |
| 1985-12-24 | $3.69 | $5.97 | 17,481,600 | — | — |
| 1985-12-23 | $3.78 | $6.12 | 18,530,400 | — | — |
| 1985-12-20 | $3.60 | $5.83 | 24,480,000 | — | — |
| 1985-12-19 | $3.56 | $5.75 | 17,870,400 | — | — |
| 1985-12-18 | $3.56 | $5.75 | 14,085,600 | — | — |
| 1985-12-17 | $3.61 | $5.85 | 17,378,400 | — | — |
| 1985-12-16 | $3.65 | $5.90 | 44,448,000 | — | — |
| 1985-12-13 | $3.55 | $5.74 | 47,280,000 | — | — |
| 1985-12-12 | $3.35 | $5.42 | 11,726,400 | — | — |
| 1985-12-11 | $3.33 | $5.38 | 14,263,200 | — | — |
| 1985-12-10 | $3.35 | $5.42 | 10,572,000 | — | — |
| 1985-12-09 | $3.35 | $5.35 | 26,400,000 | — | — |
| 1985-12-06 | $3.31 | $5.29 | 15,417,600 | — | — |
| 1985-12-05 | $3.36 | $5.37 | 11,736,000 | — | — |
| 1985-12-04 | $3.33 | $5.32 | 10,860,000 | — | — |
| 1985-12-03 | $3.29 | $5.25 | 7,332,000 | — | — |
| 1985-12-02 | $3.29 | $5.25 | 14,925,600 | — | — |
| 1985-11-29 | $3.31 | $5.29 | 8,160,000 | — | — |
| 1985-11-27 | $3.27 | $5.22 | 15,854,400 | — | — |
| 1985-11-26 | $3.17 | $5.07 | 16,058,400 | — | — |
| 1985-11-25 | $3.16 | $5.04 | 10,272,000 | — | — |
| 1985-11-22 | $3.17 | $5.06 | 15,055,200 | — | — |
| 1985-11-21 | $3.16 | $5.04 | 17,124,000 | — | — |
| 1985-11-20 | $3.17 | $5.06 | 9,921,600 | — | — |
| 1985-11-19 | $3.17 | $5.06 | 10,224,000 | — | — |
| 1985-11-18 | $3.14 | $5.02 | 7,274,400 | — | — |
| 1985-11-15 | $3.15 | $5.03 | 14,558,400 | — | — |
| 1985-11-14 | $3.20 | $5.12 | 9,278,400 | — | — |
| 1985-11-13 | $3.20 | $5.12 | 15,912,000 | — | — |
| 1985-11-12 | $3.23 | $5.17 | 14,599,200 | — | — |
| 1985-11-11 | $3.18 | $5.07 | 11,688,000 | — | — |
| 1985-11-08 | $3.16 | $5.05 | 10,226,400 | — | — |
| 1985-11-07 | $3.11 | $4.97 | 14,076,000 | — | — |
| 1985-11-06 | $3.08 | $4.92 | 8,292,000 | — | — |
| 1985-11-05 | $3.04 | $4.86 | 9,484,800 | — | — |
| 1985-11-04 | $3.03 | $4.84 | 13,238,400 | — | — |
| 1985-11-01 | $3.06 | $4.88 | 13,228,800 | — | — |
| 1985-10-31 | $3.06 | $4.88 | 7,389,600 | — | — |
| 1985-10-30 | $3.07 | $4.91 | 6,758,400 | — | — |
| 1985-10-29 | $3.07 | $4.91 | 12,561,600 | — | — |
| 1985-10-28 | $3.04 | $4.85 | 5,937,600 | — | — |
| 1985-10-25 | $3.05 | $4.87 | 6,936,000 | — | — |
| 1985-10-24 | $3.08 | $4.92 | 6,468,000 | — | — |
| 1985-10-23 | $3.09 | $4.94 | 5,810,400 | — | — |
| 1985-10-22 | $3.10 | $4.96 | 5,512,800 | — | — |
| 1985-10-21 | $3.08 | $4.92 | 4,142,400 | — | — |
| 1985-10-18 | $3.14 | $5.01 | 11,016,000 | — | — |
| 1985-10-17 | $3.14 | $5.02 | 15,014,400 | — | — |
| 1985-10-16 | $3.17 | $5.06 | 8,817,600 | — | — |
