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 | $3.44 | $7.43 | 3,901,313 | — | — |
| 1985-12-30 | $3.54 | $7.65 | 1,980,530 | — | — |
| 1985-12-27 | $3.54 | $7.65 | 1,814,002 | — | — |
| 1985-12-26 | $3.48 | $7.52 | 1,733,917 | — | — |
| 1985-12-24 | $3.43 | $7.41 | 1,512,728 | — | — |
| 1985-12-23 | $3.40 | $7.35 | 2,308,499 | — | — |
| 1985-12-20 | $3.58 | $7.73 | 4,735,220 | — | — |
| 1985-12-19 | $3.54 | $7.65 | 5,843,706 | — | — |
| 1985-12-18 | $3.58 | $7.73 | 5,281,836 | — | — |
| 1985-12-17 | $3.56 | $7.69 | 8,297,122 | — | — |
| 1985-12-16 | $3.58 | $7.73 | 7,519,148 | — | — |
| 1985-12-13 | $3.51 | $7.58 | 3,747,498 | — | — |
| 1985-12-12 | $3.52 | $7.60 | 4,367,843 | — | — |
| 1985-12-11 | $3.53 | $7.62 | 5,613,619 | — | — |
| 1985-12-10 | $3.50 | $7.56 | 5,905,995 | — | — |
| 1985-12-09 | $3.39 | $7.33 | 6,943,294 | — | — |
| 1985-12-06 | $3.32 | $7.18 | 4,090,722 | — | — |
| 1985-12-05 | $3.38 | $7.31 | 9,311,540 | — | — |
| 1985-12-04 | $3.32 | $7.18 | 3,850,465 | — | — |
| 1985-12-03 | $3.26 | $7.05 | 2,994,947 | — | — |
| 1985-12-02 | $3.24 | $7.01 | 1,641,119 | — | — |
| 1985-11-29 | $3.30 | $7.14 | 1,890,274 | — | — |
| 1985-11-27 | $3.31 | $7.16 | 2,361,890 | — | — |
| 1985-11-26 | $3.32 | $7.18 | 3,504,698 | — | — |
| 1985-11-25 | $3.36 | $7.26 | 2,970,794 | — | — |
| 1985-11-22 | $3.37 | $7.29 | 6,315,322 | — | — |
| 1985-11-21 | $3.33 | $7.20 | 6,996,685 | — | — |
| 1985-11-20 | $3.28 | $7.09 | 6,305,152 | — | — |
| 1985-11-19 | $3.28 | $7.09 | 3,765,294 | — | — |
| 1985-11-18 | $3.24 | $7.01 | 6,011,505 | — | — |
| 1985-11-15 | $3.23 | $6.91 | 5,358,108 | — | — |
| 1985-11-14 | $3.23 | $6.91 | 3,156,390 | — | — |
| 1985-11-13 | $3.23 | $6.91 | 2,888,166 | — | — |
| 1985-11-12 | $3.28 | $7.03 | 9,603,916 | — | — |
| 1985-11-11 | $3.30 | $7.08 | 8,867,891 | — | — |
| 1985-11-08 | $3.20 | $6.84 | 3,797,074 | — | — |
| 1985-11-07 | $3.20 | $6.84 | 4,938,612 | — | — |
| 1985-11-06 | $3.11 | $6.65 | 4,013,178 | — | — |
| 1985-11-05 | $3.12 | $6.68 | 1,538,152 | — | — |
| 1985-11-04 | $3.09 | $6.61 | 3,639,446 | — | — |
| 1985-11-01 | $3.15 | $6.74 | 3,320,374 | — | — |
| 1985-10-31 | $3.18 | $6.80 | 2,131,802 | — | — |
| 1985-10-30 | $3.21 | $6.86 | 3,894,957 | — | — |
| 1985-10-29 | $3.16 | $6.76 | 2,614,858 | — | — |
| 1985-10-28 | $3.14 | $6.72 | 3,550,462 | — | — |
| 1985-10-25 | $3.12 | $6.68 | 2,781,386 | — | — |
| 1985-10-24 | $3.14 | $6.72 | 5,397,515 | — | — |
| 1985-10-23 | $3.14 | $6.72 | 3,293,679 | — | — |
| 1985-10-22 | $3.17 | $6.78 | 3,016,558 | — | — |
| 1985-10-21 | $3.16 | $6.76 | 3,458,935 | — | — |
