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
- 1983-11-21 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 | $5.38 | $6.54 | 2,403,854 | — | — |
| 1985-12-30 | $5.33 | $6.49 | 2,211,610 | — | — |
| 1985-12-27 | $5.32 | $6.47 | 926,270 | — | — |
| 1985-12-26 | $5.29 | $6.43 | 1,460,107 | — | — |
| 1985-12-24 | $5.30 | $6.45 | 3,355,546 | — | — |
| 1985-12-23 | $5.32 | $6.47 | 2,251,330 | — | — |
| 1985-12-20 | $5.37 | $6.52 | 3,895,738 | — | — |
| 1985-12-19 | $5.34 | $6.49 | 2,370,490 | — | — |
| 1985-12-18 | $5.37 | $6.52 | 4,764,811 | — | — |
| 1985-12-17 | $5.35 | $6.50 | 2,797,877 | — | — |
| 1985-12-16 | $5.39 | $6.55 | 3,781,344 | — | — |
| 1985-12-13 | $5.32 | $6.47 | 3,338,069 | — | — |
| 1985-12-12 | $5.25 | $6.38 | 2,461,051 | — | — |
| 1985-12-11 | $5.28 | $6.42 | 5,633,885 | — | — |
| 1985-12-10 | $5.22 | $6.34 | 4,156,301 | — | — |
| 1985-12-09 | $5.13 | $6.24 | 3,862,373 | — | — |
| 1985-12-06 | $5.09 | $6.19 | 2,791,522 | — | — |
| 1985-12-05 | $5.07 | $6.17 | 8,015,496 | — | — |
| 1985-12-04 | $5.03 | $6.11 | 5,084,160 | — | — |
| 1985-12-03 | $4.99 | $6.06 | 1,925,626 | — | — |
| 1985-12-02 | $5.00 | $6.08 | 1,256,741 | — | — |
| 1985-11-29 | $5.05 | $6.14 | 3,056,851 | — | — |
| 1985-11-27 | $5.04 | $6.13 | 2,936,102 | — | — |
| 1985-11-26 | $5.04 | $6.12 | 1,987,589 | — | — |
| 1985-11-25 | $5.02 | $6.10 | 2,022,542 | — | — |
| 1985-11-22 | $5.02 | $6.10 | 3,203,021 | — | — |
| 1985-11-21 | $5.01 | $6.09 | 3,163,301 | — | — |
| 1985-11-20 | $5.00 | $6.08 | 1,460,107 | — | — |
| 1985-11-19 | $5.02 | $6.10 | 2,032,075 | — | — |
| 1985-11-18 | $5.00 | $6.07 | 2,109,926 | — | — |
| 1985-11-15 | $5.02 | $6.10 | 4,027,608 | — | — |
| 1985-11-14 | $5.10 | $6.20 | 956,458 | — | — |
| 1985-11-13 | $5.10 | $6.20 | 1,372,723 | — | — |
| 1985-11-12 | $5.13 | $6.24 | 4,866,494 | — | — |
| 1985-11-11 | $5.09 | $6.19 | 6,682,493 | — | — |
| 1985-11-08 | $5.04 | $6.12 | 4,043,496 | — | — |
| 1985-11-07 | $4.96 | $6.04 | 2,373,667 | — | — |
| 1985-11-06 | $4.96 | $6.03 | 4,998,365 | — | — |
| 1985-11-05 | $4.94 | $6.01 | 2,210,021 | — | — |
| 1985-11-04 | $4.96 | $6.03 | 2,278,339 | — | — |
| 1985-11-01 | $4.96 | $6.04 | 2,951,990 | — | — |
| 1985-10-31 | $4.92 | $5.98 | 1,931,981 | — | — |
| 1985-10-30 | $4.96 | $6.03 | 2,237,030 | — | — |
| 1985-10-29 | $4.95 | $6.02 | 3,660,595 | — | — |
| 1985-10-28 | $4.89 | $5.95 | 3,849,662 | — | — |
| 1985-10-25 | $4.85 | $5.90 | 1,990,766 | — | — |
| 1985-10-24 | $4.88 | $5.93 | 1,418,798 | — | — |
| 1985-10-23 | $4.90 | $5.96 | 2,762,923 | — | — |
| 1985-10-22 | $4.85 | $5.89 | 1,580,856 | — | — |
