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
- 1972-06-01 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 | $4.04 | $6.42 | 1,551,600 | — | — |
| 1985-12-30 | $4.01 | $6.38 | 1,976,400 | — | — |
| 1985-12-27 | $3.96 | $6.29 | 2,628,000 | — | — |
| 1985-12-26 | $3.90 | $6.20 | 986,400 | — | — |
| 1985-12-24 | $3.90 | $6.19 | 1,191,600 | — | — |
| 1985-12-23 | $3.89 | $6.18 | 3,535,200 | — | — |
| 1985-12-20 | $3.91 | $6.21 | 6,411,600 | — | — |
| 1985-12-19 | $3.86 | $6.13 | 13,415,400 | — | — |
| 1985-12-18 | $3.96 | $6.29 | 12,207,600 | — | — |
| 1985-12-17 | $4.07 | $6.46 | 5,801,400 | — | — |
| 1985-12-16 | $4.12 | $6.54 | 6,719,400 | — | — |
| 1985-12-13 | $4.14 | $6.57 | 3,684,600 | — | — |
| 1985-12-12 | $4.02 | $6.39 | 5,299,200 | — | — |
| 1985-12-11 | $4.07 | $6.46 | 4,428,000 | — | — |
| 1985-12-10 | $4.03 | $6.40 | 4,631,400 | — | — |
| 1985-12-09 | $3.94 | $6.27 | 4,307,400 | — | — |
| 1985-12-06 | $3.89 | $6.14 | 10,879,200 | — | — |
| 1985-12-05 | $3.90 | $6.16 | 4,518,000 | — | — |
| 1985-12-04 | $3.88 | $6.12 | 3,834,000 | — | — |
| 1985-12-03 | $3.80 | $6.00 | 3,936,600 | — | — |
| 1985-12-02 | $3.78 | $5.97 | 5,562,000 | — | — |
| 1985-11-29 | $3.80 | $6.00 | 1,641,600 | — | — |
| 1985-11-27 | $3.86 | $6.09 | 3,963,600 | — | — |
| 1985-11-26 | $3.73 | $5.89 | 2,725,200 | — | — |
| 1985-11-25 | $3.67 | $5.80 | 2,610,000 | — | — |
| 1985-11-22 | $3.68 | $5.81 | 2,615,400 | — | — |
| 1985-11-21 | $3.70 | $5.84 | 3,672,000 | — | — |
| 1985-11-20 | $3.68 | $5.81 | 1,389,600 | — | — |
| 1985-11-19 | $3.67 | $5.80 | 3,538,800 | — | — |
| 1985-11-18 | $3.70 | $5.84 | 3,411,000 | — | — |
| 1985-11-15 | $3.69 | $5.82 | 5,335,200 | — | — |
| 1985-11-14 | $3.75 | $5.92 | 3,243,600 | — | — |
| 1985-11-13 | $3.67 | $5.80 | 1,542,600 | — | — |
| 1985-11-12 | $3.67 | $5.80 | 5,446,800 | — | — |
| 1985-11-11 | $3.62 | $5.71 | 2,635,200 | — | — |
| 1985-11-08 | $3.60 | $5.68 | 2,059,200 | — | — |
| 1985-11-07 | $3.60 | $5.68 | 1,584,000 | — | — |
| 1985-11-06 | $3.63 | $5.73 | 4,123,800 | — | — |
| 1985-11-05 | $3.63 | $5.72 | 5,050,800 | — | — |
| 1985-11-04 | $3.58 | $5.64 | 3,295,800 | — | — |
| 1985-11-01 | $3.55 | $5.60 | 2,676,600 | — | — |
| 1985-10-31 | $3.49 | $5.51 | 2,266,200 | — | — |
| 1985-10-30 | $3.48 | $5.49 | 2,197,800 | — | — |
| 1985-10-29 | $3.46 | $5.46 | 1,503,000 | — | — |
| 1985-10-28 | $3.44 | $5.44 | 2,786,400 | — | — |
| 1985-10-25 | $3.48 | $5.49 | 4,028,400 | — | — |
| 1985-10-24 | $3.50 | $5.52 | 4,699,800 | — | — |
| 1985-10-23 | $3.53 | $5.57 | 2,554,200 | — | — |
| 1985-10-22 | $3.49 | $5.51 | 3,789,000 | — | — |
