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 | $3.82 | $4.03 | 1,519,200 | — | — |
| 1985-12-30 | $3.77 | $3.98 | 1,296,000 | — | — |
| 1985-12-27 | $3.80 | $4.01 | 1,381,200 | — | — |
| 1985-12-26 | $3.81 | $4.02 | 1,406,400 | — | — |
| 1985-12-24 | $3.79 | $4.00 | 1,767,600 | — | — |
| 1985-12-23 | $3.82 | $4.03 | 1,699,200 | — | — |
| 1985-12-20 | $3.89 | $4.10 | 2,302,800 | — | — |
| 1985-12-19 | $3.79 | $4.00 | 2,608,800 | — | — |
| 1985-12-18 | $3.79 | $4.00 | 4,440,000 | — | — |
| 1985-12-17 | $3.90 | $4.11 | 2,380,800 | — | — |
| 1985-12-16 | $3.96 | $4.18 | 2,305,200 | — | — |
| 1985-12-13 | $4.02 | $4.24 | 3,002,400 | — | — |
| 1985-12-12 | $3.97 | $4.19 | 3,520,800 | — | — |
| 1985-12-11 | $3.90 | $4.11 | 2,455,200 | — | — |
| 1985-12-10 | $3.85 | $4.07 | 1,316,400 | — | — |
| 1985-12-09 | $3.80 | $4.01 | 2,961,600 | — | — |
| 1985-12-06 | $3.80 | $4.01 | 2,766,000 | — | — |
| 1985-12-05 | $3.79 | $4.00 | 3,328,800 | — | — |
| 1985-12-04 | $3.77 | $3.98 | 1,846,800 | — | — |
| 1985-12-03 | $3.76 | $3.97 | 3,207,600 | — | — |
| 1985-12-02 | $3.73 | $3.93 | 1,592,400 | — | — |
| 1985-11-29 | $3.74 | $3.95 | 1,831,200 | — | — |
| 1985-11-27 | $3.72 | $3.92 | 3,122,400 | — | — |
| 1985-11-26 | $3.64 | $3.84 | 912,000 | — | — |
| 1985-11-25 | $3.64 | $3.84 | 764,400 | — | — |
| 1985-11-22 | $3.63 | $3.82 | 1,160,400 | — | — |
| 1985-11-21 | $3.66 | $3.86 | 8,444,400 | — | — |
| 1985-11-20 | $3.56 | $3.76 | 2,298,000 | — | — |
| 1985-11-19 | $3.56 | $3.76 | 6,896,400 | — | — |
| 1985-11-18 | $3.52 | $3.71 | 2,751,600 | — | — |
| 1985-11-15 | $3.58 | $3.78 | 1,939,200 | — | — |
| 1985-11-14 | $3.63 | $3.82 | 2,630,400 | — | — |
| 1985-11-13 | $3.58 | $3.76 | 3,777,600 | — | — |
| 1985-11-12 | $3.58 | $3.76 | 4,360,800 | — | — |
| 1985-11-11 | $3.52 | $3.70 | 2,766,000 | — | — |
| 1985-11-08 | $3.46 | $3.63 | 3,655,200 | — | — |
| 1985-11-07 | $3.42 | $3.59 | 4,888,800 | — | — |
| 1985-11-06 | $3.39 | $3.55 | 6,478,800 | — | — |
| 1985-11-05 | $3.33 | $3.50 | 4,369,200 | — | — |
| 1985-11-04 | $3.30 | $3.47 | 6,001,200 | — | — |
| 1985-11-01 | $3.24 | $3.40 | 3,732,000 | — | — |
| 1985-10-31 | $3.28 | $3.45 | 2,582,400 | — | — |
| 1985-10-30 | $3.27 | $3.43 | 2,680,800 | — | — |
| 1985-10-29 | $3.27 | $3.43 | 4,140,000 | — | — |
| 1985-10-28 | $3.18 | $3.34 | 1,680,000 | — | — |
| 1985-10-25 | $3.22 | $3.38 | 1,790,400 | — | — |
| 1985-10-24 | $3.29 | $3.46 | 1,730,400 | — | — |
| 1985-10-23 | $3.30 | $3.47 | 2,088,000 | — | — |
| 1985-10-22 | $3.28 | $3.45 | 4,042,800 | — | — |
| 1985-10-21 | $3.33 | $3.50 | 8,842,800 | — | — |
