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
- 1973-02-21 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 | $3.53 | $4.40 | 640,000 | — | — |
| 1985-12-30 | $3.53 | $4.40 | 880,000 | — | — |
| 1985-12-27 | $3.53 | $4.40 | 521,600 | — | — |
| 1985-12-26 | $3.52 | $4.38 | 159,200 | — | — |
| 1985-12-24 | $3.52 | $4.38 | 853,600 | — | — |
| 1985-12-23 | $3.55 | $4.42 | 1,237,600 | — | — |
| 1985-12-20 | $3.63 | $4.52 | 4,395,200 | — | — |
| 1985-12-19 | $3.56 | $4.44 | 1,044,800 | — | — |
| 1985-12-18 | $3.56 | $4.44 | 3,618,400 | — | — |
| 1985-12-17 | $3.53 | $4.40 | 2,580,000 | — | — |
| 1985-12-16 | $3.45 | $4.31 | 4,877,600 | — | — |
| 1985-12-13 | $3.30 | $4.11 | 673,600 | — | — |
| 1985-12-12 | $3.25 | $4.05 | 1,736,800 | — | — |
| 1985-12-11 | $3.28 | $4.09 | 1,295,200 | — | — |
| 1985-12-10 | $3.27 | $4.07 | 3,125,600 | — | — |
| 1985-12-09 | $3.20 | $3.99 | 1,692,800 | — | — |
| 1985-12-06 | $3.17 | $3.96 | 1,102,400 | — | — |
| 1985-12-05 | $3.17 | $3.96 | 2,075,200 | — | — |
| 1985-12-04 | $3.17 | $3.96 | 2,640,000 | — | — |
| 1985-12-03 | $3.13 | $3.90 | 3,132,800 | — | — |
| 1985-12-02 | $3.11 | $3.88 | 1,404,800 | — | — |
| 1985-11-29 | $3.14 | $3.92 | 802,400 | — | — |
| 1985-11-27 | $3.16 | $3.94 | 567,200 | — | — |
| 1985-11-26 | $3.17 | $3.96 | 387,200 | — | — |
| 1985-11-25 | $3.16 | $3.94 | 461,600 | — | — |
| 1985-11-22 | $3.19 | $3.97 | 2,574,400 | — | — |
| 1985-11-21 | $3.28 | $4.02 | 2,112,000 | — | — |
| 1985-11-20 | $3.25 | $3.98 | 968,800 | — | — |
| 1985-11-19 | $3.27 | $4.00 | 716,800 | — | — |
| 1985-11-18 | $3.27 | $4.00 | 2,242,400 | — | — |
| 1985-11-15 | $3.25 | $3.98 | 1,728,800 | — | — |
| 1985-11-14 | $3.28 | $4.02 | 1,728,000 | — | — |
| 1985-11-13 | $3.27 | $4.00 | 1,023,200 | — | — |
| 1985-11-12 | $3.28 | $4.02 | 2,398,400 | — | — |
| 1985-11-11 | $3.27 | $4.00 | 5,188,000 | — | — |
| 1985-11-08 | $3.19 | $3.90 | 2,518,400 | — | — |
| 1985-11-07 | $3.16 | $3.86 | 3,206,400 | — | — |
| 1985-11-06 | $3.13 | $3.82 | 1,846,400 | — | — |
| 1985-11-05 | $3.09 | $3.79 | 1,230,400 | — | — |
| 1985-11-04 | $3.09 | $3.79 | 1,518,400 | — | — |
| 1985-11-01 | $3.11 | $3.81 | 2,543,200 | — | — |
| 1985-10-31 | $3.13 | $3.82 | 5,305,600 | — | — |
| 1985-10-30 | $3.13 | $3.82 | 888,800 | — | — |
| 1985-10-29 | $3.09 | $3.79 | 3,132,000 | — | — |
| 1985-10-28 | $3.08 | $3.77 | 5,139,200 | — | — |
| 1985-10-25 | $3.14 | $3.84 | 2,382,400 | — | — |
| 1985-10-24 | $3.22 | $3.94 | 268,000 | — | — |
| 1985-10-23 | $3.20 | $3.92 | 916,000 | — | — |
| 1985-10-22 | $3.13 | $3.82 | 1,604,800 | — | — |