| 1985-10-21 | $3.49 | $5.50 | 5,180,400 | — | — |
| 1985-10-18 | $3.49 | $5.50 | 8,164,800 | — | — |
| 1985-10-17 | $3.50 | $5.52 | 5,013,000 | — | — |
| 1985-10-16 | $3.52 | $5.56 | 3,114,000 | — | — |
| 1985-10-15 | $3.50 | $5.52 | 4,138,200 | — | — |
| 1985-10-14 | $3.56 | $5.61 | 4,347,000 | — | — |
| 1985-10-11 | $3.53 | $5.58 | 11,318,400 | — | — |
| 1985-10-10 | $3.44 | $5.44 | 8,712,000 | — | — |
| 1985-10-09 | $3.39 | $5.35 | 6,541,200 | — | — |
| 1985-10-08 | $3.38 | $5.33 | 3,211,200 | — | — |
| 1985-10-07 | $3.32 | $5.24 | 3,898,800 | — | — |
| 1985-10-04 | $3.31 | $5.23 | 2,989,800 | — | — |
| 1985-10-03 | $3.34 | $5.27 | 3,592,800 | — | — |
| 1985-10-02 | $3.41 | $5.38 | 6,278,400 | — | — |
| 1985-10-01 | $3.39 | $5.35 | 4,206,600 | — | — |
| 1985-09-30 | $3.33 | $5.25 | 4,051,800 | — | — |
| 1985-09-26 | $3.30 | $5.21 | 3,627,000 | — | — |
| 1985-09-25 | $3.29 | $5.20 | 4,845,600 | — | — |
| 1985-09-24 | $3.28 | $5.17 | 2,761,200 | — | — |
| 1985-09-23 | $3.32 | $5.24 | 7,761,600 | — | — |
| 1985-09-20 | $3.28 | $5.17 | 8,857,800 | — | — |
| 1985-09-19 | $3.26 | $5.15 | 1,771,200 | — | — |
| 1985-09-18 | $3.25 | $5.13 | 8,346,600 | — | — |
| 1985-09-17 | $3.25 | $5.13 | 2,944,800 | — | — |
| 1985-09-16 | $3.24 | $5.11 | 2,790,000 | — | — |
| 1985-09-13 | $3.22 | $5.07 | 3,574,800 | — | — |
| 1985-09-12 | $3.22 | $5.07 | 3,718,800 | — | — |
| 1985-09-11 | $3.23 | $5.10 | 2,896,200 | — | — |
| 1985-09-10 | $3.26 | $5.14 | 5,610,600 | — | — |
| 1985-09-09 | $3.27 | $5.16 | 3,429,000 | — | — |
| 1985-09-06 | $3.27 | $5.12 | 4,188,600 | — | — |
| 1985-09-05 | $3.27 | $5.12 | 1,411,200 | — | — |
| 1985-09-04 | $3.25 | $5.09 | 1,143,000 | — | — |
| 1985-09-03 | $3.28 | $5.13 | 2,071,800 | — | — |
| 1985-08-30 | $3.31 | $5.18 | 2,320,200 | — | — |
| 1985-08-29 | $3.30 | $5.17 | 945,000 | — | — |
| 1985-08-28 | $3.28 | $5.14 | 3,569,400 | — | — |
| 1985-08-27 | $3.24 | $5.08 | 2,502,000 | — | — |
| 1985-08-26 | $3.23 | $5.06 | 2,242,800 | — | — |
| 1985-08-23 | $3.26 | $5.11 | 2,115,000 | — | — |
| 1985-08-22 | $3.26 | $5.11 | 1,852,200 | — | — |
| 1985-08-21 | $3.30 | $5.17 | 5,781,600 | — | — |
| 1985-08-20 | $3.23 | $5.06 | 4,291,200 | — | — |
| 1985-08-19 | $3.19 | $5.00 | 1,067,400 | — | — |
| 1985-08-16 | $3.19 | $4.99 | 1,384,200 | — | — |
| 1985-08-15 | $3.20 | $5.01 | 3,283,200 | — | — |
| 1985-08-14 | $3.22 | $5.04 | 7,043,400 | — | — |
| 1985-08-13 | $3.21 | $5.03 | 1,800,000 | — | — |
| 1985-08-12 | $3.20 | $5.01 | 2,728,800 | — | — |
| 1985-08-09 | $3.19 | $4.99 | 2,827,800 | — | — |
| 1985-08-08 | $3.17 | $4.97 | 4,278,600 | — | — |