| 1985-10-18 | $3.26 | $3.42 | 1,401,600 | — | — |
| 1985-10-17 | $3.29 | $3.46 | 8,505,600 | — | — |
| 1985-10-16 | $3.31 | $3.48 | 2,901,600 | — | — |
| 1985-10-15 | $3.27 | $3.43 | 1,018,800 | — | — |
| 1985-10-14 | $3.31 | $3.48 | 2,182,800 | — | — |
| 1985-10-11 | $3.24 | $3.40 | 1,093,200 | — | — |
| 1985-10-10 | $3.22 | $3.38 | 1,923,600 | — | — |
| 1985-10-09 | $3.20 | $3.36 | 1,494,000 | — | — |
| 1985-10-08 | $3.17 | $3.32 | 1,315,200 | — | — |
| 1985-10-07 | $3.17 | $3.32 | 1,696,800 | — | — |
| 1985-10-04 | $3.21 | $3.37 | 2,643,600 | — | — |
| 1985-10-03 | $3.18 | $3.34 | 1,568,400 | — | — |
| 1985-10-02 | $3.22 | $3.38 | 2,142,000 | — | — |
| 1985-10-01 | $3.23 | $3.39 | 3,168,000 | — | — |
| 1985-09-30 | $3.17 | $3.32 | 2,284,800 | — | — |
| 1985-09-26 | $3.10 | $3.26 | 2,889,600 | — | — |
| 1985-09-25 | $3.09 | $3.25 | 2,545,200 | — | — |
| 1985-09-24 | $3.17 | $3.32 | 3,158,400 | — | — |
| 1985-09-23 | $3.26 | $3.42 | 2,602,800 | — | — |
| 1985-09-20 | $3.21 | $3.37 | 1,969,200 | — | — |
| 1985-09-19 | $3.25 | $3.41 | 5,497,200 | — | — |
| 1985-09-18 | $3.13 | $3.28 | 1,731,600 | — | — |
| 1985-09-17 | $3.10 | $3.26 | 3,673,200 | — | — |
| 1985-09-16 | $3.17 | $3.32 | 1,454,400 | — | — |
| 1985-09-13 | $3.17 | $3.32 | 1,827,600 | — | — |
| 1985-09-12 | $3.20 | $3.36 | 2,091,600 | — | — |
| 1985-09-11 | $3.23 | $3.39 | 1,947,600 | — | — |
| 1985-09-10 | $3.26 | $3.42 | 2,016,000 | — | — |
| 1985-09-09 | $3.31 | $3.48 | 2,058,000 | — | — |
| 1985-09-06 | $3.27 | $3.43 | 7,531,200 | — | — |
| 1985-09-05 | $3.21 | $3.37 | 3,794,400 | — | — |
| 1985-09-04 | $3.22 | $3.38 | 2,635,200 | — | — |
| 1985-09-03 | $3.23 | $3.39 | 3,597,600 | — | — |
| 1985-08-30 | $3.30 | $3.47 | 2,251,200 | — | — |
| 1985-08-29 | $3.31 | $3.48 | 3,195,600 | — | — |
| 1985-08-28 | $3.27 | $3.43 | 1,742,400 | — | — |
| 1985-08-27 | $3.25 | $3.41 | 3,195,600 | — | — |
| 1985-08-26 | $3.21 | $3.37 | 1,173,600 | — | — |
| 1985-08-23 | $3.24 | $3.40 | 2,308,800 | — | — |
| 1985-08-22 | $3.29 | $3.46 | 506,400 | — | — |
| 1985-08-21 | $3.33 | $3.50 | 786,000 | — | — |
| 1985-08-20 | $3.34 | $3.51 | 901,200 | — | — |
| 1985-08-19 | $3.31 | $3.48 | 451,200 | — | — |
| 1985-08-16 | $3.28 | $3.45 | 782,400 | — | — |
| 1985-08-15 | $3.33 | $3.50 | 552,000 | — | — |
| 1985-08-14 | $3.30 | $3.47 | 462,000 | — | — |
| 1985-08-13 | $3.35 | $3.51 | 1,254,000 | — | — |
| 1985-08-12 | $3.32 | $3.47 | 514,800 | — | — |
| 1985-08-09 | $3.32 | $3.47 | 1,540,800 | — | — |
| 1985-08-08 | $3.35 | $3.51 | 3,628,800 | — | — |