| 1985-10-21 | $4.81 | $5.84 | 1,822,354 | — | — |
| 1985-10-18 | $4.77 | $5.80 | 1,865,251 | — | — |
| 1985-10-17 | $4.83 | $5.87 | 1,736,558 | — | — |
| 1985-10-16 | $4.89 | $5.94 | 2,774,045 | — | — |
| 1985-10-15 | $4.89 | $5.94 | 2,257,685 | — | — |
| 1985-10-14 | $4.89 | $5.95 | 1,061,318 | — | — |
| 1985-10-11 | $4.88 | $5.93 | 2,067,029 | — | — |
| 1985-10-10 | $4.85 | $5.89 | 846,830 | — | — |
| 1985-10-09 | $4.83 | $5.87 | 1,064,496 | — | — |
| 1985-10-08 | $4.84 | $5.88 | 851,597 | — | — |
| 1985-10-07 | $4.81 | $5.85 | 1,663,474 | — | — |
| 1985-10-04 | $4.84 | $5.88 | 2,386,378 | — | — |
| 1985-10-03 | $4.96 | $5.88 | 10,610,006 | — | — |
| 1985-10-02 | $4.96 | $5.88 | 8,714,568 | — | — |
| 1985-10-01 | $5.00 | $5.92 | 959,635 | — | — |
| 1985-09-30 | $4.91 | $5.82 | 659,352 | — | — |
| 1985-09-26 | $4.90 | $5.81 | 622,810 | — | — |
| 1985-09-25 | $4.93 | $5.84 | 1,294,872 | — | — |
| 1985-09-24 | $5.04 | $5.97 | 1,231,320 | — | — |
| 1985-09-23 | $5.04 | $5.98 | 2,632,642 | — | — |
| 1985-09-20 | $5.03 | $5.96 | 2,067,029 | — | — |
| 1985-09-19 | $5.04 | $5.98 | 1,013,654 | — | — |
| 1985-09-18 | $4.96 | $5.88 | 1,205,899 | — | — |
| 1985-09-17 | $4.96 | $5.88 | 2,178,245 | — | — |
| 1985-09-16 | $4.92 | $5.83 | 1,113,749 | — | — |
| 1985-09-13 | $4.89 | $5.79 | 969,168 | — | — |
| 1985-09-12 | $4.91 | $5.82 | 1,595,155 | — | — |
| 1985-09-11 | $4.97 | $5.89 | 1,404,499 | — | — |
| 1985-09-10 | $5.04 | $5.97 | 1,129,637 | — | — |
| 1985-09-09 | $5.15 | $6.10 | 630,754 | — | — |
| 1985-09-06 | $5.15 | $6.11 | 1,288,517 | — | — |
| 1985-09-05 | $5.11 | $6.06 | 1,248,797 | — | — |
| 1985-09-04 | $5.16 | $6.12 | 1,012,066 | — | — |
| 1985-09-03 | $5.16 | $6.12 | 591,034 | — | — |
| 1985-08-30 | $5.16 | $6.12 | 1,641,230 | — | — |
| 1985-08-29 | $5.20 | $6.16 | 724,493 | — | — |
| 1985-08-28 | $5.22 | $6.19 | 708,605 | — | — |
| 1985-08-27 | $5.22 | $6.18 | 953,280 | — | — |
| 1985-08-26 | $5.16 | $6.12 | 1,118,515 | — | — |
| 1985-08-23 | $5.16 | $6.12 | 926,270 | — | — |
| 1985-08-22 | $5.19 | $6.15 | 3,077,506 | — | — |
| 1985-08-21 | $5.18 | $6.14 | 1,480,762 | — | — |
| 1985-08-20 | $5.15 | $6.11 | 802,344 | — | — |
| 1985-08-19 | $5.12 | $6.07 | 409,910 | — | — |
| 1985-08-16 | $5.11 | $6.06 | 637,109 | — | — |
| 1985-08-15 | $5.14 | $6.09 | 738,792 | — | — |
| 1985-08-14 | $5.13 | $6.08 | 695,894 | — | — |
| 1985-08-13 | $5.11 | $6.05 | 865,896 | — | — |
| 1985-08-12 | $5.08 | $6.02 | 757,858 | — | — |
| 1985-08-09 | $5.11 | $6.05 | 1,604,688 | — | — |
| 1985-08-08 | $5.10 | $6.04 | 1,255,152 | — | — |
