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 | $3.63 | $5.43 | 7,443,734 | — | — |
| 1985-12-30 | $3.61 | $5.40 | 4,700,909 | — | — |
| 1985-12-27 | $3.59 | $5.37 | 5,368,694 | — | — |
| 1985-12-26 | $3.53 | $5.28 | 3,304,973 | — | — |
| 1985-12-24 | $3.51 | $5.24 | 4,580,179 | — | — |
| 1985-12-23 | $3.52 | $5.25 | 4,942,368 | — | — |
| 1985-12-20 | $3.57 | $5.34 | 15,426,979 | — | — |
| 1985-12-19 | $3.59 | $5.37 | 5,779,930 | — | — |
| 1985-12-18 | $3.57 | $5.33 | 7,300,368 | — | — |
| 1985-12-17 | $3.59 | $5.37 | 7,243,776 | — | — |
| 1985-12-16 | $3.63 | $5.42 | 9,232,042 | — | — |
| 1985-12-13 | $3.56 | $5.33 | 6,711,811 | — | — |
| 1985-12-12 | $3.53 | $5.27 | 5,436,605 | — | — |
| 1985-12-11 | $3.56 | $5.32 | 8,239,795 | — | — |
| 1985-12-10 | $3.51 | $5.24 | 6,821,222 | — | — |
| 1985-12-09 | $3.49 | $5.22 | 6,613,718 | — | — |
| 1985-12-06 | $3.45 | $5.15 | 8,236,022 | — | — |
| 1985-12-05 | $3.47 | $5.19 | 10,439,338 | — | — |
| 1985-12-04 | $3.46 | $5.17 | 5,304,557 | — | — |
| 1985-12-03 | $3.41 | $5.10 | 3,704,890 | — | — |
| 1985-12-02 | $3.43 | $5.09 | 5,930,842 | — | — |
| 1985-11-29 | $3.45 | $5.11 | 6,915,542 | — | — |
| 1985-11-27 | $3.47 | $5.15 | 13,857,494 | — | — |
| 1985-11-26 | $3.35 | $4.98 | 6,115,709 | — | — |
| 1985-11-25 | $3.33 | $4.94 | 3,406,838 | — | — |
| 1985-11-22 | $3.34 | $4.95 | 9,824,371 | — | — |
| 1985-11-21 | $3.31 | $4.91 | 6,840,086 | — | — |
| 1985-11-20 | $3.22 | $4.78 | 2,961,648 | — | — |
| 1985-11-19 | $3.22 | $4.78 | 2,769,235 | — | — |
| 1985-11-18 | $3.22 | $4.79 | 5,519,606 | — | — |
| 1985-11-15 | $3.24 | $4.81 | 7,824,787 | — | — |
| 1985-11-14 | $3.23 | $4.79 | 2,659,824 | — | — |
| 1985-11-13 | $3.21 | $4.76 | 3,712,435 | — | — |
| 1985-11-12 | $3.25 | $4.83 | 6,855,178 | — | — |
| 1985-11-11 | $3.24 | $4.81 | 8,383,162 | — | — |
| 1985-11-08 | $3.16 | $4.69 | 7,398,461 | — | — |
| 1985-11-07 | $3.12 | $4.63 | 4,180,262 | — | — |
| 1985-11-06 | $3.15 | $4.68 | 9,337,680 | — | — |
| 1985-11-05 | $3.17 | $4.71 | 7,160,774 | — | — |
| 1985-11-04 | $3.18 | $4.72 | 11,597,587 | — | — |
| 1985-11-01 | $3.12 | $4.63 | 7,511,645 | — | — |
| 1985-10-31 | $3.09 | $4.58 | 12,918,067 | — | — |
| 1985-10-30 | $3.07 | $4.55 | 8,217,158 | — | — |
| 1985-10-29 | $3.02 | $4.48 | 4,595,270 | — | — |
| 1985-10-28 | $2.97 | $4.41 | 2,678,688 | — | — |
| 1985-10-25 | $2.97 | $4.41 | 2,014,675 | — | — |
| 1985-10-24 | $2.98 | $4.43 | 6,379,805 | — | — |
| 1985-10-23 | $3.00 | $4.45 | 5,255,510 | — | — |
| 1985-10-22 | $3.00 | $4.46 | 5,406,422 | — | — |
| 1985-10-21 | $2.99 | $4.43 | 2,286,317 | — | — |
