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 | $2.20 | $2.73 | 1,608,000 | — | — |
| 1985-12-30 | $2.21 | $2.75 | 6,283,200 | — | — |
| 1985-12-27 | $2.21 | $2.75 | 3,206,400 | — | — |
| 1985-12-26 | $2.19 | $2.72 | 7,329,600 | — | — |
| 1985-12-24 | $2.19 | $2.72 | 1,473,600 | — | — |
| 1985-12-23 | $2.18 | $2.70 | 3,268,800 | — | — |
| 1985-12-20 | $2.20 | $2.73 | 5,784,000 | — | — |
| 1985-12-19 | $2.22 | $2.75 | 7,324,800 | — | — |
| 1985-12-18 | $2.17 | $2.69 | 4,070,400 | — | — |
| 1985-12-17 | $2.15 | $2.66 | 6,096,000 | — | — |
| 1985-12-16 | $2.23 | $2.76 | 6,614,400 | — | — |
| 1985-12-13 | $2.22 | $2.75 | 16,569,600 | — | — |
| 1985-12-12 | $2.18 | $2.70 | 6,259,200 | — | — |
| 1985-12-11 | $2.19 | $2.71 | 6,988,800 | — | — |
| 1985-12-10 | $2.23 | $2.76 | 4,363,200 | — | — |
| 1985-12-09 | $2.23 | $2.76 | 10,636,800 | — | — |
| 1985-12-06 | $2.20 | $2.72 | 6,480,000 | — | — |
| 1985-12-05 | $2.20 | $2.73 | 14,688,000 | — | — |
| 1985-12-04 | $2.20 | $2.73 | 10,920,000 | — | — |
| 1985-12-03 | $2.13 | $2.64 | 3,744,000 | — | — |
| 1985-12-02 | $2.11 | $2.62 | 2,006,400 | — | — |
| 1985-11-29 | $2.14 | $2.64 | 1,440,000 | — | — |
| 1985-11-27 | $2.14 | $2.65 | 2,438,400 | — | — |
| 1985-11-26 | $2.13 | $2.63 | 3,801,600 | — | — |
| 1985-11-25 | $2.13 | $2.64 | 5,568,000 | — | — |
| 1985-11-22 | $2.17 | $2.69 | 4,876,800 | — | — |
| 1985-11-21 | $2.16 | $2.67 | 4,032,000 | — | — |
| 1985-11-20 | $2.14 | $2.65 | 7,334,400 | — | — |
| 1985-11-19 | $2.18 | $2.70 | 12,480,000 | — | — |
| 1985-11-18 | $2.08 | $2.58 | 6,950,400 | — | — |
| 1985-11-15 | $2.07 | $2.57 | 10,291,200 | — | — |
| 1985-11-14 | $2.05 | $2.53 | 6,086,400 | — | — |
| 1985-11-13 | $1.99 | $2.46 | 3,825,600 | — | — |
| 1985-11-12 | $2.01 | $2.48 | 8,107,200 | — | — |
| 1985-11-11 | $2.05 | $2.54 | 10,363,200 | — | — |
| 1985-11-08 | $1.99 | $2.47 | 6,446,400 | — | — |
| 1985-11-07 | $1.96 | $2.42 | 5,908,800 | — | — |
| 1985-11-06 | $1.97 | $2.44 | 6,931,200 | — | — |
| 1985-11-05 | $1.88 | $2.33 | 6,100,800 | — | — |
| 1985-11-04 | $1.86 | $2.30 | 2,793,600 | — | — |
| 1985-11-01 | $1.88 | $2.32 | 2,836,800 | — | — |
| 1985-10-31 | $1.88 | $2.33 | 3,576,000 | — | — |
| 1985-10-30 | $1.91 | $2.36 | 1,891,200 | — | — |
| 1985-10-29 | $1.91 | $2.36 | 3,105,600 | — | — |
| 1985-10-28 | $1.89 | $2.33 | 8,587,200 | — | — |
| 1985-10-25 | $1.93 | $2.39 | 8,548,800 | — | — |
| 1985-10-24 | $1.97 | $2.44 | 4,473,600 | — | — |
| 1985-10-23 | $1.97 | $2.44 | 3,561,600 | — | — |
| 1985-10-22 | $1.93 | $2.39 | 7,142,400 | — | — |
| 1985-10-21 | $1.92 | $2.38 | 2,904,000 | — | — |