| 1985-08-07 | $4.96 | $5.88 | 1,911,326 | — | — |
| 1985-08-06 | $4.97 | $5.89 | 1,981,234 | — | — |
| 1985-08-05 | $5.04 | $5.98 | 1,576,090 | — | — |
| 1985-08-02 | $5.08 | $6.02 | 8,509,613 | — | — |
| 1985-08-01 | $5.18 | $6.14 | 2,275,162 | — | — |
| 1985-07-31 | $5.12 | $6.07 | 2,394,322 | — | — |
| 1985-07-30 | $5.11 | $6.06 | 1,377,490 | — | — |
| 1985-07-29 | $5.07 | $6.00 | 2,859,840 | — | — |
| 1985-07-26 | $5.10 | $6.04 | 2,777,222 | — | — |
| 1985-07-25 | $5.07 | $6.01 | 1,680,950 | — | — |
| 1985-07-24 | $5.08 | $6.02 | 3,500,126 | — | — |
| 1985-07-23 | $5.08 | $6.02 | 4,037,141 | — | — |
| 1985-07-22 | $5.28 | $6.26 | 4,264,339 | — | — |
| 1985-07-19 | $5.35 | $6.34 | 4,299,293 | — | — |
| 1985-07-18 | $5.46 | $6.47 | 2,163,946 | — | — |
| 1985-07-17 | $5.53 | $6.56 | 2,030,486 | — | — |
| 1985-07-16 | $5.54 | $6.56 | 1,928,803 | — | — |
| 1985-07-15 | $5.54 | $6.56 | 1,877,962 | — | — |
| 1985-07-12 | $5.49 | $6.51 | 1,653,941 | — | — |
| 1985-07-11 | $5.37 | $6.37 | 2,108,338 | — | — |
| 1985-07-10 | $5.31 | $6.29 | 2,046,374 | — | — |
| 1985-07-09 | $5.26 | $6.24 | 845,242 | — | — |
| 1985-07-08 | $5.27 | $6.25 | 1,960,579 | — | — |
| 1985-07-05 | $5.26 | $6.23 | 1,058,141 | — | — |
| 1985-07-03 | $5.25 | $6.22 | 1,582,445 | — | — |
| 1985-07-02 | $5.34 | $6.18 | 16,507,632 | — | — |
| 1985-07-01 | $5.34 | $6.18 | 1,788,989 | — | — |
| 1985-06-28 | $5.29 | $6.12 | 3,531,902 | — | — |
| 1985-06-27 | $5.23 | $6.06 | 2,993,299 | — | — |
| 1985-06-26 | $5.19 | $6.01 | 1,924,037 | — | — |
| 1985-06-25 | $5.15 | $5.96 | 1,417,210 | — | — |
| 1985-06-24 | $5.13 | $5.94 | 2,244,974 | — | — |
| 1985-06-21 | $5.11 | $5.91 | 3,616,109 | — | — |
| 1985-06-20 | $5.04 | $5.84 | 5,718,091 | — | — |
| 1985-06-19 | $5.03 | $5.82 | 1,498,238 | — | — |
| 1985-06-18 | $5.00 | $5.79 | 2,440,397 | — | — |
| 1985-06-17 | $4.97 | $5.76 | 819,821 | — | — |
| 1985-06-14 | $4.99 | $5.77 | 1,711,138 | — | — |
| 1985-06-13 | $4.99 | $5.77 | 3,908,448 | — | — |
| 1985-06-12 | $5.00 | $5.79 | 4,134,058 | — | — |
| 1985-06-11 | $5.01 | $5.80 | 980,290 | — | — |
| 1985-06-10 | $5.08 | $5.88 | 1,836,653 | — | — |
| 1985-06-07 | $5.13 | $5.94 | 1,468,051 | — | — |
| 1985-06-06 | $5.15 | $5.96 | 2,353,013 | — | — |
| 1985-06-05 | $5.13 | $5.94 | 2,896,382 | — | — |
| 1985-06-04 | $5.10 | $5.90 | 2,273,573 | — | — |
| 1985-06-03 | $5.08 | $5.88 | 2,443,574 | — | — |
| 1985-05-31 | $5.04 | $5.84 | 1,838,242 | — | — |
| 1985-05-30 | $5.00 | $5.79 | 1,854,130 | — | — |
| 1985-05-29 | $4.98 | $5.76 | 1,401,322 | — | — |