| 1985-08-07 | $3.22 | $3.36 | 4,212,000 | — | — |
| 1985-08-06 | $3.22 | $3.36 | 2,480,400 | — | — |
| 1985-08-05 | $3.25 | $3.40 | 1,148,400 | — | — |
| 1985-08-02 | $3.25 | $3.40 | 2,026,800 | — | — |
| 1985-08-01 | $3.30 | $3.45 | 1,329,600 | — | — |
| 1985-07-31 | $3.23 | $3.37 | 2,013,600 | — | — |
| 1985-07-30 | $3.20 | $3.34 | 2,526,000 | — | — |
| 1985-07-29 | $3.22 | $3.36 | 2,215,200 | — | — |
| 1985-07-26 | $3.26 | $3.41 | 1,263,600 | — | — |
| 1985-07-25 | $3.29 | $3.44 | 2,469,600 | — | — |
| 1985-07-24 | $3.28 | $3.43 | 1,894,800 | — | — |
| 1985-07-23 | $3.42 | $3.57 | 987,600 | — | — |
| 1985-07-22 | $3.45 | $3.60 | 928,800 | — | — |
| 1985-07-19 | $3.47 | $3.63 | 2,455,200 | — | — |
| 1985-07-18 | $3.48 | $3.64 | 794,400 | — | — |
| 1985-07-17 | $3.48 | $3.64 | 3,304,800 | — | — |
| 1985-07-16 | $3.48 | $3.64 | 1,224,000 | — | — |
| 1985-07-15 | $3.39 | $3.54 | 2,317,200 | — | — |
| 1985-07-12 | $3.33 | $3.48 | 6,820,800 | — | — |
| 1985-07-11 | $3.35 | $3.51 | 9,399,600 | — | — |
| 1985-07-10 | $3.46 | $3.61 | 2,004,000 | — | — |
| 1985-07-09 | $3.39 | $3.54 | 5,096,400 | — | — |
| 1985-07-08 | $3.49 | $3.65 | 2,010,000 | — | — |
| 1985-07-05 | $3.42 | $3.57 | 1,510,800 | — | — |
| 1985-07-03 | $3.43 | $3.58 | 3,979,200 | — | — |
| 1985-07-02 | $3.45 | $3.60 | 1,878,000 | — | — |
| 1985-07-01 | $3.51 | $3.67 | 1,599,600 | — | — |
| 1985-06-28 | $3.52 | $3.68 | 2,038,800 | — | — |
| 1985-06-27 | $3.52 | $3.68 | 1,194,000 | — | — |
| 1985-06-26 | $3.58 | $3.74 | 2,011,200 | — | — |
| 1985-06-25 | $3.58 | $3.74 | 4,250,400 | — | — |
| 1985-06-24 | $3.57 | $3.73 | 678,000 | — | — |
| 1985-06-21 | $3.57 | $3.73 | 3,944,400 | — | — |
| 1985-06-20 | $3.51 | $3.67 | 4,644,000 | — | — |
| 1985-06-19 | $3.47 | $3.63 | 2,182,800 | — | — |
| 1985-06-18 | $3.50 | $3.66 | 2,890,800 | — | — |
| 1985-06-17 | $3.54 | $3.70 | 955,200 | — | — |
| 1985-06-14 | $3.56 | $3.72 | 2,352,000 | — | — |
| 1985-06-13 | $3.54 | $3.70 | 2,790,000 | — | — |
| 1985-06-12 | $3.63 | $3.79 | 584,400 | — | — |
| 1985-06-11 | $3.64 | $3.80 | 2,484,000 | — | — |
| 1985-06-10 | $3.63 | $3.79 | 934,800 | — | — |
| 1985-06-07 | $3.69 | $3.85 | 3,357,600 | — | — |
| 1985-06-06 | $3.77 | $3.94 | 3,025,200 | — | — |
| 1985-06-05 | $3.73 | $3.90 | 2,898,000 | — | — |
| 1985-06-04 | $3.73 | $3.90 | 6,151,200 | — | — |
| 1985-06-03 | $3.66 | $3.82 | 3,462,000 | — | — |
| 1985-05-31 | $3.67 | $3.83 | 3,618,000 | — | — |
| 1985-05-30 | $3.53 | $3.69 | 2,908,800 | — | — |
| 1985-05-29 | $3.53 | $3.69 | 1,657,200 | — | — |
| 1985-05-28 | $3.53 | $3.69 | 1,532,400 | — | — |