| 1985-10-18 | $1.96 | $2.43 | 1,728,000 | — | — |
| 1985-10-17 | $1.96 | $2.43 | 5,731,200 | — | — |
| 1985-10-16 | $1.97 | $2.44 | 3,244,800 | — | — |
| 1985-10-15 | $1.96 | $2.42 | 12,816,000 | — | — |
| 1985-10-14 | $1.96 | $2.42 | 9,249,600 | — | — |
| 1985-10-11 | $1.88 | $2.32 | 2,006,400 | — | — |
| 1985-10-10 | $1.86 | $2.31 | 4,905,600 | — | — |
| 1985-10-09 | $1.84 | $2.28 | 4,440,000 | — | — |
| 1985-10-08 | $1.89 | $2.33 | 4,363,200 | — | — |
| 1985-10-07 | $1.93 | $2.39 | 1,670,400 | — | — |
| 1985-10-04 | $1.93 | $2.40 | 1,454,400 | — | — |
| 1985-10-03 | $1.96 | $2.42 | 4,171,200 | — | — |
| 1985-10-02 | $1.94 | $2.41 | 2,481,600 | — | — |
| 1985-10-01 | $1.92 | $2.38 | 2,366,400 | — | — |
| 1985-09-30 | $1.91 | $2.35 | 3,081,600 | — | — |
| 1985-09-26 | $1.93 | $2.37 | 2,707,200 | — | — |
| 1985-09-25 | $1.94 | $2.39 | 5,313,600 | — | — |
| 1985-09-24 | $1.98 | $2.44 | 1,348,800 | — | — |
| 1985-09-23 | $2.01 | $2.47 | 4,977,600 | — | — |
| 1985-09-20 | $1.97 | $2.42 | 2,899,200 | — | — |
| 1985-09-19 | $1.97 | $2.43 | 3,547,200 | — | — |
| 1985-09-18 | $1.98 | $2.43 | 3,624,000 | — | — |
| 1985-09-17 | $1.95 | $2.41 | 3,724,800 | — | — |
| 1985-09-16 | $1.95 | $2.40 | 1,483,200 | — | — |
| 1985-09-13 | $1.95 | $2.40 | 4,526,400 | — | — |
| 1985-09-12 | $1.96 | $2.42 | 2,102,400 | — | — |
| 1985-09-11 | $1.95 | $2.41 | 3,129,600 | — | — |
| 1985-09-10 | $1.95 | $2.40 | 2,121,600 | — | — |
| 1985-09-09 | $1.94 | $2.39 | 3,211,200 | — | — |
| 1985-09-06 | $1.95 | $2.40 | 1,862,400 | — | — |
| 1985-09-05 | $1.95 | $2.41 | 2,592,000 | — | — |
| 1985-09-04 | $1.97 | $2.42 | 2,179,200 | — | — |
| 1985-09-03 | $1.98 | $2.44 | 1,680,000 | — | — |
| 1985-08-30 | $1.99 | $2.45 | 1,612,800 | — | — |
| 1985-08-29 | $2.03 | $2.50 | 1,305,600 | — | — |
| 1985-08-28 | $2.02 | $2.48 | 1,099,200 | — | — |
| 1985-08-27 | $2.01 | $2.48 | 2,428,800 | — | — |
| 1985-08-26 | $2.00 | $2.46 | 2,164,800 | — | — |
| 1985-08-23 | $1.96 | $2.41 | 2,918,400 | — | — |
| 1985-08-22 | $1.98 | $2.44 | 4,286,400 | — | — |
| 1985-08-21 | $2.02 | $2.48 | 2,673,600 | — | — |
| 1985-08-20 | $2.03 | $2.50 | 1,560,000 | — | — |
| 1985-08-19 | $2.03 | $2.50 | 1,070,400 | — | — |
| 1985-08-16 | $2.05 | $2.52 | 3,067,200 | — | — |
| 1985-08-15 | $2.06 | $2.53 | 2,568,000 | — | — |
| 1985-08-14 | $2.05 | $2.53 | 4,108,800 | — | — |
| 1985-08-13 | $2.04 | $2.51 | 2,793,600 | — | — |
| 1985-08-12 | $2.04 | $2.52 | 2,904,000 | — | — |
| 1985-08-09 | $2.06 | $2.54 | 3,076,800 | — | — |
| 1985-08-08 | $2.07 | $2.55 | 6,081,600 | — | — |
