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
- 1984-03-12 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 | $3.94 | $4.03 | 18,688,000 | — | — |
| 1985-12-30 | $3.91 | $4.00 | 18,105,600 | — | — |
| 1985-12-27 | $3.90 | $3.99 | 18,380,800 | — | — |
| 1985-12-26 | $3.86 | $3.95 | 15,219,200 | — | — |
| 1985-12-24 | $3.87 | $3.96 | 5,920,000 | — | — |
| 1985-12-23 | $3.88 | $3.97 | 21,542,400 | — | — |
| 1985-12-20 | $3.88 | $3.97 | 24,153,600 | — | — |
| 1985-12-19 | $3.85 | $3.94 | 10,790,400 | — | — |
| 1985-12-18 | $3.80 | $3.89 | 12,985,600 | — | — |
| 1985-12-17 | $3.79 | $3.88 | 27,251,200 | — | — |
| 1985-12-16 | $3.84 | $3.93 | 17,715,200 | — | — |
| 1985-12-13 | $3.81 | $3.90 | 27,993,600 | — | — |
| 1985-12-12 | $3.77 | $3.86 | 35,379,200 | — | — |
| 1985-12-11 | $3.90 | $3.99 | 17,824,000 | — | — |
| 1985-12-10 | $3.74 | $3.83 | 0 | — | — |
| 1985-12-09 | $3.74 | $3.83 | 18,483,200 | — | — |
| 1985-12-06 | $3.43 | $3.51 | 23,187,200 | — | — |
| 1985-12-05 | $3.66 | $3.74 | 0 | — | — |
| 1985-12-04 | $3.66 | $3.74 | 41,824,000 | — | — |
| 1985-12-03 | $3.41 | $3.50 | 28,352,000 | — | — |
| 1985-12-02 | $3.34 | $3.42 | 29,753,600 | — | — |
| 1985-11-29 | $4.00 | $4.10 | 20,019,200 | — | — |
| 1985-11-27 | $4.03 | $4.13 | 13,132,800 | — | — |
| 1985-11-26 | $4.06 | $4.15 | 13,235,200 | — | — |
| 1985-11-25 | $4.02 | $4.12 | 7,507,200 | — | — |
| 1985-11-22 | $4.04 | $4.14 | 12,492,800 | — | — |
| 1985-11-21 | $4.03 | $4.13 | 22,496,000 | — | — |
| 1985-11-20 | $3.95 | $4.05 | 9,856,000 | — | — |
| 1985-11-19 | $3.98 | $4.07 | 13,849,600 | — | — |
| 1985-11-18 | $3.95 | $4.05 | 23,712,000 | — | — |
| 1985-11-15 | $3.94 | $4.03 | 12,825,600 | — | — |
| 1985-11-14 | $3.96 | $4.06 | 17,100,800 | — | — |
| 1985-11-13 | $3.88 | $3.97 | 12,505,600 | — | — |
| 1985-11-12 | $3.68 | $3.77 | 65,427,200 | — | — |
| 1985-11-11 | $3.89 | $3.98 | 25,894,400 | — | — |
| 1985-11-08 | $3.74 | $3.82 | 0 | — | — |
| 1985-11-07 | $3.74 | $3.82 | 39,123,200 | — | — |
| 1985-11-06 | $3.46 | $3.54 | 27,558,400 | — | — |
| 1985-11-05 | $3.67 | $3.76 | 0 | — | — |
| 1985-11-04 | $3.67 | $3.76 | 40,160,000 | — | — |
| 1985-11-01 | $3.05 | $3.12 | 36,390,400 | — | — |
| 1985-10-31 | $3.99 | $4.08 | 13,068,800 | — | — |
| 1985-10-30 | $3.99 | $4.09 | 13,446,400 | — | — |
| 1985-10-29 | $4.02 | $4.11 | 16,268,800 | — | — |
| 1985-10-28 | $3.96 | $4.06 | 16,300,800 | — | — |
| 1985-10-25 | $3.95 | $4.04 | 5,299,200 | — | — |
| 1985-10-24 | $3.96 | $4.06 | 12,262,400 | — | — |
| 1985-10-23 | $3.95 | $4.04 | 21,024,000 | — | — |
| 1985-10-22 | $3.94 | $4.03 | 17,062,400 | — | — |