| 1985-10-21 | $3.05 | $3.73 | 481,600 | — | — |
| 1985-10-18 | $3.05 | $3.73 | 1,637,600 | — | — |
| 1985-10-17 | $3.08 | $3.77 | 730,400 | — | — |
| 1985-10-16 | $3.06 | $3.75 | 372,000 | — | — |
| 1985-10-15 | $3.05 | $3.73 | 1,146,400 | — | — |
| 1985-10-14 | $3.06 | $3.75 | 304,800 | — | — |
| 1985-10-11 | $3.03 | $3.71 | 1,500,000 | — | — |
| 1985-10-10 | $3.00 | $3.67 | 884,800 | — | — |
| 1985-10-09 | $2.98 | $3.65 | 948,800 | — | — |
| 1985-10-08 | $3.00 | $3.67 | 988,000 | — | — |
| 1985-10-07 | $2.97 | $3.63 | 2,336,800 | — | — |
| 1985-10-04 | $2.97 | $3.63 | 1,008,800 | — | — |
| 1985-10-03 | $2.95 | $3.61 | 1,061,600 | — | — |
| 1985-10-02 | $2.92 | $3.58 | 1,037,600 | — | — |
| 1985-10-01 | $2.94 | $3.59 | 1,722,400 | — | — |
| 1985-09-30 | $2.86 | $3.50 | 1,818,400 | — | — |
| 1985-09-26 | $2.86 | $3.50 | 2,886,400 | — | — |
| 1985-09-25 | $2.88 | $3.52 | 867,200 | — | — |
| 1985-09-24 | $2.91 | $3.56 | 708,000 | — | — |
| 1985-09-23 | $2.94 | $3.59 | 1,183,200 | — | — |
| 1985-09-20 | $2.94 | $3.59 | 1,137,600 | — | — |
| 1985-09-19 | $3.00 | $3.67 | 866,400 | — | — |
| 1985-09-18 | $3.00 | $3.67 | 741,600 | — | — |
| 1985-09-17 | $3.00 | $3.67 | 776,000 | — | — |
| 1985-09-16 | $3.00 | $3.67 | 965,600 | — | — |
| 1985-09-13 | $2.94 | $3.59 | 1,675,200 | — | — |
| 1985-09-12 | $2.89 | $3.54 | 1,067,200 | — | — |
| 1985-09-11 | $2.97 | $3.63 | 1,267,200 | — | — |
| 1985-09-10 | $3.02 | $3.69 | 1,611,200 | — | — |
| 1985-09-09 | $3.05 | $3.73 | 528,800 | — | — |
| 1985-09-06 | $3.02 | $3.69 | 890,400 | — | — |
| 1985-09-05 | $3.06 | $3.75 | 3,624,800 | — | — |
| 1985-09-04 | $3.08 | $3.77 | 930,400 | — | — |
| 1985-09-03 | $3.06 | $3.75 | 3,278,400 | — | — |
| 1985-08-30 | $3.05 | $3.73 | 2,137,600 | — | — |
| 1985-08-29 | $3.05 | $3.73 | 1,966,400 | — | — |
| 1985-08-28 | $3.05 | $3.73 | 884,800 | — | — |
| 1985-08-27 | $3.05 | $3.73 | 1,184,800 | — | — |
| 1985-08-26 | $3.05 | $3.73 | 2,899,200 | — | — |
| 1985-08-23 | $3.11 | $3.73 | 11,544,000 | — | — |
| 1985-08-22 | $3.09 | $3.71 | 5,648,000 | — | — |
| 1985-08-21 | $3.13 | $3.75 | 2,002,400 | — | — |
| 1985-08-20 | $3.17 | $3.81 | 589,600 | — | — |
| 1985-08-19 | $3.16 | $3.79 | 807,200 | — | — |
| 1985-08-16 | $3.16 | $3.79 | 686,400 | — | — |
| 1985-08-15 | $3.17 | $3.81 | 1,324,800 | — | — |
| 1985-08-14 | $3.17 | $3.81 | 1,040,000 | — | — |
| 1985-08-13 | $3.16 | $3.79 | 896,000 | — | — |
| 1985-08-12 | $3.16 | $3.79 | 2,006,400 | — | — |
| 1985-08-09 | $3.11 | $3.73 | 1,513,600 | — | — |
| 1985-08-08 | $3.09 | $3.71 | 1,120,800 | — | — |