| 1985-10-18 | $3.19 | $6.82 | 7,639,912 | — | — |
| 1985-10-17 | $3.11 | $6.65 | 17,288,320 | — | — |
| 1985-10-16 | $3.06 | $6.55 | 3,061,050 | — | — |
| 1985-10-15 | $2.99 | $6.40 | 2,834,776 | — | — |
| 1985-10-14 | $2.97 | $6.36 | 1,061,452 | — | — |
| 1985-10-11 | $2.92 | $6.25 | 2,419,094 | — | — |
| 1985-10-10 | $2.88 | $6.17 | 3,385,206 | — | — |
| 1985-10-09 | $2.91 | $6.23 | 3,363,595 | — | — |
| 1985-10-08 | $2.92 | $6.25 | 2,791,555 | — | — |
| 1985-10-07 | $2.93 | $6.28 | 2,672,062 | — | — |
| 1985-10-04 | $2.97 | $6.36 | 4,097,078 | — | — |
| 1985-10-03 | $3.01 | $6.44 | 4,189,875 | — | — |
| 1985-10-02 | $2.92 | $6.25 | 3,129,694 | — | — |
| 1985-10-01 | $2.93 | $6.28 | 2,660,622 | — | — |
| 1985-09-30 | $2.93 | $6.28 | 5,552,602 | — | — |
| 1985-09-26 | $2.99 | $6.40 | 3,722,074 | — | — |
| 1985-09-25 | $3.03 | $6.49 | 4,385,640 | — | — |
| 1985-09-24 | $3.02 | $6.46 | 4,883,950 | — | — |
| 1985-09-23 | $3.04 | $6.51 | 7,278,891 | — | — |
| 1985-09-20 | $2.94 | $6.30 | 4,592,846 | — | — |
| 1985-09-19 | $2.98 | $6.38 | 6,450,069 | — | — |
| 1985-09-18 | $2.98 | $6.38 | 2,974,608 | — | — |
| 1985-09-17 | $2.99 | $6.40 | 7,186,094 | — | — |
| 1985-09-16 | $3.04 | $6.51 | 5,397,515 | — | — |
| 1985-09-13 | $3.03 | $6.49 | 4,378,013 | — | — |
| 1985-09-12 | $3.00 | $6.42 | 5,234,802 | — | — |
| 1985-09-11 | $3.05 | $6.53 | 2,228,414 | — | — |
| 1985-09-10 | $3.06 | $6.55 | 5,513,194 | — | — |
| 1985-09-09 | $3.06 | $6.55 | 4,700,898 | — | — |
| 1985-09-06 | $3.14 | $6.72 | 3,359,782 | — | — |
| 1985-09-05 | $3.09 | $6.61 | 4,058,942 | — | — |
| 1985-09-04 | $3.15 | $6.74 | 2,505,535 | — | — |
| 1985-09-03 | $3.17 | $6.78 | 2,045,361 | — | — |
| 1985-08-30 | $3.16 | $6.76 | 3,413,172 | — | — |
| 1985-08-29 | $3.18 | $6.80 | 2,172,481 | — | — |
| 1985-08-28 | $3.17 | $6.78 | 4,488,607 | — | — |
| 1985-08-27 | $3.19 | $6.82 | 3,775,464 | — | — |
| 1985-08-26 | $3.14 | $6.72 | 6,103,031 | — | — |
| 1985-08-23 | $3.16 | $6.76 | 4,974,206 | — | — |
| 1985-08-22 | $3.23 | $6.91 | 2,405,110 | — | — |
| 1985-08-21 | $3.24 | $6.93 | 3,122,067 | — | — |
| 1985-08-20 | $3.23 | $6.91 | 4,177,163 | — | — |
| 1985-08-19 | $3.25 | $6.97 | 9,050,944 | — | — |
| 1985-08-16 | $3.23 | $6.85 | 3,197,068 | — | — |
| 1985-08-15 | $3.28 | $6.97 | 2,341,550 | — | — |
| 1985-08-14 | $3.26 | $6.93 | 2,441,975 | — | — |
| 1985-08-13 | $3.25 | $6.91 | 6,385,238 | — | — |
| 1985-08-12 | $3.28 | $6.97 | 2,555,112 | — | — |
| 1985-08-09 | $3.30 | $7.02 | 4,294,114 | — | — |
| 1985-08-08 | $3.27 | $6.95 | 3,265,713 | — | — |