| 1985-05-28 | $5.00 | $5.79 | 1,696,838 | — | — |
| 1985-05-24 | $5.00 | $5.78 | 2,303,760 | — | — |
| 1985-05-23 | $4.99 | $5.77 | 2,673,950 | — | — |
| 1985-05-22 | $5.00 | $5.78 | 1,787,400 | — | — |
| 1985-05-21 | $4.99 | $5.77 | 2,013,010 | — | — |
| 1985-05-20 | $5.03 | $5.82 | 3,226,853 | — | — |
| 1985-05-17 | $5.00 | $5.79 | 1,223,376 | — | — |
| 1985-05-16 | $4.94 | $5.72 | 1,286,928 | — | — |
| 1985-05-15 | $4.89 | $5.66 | 1,669,829 | — | — |
| 1985-05-14 | $4.85 | $5.62 | 1,806,466 | — | — |
| 1985-05-13 | $4.87 | $5.64 | 2,335,536 | — | — |
| 1985-05-10 | $4.85 | $5.62 | 1,209,077 | — | — |
| 1985-05-09 | $4.76 | $5.51 | 1,706,371 | — | — |
| 1985-05-08 | $4.73 | $5.47 | 1,388,611 | — | — |
| 1985-05-07 | $4.70 | $5.45 | 1,213,843 | — | — |
| 1985-05-06 | $4.69 | $5.43 | 905,616 | — | — |
| 1985-05-03 | $4.70 | $5.45 | 869,074 | — | — |
| 1985-05-02 | $4.69 | $5.43 | 1,421,976 | — | — |
| 1985-05-01 | $4.63 | $5.36 | 2,847,130 | — | — |
| 1985-04-30 | $4.74 | $5.48 | 5,748,278 | — | — |
| 1985-04-29 | $4.81 | $5.57 | 1,671,418 | — | — |
| 1985-04-26 | $4.88 | $5.65 | 1,080,384 | — | — |
| 1985-04-25 | $4.90 | $5.67 | 1,536,370 | — | — |
| 1985-04-24 | $4.80 | $5.55 | 1,885,906 | — | — |
| 1985-04-23 | $4.77 | $5.52 | 3,597,043 | — | — |
| 1985-04-22 | $4.72 | $5.46 | 1,617,398 | — | — |
| 1985-04-19 | $4.73 | $5.47 | 2,591,333 | — | — |
| 1985-04-18 | $4.74 | $5.48 | 1,091,506 | — | — |
| 1985-04-17 | $4.78 | $5.53 | 1,601,510 | — | — |
| 1985-04-16 | $4.80 | $5.55 | 2,712,082 | — | — |
| 1985-04-15 | $4.76 | $5.51 | 1,340,947 | — | — |
| 1985-04-12 | $4.74 | $5.48 | 1,795,344 | — | — |
| 1985-04-11 | $4.72 | $5.46 | 1,523,659 | — | — |
| 1985-04-10 | $4.67 | $5.41 | 2,473,762 | — | — |
| 1985-04-09 | $4.59 | $5.32 | 1,035,898 | — | — |
| 1985-04-08 | $4.62 | $5.35 | 961,224 | — | — |
| 1985-04-04 | $4.65 | $5.38 | 1,340,947 | — | — |
| 1985-04-03 | $4.64 | $5.37 | 2,737,502 | — | — |
| 1985-04-02 | $4.78 | $5.38 | 7,804,186 | — | — |
| 1985-04-01 | $4.74 | $5.34 | 1,121,693 | — | — |
| 1985-03-29 | $4.70 | $5.30 | 2,990,122 | — | — |
| 1985-03-28 | $4.67 | $5.26 | 1,323,470 | — | — |
| 1985-03-27 | $4.69 | $5.29 | 1,135,992 | — | — |
| 1985-03-26 | $4.67 | $5.27 | 2,437,219 | — | — |
| 1985-03-25 | $4.67 | $5.26 | 807,110 | — | — |
| 1985-03-22 | $4.70 | $5.29 | 2,159,179 | — | — |
| 1985-03-21 | $4.67 | $5.27 | 1,933,570 | — | — |
| 1985-03-20 | $4.66 | $5.25 | 606,922 | — | — |
| 1985-03-19 | $4.67 | $5.27 | 807,110 | — | — |
| 1985-03-18 | $4.67 | $5.27 | 1,240,853 | — | — |
| 1985-03-15 | $4.67 | $5.27 | 1,663,474 | — | — |