| 1985-10-18 | $3.02 | $4.48 | 10,228,061 | — | — |
| 1985-10-17 | $3.02 | $4.49 | 14,495,098 | — | — |
| 1985-10-16 | $3.00 | $4.45 | 12,499,286 | — | — |
| 1985-10-15 | $2.91 | $4.31 | 3,414,384 | — | — |
| 1985-10-14 | $2.91 | $4.31 | 1,867,536 | — | — |
| 1985-10-11 | $2.90 | $4.31 | 4,097,261 | — | — |
| 1985-10-10 | $2.88 | $4.27 | 2,761,690 | — | — |
| 1985-10-09 | $2.89 | $4.29 | 4,263,264 | — | — |
| 1985-10-08 | $2.91 | $4.32 | 5,738,429 | — | — |
| 1985-10-07 | $2.87 | $4.26 | 8,036,064 | — | — |
| 1985-10-04 | $2.83 | $4.20 | 3,006,922 | — | — |
| 1985-10-03 | $2.82 | $4.19 | 10,024,330 | — | — |
| 1985-10-02 | $2.84 | $4.21 | 10,650,614 | — | — |
| 1985-10-01 | $2.88 | $4.28 | 6,772,176 | — | — |
| 1985-09-30 | $2.87 | $4.26 | 4,625,453 | — | — |
| 1985-09-26 | $2.89 | $4.28 | 5,553,562 | — | — |
| 1985-09-25 | $2.87 | $4.25 | 10,726,070 | — | — |
| 1985-09-24 | $2.90 | $4.31 | 9,643,277 | — | — |
| 1985-09-23 | $2.90 | $4.30 | 9,643,277 | — | — |
| 1985-09-20 | $2.86 | $4.25 | 7,937,971 | — | — |
| 1985-09-19 | $2.88 | $4.27 | 10,186,560 | — | — |
| 1985-09-18 | $2.86 | $4.24 | 42,481,728 | — | — |
| 1985-09-17 | $2.94 | $4.36 | 12,276,691 | — | — |
| 1985-09-16 | $2.95 | $4.38 | 3,025,786 | — | — |
| 1985-09-13 | $2.95 | $4.38 | 6,387,350 | — | — |
| 1985-09-12 | $2.97 | $4.41 | 5,447,923 | — | — |
| 1985-09-11 | $2.97 | $4.41 | 8,922,672 | — | — |
| 1985-09-10 | $3.00 | $4.45 | 2,935,238 | — | — |
| 1985-09-09 | $3.02 | $4.48 | 1,916,582 | — | — |
| 1985-09-06 | $3.01 | $4.47 | 3,976,531 | — | — |
| 1985-09-05 | $3.01 | $4.47 | 3,105,014 | — | — |
| 1985-09-04 | $3.02 | $4.48 | 2,267,453 | — | — |
| 1985-09-03 | $3.02 | $4.49 | 3,138,970 | — | — |
| 1985-08-30 | $3.02 | $4.49 | 2,844,691 | — | — |
| 1985-08-29 | $3.05 | $4.49 | 4,802,774 | — | — |
| 1985-08-28 | $3.07 | $4.53 | 2,995,603 | — | — |
| 1985-08-27 | $3.06 | $4.51 | 11,069,395 | — | — |
| 1985-08-26 | $3.05 | $4.50 | 4,538,678 | — | — |
| 1985-08-23 | $3.10 | $4.57 | 3,546,432 | — | — |
| 1985-08-22 | $3.11 | $4.58 | 4,844,275 | — | — |
| 1985-08-21 | $3.11 | $4.59 | 6,134,573 | — | — |
| 1985-08-20 | $3.08 | $4.54 | 7,911,562 | — | — |
| 1985-08-19 | $3.05 | $4.49 | 2,863,555 | — | — |
| 1985-08-16 | $3.04 | $4.48 | 7,809,696 | — | — |
| 1985-08-15 | $3.04 | $4.48 | 7,006,090 | — | — |
| 1985-08-14 | $3.02 | $4.45 | 4,553,770 | — | — |
| 1985-08-13 | $2.99 | $4.41 | 3,029,558 | — | — |
| 1985-08-12 | $2.98 | $4.39 | 1,543,075 | — | — |
| 1985-08-09 | $2.96 | $4.37 | 6,206,256 | — | — |
| 1985-08-08 | $2.98 | $4.39 | 2,203,315 | — | — |