| 1985-08-07 | $3.26 | $6.93 | 4,311,910 | — | — |
| 1985-08-06 | $3.23 | $6.85 | 4,188,604 | — | — |
| 1985-08-05 | $3.27 | $6.95 | 3,044,524 | — | — |
| 1985-08-02 | $3.30 | $7.02 | 2,147,057 | — | — |
| 1985-08-01 | $3.33 | $7.08 | 3,869,533 | — | — |
| 1985-07-31 | $3.26 | $6.93 | 3,376,307 | — | — |
| 1985-07-30 | $3.25 | $6.91 | 4,458,098 | — | — |
| 1985-07-29 | $3.25 | $6.91 | 5,178,869 | — | — |
| 1985-07-26 | $3.30 | $7.02 | 6,973,803 | — | — |
| 1985-07-25 | $3.38 | $7.18 | 3,286,052 | — | — |
| 1985-07-24 | $3.40 | $7.22 | 2,171,210 | — | — |
| 1985-07-23 | $3.39 | $7.20 | 7,230,586 | — | — |
| 1985-07-22 | $3.44 | $7.31 | 5,483,957 | — | — |
| 1985-07-19 | $3.40 | $7.22 | 9,429,762 | — | — |
| 1985-07-18 | $3.30 | $7.02 | 8,021,272 | — | — |
| 1985-07-17 | $3.34 | $7.10 | 20,364,624 | — | — |
| 1985-07-16 | $3.51 | $7.45 | 5,035,223 | — | — |
| 1985-07-15 | $3.47 | $7.37 | 6,818,717 | — | — |
| 1985-07-12 | $3.39 | $7.20 | 10,720,030 | — | — |
| 1985-07-11 | $3.39 | $7.20 | 4,069,111 | — | — |
| 1985-07-10 | $3.35 | $7.12 | 2,813,166 | — | — |
| 1985-07-09 | $3.31 | $7.04 | 2,871,641 | — | — |
| 1985-07-08 | $3.31 | $7.04 | 4,116,146 | — | — |
| 1985-07-05 | $3.28 | $6.97 | 2,537,315 | — | — |
| 1985-07-03 | $3.26 | $6.93 | 2,836,047 | — | — |
| 1985-07-02 | $3.32 | $7.06 | 5,140,733 | — | — |
| 1985-07-01 | $3.32 | $7.06 | 3,385,206 | — | — |
| 1985-06-28 | $3.26 | $6.93 | 5,973,369 | — | — |
| 1985-06-27 | $3.27 | $6.95 | 7,250,925 | — | — |
| 1985-06-26 | $3.21 | $6.81 | 5,463,618 | — | — |
| 1985-06-25 | $3.19 | $6.76 | 12,267,080 | — | — |
| 1985-06-24 | $3.17 | $6.72 | 14,351,848 | — | — |
| 1985-06-21 | $3.24 | $6.87 | 4,773,356 | — | — |
| 1985-06-20 | $3.22 | $6.83 | 4,329,707 | — | — |
| 1985-06-19 | $3.26 | $6.93 | 6,319,135 | — | — |
| 1985-06-18 | $3.35 | $7.12 | 8,517,040 | — | — |
| 1985-06-17 | $3.31 | $7.04 | 3,742,413 | — | — |
| 1985-06-14 | $3.31 | $7.04 | 3,705,548 | — | — |
| 1985-06-13 | $3.30 | $7.02 | 6,082,692 | — | — |
| 1985-06-12 | $3.40 | $7.22 | 2,936,472 | — | — |
| 1985-06-11 | $3.43 | $7.29 | 3,671,226 | — | — |
| 1985-06-10 | $3.49 | $7.41 | 2,829,691 | — | — |
| 1985-06-07 | $3.50 | $7.43 | 3,171,644 | — | — |
| 1985-06-06 | $3.52 | $7.47 | 4,986,918 | — | — |
| 1985-06-05 | $3.52 | $7.47 | 6,514,900 | — | — |
| 1985-06-04 | $3.46 | $7.35 | 5,138,190 | — | — |
| 1985-06-03 | $3.39 | $7.20 | 10,725,114 | — | — |
| 1985-05-31 | $3.44 | $7.31 | 11,504,360 | — | — |
| 1985-05-30 | $3.31 | $7.04 | 11,092,491 | — | — |
| 1985-05-29 | $3.21 | $6.81 | 4,456,827 | — | — |
| 1985-05-28 | $3.23 | $6.85 | 2,933,930 | — | — |