| 1985-10-15 | $3.10 | $4.96 | 10,070,400 | — | — |
| 1985-10-14 | $3.06 | $4.89 | 3,312,000 | — | — |
| 1985-10-11 | $3.05 | $4.87 | 7,824,000 | — | — |
| 1985-10-10 | $3.02 | $4.82 | 6,837,600 | — | — |
| 1985-10-09 | $3.04 | $4.85 | 5,500,800 | — | — |
| 1985-10-08 | $3.03 | $4.84 | 5,784,000 | — | — |
| 1985-10-07 | $3.03 | $4.84 | 10,504,800 | — | — |
| 1985-10-04 | $3.07 | $4.90 | 6,801,600 | — | — |
| 1985-10-03 | $3.14 | $5.01 | 6,619,200 | — | — |
| 1985-10-02 | $3.18 | $5.07 | 9,235,200 | — | — |
| 1985-10-01 | $3.24 | $5.18 | 15,141,600 | — | — |
| 1985-09-30 | $3.13 | $4.99 | 17,731,200 | — | — |
| 1985-09-26 | $3.15 | $5.03 | 7,821,600 | — | — |
| 1985-09-25 | $3.16 | $5.05 | 7,886,400 | — | — |
| 1985-09-24 | $3.20 | $5.12 | 5,712,000 | — | — |
| 1985-09-23 | $3.23 | $5.17 | 7,200,000 | — | — |
| 1985-09-20 | $3.18 | $5.07 | 6,312,000 | — | — |
| 1985-09-19 | $3.21 | $5.12 | 5,997,600 | — | — |
| 1985-09-18 | $3.23 | $5.17 | 10,322,400 | — | — |
| 1985-09-17 | $3.22 | $5.14 | 8,100,000 | — | — |
| 1985-09-16 | $3.19 | $5.09 | 5,606,400 | — | — |
| 1985-09-13 | $3.15 | $5.03 | 13,533,600 | — | — |
| 1985-09-12 | $3.21 | $5.12 | 8,479,200 | — | — |
| 1985-09-11 | $3.30 | $5.27 | 7,293,600 | — | — |
| 1985-09-10 | $3.32 | $5.31 | 7,238,400 | — | — |
| 1985-09-09 | $3.35 | $5.28 | 16,874,400 | — | — |
| 1985-09-06 | $3.41 | $5.37 | 16,322,400 | — | — |
| 1985-09-05 | $3.39 | $5.34 | 7,284,000 | — | — |
| 1985-09-04 | $3.37 | $5.32 | 5,896,800 | — | — |
| 1985-09-03 | $3.36 | $5.31 | 7,000,800 | — | — |
| 1985-08-30 | $3.41 | $5.37 | 4,132,800 | — | — |
| 1985-08-29 | $3.39 | $5.35 | 3,744,000 | — | — |
| 1985-08-28 | $3.42 | $5.39 | 3,688,800 | — | — |
| 1985-08-27 | $3.42 | $5.40 | 7,605,600 | — | — |
| 1985-08-26 | $3.41 | $5.38 | 6,638,400 | — | — |
| 1985-08-23 | $3.41 | $5.38 | 3,691,200 | — | — |
| 1985-08-22 | $3.38 | $5.33 | 10,262,400 | — | — |
| 1985-08-21 | $3.42 | $5.40 | 6,115,200 | — | — |
| 1985-08-20 | $3.40 | $5.36 | 6,460,800 | — | — |
| 1985-08-19 | $3.37 | $5.32 | 3,866,400 | — | — |
| 1985-08-16 | $3.38 | $5.33 | 10,092,000 | — | — |
| 1985-08-15 | $3.38 | $5.33 | 8,356,800 | — | — |
| 1985-08-14 | $3.43 | $5.41 | 6,009,600 | — | — |
| 1985-08-13 | $3.47 | $5.47 | 8,224,800 | — | — |
| 1985-08-12 | $3.51 | $5.53 | 6,513,600 | — | — |
| 1985-08-09 | $3.50 | $5.52 | 6,919,200 | — | — |
| 1985-08-08 | $3.55 | $5.60 | 6,775,200 | — | — |
| 1985-08-07 | $3.49 | $5.51 | 3,240,000 | — | — |
| 1985-08-06 | $3.49 | $5.51 | 8,205,600 | — | — |
| 1985-08-05 | $3.51 | $5.53 | 6,194,400 | — | — |