| 1985-08-07 | $2.96 | $4.37 | 4,051,987 | — | — |
| 1985-08-06 | $2.95 | $4.34 | 6,338,304 | — | — |
| 1985-08-05 | $2.97 | $4.38 | 4,029,350 | — | — |
| 1985-08-02 | $2.98 | $4.39 | 1,686,442 | — | — |
| 1985-08-01 | $3.00 | $4.42 | 3,331,382 | — | — |
| 1985-07-31 | $2.99 | $4.41 | 5,074,416 | — | — |
| 1985-07-30 | $2.99 | $4.41 | 3,908,621 | — | — |
| 1985-07-29 | $2.98 | $4.40 | 4,342,493 | — | — |
| 1985-07-26 | $2.99 | $4.41 | 8,096,429 | — | — |
| 1985-07-25 | $3.03 | $4.46 | 6,696,720 | — | — |
| 1985-07-24 | $3.07 | $4.53 | 5,749,747 | — | — |
| 1985-07-23 | $3.09 | $4.56 | 5,387,558 | — | — |
| 1985-07-22 | $3.09 | $4.55 | 4,202,899 | — | — |
| 1985-07-19 | $3.10 | $4.57 | 13,004,842 | — | — |
| 1985-07-18 | $3.10 | $4.57 | 4,353,811 | — | — |
| 1985-07-17 | $3.10 | $4.58 | 10,141,286 | — | — |
| 1985-07-16 | $3.08 | $4.54 | 6,538,262 | — | — |
| 1985-07-15 | $3.06 | $4.52 | 4,587,725 | — | — |
| 1985-07-12 | $3.05 | $4.50 | 6,259,075 | — | — |
| 1985-07-11 | $3.07 | $4.53 | 7,481,462 | — | — |
| 1985-07-10 | $3.07 | $4.53 | 8,609,530 | — | — |
| 1985-07-09 | $3.02 | $4.45 | 10,612,886 | — | — |
| 1985-07-08 | $2.99 | $4.41 | 5,270,602 | — | — |
| 1985-07-05 | $2.96 | $4.37 | 3,757,709 | — | — |
| 1985-07-03 | $2.96 | $4.36 | 13,151,981 | — | — |
| 1985-07-02 | $2.97 | $4.38 | 2,871,101 | — | — |
| 1985-07-01 | $2.97 | $4.38 | 3,999,168 | — | — |
| 1985-06-28 | $2.99 | $4.40 | 4,957,459 | — | — |
| 1985-06-27 | $3.01 | $4.43 | 2,878,646 | — | — |
| 1985-06-26 | $2.99 | $4.41 | 2,433,456 | — | — |
| 1985-06-25 | $3.00 | $4.42 | 6,013,843 | — | — |
| 1985-06-24 | $3.03 | $4.47 | 4,621,680 | — | — |
| 1985-06-21 | $3.06 | $4.51 | 17,743,478 | — | — |
| 1985-06-20 | $3.01 | $4.43 | 5,715,792 | — | — |
| 1985-06-19 | $2.98 | $4.39 | 6,051,571 | — | — |
| 1985-06-18 | $2.97 | $4.37 | 10,620,432 | — | — |
| 1985-06-17 | $2.95 | $4.35 | 10,473,293 | — | — |
| 1985-06-14 | $2.88 | $4.24 | 5,202,691 | — | — |
| 1985-06-13 | $2.86 | $4.22 | 11,299,536 | — | — |
| 1985-06-12 | $2.92 | $4.30 | 2,384,410 | — | — |
| 1985-06-11 | $2.92 | $4.30 | 3,995,395 | — | — |
| 1985-06-10 | $2.94 | $4.33 | 4,689,590 | — | — |
| 1985-06-07 | $2.94 | $4.34 | 7,372,051 | — | — |
| 1985-06-06 | $3.01 | $4.43 | 19,097,914 | — | — |
| 1985-06-05 | $2.91 | $4.29 | 15,581,664 | — | — |
| 1985-06-04 | $2.88 | $4.24 | 8,217,158 | — | — |
| 1985-06-03 | $2.86 | $4.21 | 5,274,374 | — | — |
| 1985-05-31 | $2.86 | $4.18 | 5,368,694 | — | — |
| 1985-05-30 | $2.86 | $4.18 | 3,203,107 | — | — |
| 1985-05-29 | $2.86 | $4.19 | 2,067,494 | — | — |
| 1985-05-28 | $2.87 | $4.19 | 2,844,691 | — | — |