| 1985-05-24 | $3.21 | $6.81 | 1,573,746 | — | — |
| 1985-05-23 | $3.22 | $6.83 | 2,547,485 | — | — |
| 1985-05-22 | $3.22 | $6.83 | 2,464,857 | — | — |
| 1985-05-21 | $3.26 | $6.93 | 6,633,122 | — | — |
| 1985-05-20 | $3.22 | $6.83 | 8,421,700 | — | — |
| 1985-05-17 | $3.15 | $6.68 | 6,042,014 | — | — |
| 1985-05-16 | $3.20 | $6.79 | 3,308,934 | — | — |
| 1985-05-15 | $3.20 | $6.79 | 6,989,058 | — | — |
| 1985-05-14 | $3.15 | $6.68 | 7,142,873 | — | — |
| 1985-05-13 | $3.14 | $6.66 | 2,727,995 | — | — |
| 1985-05-10 | $3.10 | $6.58 | 6,241,592 | — | — |
| 1985-05-09 | $2.98 | $6.33 | 4,700,898 | — | — |
| 1985-05-08 | $2.92 | $6.20 | 5,673,366 | — | — |
| 1985-05-07 | $2.94 | $6.24 | 5,061,918 | — | — |
| 1985-05-06 | $2.91 | $6.18 | 1,669,086 | — | — |
| 1985-05-03 | $2.92 | $6.20 | 3,962,330 | — | — |
| 1985-05-02 | $2.89 | $6.14 | 9,131,030 | — | — |
| 1985-05-01 | $2.96 | $6.28 | 3,479,274 | — | — |
| 1985-04-30 | $3.00 | $6.37 | 4,990,731 | — | — |
| 1985-04-29 | $3.06 | $6.49 | 3,457,664 | — | — |
| 1985-04-26 | $3.14 | $6.66 | 2,519,518 | — | — |
| 1985-04-25 | $3.17 | $6.72 | 3,231,390 | — | — |
| 1985-04-24 | $3.08 | $6.53 | 4,538,184 | — | — |
| 1985-04-23 | $3.10 | $6.58 | 5,982,267 | — | — |
| 1985-04-22 | $3.05 | $6.47 | 5,078,444 | — | — |
| 1985-04-19 | $3.04 | $6.45 | 3,286,052 | — | — |
| 1985-04-18 | $3.02 | $6.41 | 3,865,719 | — | — |
| 1985-04-17 | $3.08 | $6.53 | 4,859,798 | — | — |
| 1985-04-16 | $3.07 | $6.51 | 4,691,999 | — | — |
| 1985-04-15 | $3.11 | $6.60 | 2,323,754 | — | — |
| 1985-04-12 | $3.10 | $6.58 | 3,059,778 | — | — |
| 1985-04-11 | $3.10 | $6.58 | 4,895,391 | — | — |
| 1985-04-10 | $3.09 | $6.56 | 5,294,548 | — | — |
| 1985-04-09 | $3.14 | $6.66 | 1,814,002 | — | — |
| 1985-04-08 | $3.08 | $6.53 | 5,452,177 | — | — |
| 1985-04-04 | $3.09 | $6.56 | 4,881,408 | — | — |
| 1985-04-03 | $3.13 | $6.64 | 4,034,789 | — | — |
| 1985-04-02 | $3.12 | $6.62 | 4,901,747 | — | — |
| 1985-04-01 | $3.16 | $6.70 | 4,624,626 | — | — |
| 1985-03-29 | $3.22 | $6.83 | 6,239,050 | — | — |
| 1985-03-28 | $3.26 | $6.93 | 3,367,409 | — | — |
| 1985-03-27 | $3.24 | $6.89 | 1,430,100 | — | — |
| 1985-03-26 | $3.25 | $6.91 | 4,924,629 | — | — |
| 1985-03-25 | $3.20 | $6.79 | 1,358,913 | — | — |
| 1985-03-22 | $3.15 | $6.68 | 4,999,630 | — | — |
| 1985-03-21 | $3.15 | $6.68 | 2,941,557 | — | — |
| 1985-03-20 | $3.16 | $6.70 | 2,808,081 | — | — |
| 1985-03-19 | $3.23 | $6.85 | 4,563,608 | — | — |
| 1985-03-18 | $3.17 | $6.72 | 2,609,774 | — | — |
| 1985-03-15 | $3.15 | $6.68 | 2,659,350 | — | — |