| 1985-05-24 | $3.57 | $3.73 | 1,245,600 | — | — |
| 1985-05-23 | $3.52 | $3.68 | 976,800 | — | — |
| 1985-05-22 | $3.55 | $3.71 | 4,947,600 | — | — |
| 1985-05-21 | $3.51 | $3.67 | 1,779,600 | — | — |
| 1985-05-20 | $3.54 | $3.70 | 3,934,800 | — | — |
| 1985-05-17 | $3.54 | $3.70 | 4,821,600 | — | — |
| 1985-05-16 | $3.50 | $3.66 | 3,381,600 | — | — |
| 1985-05-15 | $3.40 | $3.55 | 2,001,600 | — | — |
| 1985-05-14 | $3.36 | $3.52 | 856,800 | — | — |
| 1985-05-13 | $3.38 | $3.51 | 1,465,200 | — | — |
| 1985-05-10 | $3.40 | $3.53 | 1,546,800 | — | — |
| 1985-05-09 | $3.35 | $3.49 | 2,330,400 | — | — |
| 1985-05-08 | $3.33 | $3.47 | 4,447,200 | — | — |
| 1985-05-07 | $3.25 | $3.38 | 1,866,000 | — | — |
| 1985-05-06 | $3.17 | $3.29 | 1,431,600 | — | — |
| 1985-05-03 | $3.19 | $3.32 | 3,708,000 | — | — |
| 1985-05-02 | $3.02 | $3.14 | 3,567,600 | — | — |
| 1985-05-01 | $3.09 | $3.22 | 1,335,600 | — | — |
| 1985-04-30 | $3.16 | $3.28 | 2,583,600 | — | — |
| 1985-04-29 | $3.24 | $3.37 | 1,261,200 | — | — |
| 1985-04-26 | $3.31 | $3.45 | 1,412,400 | — | — |
| 1985-04-25 | $3.38 | $3.51 | 2,998,800 | — | — |
| 1985-04-24 | $3.29 | $3.42 | 1,177,200 | — | — |
| 1985-04-23 | $3.25 | $3.38 | 1,569,600 | — | — |
| 1985-04-22 | $3.29 | $3.42 | 980,400 | — | — |
| 1985-04-19 | $3.25 | $3.38 | 909,600 | — | — |
| 1985-04-18 | $3.24 | $3.37 | 3,382,800 | — | — |
| 1985-04-17 | $3.22 | $3.35 | 2,742,000 | — | — |
| 1985-04-16 | $3.16 | $3.28 | 1,773,600 | — | — |
| 1985-04-15 | $3.10 | $3.23 | 1,326,000 | — | — |
| 1985-04-12 | $3.10 | $3.23 | 1,366,800 | — | — |
| 1985-04-11 | $3.06 | $3.19 | 2,781,600 | — | — |
| 1985-04-10 | $3.07 | $3.20 | 1,662,000 | — | — |
| 1985-04-09 | $3.04 | $3.16 | 2,095,200 | — | — |
| 1985-04-08 | $3.04 | $3.16 | 891,600 | — | — |
| 1985-04-04 | $3.10 | $3.23 | 1,690,800 | — | — |
| 1985-04-03 | $3.20 | $3.33 | 1,428,000 | — | — |
| 1985-04-02 | $3.22 | $3.35 | 1,788,000 | — | — |
| 1985-04-01 | $3.27 | $3.40 | 878,400 | — | — |
| 1985-03-29 | $3.24 | $3.37 | 685,200 | — | — |
| 1985-03-28 | $3.18 | $3.31 | 2,506,800 | — | — |
| 1985-03-27 | $3.18 | $3.31 | 1,922,400 | — | — |
| 1985-03-26 | $3.15 | $3.27 | 1,056,000 | — | — |
| 1985-03-25 | $3.17 | $3.29 | 871,200 | — | — |
| 1985-03-22 | $3.16 | $3.28 | 1,414,800 | — | — |
| 1985-03-21 | $3.19 | $3.32 | 1,885,200 | — | — |
| 1985-03-20 | $3.17 | $3.29 | 1,940,400 | — | — |
| 1985-03-19 | $3.11 | $3.24 | 2,612,400 | — | — |
| 1985-03-18 | $3.07 | $3.20 | 1,544,400 | — | — |
| 1985-03-15 | $3.08 | $3.21 | 2,046,000 | — | — |