| 1985-08-07 | $2.98 | $3.58 | 2,612,800 | — | — |
| 1985-08-06 | $3.02 | $3.62 | 1,590,400 | — | — |
| 1985-08-05 | $3.06 | $3.67 | 789,600 | — | — |
| 1985-08-02 | $3.08 | $3.69 | 963,200 | — | — |
| 1985-08-01 | $3.09 | $3.71 | 2,148,000 | — | — |
| 1985-07-31 | $3.03 | $3.64 | 1,874,400 | — | — |
| 1985-07-30 | $3.03 | $3.64 | 688,000 | — | — |
| 1985-07-29 | $3.00 | $3.60 | 1,764,000 | — | — |
| 1985-07-26 | $3.02 | $3.62 | 919,200 | — | — |
| 1985-07-25 | $3.09 | $3.71 | 1,673,600 | — | — |
| 1985-07-24 | $3.05 | $3.66 | 2,183,200 | — | — |
| 1985-07-23 | $3.19 | $3.82 | 1,691,200 | — | — |
| 1985-07-22 | $3.30 | $3.96 | 2,543,200 | — | — |
| 1985-07-19 | $3.42 | $4.10 | 1,132,800 | — | — |
| 1985-07-18 | $3.47 | $4.16 | 1,300,000 | — | — |
| 1985-07-17 | $3.47 | $4.16 | 746,400 | — | — |
| 1985-07-16 | $3.47 | $4.16 | 780,800 | — | — |
| 1985-07-15 | $3.44 | $4.12 | 895,200 | — | — |
| 1985-07-12 | $3.41 | $4.09 | 648,800 | — | — |
| 1985-07-11 | $3.39 | $4.07 | 584,800 | — | — |
| 1985-07-10 | $3.42 | $4.10 | 953,600 | — | — |
| 1985-07-09 | $3.39 | $4.07 | 7,704,000 | — | — |
| 1985-07-08 | $3.34 | $4.01 | 916,000 | — | — |
| 1985-07-05 | $3.25 | $3.90 | 707,200 | — | — |
| 1985-07-03 | $3.23 | $3.88 | 2,156,800 | — | — |
| 1985-07-02 | $3.23 | $3.88 | 1,749,600 | — | — |
| 1985-07-01 | $3.25 | $3.90 | 3,627,200 | — | — |
| 1985-06-28 | $3.20 | $3.84 | 1,640,800 | — | — |
| 1985-06-27 | $3.19 | $3.82 | 477,600 | — | — |
| 1985-06-26 | $3.19 | $3.82 | 504,800 | — | — |
| 1985-06-25 | $3.19 | $3.82 | 1,444,000 | — | — |
| 1985-06-24 | $3.19 | $3.82 | 1,620,000 | — | — |
| 1985-06-21 | $3.20 | $3.84 | 1,914,400 | — | — |
| 1985-06-20 | $3.20 | $3.84 | 919,200 | — | — |
| 1985-06-19 | $3.22 | $3.86 | 1,318,400 | — | — |
| 1985-06-18 | $3.23 | $3.88 | 741,600 | — | — |
| 1985-06-17 | $3.22 | $3.86 | 3,740,800 | — | — |
| 1985-06-14 | $3.23 | $3.88 | 1,676,000 | — | — |
| 1985-06-13 | $3.20 | $3.84 | 1,520,800 | — | — |
| 1985-06-12 | $3.20 | $3.84 | 464,000 | — | — |
| 1985-06-11 | $3.19 | $3.82 | 1,165,600 | — | — |
| 1985-06-10 | $3.16 | $3.79 | 604,000 | — | — |
| 1985-06-07 | $3.16 | $3.79 | 1,015,200 | — | — |
| 1985-06-06 | $3.16 | $3.79 | 796,800 | — | — |
| 1985-06-05 | $3.16 | $3.79 | 1,830,400 | — | — |
| 1985-06-04 | $3.13 | $3.75 | 1,034,400 | — | — |
| 1985-06-03 | $3.09 | $3.71 | 1,512,000 | — | — |
| 1985-05-31 | $3.06 | $3.67 | 1,337,600 | — | — |
| 1985-05-30 | $3.02 | $3.62 | 504,800 | — | — |
| 1985-05-29 | $3.05 | $3.66 | 352,000 | — | — |
| 1985-05-28 | $3.05 | $3.66 | 348,800 | — | — |