| 1985-10-21 | $3.98 | $4.07 | 10,412,800 | — | — |
| 1985-10-18 | $3.99 | $4.08 | 11,788,800 | — | — |
| 1985-10-17 | $4.02 | $4.11 | 17,465,600 | — | — |
| 1985-10-16 | $4.02 | $4.12 | 26,470,400 | — | — |
| 1985-10-15 | $3.95 | $4.05 | 19,206,400 | — | — |
| 1985-10-14 | $3.96 | $4.06 | 11,417,600 | — | — |
| 1985-10-11 | $3.92 | $4.02 | 0 | — | — |
| 1985-10-10 | $3.92 | $4.02 | 8,966,400 | — | — |
| 1985-10-09 | $3.72 | $3.81 | 19,513,600 | — | — |
| 1985-10-08 | $3.69 | $3.78 | 0 | — | — |
| 1985-10-07 | $3.69 | $3.78 | 11,129,600 | — | — |
| 1985-10-04 | $3.59 | $3.68 | 11,091,200 | — | — |
| 1985-10-03 | $3.05 | $3.12 | 0 | — | — |
| 1985-10-02 | $3.05 | $3.12 | 0 | — | — |
| 1985-10-01 | $3.05 | $3.12 | 18,464,000 | — | — |
| 1985-09-30 | $3.91 | $4.00 | 27,558,400 | — | — |
| 1985-09-26 | $3.84 | $3.94 | 36,588,800 | — | — |
| 1985-09-25 | $3.82 | $3.91 | 10,156,800 | — | — |
| 1985-09-24 | $3.85 | $3.94 | 18,060,800 | — | — |
| 1985-09-23 | $3.91 | $4.01 | 19,603,200 | — | — |
| 1985-09-20 | $3.73 | $3.82 | 22,899,200 | — | — |
| 1985-09-19 | $3.70 | $3.78 | 14,361,600 | — | — |
| 1985-09-18 | $3.66 | $3.74 | 16,748,800 | — | — |
| 1985-09-17 | $3.63 | $3.72 | 16,012,800 | — | — |
| 1985-09-16 | $3.74 | $3.80 | 25,766,400 | — | — |
| 1985-09-13 | $3.74 | $3.79 | 19,814,400 | — | — |
| 1985-09-12 | $3.80 | $3.85 | 38,489,600 | — | — |
| 1985-09-11 | $3.97 | $4.02 | 0 | — | — |
| 1985-09-10 | $3.97 | $4.02 | 12,896,000 | — | — |
| 1985-09-09 | $3.70 | $3.76 | 18,048,000 | — | — |
| 1985-09-06 | $3.61 | $3.66 | 0 | — | — |
| 1985-09-05 | $3.61 | $3.66 | 20,044,800 | — | — |
| 1985-09-04 | $3.54 | $3.59 | 12,761,600 | — | — |
| 1985-09-03 | $3.90 | $3.95 | 0 | — | — |
| 1985-08-30 | $3.90 | $3.95 | 15,846,400 | — | — |
| 1985-08-29 | $3.91 | $3.97 | 10,310,400 | — | — |
| 1985-08-28 | $3.90 | $3.95 | 14,163,200 | — | — |
| 1985-08-27 | $3.86 | $3.91 | 11,155,200 | — | — |
| 1985-08-26 | $3.84 | $3.90 | 9,056,000 | — | — |
| 1985-08-23 | $3.86 | $3.91 | 12,473,600 | — | — |
| 1985-08-22 | $3.81 | $3.87 | 12,556,800 | — | — |
| 1985-08-21 | $3.81 | $3.87 | 16,985,600 | — | — |
| 1985-08-20 | $3.77 | $3.82 | 18,809,600 | — | — |
| 1985-08-19 | $3.72 | $3.77 | 5,171,200 | — | — |
| 1985-08-16 | $3.74 | $3.80 | 10,892,800 | — | — |
| 1985-08-15 | $3.78 | $3.83 | 21,990,400 | — | — |
| 1985-08-14 | $3.77 | $3.82 | 6,252,800 | — | — |
| 1985-08-13 | $3.77 | $3.82 | 15,334,400 | — | — |
| 1985-08-12 | $3.71 | $3.76 | 0 | — | — |
| 1985-08-09 | $3.71 | $3.76 | 0 | — | — |
| 1985-08-08 | $3.71 | $3.76 | 28,396,800 | — | — |