| 1985-05-24 | $2.88 | $4.21 | 3,587,933 | — | — |
| 1985-05-23 | $2.86 | $4.18 | 3,165,379 | — | — |
| 1985-05-22 | $2.86 | $4.19 | 8,722,714 | — | — |
| 1985-05-21 | $2.87 | $4.20 | 11,688,134 | — | — |
| 1985-05-20 | $2.82 | $4.12 | 9,537,638 | — | — |
| 1985-05-17 | $2.76 | $4.03 | 11,065,622 | — | — |
| 1985-05-16 | $2.73 | $4.00 | 5,334,739 | — | — |
| 1985-05-15 | $2.73 | $3.99 | 6,658,992 | — | — |
| 1985-05-14 | $2.75 | $4.02 | 6,821,222 | — | — |
| 1985-05-13 | $2.73 | $3.99 | 4,878,230 | — | — |
| 1985-05-10 | $2.70 | $3.96 | 15,193,066 | — | — |
| 1985-05-09 | $2.68 | $3.93 | 8,220,931 | — | — |
| 1985-05-08 | $2.64 | $3.87 | 17,049,283 | — | — |
| 1985-05-07 | $2.64 | $3.86 | 5,089,507 | — | — |
| 1985-05-06 | $2.65 | $3.88 | 4,259,491 | — | — |
| 1985-05-03 | $2.65 | $3.88 | 6,708,038 | — | — |
| 1985-05-02 | $2.62 | $3.84 | 6,342,077 | — | — |
| 1985-05-01 | $2.64 | $3.87 | 12,046,550 | — | — |
| 1985-04-30 | $2.70 | $3.95 | 6,342,077 | — | — |
| 1985-04-29 | $2.70 | $3.96 | 4,749,955 | — | — |
| 1985-04-26 | $2.75 | $4.02 | 2,735,280 | — | — |
| 1985-04-25 | $2.76 | $4.03 | 3,282,336 | — | — |
| 1985-04-24 | $2.76 | $4.03 | 2,705,098 | — | — |
| 1985-04-23 | $2.73 | $3.99 | 6,059,117 | — | — |
| 1985-04-22 | $2.72 | $3.98 | 5,942,160 | — | — |
| 1985-04-19 | $2.74 | $4.01 | 8,820,806 | — | — |
| 1985-04-18 | $2.74 | $4.00 | 9,137,722 | — | — |
| 1985-04-17 | $2.72 | $3.98 | 3,840,710 | — | — |
| 1985-04-16 | $2.73 | $4.00 | 7,726,694 | — | — |
| 1985-04-15 | $2.72 | $3.98 | 3,961,440 | — | — |
| 1985-04-12 | $2.70 | $3.95 | 4,059,533 | — | — |
| 1985-04-11 | $2.72 | $3.98 | 4,704,682 | — | — |
| 1985-04-10 | $2.73 | $4.00 | 3,787,891 | — | — |
| 1985-04-09 | $2.72 | $3.98 | 4,780,138 | — | — |
| 1985-04-08 | $2.74 | $4.00 | 3,512,477 | — | — |
| 1985-04-04 | $2.77 | $4.06 | 3,448,339 | — | — |
| 1985-04-03 | $2.77 | $4.05 | 7,206,048 | — | — |
| 1985-04-02 | $2.76 | $4.04 | 4,116,125 | — | — |
| 1985-04-01 | $2.77 | $4.05 | 5,470,560 | — | — |
| 1985-03-29 | $2.78 | $4.07 | 4,670,726 | — | — |
| 1985-03-28 | $2.77 | $4.05 | 7,145,683 | — | — |
| 1985-03-27 | $2.77 | $4.05 | 12,197,462 | — | — |
| 1985-03-26 | $2.73 | $4.00 | 8,153,021 | — | — |
| 1985-03-25 | $2.72 | $3.98 | 4,682,045 | — | — |
| 1985-03-22 | $2.73 | $3.99 | 7,949,290 | — | — |
| 1985-03-21 | $2.75 | $4.02 | 8,477,482 | — | — |
| 1985-03-20 | $2.71 | $3.97 | 11,457,994 | — | — |
| 1985-03-19 | $2.69 | $3.94 | 7,930,426 | — | — |
| 1985-03-18 | $2.66 | $3.89 | 7,753,104 | — | — |
| 1985-03-15 | $2.66 | $3.90 | 7,805,923 | — | — |