| 1985-08-07 | $2.08 | $2.57 | 4,070,400 | — | — |
| 1985-08-06 | $2.11 | $2.60 | 2,462,400 | — | — |
| 1985-08-05 | $2.13 | $2.62 | 2,582,400 | — | — |
| 1985-08-02 | $2.15 | $2.64 | 7,526,400 | — | — |
| 1985-08-01 | $2.18 | $2.68 | 3,763,200 | — | — |
| 1985-07-31 | $2.18 | $2.69 | 4,641,600 | — | — |
| 1985-07-30 | $2.17 | $2.67 | 6,268,800 | — | — |
| 1985-07-29 | $2.14 | $2.63 | 7,612,800 | — | — |
| 1985-07-26 | $2.20 | $2.71 | 10,656,000 | — | — |
| 1985-07-25 | $2.21 | $2.72 | 10,209,600 | — | — |
| 1985-07-24 | $2.20 | $2.71 | 11,664,000 | — | — |
| 1985-07-23 | $2.21 | $2.72 | 25,008,000 | — | — |
| 1985-07-22 | $2.18 | $2.69 | 14,260,800 | — | — |
| 1985-07-19 | $2.09 | $2.58 | 9,523,200 | — | — |
| 1985-07-18 | $2.08 | $2.57 | 6,720,000 | — | — |
| 1985-07-17 | $2.08 | $2.56 | 18,144,000 | — | — |
| 1985-07-16 | $2.08 | $2.56 | 8,510,400 | — | — |
| 1985-07-15 | $1.99 | $2.46 | 6,600,000 | — | — |
| 1985-07-12 | $2.07 | $2.55 | 4,632,000 | — | — |
| 1985-07-11 | $2.06 | $2.53 | 5,006,400 | — | — |
| 1985-07-10 | $2.05 | $2.53 | 4,267,200 | — | — |
| 1985-07-09 | $2.03 | $2.50 | 6,556,800 | — | — |
| 1985-07-08 | $2.01 | $2.48 | 6,048,000 | — | — |
| 1985-07-05 | $2.05 | $2.53 | 3,384,000 | — | — |
| 1985-07-03 | $2.04 | $2.52 | 4,161,600 | — | — |
| 1985-07-02 | $2.05 | $2.53 | 5,572,800 | — | — |
| 1985-07-01 | $2.06 | $2.54 | 8,025,600 | — | — |
| 1985-06-28 | $1.99 | $2.45 | 5,395,200 | — | — |
| 1985-06-27 | $2.02 | $2.49 | 1,622,400 | — | — |
| 1985-06-26 | $2.02 | $2.48 | 3,672,000 | — | — |
| 1985-06-25 | $2.04 | $2.52 | 11,294,400 | — | — |
| 1985-06-24 | $2.04 | $2.50 | 10,219,200 | — | — |
| 1985-06-21 | $2.08 | $2.55 | 9,393,600 | — | — |
| 1985-06-20 | $2.05 | $2.51 | 9,398,400 | — | — |
| 1985-06-19 | $2.06 | $2.52 | 22,444,800 | — | — |
| 1985-06-18 | $1.99 | $2.44 | 6,225,600 | — | — |
| 1985-06-17 | $1.98 | $2.43 | 6,777,600 | — | — |
| 1985-06-14 | $1.97 | $2.42 | 4,089,600 | — | — |
| 1985-06-13 | $1.93 | $2.36 | 6,556,800 | — | — |
| 1985-06-12 | $1.94 | $2.38 | 5,294,400 | — | — |
| 1985-06-11 | $1.98 | $2.42 | 4,996,800 | — | — |
| 1985-06-10 | $2.00 | $2.45 | 6,681,600 | — | — |
| 1985-06-07 | $1.95 | $2.39 | 15,201,600 | — | — |
| 1985-06-06 | $1.92 | $2.36 | 11,424,000 | — | — |
| 1985-06-05 | $1.86 | $2.28 | 10,060,800 | — | — |
| 1985-06-04 | $1.88 | $2.30 | 10,886,400 | — | — |
| 1985-06-03 | $1.86 | $2.28 | 7,800,000 | — | — |
| 1985-05-31 | $1.84 | $2.26 | 9,148,800 | — | — |
| 1985-05-30 | $1.82 | $2.23 | 8,904,000 | — | — |
| 1985-05-29 | $1.82 | $2.23 | 23,985,600 | — | — |
| 1985-05-28 | $1.89 | $2.31 | 10,819,200 | — | — |