| 1985-03-14 | $3.16 | $3.28 | 2,013,600 | — | — |
| 1985-03-13 | $3.15 | $3.27 | 1,188,000 | — | — |
| 1985-03-12 | $3.09 | $3.22 | 634,800 | — | — |
| 1985-03-11 | $3.08 | $3.21 | 2,542,800 | — | — |
| 1985-03-08 | $3.08 | $3.21 | 2,185,200 | — | — |
| 1985-03-07 | $3.10 | $3.23 | 3,717,600 | — | — |
| 1985-03-06 | $3.14 | $3.26 | 1,840,800 | — | — |
| 1985-03-05 | $3.10 | $3.23 | 1,764,000 | — | — |
| 1985-03-04 | $3.10 | $3.23 | 633,600 | — | — |
| 1985-03-01 | $3.16 | $3.28 | 2,344,800 | — | — |
| 1985-02-28 | $3.08 | $3.21 | 1,875,600 | — | — |
| 1985-02-27 | $3.14 | $3.26 | 514,800 | — | — |
| 1985-02-26 | $3.10 | $3.23 | 1,737,600 | — | — |
| 1985-02-25 | $3.08 | $3.21 | 1,226,400 | — | — |
| 1985-02-22 | $3.15 | $3.27 | 1,456,800 | — | — |
| 1985-02-21 | $3.21 | $3.34 | 1,192,800 | — | — |
| 1985-02-20 | $3.25 | $3.38 | 3,006,000 | — | — |
| 1985-02-19 | $3.24 | $3.37 | 849,600 | — | — |
| 1985-02-15 | $3.25 | $3.38 | 2,618,400 | — | — |
| 1985-02-14 | $3.27 | $3.40 | 6,086,400 | — | — |
| 1985-02-13 | $3.16 | $3.28 | 3,781,200 | — | — |
| 1985-02-12 | $3.04 | $3.15 | 715,200 | — | — |
| 1985-02-11 | $3.11 | $3.22 | 792,000 | — | — |
| 1985-02-08 | $3.15 | $3.26 | 1,599,600 | — | — |
| 1985-02-07 | $3.16 | $3.27 | 2,362,800 | — | — |
| 1985-02-06 | $3.09 | $3.20 | 2,901,600 | — | — |
| 1985-02-05 | $3.11 | $3.22 | 3,750,000 | — | — |
| 1985-02-04 | $3.04 | $3.15 | 2,203,200 | — | — |
| 1985-02-01 | $2.99 | $3.09 | 573,600 | — | — |
| 1985-01-31 | $3.00 | $3.11 | 1,196,400 | — | — |
| 1985-01-30 | $3.03 | $3.14 | 2,611,200 | — | — |
| 1985-01-29 | $3.04 | $3.15 | 2,773,200 | — | — |
| 1985-01-28 | $3.03 | $3.14 | 1,825,200 | — | — |
| 1985-01-25 | $3.01 | $3.12 | 2,154,000 | — | — |
| 1985-01-24 | $3.02 | $3.13 | 4,280,400 | — | — |
| 1985-01-23 | $2.97 | $3.07 | 2,596,800 | — | — |
| 1985-01-22 | $2.94 | $3.04 | 4,336,800 | — | — |
| 1985-01-21 | $2.91 | $3.01 | 2,326,800 | — | — |
| 1985-01-18 | $2.82 | $2.92 | 831,600 | — | — |
| 1985-01-17 | $2.77 | $2.87 | 2,030,400 | — | — |
| 1985-01-16 | $2.73 | $2.82 | 3,306,000 | — | — |
| 1985-01-15 | $2.73 | $2.82 | 3,626,400 | — | — |
| 1985-01-14 | $2.83 | $2.93 | 2,325,600 | — | — |
| 1985-01-11 | $2.78 | $2.88 | 3,972,000 | — | — |
| 1985-01-10 | $2.77 | $2.87 | 3,874,800 | — | — |
| 1985-01-09 | $2.75 | $2.85 | 3,752,400 | — | — |
| 1985-01-08 | $2.66 | $2.75 | 1,254,000 | — | — |
| 1985-01-07 | $2.58 | $2.67 | 2,689,200 | — | — |
| 1985-01-04 | $2.54 | $2.63 | 3,703,200 | — | — |
| 1985-01-03 | $2.50 | $2.59 | 10,317,600 | — | — |
| 1985-01-02 | $2.54 | $2.63 | 1,843,200 | — | — |