| 1985-08-07 | $3.70 | $3.76 | 15,929,600 | — | — |
| 1985-08-06 | $3.59 | $3.64 | 0 | — | — |
| 1985-08-05 | $3.59 | $3.64 | 59,564,800 | — | — |
| 1985-08-02 | $3.37 | $3.42 | 39,097,600 | — | — |
| 1985-08-01 | $3.04 | $3.08 | 16,096,000 | — | — |
| 1985-07-31 | $3.87 | $3.92 | 15,558,400 | — | — |
| 1985-07-30 | $3.85 | $3.91 | 13,696,000 | — | — |
| 1985-07-29 | $3.82 | $3.87 | 17,062,400 | — | — |
| 1985-07-26 | $3.89 | $3.95 | 11,353,600 | — | — |
| 1985-07-25 | $3.84 | $3.89 | 28,780,800 | — | — |
| 1985-07-24 | $3.80 | $3.85 | 22,476,800 | — | — |
| 1985-07-23 | $3.75 | $3.80 | 15,801,600 | — | — |
| 1985-07-22 | $3.78 | $3.83 | 20,499,200 | — | — |
| 1985-07-19 | $3.82 | $3.87 | 9,913,600 | — | — |
| 1985-07-18 | $3.81 | $3.87 | 15,942,400 | — | — |
| 1985-07-17 | $3.85 | $3.91 | 16,742,400 | — | — |
| 1985-07-16 | $3.80 | $3.85 | 16,915,200 | — | — |
| 1985-07-15 | $3.77 | $3.83 | 13,056,000 | — | — |
| 1985-07-12 | $3.88 | $3.94 | 0 | — | — |
| 1985-07-11 | $3.88 | $3.94 | 52,096,000 | — | — |
| 1985-07-10 | $3.95 | $4.01 | 21,760,000 | — | — |
| 1985-07-09 | $3.78 | $3.83 | 0 | — | — |
| 1985-07-08 | $3.78 | $3.83 | 9,120,000 | — | — |
| 1985-07-05 | $3.67 | $3.72 | 13,068,800 | — | — |
| 1985-07-03 | $3.31 | $3.35 | 30,380,800 | — | — |
| 1985-07-02 | $3.36 | $3.41 | 20,608,000 | — | — |
| 1985-07-01 | $3.08 | $3.12 | 10,944,000 | — | — |
| 1985-06-28 | $3.66 | $3.71 | 26,611,200 | — | — |
| 1985-06-27 | $3.62 | $3.67 | 24,819,200 | — | — |
| 1985-06-26 | $3.57 | $3.62 | 13,260,800 | — | — |
| 1985-06-25 | $3.56 | $3.61 | 18,624,000 | — | — |
| 1985-06-24 | $3.56 | $3.61 | 14,617,600 | — | — |
| 1985-06-21 | $3.54 | $3.59 | 24,761,600 | — | — |
| 1985-06-20 | $3.52 | $3.57 | 14,323,200 | — | — |
| 1985-06-19 | $3.52 | $3.57 | 16,307,200 | — | — |
| 1985-06-18 | $3.58 | $3.63 | 37,318,400 | — | — |
| 1985-06-17 | $3.49 | $3.53 | 19,603,200 | — | — |
| 1985-06-14 | $3.50 | $3.55 | 15,155,200 | — | — |
| 1985-06-13 | $3.38 | $3.43 | 20,844,800 | — | — |
| 1985-06-12 | $3.88 | $3.94 | 31,366,400 | — | — |
| 1985-06-11 | $3.99 | $4.04 | 41,504,000 | — | — |
| 1985-06-10 | $3.56 | $3.61 | 0 | — | — |
| 1985-06-07 | $3.56 | $3.61 | 0 | — | — |
| 1985-06-06 | $3.56 | $3.61 | 27,520,000 | — | — |
| 1985-06-05 | $3.60 | $3.65 | 12,518,400 | — | — |
| 1985-06-04 | $3.31 | $3.36 | 0 | — | — |
| 1985-06-03 | $3.31 | $3.36 | 20,384,000 | — | — |
| 1985-05-31 | $3.59 | $3.64 | 11,731,200 | — | — |
| 1985-05-30 | $3.56 | $3.61 | 11,078,400 | — | — |
| 1985-05-29 | $3.54 | $3.59 | 13,619,200 | — | — |
| 1985-05-28 | $3.55 | $3.60 | 22,009,600 | — | — |