| 1985-08-02 | $3.53 | $5.57 | 5,872,800 | — | — |
| 1985-08-01 | $3.52 | $5.55 | 13,524,000 | — | — |
| 1985-07-31 | $3.47 | $5.48 | 8,119,200 | — | — |
| 1985-07-30 | $3.46 | $5.46 | 8,930,400 | — | — |
| 1985-07-29 | $3.44 | $5.42 | 7,778,400 | — | — |
| 1985-07-26 | $3.45 | $5.44 | 9,964,800 | — | — |
| 1985-07-25 | $3.47 | $5.47 | 7,572,000 | — | — |
| 1985-07-24 | $3.45 | $5.44 | 12,799,200 | — | — |
| 1985-07-23 | $3.48 | $5.49 | 14,260,800 | — | — |
| 1985-07-22 | $3.53 | $5.57 | 6,516,000 | — | — |
| 1985-07-19 | $3.55 | $5.60 | 18,211,200 | — | — |
| 1985-07-18 | $3.54 | $5.58 | 12,307,200 | — | — |
| 1985-07-17 | $3.56 | $5.61 | 15,122,400 | — | — |
| 1985-07-16 | $3.54 | $5.59 | 14,018,400 | — | — |
| 1985-07-15 | $3.47 | $5.48 | 14,332,800 | — | — |
| 1985-07-12 | $3.45 | $5.44 | 13,495,200 | — | — |
| 1985-07-11 | $3.52 | $5.55 | 13,219,200 | — | — |
| 1985-07-10 | $3.55 | $5.59 | 5,258,400 | — | — |
| 1985-07-09 | $3.56 | $5.61 | 8,673,600 | — | — |
| 1985-07-08 | $3.57 | $5.63 | 8,985,600 | — | — |
| 1985-07-05 | $3.61 | $5.69 | 8,707,200 | — | — |
| 1985-07-03 | $3.59 | $5.66 | 5,124,000 | — | — |
| 1985-07-02 | $3.60 | $5.68 | 8,604,000 | — | — |
| 1985-07-01 | $3.61 | $5.69 | 5,589,600 | — | — |
| 1985-06-28 | $3.56 | $5.61 | 4,718,400 | — | — |
| 1985-06-27 | $3.54 | $5.58 | 8,376,000 | — | — |
| 1985-06-26 | $3.54 | $5.59 | 4,087,200 | — | — |
| 1985-06-25 | $3.54 | $5.59 | 13,365,600 | — | — |
| 1985-06-24 | $3.54 | $5.58 | 4,303,200 | — | — |
| 1985-06-21 | $3.58 | $5.64 | 24,912,000 | — | — |
| 1985-06-20 | $3.63 | $5.73 | 8,126,400 | — | — |
| 1985-06-19 | $3.67 | $5.79 | 5,097,600 | — | — |
| 1985-06-18 | $3.69 | $5.82 | 5,361,600 | — | — |
| 1985-06-17 | $3.66 | $5.77 | 4,576,800 | — | — |
| 1985-06-14 | $3.61 | $5.70 | 6,513,600 | — | — |
| 1985-06-13 | $3.60 | $5.68 | 6,705,600 | — | — |
| 1985-06-12 | $3.65 | $5.76 | 7,435,200 | — | — |
| 1985-06-11 | $3.63 | $5.73 | 6,393,600 | — | — |
| 1985-06-10 | $3.67 | $5.79 | 9,789,600 | — | — |
| 1985-06-07 | $3.68 | $5.73 | 10,960,800 | — | — |
| 1985-06-06 | $3.66 | $5.70 | 7,800,000 | — | — |
| 1985-06-05 | $3.63 | $5.65 | 14,268,000 | — | — |
| 1985-06-04 | $3.64 | $5.68 | 10,677,600 | — | — |
| 1985-06-03 | $3.61 | $5.64 | 13,418,400 | — | — |
| 1985-05-31 | $3.58 | $5.58 | 8,788,800 | — | — |
| 1985-05-30 | $3.58 | $5.58 | 8,342,400 | — | — |
| 1985-05-29 | $3.62 | $5.64 | 6,746,400 | — | — |
| 1985-05-28 | $3.62 | $5.64 | 5,762,400 | — | — |
| 1985-05-24 | $3.65 | $5.69 | 6,537,600 | — | — |
| 1985-05-23 | $3.61 | $5.64 | 7,915,200 | — | — |