| 1985-03-14 | $3.22 | $6.83 | 3,288,594 | — | — |
| 1985-03-13 | $3.24 | $6.89 | 3,349,612 | — | — |
| 1985-03-12 | $3.28 | $6.97 | 6,420,831 | — | — |
| 1985-03-11 | $3.35 | $7.12 | 2,757,233 | — | — |
| 1985-03-08 | $3.36 | $7.14 | 1,632,221 | — | — |
| 1985-03-07 | $3.38 | $7.18 | 3,925,466 | — | — |
| 1985-03-06 | $3.39 | $7.20 | 1,772,053 | — | — |
| 1985-03-05 | $3.44 | $7.31 | 3,422,070 | — | — |
| 1985-03-04 | $3.48 | $7.39 | 3,766,566 | — | — |
| 1985-03-01 | $3.41 | $7.24 | 10,231,889 | — | — |
| 1985-02-28 | $3.29 | $6.99 | 6,417,018 | — | — |
| 1985-02-27 | $3.35 | $7.12 | 7,439,062 | — | — |
| 1985-02-26 | $3.37 | $7.16 | 2,637,740 | — | — |
| 1985-02-25 | $3.30 | $7.02 | 2,199,176 | — | — |
| 1985-02-22 | $3.29 | $6.99 | 1,234,335 | — | — |
| 1985-02-21 | $3.30 | $7.02 | 3,422,070 | — | — |
| 1985-02-20 | $3.32 | $7.06 | 4,852,170 | — | — |
| 1985-02-19 | $3.44 | $7.31 | 3,879,702 | — | — |
| 1985-02-15 | $3.46 | $7.35 | 4,808,950 | — | — |
| 1985-02-14 | $3.48 | $7.33 | 5,936,504 | — | — |
| 1985-02-13 | $3.41 | $7.19 | 3,241,560 | — | — |
| 1985-02-12 | $3.34 | $7.04 | 2,749,606 | — | — |
| 1985-02-11 | $3.30 | $6.96 | 4,066,569 | — | — |
| 1985-02-08 | $3.40 | $7.17 | 3,226,306 | — | — |
| 1985-02-07 | $3.35 | $7.06 | 2,771,216 | — | — |
| 1985-02-06 | $3.31 | $6.98 | 3,406,816 | — | — |
| 1985-02-05 | $3.36 | $7.08 | 4,352,589 | — | — |
| 1985-02-04 | $3.35 | $7.06 | 3,948,347 | — | — |
| 1985-02-01 | $3.32 | $7.00 | 2,011,038 | — | — |
| 1985-01-31 | $3.37 | $7.10 | 3,230,119 | — | — |
| 1985-01-30 | $3.30 | $6.96 | 5,722,942 | — | — |
| 1985-01-29 | $3.39 | $7.15 | 6,042,014 | — | — |
| 1985-01-28 | $3.30 | $6.96 | 7,389,486 | — | — |
| 1985-01-25 | $3.24 | $6.84 | 4,927,171 | — | — |
| 1985-01-24 | $3.21 | $6.75 | 9,467,898 | — | — |
| 1985-01-23 | $3.11 | $6.55 | 7,432,706 | — | — |
| 1985-01-22 | $3.13 | $6.59 | 7,042,448 | — | — |
| 1985-01-21 | $3.09 | $6.50 | 2,850,030 | — | — |
| 1985-01-18 | $3.01 | $6.34 | 1,920,783 | — | — |
| 1985-01-17 | $3.01 | $6.34 | 3,969,958 | — | — |
| 1985-01-16 | $3.04 | $6.40 | 4,074,196 | — | — |
| 1985-01-15 | $3.03 | $6.38 | 7,501,351 | — | — |
| 1985-01-14 | $2.99 | $6.30 | 2,533,502 | — | — |
| 1985-01-11 | $2.97 | $6.26 | 2,430,534 | — | — |
| 1985-01-10 | $2.96 | $6.23 | 4,557,252 | — | — |
| 1985-01-09 | $2.88 | $6.07 | 2,696,215 | — | — |
| 1985-01-08 | $2.80 | $5.90 | 2,083,497 | — | — |
| 1985-01-07 | $2.79 | $5.88 | 3,211,051 | — | — |
| 1985-01-04 | $2.78 | $5.86 | 3,106,813 | — | — |
| 1985-01-03 | $2.79 | $5.88 | 3,259,357 | — | — |
| 1985-01-02 | $2.88 | $6.07 | 1,553,406 | — | — |