| 1985-05-24 | $1.93 | $2.37 | 2,736,000 | — | — |
| 1985-05-23 | $1.92 | $2.35 | 3,734,400 | — | — |
| 1985-05-22 | $1.94 | $2.37 | 2,793,600 | — | — |
| 1985-05-21 | $1.92 | $2.35 | 4,564,800 | — | — |
| 1985-05-20 | $1.95 | $2.38 | 5,654,400 | — | — |
| 1985-05-17 | $1.96 | $2.40 | 13,012,800 | — | — |
| 1985-05-16 | $1.91 | $2.35 | 7,008,000 | — | — |
| 1985-05-15 | $1.89 | $2.32 | 11,961,600 | — | — |
| 1985-05-14 | $1.92 | $2.35 | 7,161,600 | — | — |
| 1985-05-13 | $1.97 | $2.41 | 7,272,000 | — | — |
| 1985-05-10 | $2.04 | $2.50 | 9,864,000 | — | — |
| 1985-05-09 | $1.96 | $2.40 | 5,596,800 | — | — |
| 1985-05-08 | $1.93 | $2.37 | 8,548,800 | — | — |
| 1985-05-07 | $1.92 | $2.35 | 6,854,400 | — | — |
| 1985-05-06 | $1.92 | $2.35 | 3,604,800 | — | — |
| 1985-05-03 | $1.91 | $2.34 | 12,024,000 | — | — |
| 1985-05-02 | $1.93 | $2.36 | 3,859,200 | — | — |
| 1985-05-01 | $1.94 | $2.37 | 5,116,800 | — | — |
| 1985-04-30 | $1.95 | $2.39 | 3,960,000 | — | — |
| 1985-04-29 | $1.92 | $2.35 | 4,934,400 | — | — |
| 1985-04-26 | $1.98 | $2.42 | 3,734,400 | — | — |
| 1985-04-25 | $1.99 | $2.43 | 7,113,600 | — | — |
| 1985-04-24 | $1.95 | $2.38 | 8,606,400 | — | — |
| 1985-04-23 | $1.90 | $2.33 | 13,968,000 | — | — |
| 1985-04-22 | $1.91 | $2.34 | 14,510,400 | — | — |
| 1985-04-19 | $1.93 | $2.37 | 30,710,400 | — | — |
| 1985-04-18 | $2.03 | $2.49 | 37,862,400 | — | — |
| 1985-04-17 | $2.29 | $2.81 | 5,601,600 | — | — |
| 1985-04-16 | $2.30 | $2.82 | 4,987,200 | — | — |
| 1985-04-15 | $2.31 | $2.83 | 3,432,000 | — | — |
| 1985-04-12 | $2.33 | $2.86 | 14,107,200 | — | — |
| 1985-04-11 | $2.35 | $2.88 | 8,558,400 | — | — |
| 1985-04-10 | $2.34 | $2.87 | 4,123,200 | — | — |
| 1985-04-09 | $2.30 | $2.82 | 1,497,600 | — | — |
| 1985-04-08 | $2.29 | $2.81 | 1,670,400 | — | — |
| 1985-04-04 | $2.32 | $2.84 | 1,814,400 | — | — |
| 1985-04-03 | $2.31 | $2.83 | 3,148,800 | — | — |
| 1985-04-02 | $2.32 | $2.85 | 4,492,800 | — | — |
| 1985-04-01 | $2.33 | $2.86 | 1,920,000 | — | — |
| 1985-03-29 | $2.32 | $2.84 | 4,291,200 | — | — |
| 1985-03-28 | $2.35 | $2.88 | 5,001,600 | — | — |
| 1985-03-27 | $2.35 | $2.87 | 3,244,800 | — | — |
| 1985-03-26 | $2.32 | $2.84 | 1,968,000 | — | — |
| 1985-03-25 | $2.28 | $2.78 | 5,347,200 | — | — |
| 1985-03-22 | $2.30 | $2.80 | 3,974,400 | — | — |
| 1985-03-21 | $2.30 | $2.80 | 1,804,800 | — | — |
| 1985-03-20 | $2.32 | $2.83 | 5,923,200 | — | — |
| 1985-03-19 | $2.34 | $2.85 | 6,115,200 | — | — |
| 1985-03-18 | $2.29 | $2.79 | 1,968,000 | — | — |
| 1985-03-15 | $2.28 | $2.78 | 4,204,800 | — | — |