| 1985-08-07 | $3.17 | $4.96 | 3,141,000 | — | — |
| 1985-08-06 | $3.15 | $4.94 | 7,362,000 | — | — |
| 1985-08-05 | $3.22 | $5.05 | 3,249,000 | — | — |
| 1985-08-02 | $3.22 | $5.04 | 2,149,200 | — | — |
| 1985-08-01 | $3.23 | $5.06 | 6,190,200 | — | — |
| 1985-07-31 | $3.18 | $4.98 | 6,085,800 | — | — |
| 1985-07-30 | $3.12 | $4.88 | 11,624,400 | — | — |
| 1985-07-29 | $3.07 | $4.81 | 8,044,200 | — | — |
| 1985-07-26 | $3.14 | $4.92 | 5,274,000 | — | — |
| 1985-07-25 | $3.19 | $5.00 | 3,344,400 | — | — |
| 1985-07-24 | $3.24 | $5.08 | 12,835,800 | — | — |
| 1985-07-23 | $3.30 | $5.17 | 9,981,000 | — | — |
| 1985-07-22 | $3.28 | $5.14 | 2,590,200 | — | — |
| 1985-07-19 | $3.31 | $5.19 | 2,732,400 | — | — |
| 1985-07-18 | $3.29 | $5.16 | 8,492,400 | — | — |
| 1985-07-17 | $3.33 | $5.21 | 7,659,000 | — | — |
| 1985-07-16 | $3.33 | $5.22 | 7,569,000 | — | — |
| 1985-07-15 | $3.32 | $5.20 | 10,639,800 | — | — |
| 1985-07-12 | $3.32 | $5.20 | 12,720,600 | — | — |
| 1985-07-11 | $3.28 | $5.14 | 10,339,200 | — | — |
| 1985-07-10 | $3.19 | $5.00 | 15,208,200 | — | — |
| 1985-07-09 | $3.24 | $5.07 | 6,028,200 | — | — |
| 1985-07-08 | $3.31 | $5.18 | 3,744,000 | — | — |
| 1985-07-05 | $3.36 | $5.26 | 2,237,400 | — | — |
| 1985-07-03 | $3.33 | $5.22 | 2,550,600 | — | — |
| 1985-07-02 | $3.32 | $5.20 | 4,046,400 | — | — |
| 1985-07-01 | $3.33 | $5.21 | 3,735,000 | — | — |
| 1985-06-28 | $3.34 | $5.23 | 5,517,000 | — | — |
| 1985-06-27 | $3.32 | $5.20 | 3,477,600 | — | — |
| 1985-06-26 | $3.31 | $5.18 | 2,995,200 | — | — |
| 1985-06-25 | $3.31 | $5.18 | 5,607,000 | — | — |
| 1985-06-24 | $3.28 | $5.14 | 5,085,000 | — | — |
| 1985-06-21 | $3.30 | $5.17 | 13,759,200 | — | — |
| 1985-06-20 | $3.22 | $5.05 | 6,015,600 | — | — |
| 1985-06-19 | $3.24 | $5.08 | 6,003,000 | — | — |
| 1985-06-18 | $3.26 | $5.10 | 3,897,000 | — | — |
| 1985-06-17 | $3.24 | $5.08 | 5,520,600 | — | — |
| 1985-06-14 | $3.28 | $5.13 | 4,221,000 | — | — |
| 1985-06-13 | $3.26 | $5.11 | 5,059,800 | — | — |
| 1985-06-12 | $3.26 | $5.11 | 6,782,400 | — | — |
| 1985-06-11 | $3.28 | $5.13 | 6,876,000 | — | — |
| 1985-06-10 | $3.31 | $5.18 | 2,961,000 | — | — |
| 1985-06-07 | $3.33 | $5.18 | 10,026,000 | — | — |
| 1985-06-06 | $3.30 | $5.13 | 6,211,800 | — | — |
| 1985-06-05 | $3.27 | $5.09 | 8,038,800 | — | — |
| 1985-06-04 | $3.30 | $5.13 | 8,294,400 | — | — |
| 1985-06-03 | $3.26 | $5.07 | 8,400,600 | — | — |
| 1985-05-31 | $3.24 | $5.03 | 17,046,000 | — | — |
| 1985-05-30 | $3.17 | $4.92 | 7,988,400 | — | — |
| 1985-05-29 | $3.17 | $4.92 | 9,043,200 | — | — |