| 1985-05-22 | $3.62 | $5.64 | 6,328,800 | — | — |
| 1985-05-21 | $3.65 | $5.69 | 10,574,400 | — | — |
| 1985-05-20 | $3.61 | $5.64 | 9,904,800 | — | — |
| 1985-05-17 | $3.57 | $5.56 | 15,782,400 | — | — |
| 1985-05-16 | $3.52 | $5.48 | 11,347,200 | — | — |
| 1985-05-15 | $3.51 | $5.47 | 12,170,400 | — | — |
| 1985-05-14 | $3.51 | $5.47 | 17,028,000 | — | — |
| 1985-05-13 | $3.47 | $5.41 | 11,544,000 | — | — |
| 1985-05-10 | $3.51 | $5.47 | 16,776,000 | — | — |
| 1985-05-09 | $3.56 | $5.55 | 12,604,800 | — | — |
| 1985-05-08 | $3.51 | $5.47 | 17,392,800 | — | — |
| 1985-05-07 | $3.46 | $5.39 | 20,263,200 | — | — |
| 1985-05-06 | $3.42 | $5.33 | 17,800,800 | — | — |
| 1985-05-03 | $3.44 | $5.36 | 21,372,000 | — | — |
| 1985-05-02 | $3.49 | $5.44 | 25,200,000 | — | — |
| 1985-05-01 | $3.50 | $5.46 | 46,728,000 | — | — |
| 1985-04-30 | $3.58 | $5.58 | 28,056,000 | — | — |
| 1985-04-29 | $3.79 | $5.91 | 14,702,400 | — | — |
| 1985-04-26 | $3.90 | $6.08 | 3,708,000 | — | — |
| 1985-04-25 | $3.90 | $6.08 | 6,912,000 | — | — |
| 1985-04-24 | $3.82 | $5.96 | 3,360,000 | — | — |
| 1985-04-23 | $3.85 | $6.00 | 4,048,800 | — | — |
| 1985-04-22 | $3.81 | $5.95 | 6,703,200 | — | — |
| 1985-04-19 | $3.79 | $5.90 | 6,388,800 | — | — |
| 1985-04-18 | $3.78 | $5.90 | 8,220,000 | — | — |
| 1985-04-17 | $3.81 | $5.94 | 7,044,000 | — | — |
| 1985-04-16 | $3.85 | $6.01 | 6,405,600 | — | — |
| 1985-04-15 | $3.85 | $6.00 | 2,344,800 | — | — |
| 1985-04-12 | $3.88 | $6.05 | 3,396,000 | — | — |
| 1985-04-11 | $3.90 | $6.08 | 5,344,800 | — | — |
| 1985-04-10 | $3.93 | $6.12 | 3,914,400 | — | — |
| 1985-04-09 | $3.91 | $6.09 | 4,080,000 | — | — |
| 1985-04-08 | $3.88 | $6.04 | 3,852,000 | — | — |
| 1985-04-04 | $3.92 | $6.11 | 3,940,800 | — | — |
| 1985-04-03 | $3.90 | $6.08 | 3,184,800 | — | — |
| 1985-04-02 | $3.91 | $6.10 | 5,419,200 | — | — |
| 1985-04-01 | $3.91 | $6.10 | 6,302,400 | — | — |
| 1985-03-29 | $3.89 | $6.07 | 3,573,600 | — | — |
| 1985-03-28 | $3.85 | $6.01 | 10,272,000 | — | — |
| 1985-03-27 | $3.83 | $5.97 | 7,483,200 | — | — |
| 1985-03-26 | $3.87 | $6.03 | 4,797,600 | — | — |
| 1985-03-25 | $3.88 | $6.04 | 4,008,000 | — | — |
| 1985-03-22 | $3.92 | $6.11 | 7,276,800 | — | — |
| 1985-03-21 | $3.84 | $5.99 | 5,644,800 | — | — |
| 1985-03-20 | $3.77 | $5.88 | 9,948,000 | — | — |
| 1985-03-19 | $3.84 | $5.99 | 6,235,200 | — | — |
| 1985-03-18 | $3.79 | $5.91 | 8,796,000 | — | — |
| 1985-03-15 | $3.73 | $5.82 | 8,440,800 | — | — |
| 1985-03-14 | $3.80 | $5.93 | 6,192,000 | — | — |