| 1985-03-14 | $2.27 | $2.76 | 1,987,200 | — | — |
| 1985-03-13 | $2.24 | $2.73 | 2,529,600 | — | — |
| 1985-03-12 | $2.27 | $2.76 | 2,692,800 | — | — |
| 1985-03-11 | $2.25 | $2.74 | 4,795,200 | — | — |
| 1985-03-08 | $2.27 | $2.76 | 3,120,000 | — | — |
| 1985-03-07 | $2.25 | $2.75 | 4,747,200 | — | — |
| 1985-03-06 | $2.20 | $2.69 | 6,369,600 | — | — |
| 1985-03-05 | $2.28 | $2.78 | 5,270,400 | — | — |
| 1985-03-04 | $2.30 | $2.81 | 3,216,000 | — | — |
| 1985-03-01 | $2.32 | $2.83 | 6,144,000 | — | — |
| 1985-02-28 | $2.32 | $2.83 | 7,742,400 | — | — |
| 1985-02-27 | $2.35 | $2.86 | 6,124,800 | — | — |
| 1985-02-26 | $2.34 | $2.85 | 10,147,200 | — | — |
| 1985-02-25 | $2.28 | $2.79 | 11,404,800 | — | — |
| 1985-02-22 | $2.45 | $2.99 | 2,385,600 | — | — |
| 1985-02-21 | $2.47 | $3.01 | 3,796,800 | — | — |
| 1985-02-20 | $2.48 | $3.02 | 7,440,000 | — | — |
| 1985-02-19 | $2.44 | $2.97 | 9,888,000 | — | — |
| 1985-02-15 | $2.47 | $3.01 | 4,723,200 | — | — |
| 1985-02-14 | $2.49 | $3.03 | 6,556,800 | — | — |
| 1985-02-13 | $2.55 | $3.11 | 11,457,600 | — | — |
| 1985-02-12 | $2.54 | $3.09 | 22,819,200 | — | — |
| 1985-02-11 | $2.61 | $3.18 | 7,300,800 | — | — |
| 1985-02-08 | $2.59 | $3.15 | 8,601,600 | — | — |
| 1985-02-07 | $2.60 | $3.17 | 6,969,600 | — | — |
| 1985-02-06 | $2.64 | $3.22 | 8,164,800 | — | — |
| 1985-02-05 | $2.64 | $3.22 | 3,614,400 | — | — |
| 1985-02-04 | $2.68 | $3.27 | 2,251,200 | — | — |
| 1985-02-01 | $2.67 | $3.26 | 3,369,600 | — | — |
| 1985-01-31 | $2.70 | $3.29 | 4,108,800 | — | — |
| 1985-01-30 | $2.69 | $3.28 | 6,475,200 | — | — |
| 1985-01-29 | $2.71 | $3.31 | 2,673,600 | — | — |
| 1985-01-28 | $2.69 | $3.28 | 9,811,200 | — | — |
| 1985-01-25 | $2.72 | $3.32 | 8,030,400 | — | — |
| 1985-01-24 | $2.72 | $3.32 | 10,800,000 | — | — |
| 1985-01-23 | $2.74 | $3.35 | 6,921,600 | — | — |
| 1985-01-22 | $2.70 | $3.29 | 11,928,000 | — | — |
| 1985-01-21 | $2.64 | $3.22 | 6,955,200 | — | — |
| 1985-01-18 | $2.60 | $3.18 | 3,878,400 | — | — |
| 1985-01-17 | $2.59 | $3.16 | 5,198,400 | — | — |
| 1985-01-16 | $2.63 | $3.20 | 8,232,000 | — | — |
| 1985-01-15 | $2.60 | $3.17 | 7,862,400 | — | — |
| 1985-01-14 | $2.58 | $3.15 | 7,238,400 | — | — |
| 1985-01-11 | $2.56 | $3.12 | 6,998,400 | — | — |
| 1985-01-10 | $2.56 | $3.12 | 7,488,000 | — | — |
| 1985-01-09 | $2.45 | $2.99 | 5,246,400 | — | — |
| 1985-01-08 | $2.43 | $2.96 | 2,068,800 | — | — |
| 1985-01-07 | $2.44 | $2.97 | 3,009,600 | — | — |
| 1985-01-04 | $2.42 | $2.95 | 3,345,600 | — | — |
| 1985-01-03 | $2.45 | $2.99 | 3,379,200 | — | — |
| 1985-01-02 | $2.45 | $2.99 | 3,460,800 | — | — |