| 1985-05-24 | $3.06 | $3.67 | 2,474,400 | — | — |
| 1985-05-23 | $3.13 | $3.68 | 1,923,200 | — | — |
| 1985-05-22 | $3.14 | $3.69 | 8,000,000 | — | — |
| 1985-05-21 | $3.16 | $3.71 | 1,318,400 | — | — |
| 1985-05-20 | $3.17 | $3.73 | 4,485,600 | — | — |
| 1985-05-17 | $3.13 | $3.68 | 5,209,600 | — | — |
| 1985-05-16 | $3.11 | $3.66 | 3,389,600 | — | — |
| 1985-05-15 | $3.08 | $3.62 | 1,230,400 | — | — |
| 1985-05-14 | $3.09 | $3.64 | 882,400 | — | — |
| 1985-05-13 | $3.11 | $3.66 | 678,400 | — | — |
| 1985-05-10 | $3.09 | $3.64 | 1,153,600 | — | — |
| 1985-05-09 | $3.05 | $3.58 | 722,400 | — | — |
| 1985-05-08 | $3.02 | $3.55 | 1,564,800 | — | — |
| 1985-05-07 | $3.02 | $3.55 | 890,400 | — | — |
| 1985-05-06 | $3.02 | $3.55 | 1,283,200 | — | — |
| 1985-05-03 | $3.03 | $3.57 | 521,600 | — | — |
| 1985-05-02 | $3.02 | $3.55 | 2,953,600 | — | — |
| 1985-05-01 | $2.97 | $3.49 | 2,884,800 | — | — |
| 1985-04-30 | $2.95 | $3.47 | 2,296,000 | — | — |
| 1985-04-29 | $3.02 | $3.55 | 555,200 | — | — |
| 1985-04-26 | $3.06 | $3.60 | 903,200 | — | — |
| 1985-04-25 | $3.08 | $3.62 | 640,800 | — | — |
| 1985-04-24 | $3.06 | $3.60 | 1,720,800 | — | — |
| 1985-04-23 | $3.06 | $3.60 | 588,800 | — | — |
| 1985-04-22 | $3.00 | $3.53 | 1,206,400 | — | — |
| 1985-04-19 | $2.98 | $3.51 | 1,789,600 | — | — |
| 1985-04-18 | $2.94 | $3.45 | 1,393,600 | — | — |
| 1985-04-17 | $2.95 | $3.47 | 1,016,000 | — | — |
| 1985-04-16 | $2.94 | $3.45 | 1,305,600 | — | — |
| 1985-04-15 | $2.91 | $3.42 | 1,436,800 | — | — |
| 1985-04-12 | $2.91 | $3.42 | 1,450,400 | — | — |
| 1985-04-11 | $2.92 | $3.44 | 5,159,200 | — | — |
| 1985-04-10 | $2.91 | $3.42 | 1,024,000 | — | — |
| 1985-04-09 | $2.92 | $3.44 | 1,615,200 | — | — |
| 1985-04-08 | $2.91 | $3.42 | 1,440,000 | — | — |
| 1985-04-04 | $2.92 | $3.44 | 1,269,600 | — | — |
| 1985-04-03 | $2.92 | $3.44 | 11,584,000 | — | — |
| 1985-04-02 | $2.91 | $3.42 | 2,636,800 | — | — |
| 1985-04-01 | $2.94 | $3.45 | 1,394,400 | — | — |
| 1985-03-29 | $2.94 | $3.45 | 4,670,400 | — | — |
| 1985-03-28 | $2.84 | $3.34 | 1,146,400 | — | — |
| 1985-03-27 | $2.81 | $3.31 | 2,391,200 | — | — |
| 1985-03-26 | $2.73 | $3.22 | 2,554,400 | — | — |
| 1985-03-25 | $2.69 | $3.16 | 1,646,400 | — | — |
| 1985-03-22 | $2.70 | $3.18 | 2,396,800 | — | — |
| 1985-03-21 | $2.69 | $3.16 | 1,344,800 | — | — |
| 1985-03-20 | $2.70 | $3.18 | 788,000 | — | — |
| 1985-03-19 | $2.70 | $3.18 | 1,704,000 | — | — |
| 1985-03-18 | $2.64 | $3.11 | 1,556,800 | — | — |
| 1985-03-15 | $2.61 | $3.07 | 1,232,000 | — | — |