| 1985-03-14 | $2.70 | $3.95 | 10,941,120 | — | — |
| 1985-03-13 | $2.67 | $3.90 | 8,805,715 | — | — |
| 1985-03-12 | $2.65 | $3.88 | 3,995,395 | — | — |
| 1985-03-11 | $2.63 | $3.85 | 5,217,782 | — | — |
| 1985-03-08 | $2.63 | $3.85 | 5,455,469 | — | — |
| 1985-03-07 | $2.64 | $3.87 | 7,775,741 | — | — |
| 1985-03-06 | $2.65 | $3.88 | 12,819,974 | — | — |
| 1985-03-05 | $2.63 | $3.85 | 8,300,160 | — | — |
| 1985-03-04 | $2.64 | $3.86 | 3,776,573 | — | — |
| 1985-03-01 | $2.65 | $3.88 | 9,790,416 | — | — |
| 1985-02-28 | $2.65 | $3.87 | 4,889,549 | — | — |
| 1985-02-27 | $2.66 | $3.86 | 8,575,574 | — | — |
| 1985-02-26 | $2.66 | $3.87 | 10,827,936 | — | — |
| 1985-02-25 | $2.64 | $3.83 | 6,591,082 | — | — |
| 1985-02-22 | $2.61 | $3.78 | 7,077,773 | — | — |
| 1985-02-21 | $2.59 | $3.76 | 8,707,622 | — | — |
| 1985-02-20 | $2.60 | $3.78 | 11,944,685 | — | — |
| 1985-02-19 | $2.60 | $3.78 | 3,354,019 | — | — |
| 1985-02-15 | $2.61 | $3.78 | 12,823,747 | — | — |
| 1985-02-14 | $2.60 | $3.78 | 9,843,235 | — | — |
| 1985-02-13 | $2.60 | $3.77 | 14,849,741 | — | — |
| 1985-02-12 | $2.57 | $3.73 | 8,368,070 | — | — |
| 1985-02-11 | $2.57 | $3.73 | 5,059,325 | — | — |
| 1985-02-08 | $2.54 | $3.69 | 7,232,458 | — | — |
| 1985-02-07 | $2.55 | $3.70 | 5,346,058 | — | — |
| 1985-02-06 | $2.56 | $3.71 | 7,836,106 | — | — |
| 1985-02-05 | $2.56 | $3.72 | 8,477,482 | — | — |
| 1985-02-04 | $2.58 | $3.74 | 9,443,318 | — | — |
| 1985-02-01 | $2.53 | $3.67 | 3,429,475 | — | — |
| 1985-01-31 | $2.54 | $3.69 | 6,266,621 | — | — |
| 1985-01-30 | $2.53 | $3.67 | 12,163,507 | — | — |
| 1985-01-29 | $2.49 | $3.62 | 6,866,496 | — | — |
| 1985-01-28 | $2.47 | $3.59 | 14,102,726 | — | — |
| 1985-01-25 | $2.48 | $3.60 | 7,364,506 | — | — |
| 1985-01-24 | $2.45 | $3.56 | 9,481,046 | — | — |
| 1985-01-23 | $2.49 | $3.62 | 9,624,413 | — | — |
| 1985-01-22 | $2.50 | $3.63 | 15,868,397 | — | — |
| 1985-01-21 | $2.54 | $3.68 | 14,891,242 | — | — |
| 1985-01-18 | $2.48 | $3.60 | 4,595,270 | — | — |
| 1985-01-17 | $2.47 | $3.59 | 2,939,011 | — | — |
| 1985-01-16 | $2.47 | $3.59 | 7,036,272 | — | — |
| 1985-01-15 | $2.48 | $3.60 | 6,726,902 | — | — |
| 1985-01-14 | $2.51 | $3.65 | 7,805,923 | — | — |
| 1985-01-11 | $2.46 | $3.57 | 3,652,070 | — | — |
| 1985-01-10 | $2.48 | $3.60 | 5,115,917 | — | — |
| 1985-01-09 | $2.43 | $3.53 | 4,380,221 | — | — |
| 1985-01-08 | $2.40 | $3.48 | 3,708,662 | — | — |
| 1985-01-07 | $2.40 | $3.48 | 6,575,990 | — | — |
| 1985-01-04 | $2.41 | $3.49 | 4,233,082 | — | — |
| 1985-01-03 | $2.43 | $3.52 | 15,747,667 | — | — |
| 1985-01-02 | $2.47 | $3.58 | 5,187,600 | — | — |