| 1985-05-28 | $3.14 | $4.88 | 11,284,200 | — | — |
| 1985-05-24 | $3.17 | $4.92 | 10,378,800 | — | — |
| 1985-05-23 | $3.11 | $4.84 | 5,214,600 | — | — |
| 1985-05-22 | $3.12 | $4.85 | 5,947,200 | — | — |
| 1985-05-21 | $3.14 | $4.88 | 6,332,400 | — | — |
| 1985-05-20 | $3.10 | $4.83 | 6,993,000 | — | — |
| 1985-05-17 | $2.99 | $4.65 | 3,279,600 | — | — |
| 1985-05-16 | $3.00 | $4.66 | 4,134,600 | — | — |
| 1985-05-15 | $3.01 | $4.69 | 3,670,200 | — | — |
| 1985-05-14 | $2.99 | $4.64 | 3,004,200 | — | — |
| 1985-05-13 | $3.00 | $4.66 | 2,678,400 | — | — |
| 1985-05-10 | $3.01 | $4.69 | 7,212,600 | — | — |
| 1985-05-09 | $2.98 | $4.63 | 8,973,000 | — | — |
| 1985-05-08 | $2.94 | $4.57 | 3,484,800 | — | — |
| 1985-05-07 | $2.95 | $4.59 | 7,992,000 | — | — |
| 1985-05-06 | $2.93 | $4.56 | 4,966,200 | — | — |
| 1985-05-03 | $2.96 | $4.60 | 4,609,800 | — | — |
| 1985-05-02 | $2.94 | $4.57 | 5,095,800 | — | — |
| 1985-05-01 | $2.95 | $4.59 | 6,733,800 | — | — |
| 1985-04-30 | $3.00 | $4.66 | 10,195,200 | — | — |
| 1985-04-29 | $2.99 | $4.64 | 8,875,800 | — | — |
| 1985-04-26 | $2.96 | $4.60 | 12,873,600 | — | — |
| 1985-04-25 | $2.92 | $4.55 | 8,235,000 | — | — |
| 1985-04-24 | $2.93 | $4.56 | 15,856,200 | — | — |
| 1985-04-23 | $2.99 | $4.64 | 10,510,200 | — | — |
| 1985-04-22 | $2.88 | $4.48 | 8,578,800 | — | — |
| 1985-04-19 | $2.90 | $4.50 | 4,993,200 | — | — |
| 1985-04-18 | $2.91 | $4.52 | 3,479,400 | — | — |
| 1985-04-17 | $2.95 | $4.59 | 3,699,000 | — | — |
| 1985-04-16 | $2.93 | $4.56 | 2,975,400 | — | — |
| 1985-04-15 | $2.94 | $4.58 | 1,591,200 | — | — |
| 1985-04-12 | $2.97 | $4.61 | 2,878,200 | — | — |
| 1985-04-11 | $2.96 | $4.60 | 5,000,400 | — | — |
| 1985-04-10 | $2.94 | $4.57 | 4,145,400 | — | — |
| 1985-04-09 | $2.93 | $4.56 | 3,751,200 | — | — |
| 1985-04-08 | $2.97 | $4.62 | 4,019,400 | — | — |
| 1985-04-04 | $3.02 | $4.70 | 10,612,800 | — | — |
| 1985-04-03 | $2.97 | $4.62 | 9,399,600 | — | — |
| 1985-04-02 | $2.94 | $4.57 | 7,012,800 | — | — |
| 1985-04-01 | $2.99 | $4.65 | 7,457,400 | — | — |
| 1985-03-29 | $3.03 | $4.72 | 13,678,200 | — | — |
| 1985-03-28 | $3.01 | $4.69 | 18,972,000 | — | — |
| 1985-03-27 | $2.96 | $4.60 | 12,580,200 | — | — |
| 1985-03-26 | $2.85 | $4.43 | 3,798,000 | — | — |
| 1985-03-25 | $2.83 | $4.40 | 3,634,200 | — | — |
| 1985-03-22 | $2.87 | $4.46 | 13,147,200 | — | — |
| 1985-03-21 | $2.88 | $4.48 | 18,180,000 | — | — |
| 1985-03-20 | $2.93 | $4.56 | 36,630,000 | — | — |
| 1985-03-19 | $2.81 | $4.36 | 7,297,200 | — | — |
| 1985-03-18 | $2.70 | $4.20 | 2,939,400 | — | — |
| 1985-03-15 | $2.69 | $4.18 | 2,431,800 | — | — |