| 1985-03-14 | $2.61 | $3.07 | 2,356,800 | — | — |
| 1985-03-13 | $2.59 | $3.05 | 2,131,200 | — | — |
| 1985-03-12 | $2.58 | $3.03 | 2,585,600 | — | — |
| 1985-03-11 | $2.59 | $3.05 | 1,219,200 | — | — |
| 1985-03-08 | $2.63 | $3.09 | 942,400 | — | — |
| 1985-03-07 | $2.63 | $3.09 | 1,410,400 | — | — |
| 1985-03-06 | $2.63 | $3.09 | 1,748,800 | — | — |
| 1985-03-05 | $2.63 | $3.09 | 822,400 | — | — |
| 1985-03-04 | $2.63 | $3.09 | 1,152,000 | — | — |
| 1985-03-01 | $2.64 | $3.11 | 2,328,000 | — | — |
| 1985-02-28 | $2.63 | $3.09 | 1,444,000 | — | — |
| 1985-02-27 | $2.63 | $3.09 | 1,991,200 | — | — |
| 1985-02-26 | $2.66 | $3.12 | 13,688,000 | — | — |
| 1985-02-25 | $2.66 | $3.12 | 1,589,600 | — | — |
| 1985-02-22 | $2.69 | $3.16 | 1,186,400 | — | — |
| 1985-02-21 | $2.80 | $3.22 | 5,340,000 | — | — |
| 1985-02-20 | $2.78 | $3.20 | 5,570,400 | — | — |
| 1985-02-19 | $2.81 | $3.24 | 1,136,000 | — | — |
| 1985-02-15 | $2.80 | $3.22 | 2,822,400 | — | — |
| 1985-02-14 | $2.80 | $3.22 | 2,600,800 | — | — |
| 1985-02-13 | $2.80 | $3.22 | 1,655,200 | — | — |
| 1985-02-12 | $2.78 | $3.20 | 1,401,600 | — | — |
| 1985-02-11 | $2.73 | $3.15 | 885,600 | — | — |
| 1985-02-08 | $2.75 | $3.17 | 1,515,200 | — | — |
| 1985-02-07 | $2.72 | $3.13 | 2,616,000 | — | — |
| 1985-02-06 | $2.70 | $3.11 | 4,328,800 | — | — |
| 1985-02-05 | $2.69 | $3.09 | 3,565,600 | — | — |
| 1985-02-04 | $2.75 | $3.17 | 2,782,400 | — | — |
| 1985-02-01 | $2.75 | $3.17 | 1,139,200 | — | — |
| 1985-01-31 | $2.77 | $3.18 | 757,600 | — | — |
| 1985-01-30 | $2.78 | $3.20 | 3,070,400 | — | — |
| 1985-01-29 | $2.79 | $3.21 | 560,000 | — | — |
| 1985-01-28 | $2.79 | $3.21 | 628,800 | — | — |
| 1985-01-25 | $2.79 | $3.21 | 1,473,600 | — | — |
| 1985-01-24 | $2.80 | $3.22 | 977,600 | — | — |
| 1985-01-23 | $2.80 | $3.22 | 1,155,200 | — | — |
| 1985-01-22 | $2.77 | $3.18 | 1,958,400 | — | — |
| 1985-01-21 | $2.78 | $3.20 | 1,430,400 | — | — |
| 1985-01-18 | $2.80 | $3.22 | 1,491,200 | — | — |
| 1985-01-17 | $2.79 | $3.21 | 680,000 | — | — |
| 1985-01-16 | $2.78 | $3.20 | 1,971,200 | — | — |
| 1985-01-15 | $2.79 | $3.21 | 1,003,200 | — | — |
| 1985-01-14 | $2.77 | $3.19 | 4,142,400 | — | — |
| 1985-01-11 | $2.75 | $3.17 | 4,067,200 | — | — |
| 1985-01-10 | $2.76 | $3.18 | 3,862,400 | — | — |
| 1985-01-09 | $2.75 | $3.17 | 617,600 | — | — |
| 1985-01-08 | $2.74 | $3.16 | 1,044,800 | — | — |
| 1985-01-07 | $2.77 | $3.18 | 908,800 | — | — |
| 1985-01-04 | $2.74 | $3.16 | 2,444,800 | — | — |
| 1985-01-03 | $2.78 | $3.20 | 577,600 | — | — |
| 1985-01-02 | $2.80 | $3.23 | 443,200 | — | — |