| 1985-03-14 | $4.66 | $5.25 | 931,037 | — | — |
| 1985-03-13 | $4.65 | $5.24 | 630,754 | — | — |
| 1985-03-12 | $4.63 | $5.22 | 993,000 | — | — |
| 1985-03-11 | $4.58 | $5.16 | 967,579 | — | — |
| 1985-03-08 | $4.58 | $5.16 | 1,058,141 | — | — |
| 1985-03-07 | $4.60 | $5.19 | 2,073,384 | — | — |
| 1985-03-06 | $4.57 | $5.15 | 1,264,685 | — | — |
| 1985-03-05 | $4.62 | $5.21 | 2,483,294 | — | — |
| 1985-03-04 | $4.67 | $5.26 | 1,479,173 | — | — |
| 1985-03-01 | $4.68 | $5.28 | 1,811,232 | — | — |
| 1985-02-28 | $4.66 | $5.25 | 1,652,352 | — | — |
| 1985-02-27 | $4.69 | $5.29 | 1,094,683 | — | — |
| 1985-02-26 | $4.67 | $5.26 | 2,643,763 | — | — |
| 1985-02-25 | $4.58 | $5.16 | 2,205,254 | — | — |
| 1985-02-22 | $4.59 | $5.17 | 1,360,013 | — | — |
| 1985-02-21 | $4.67 | $5.27 | 660,941 | — | — |
| 1985-02-20 | $4.70 | $5.29 | 1,164,590 | — | — |
| 1985-02-19 | $4.70 | $5.30 | 1,113,749 | — | — |
| 1985-02-15 | $4.70 | $5.29 | 1,882,728 | — | — |
| 1985-02-14 | $4.70 | $5.29 | 1,911,326 | — | — |
| 1985-02-13 | $4.74 | $5.34 | 2,550,024 | — | — |
| 1985-02-12 | $4.67 | $5.26 | 1,124,870 | — | — |
| 1985-02-11 | $4.59 | $5.18 | 940,570 | — | — |
| 1985-02-08 | $4.59 | $5.17 | 3,107,693 | — | — |
| 1985-02-07 | $4.59 | $5.17 | 2,726,381 | — | — |
| 1985-02-06 | $4.56 | $5.13 | 3,188,722 | — | — |
| 1985-02-05 | $4.55 | $5.13 | 2,569,090 | — | — |
| 1985-02-04 | $4.55 | $5.13 | 2,519,837 | — | — |
| 1985-02-01 | $4.53 | $5.11 | 1,256,741 | — | — |
| 1985-01-31 | $4.58 | $5.16 | 2,345,069 | — | — |
| 1985-01-30 | $4.56 | $5.14 | 3,811,531 | — | — |
| 1985-01-29 | $4.51 | $5.08 | 2,300,582 | — | — |
| 1985-01-28 | $4.45 | $5.01 | 3,917,981 | — | — |
| 1985-01-25 | $4.40 | $4.96 | 5,610,053 | — | — |
| 1985-01-24 | $4.34 | $4.89 | 4,234,152 | — | — |
| 1985-01-23 | $4.34 | $4.89 | 1,947,869 | — | — |
| 1985-01-22 | $4.33 | $4.88 | 3,868,728 | — | — |
| 1985-01-21 | $4.34 | $4.90 | 1,261,507 | — | — |
| 1985-01-18 | $4.33 | $4.88 | 1,461,696 | — | — |
| 1985-01-17 | $4.33 | $4.88 | 1,482,350 | — | — |
| 1985-01-16 | $4.34 | $4.90 | 2,073,384 | — | — |
| 1985-01-15 | $4.36 | $4.91 | 3,400,032 | — | — |
| 1985-01-14 | $4.35 | $4.90 | 2,572,267 | — | — |
| 1985-01-11 | $4.33 | $4.88 | 2,554,790 | — | — |
| 1985-01-10 | $4.34 | $4.89 | 6,120,058 | — | — |
| 1985-01-09 | $4.32 | $4.87 | 16,618,848 | — | — |
| 1985-01-08 | $4.32 | $4.87 | 7,548,389 | — | — |
| 1985-01-07 | $4.33 | $4.88 | 9,427,939 | — | — |
| 1985-01-04 | $4.36 | $4.91 | 12,030,394 | — | — |
| 1985-01-03 | $4.44 | $4.87 | 10,385,986 | — | — |
| 1985-01-02 | $4.45 | $4.89 | 2,148,058 | — | — |