| 1985-03-14 | $2.69 | $4.19 | 3,907,800 | — | — |
| 1985-03-13 | $2.69 | $4.18 | 5,455,800 | — | — |
| 1985-03-12 | $2.71 | $4.21 | 2,122,200 | — | — |
| 1985-03-11 | $2.67 | $4.16 | 1,609,200 | — | — |
| 1985-03-08 | $2.67 | $4.15 | 2,764,800 | — | — |
| 1985-03-07 | $2.67 | $4.16 | 4,624,200 | — | — |
| 1985-03-06 | $2.68 | $4.17 | 3,722,400 | — | — |
| 1985-03-05 | $2.72 | $4.23 | 5,153,400 | — | — |
| 1985-03-04 | $2.67 | $4.15 | 3,142,800 | — | — |
| 1985-03-01 | $2.69 | $4.15 | 3,880,800 | — | — |
| 1985-02-28 | $2.67 | $4.11 | 2,329,200 | — | — |
| 1985-02-27 | $2.67 | $4.11 | 4,536,000 | — | — |
| 1985-02-26 | $2.71 | $4.17 | 4,248,000 | — | — |
| 1985-02-25 | $2.63 | $4.06 | 1,832,400 | — | — |
| 1985-02-22 | $2.67 | $4.11 | 2,523,600 | — | — |
| 1985-02-21 | $2.66 | $4.10 | 2,817,000 | — | — |
| 1985-02-20 | $2.67 | $4.11 | 5,932,800 | — | — |
| 1985-02-19 | $2.69 | $4.15 | 2,532,600 | — | — |
| 1985-02-15 | $2.67 | $4.12 | 5,707,800 | — | — |
| 1985-02-14 | $2.65 | $4.09 | 5,353,200 | — | — |
| 1985-02-13 | $2.66 | $4.10 | 8,314,200 | — | — |
| 1985-02-12 | $2.62 | $4.04 | 7,556,400 | — | — |
| 1985-02-11 | $2.58 | $3.98 | 8,577,000 | — | — |
| 1985-02-08 | $2.61 | $4.02 | 16,867,800 | — | — |
| 1985-02-07 | $2.50 | $3.85 | 13,019,400 | — | — |
| 1985-02-06 | $2.42 | $3.72 | 15,726,600 | — | — |
| 1985-02-05 | $2.45 | $3.78 | 6,883,200 | — | — |
| 1985-02-04 | $2.42 | $3.74 | 3,812,400 | — | — |
| 1985-02-01 | $2.38 | $3.66 | 5,162,400 | — | — |
| 1985-01-31 | $2.40 | $3.70 | 7,873,200 | — | — |
| 1985-01-30 | $2.42 | $3.72 | 5,175,000 | — | — |
| 1985-01-29 | $2.41 | $3.71 | 7,619,400 | — | — |
| 1985-01-28 | $2.38 | $3.66 | 8,940,600 | — | — |
| 1985-01-25 | $2.43 | $3.75 | 8,665,200 | — | — |
| 1985-01-24 | $2.42 | $3.74 | 7,534,800 | — | — |
| 1985-01-23 | $2.43 | $3.75 | 7,630,200 | — | — |
| 1985-01-22 | $2.42 | $3.74 | 5,700,600 | — | — |
| 1985-01-21 | $2.38 | $3.67 | 5,290,200 | — | — |
| 1985-01-18 | $2.35 | $3.63 | 3,256,200 | — | — |
| 1985-01-17 | $2.35 | $3.62 | 11,665,800 | — | — |
| 1985-01-16 | $2.31 | $3.56 | 12,076,200 | — | — |
| 1985-01-15 | $2.33 | $3.59 | 13,352,400 | — | — |
| 1985-01-14 | $2.33 | $3.59 | 8,429,400 | — | — |
| 1985-01-11 | $2.28 | $3.51 | 3,634,200 | — | — |
| 1985-01-10 | $2.28 | $3.51 | 5,900,400 | — | — |
| 1985-01-09 | $2.30 | $3.54 | 3,061,800 | — | — |
| 1985-01-08 | $2.28 | $3.52 | 4,829,400 | — | — |
| 1985-01-07 | $2.31 | $3.56 | 4,525,200 | — | — |
| 1985-01-04 | $2.34 | $3.61 | 1,314,000 | — | — |
| 1985-01-03 | $2.35 | $3.62 | 1,497,600 | — | — |
| 1985-01-02 | $2.33 | $3.60 | 2,151,000 | — | — |