| 1985-03-13 | $3.75 | $5.85 | 5,563,200 | — | — |
| 1985-03-12 | $3.81 | $5.94 | 4,041,600 | — | — |
| 1985-03-11 | $3.78 | $5.90 | 2,544,000 | — | — |
| 1985-03-08 | $3.85 | $5.95 | 10,512,000 | — | — |
| 1985-03-07 | $3.86 | $5.96 | 17,450,400 | — | — |
| 1985-03-06 | $3.89 | $6.00 | 10,785,600 | — | — |
| 1985-03-05 | $3.89 | $5.99 | 5,452,800 | — | — |
| 1985-03-04 | $3.89 | $6.00 | 7,274,400 | — | — |
| 1985-03-01 | $3.95 | $6.09 | 11,764,800 | — | — |
| 1985-02-28 | $3.78 | $5.82 | 6,343,200 | — | — |
| 1985-02-27 | $3.76 | $5.79 | 9,055,200 | — | — |
| 1985-02-26 | $3.73 | $5.75 | 8,260,800 | — | — |
| 1985-02-25 | $3.66 | $5.65 | 5,942,400 | — | — |
| 1985-02-22 | $3.61 | $5.57 | 3,542,400 | — | — |
| 1985-02-21 | $3.61 | $5.58 | 5,299,200 | — | — |
| 1985-02-20 | $3.66 | $5.65 | 3,525,600 | — | — |
| 1985-02-19 | $3.69 | $5.70 | 2,724,000 | — | — |
| 1985-02-15 | $3.69 | $5.69 | 7,802,400 | — | — |
| 1985-02-14 | $3.72 | $5.74 | 5,618,400 | — | — |
| 1985-02-13 | $3.75 | $5.78 | 9,772,800 | — | — |
| 1985-02-12 | $3.70 | $5.70 | 5,784,000 | — | — |
| 1985-02-11 | $3.62 | $5.58 | 5,776,800 | — | — |
| 1985-02-08 | $3.64 | $5.61 | 4,305,600 | — | — |
| 1985-02-07 | $3.62 | $5.58 | 8,558,400 | — | — |
| 1985-02-06 | $3.60 | $5.55 | 6,158,400 | — | — |
| 1985-02-05 | $3.58 | $5.53 | 9,825,600 | — | — |
| 1985-02-04 | $3.51 | $5.42 | 6,552,000 | — | — |
| 1985-02-01 | $3.46 | $5.34 | 5,851,200 | — | — |
| 1985-01-31 | $3.44 | $5.31 | 7,684,800 | — | — |
| 1985-01-30 | $3.48 | $5.37 | 7,423,200 | — | — |
| 1985-01-29 | $3.48 | $5.37 | 4,989,600 | — | — |
| 1985-01-28 | $3.43 | $5.29 | 9,996,000 | — | — |
| 1985-01-25 | $3.42 | $5.27 | 4,552,800 | — | — |
| 1985-01-24 | $3.37 | $5.20 | 11,100,000 | — | — |
| 1985-01-23 | $3.32 | $5.12 | 8,059,200 | — | — |
| 1985-01-22 | $3.32 | $5.13 | 11,520,000 | — | — |
| 1985-01-21 | $3.37 | $5.20 | 9,667,200 | — | — |
| 1985-01-18 | $3.32 | $5.13 | 5,138,400 | — | — |
| 1985-01-17 | $3.34 | $5.16 | 6,165,600 | — | — |
| 1985-01-16 | $3.32 | $5.13 | 17,632,800 | — | — |
| 1985-01-15 | $3.38 | $5.21 | 8,424,000 | — | — |
| 1985-01-14 | $3.38 | $5.21 | 8,889,600 | — | — |
| 1985-01-11 | $3.35 | $5.17 | 5,791,200 | — | — |
| 1985-01-10 | $3.33 | $5.14 | 7,752,000 | — | — |
| 1985-01-09 | $3.33 | $5.14 | 6,264,000 | — | — |
| 1985-01-08 | $3.31 | $5.10 | 3,556,800 | — | — |
| 1985-01-07 | $3.30 | $5.09 | 4,627,200 | — | — |
| 1985-01-04 | $3.33 | $5.13 | 3,434,400 | — | — |
| 1985-01-03 | $3.31 | $5.10 | 5,908,800 | — | — |
| 1985-01-02 | $3.31 | $5.10 | 4,207,200 | — | — |