| 1985-05-24 | $3.56 | $3.61 | 17,280,000 | — | — |
| 1985-05-23 | $3.70 | $3.70 | 15,840,000 | — | — |
| 1985-05-22 | $3.69 | $3.69 | 22,816,000 | — | — |
| 1985-05-21 | $3.70 | $3.70 | 17,062,400 | — | — |
| 1985-05-20 | $3.71 | $3.71 | 10,227,200 | — | — |
| 1985-05-17 | $3.69 | $3.69 | 15,340,800 | — | — |
| 1985-05-16 | $3.65 | $3.65 | 14,656,000 | — | — |
| 1985-05-15 | $3.68 | $3.68 | 14,099,200 | — | — |
| 1985-05-14 | $3.62 | $3.62 | 10,201,600 | — | — |
| 1985-05-13 | $3.61 | $3.61 | 13,945,600 | — | — |
| 1985-05-10 | $3.81 | $3.81 | 0 | — | — |
| 1985-05-09 | $3.81 | $3.81 | 16,736,000 | — | — |
| 1985-05-08 | $3.82 | $3.82 | 8,787,200 | — | — |
| 1985-05-07 | $3.72 | $3.72 | 10,438,400 | — | — |
| 1985-05-06 | $3.57 | $3.57 | 21,324,800 | — | — |
| 1985-05-03 | $3.31 | $3.31 | 23,948,800 | — | — |
| 1985-05-02 | $3.36 | $3.36 | 23,507,200 | — | — |
| 1985-05-01 | $3.66 | $3.66 | 0 | — | — |
| 1985-04-30 | $3.66 | $3.66 | 25,286,400 | — | — |
| 1985-04-29 | $3.66 | $3.66 | 20,665,600 | — | — |
| 1985-04-26 | $3.66 | $3.66 | 30,656,000 | — | — |
| 1985-04-25 | $3.66 | $3.66 | 42,284,800 | — | — |
| 1985-04-24 | $3.59 | $3.59 | 17,977,600 | — | — |
| 1985-04-23 | $3.62 | $3.62 | 19,968,000 | — | — |
| 1985-04-22 | $3.69 | $3.69 | 15,699,200 | — | — |
| 1985-04-19 | $3.76 | $3.76 | 16,601,600 | — | — |
| 1985-04-18 | $3.74 | $3.74 | 21,478,400 | — | — |
| 1985-04-17 | $3.71 | $3.71 | 26,022,400 | — | — |
| 1985-04-16 | $3.67 | $3.67 | 21,369,600 | — | — |
| 1985-04-15 | $3.70 | $3.70 | 15,033,600 | — | — |
| 1985-04-12 | $3.91 | $3.91 | 33,555,200 | — | — |
| 1985-04-11 | $3.99 | $3.99 | 12,294,400 | — | — |
| 1985-04-10 | $3.99 | $3.99 | 18,374,400 | — | — |
| 1985-04-09 | $3.84 | $3.84 | 10,105,600 | — | — |
| 1985-04-08 | $3.56 | $3.56 | 0 | — | — |
| 1985-04-04 | $3.56 | $3.56 | 9,708,800 | — | — |
| 1985-04-03 | $3.31 | $3.31 | 24,985,600 | — | — |
| 1985-04-02 | $3.31 | $3.31 | 28,582,400 | — | — |
| 1985-04-01 | $3.03 | $3.03 | 15,200,000 | — | — |
| 1985-03-29 | $3.58 | $3.58 | 20,396,800 | — | — |
| 1985-03-28 | $3.49 | $3.49 | 14,483,200 | — | — |
| 1985-03-27 | $3.49 | $3.49 | 41,337,600 | — | — |
| 1985-03-26 | $3.41 | $3.41 | 34,988,800 | — | — |
| 1985-03-25 | $3.36 | $3.36 | 16,793,600 | — | — |
| 1985-03-22 | $3.38 | $3.38 | 22,617,600 | — | — |
| 1985-03-21 | $3.41 | $3.41 | 21,030,400 | — | — |
| 1985-03-20 | $3.40 | $3.40 | 27,712,000 | — | — |
| 1985-03-19 | $3.40 | $3.40 | 48,262,400 | — | — |
| 1985-03-18 | $3.34 | $3.34 | 16,211,200 | — | — |
| 1985-03-15 | $3.32 | $3.32 | 28,915,200 | — | — |
| 1985-03-14 | $3.34 | $3.34 | 24,172,800 | — | — |
| 1985-03-13 | $3.38 | $3.38 | 21,254,400 | — | — |
| 1985-03-12 | $3.91 | $3.91 | 13,280,000 | — | — |
| 1985-03-11 | $3.66 | $3.66 | 0 | — | — |
| 1985-03-08 | $3.66 | $3.66 | 0 | — | — |
| 1985-03-07 | $3.66 | $3.66 | 9,964,800 | — | — |
| 1985-03-06 | $3.57 | $3.57 | 21,856,000 | — | — |
| 1985-03-05 | $3.62 | $3.62 | 13,849,600 | — | — |
| 1985-03-04 | $3.56 | $3.56 | 20,531,200 | — | — |
| 1985-03-01 | $3.06 | $3.06 | 18,585,600 | — | — |
| 1985-02-28 | $3.33 | $3.33 | 22,297,600 | — | — |
| 1985-02-27 | $3.35 | $3.35 | 33,600,000 | — | — |
| 1985-02-26 | $3.34 | $3.34 | 49,523,200 | — | — |
| 1985-02-25 | $3.27 | $3.27 | 23,539,200 | — | — |
| 1985-02-22 | $3.32 | $3.32 | 47,449,600 | — | — |
| 1985-02-21 | $3.35 | $3.35 | 18,099,200 | — | — |
| 1985-02-20 | $3.39 | $3.39 | 28,460,800 | — | — |
| 1985-02-19 | $3.40 | $3.40 | 19,622,400 | — | — |
| 1985-02-15 | $3.44 | $3.44 | 24,825,600 | — | — |
| 1985-02-14 | $3.43 | $3.43 | 54,489,600 | — | — |
| 1985-02-13 | $3.41 | $3.41 | 47,500,800 | — | — |
| 1985-02-12 | $3.94 | $3.94 | 13,216,000 | — | — |
| 1985-02-11 | $3.79 | $3.79 | 0 | — | — |
| 1985-02-08 | $3.79 | $3.79 | 7,040,000 | — | — |
| 1985-02-07 | $3.66 | $3.66 | 11,360,000 | — | — |
| 1985-02-06 | $3.65 | $3.65 | 0 | — | — |
| 1985-02-05 | $3.65 | $3.65 | 16,787,200 | — | — |
| 1985-02-04 | $3.59 | $3.59 | 35,884,800 | — | — |
| 1985-02-01 | $3.06 | $3.06 | 15,622,400 | — | — |
| 1985-01-31 | $3.32 | $3.32 | 43,180,800 | — | — |
| 1985-01-30 | $3.29 | $3.29 | 44,409,600 | — | — |
| 1985-01-29 | $3.21 | $3.21 | 53,715,200 | — | — |
| 1985-01-28 | $3.19 | $3.19 | 23,584,000 | — | — |
| 1985-01-25 | $3.23 | $3.23 | 22,918,400 | — | — |
| 1985-01-24 | $3.20 | $3.20 | 31,142,400 | — | — |
| 1985-01-23 | $3.22 | $3.22 | 29,120,000 | — | — |
| 1985-01-22 | $3.20 | $3.20 | 47,859,200 | — | — |
| 1985-01-21 | $3.16 | $3.16 | 30,169,600 | — | — |
| 1985-01-18 | $3.08 | $3.08 | 14,918,400 | — | — |
| 1985-01-17 | $3.07 | $3.07 | 17,785,600 | — | — |
| 1985-01-16 | $3.10 | $3.10 | 27,520,000 | — | — |
| 1985-01-15 | $3.11 | $3.11 | 58,905,600 | — | — |
| 1985-01-14 | $3.06 | $3.06 | 51,648,000 | — | — |
| 1985-01-11 | $4.02 | $4.02 | 10,636,800 | — | — |
| 1985-01-10 | $4.01 | $4.01 | 44,819,200 | — | — |
| 1985-01-09 | $3.84 | $3.84 | 0 | — | — |
| 1985-01-08 | $3.84 | $3.84 | 15,859,200 | — | — |
| 1985-01-07 | $3.69 | $3.69 | 15,628,800 | — | — |
| 1985-01-04 | $3.55 | $3.55 | 12,659,200 | — | — |
| 1985-01-03 | $3.34 | $3.34 | 24,953,600 | — | — |
| 1985-01-02 | $3.31 | $3.31 | 40,921,600 | — | — |