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
- 1980-01-02 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 | $4.53 | $5.59 | 1,528,852 | — | — |
| 1985-12-30 | $4.51 | $5.56 | 2,158,239 | — | — |
| 1985-12-27 | $4.54 | $5.60 | 5,232,600 | — | — |
| 1985-12-26 | $4.52 | $5.57 | 3,589,530 | — | — |
| 1985-12-24 | $4.48 | $5.52 | 1,769,185 | — | — |
| 1985-12-23 | $4.45 | $5.50 | 2,466,389 | — | — |
| 1985-12-20 | $4.49 | $5.53 | 6,013,087 | — | — |
| 1985-12-19 | $4.48 | $5.52 | 11,502,677 | — | — |
| 1985-12-18 | $4.41 | $5.44 | 5,296,847 | — | — |
| 1985-12-17 | $4.38 | $5.41 | 4,928,019 | — | — |
| 1985-12-16 | $4.39 | $5.42 | 4,792,385 | — | — |
| 1985-12-13 | $4.36 | $5.38 | 8,536,585 | — | — |
| 1985-12-12 | $4.19 | $5.17 | 4,578,227 | — | — |
| 1985-12-11 | $4.19 | $5.17 | 7,566,924 | — | — |
| 1985-12-10 | $4.18 | $5.16 | 3,643,070 | — | — |
| 1985-12-09 | $4.24 | $5.24 | 2,586,556 | — | — |
| 1985-12-06 | $4.23 | $5.22 | 5,641,880 | — | — |
| 1985-12-05 | $4.27 | $5.26 | 6,497,323 | — | — |
| 1985-12-04 | $4.33 | $5.34 | 2,703,153 | — | — |
| 1985-12-03 | $4.28 | $5.28 | 1,073,171 | — | — |
| 1985-12-02 | $4.28 | $5.28 | 1,670,434 | — | — |
| 1985-11-29 | $4.29 | $5.29 | 2,421,178 | — | — |
| 1985-11-27 | $4.24 | $5.24 | 2,341,463 | — | — |
| 1985-11-26 | $4.22 | $5.16 | 3,055,324 | — | — |
| 1985-11-25 | $4.21 | $5.15 | 2,030,934 | — | — |
| 1985-11-22 | $4.27 | $5.22 | 3,070,791 | — | — |
| 1985-11-21 | $4.29 | $5.24 | 7,183,819 | — | — |
| 1985-11-20 | $4.31 | $5.27 | 4,579,417 | — | — |
| 1985-11-19 | $4.27 | $5.22 | 6,630,577 | — | — |
| 1985-11-18 | $4.17 | $5.10 | 4,328,376 | — | — |
| 1985-11-15 | $4.16 | $5.09 | 2,350,982 | — | — |
| 1985-11-14 | $4.19 | $5.13 | 4,933,968 | — | — |
| 1985-11-13 | $4.16 | $5.09 | 5,602,617 | — | — |
| 1985-11-12 | $4.19 | $5.13 | 6,937,537 | — | — |
| 1985-11-11 | $4.16 | $5.09 | 4,296,252 | — | — |
| 1985-11-08 | $4.14 | $5.06 | 1,577,632 | — | — |
| 1985-11-07 | $4.10 | $5.01 | 2,207,020 | — | — |
| 1985-11-06 | $4.10 | $5.01 | 3,851,279 | — | — |
| 1985-11-05 | $4.18 | $5.11 | 1,991,672 | — | — |
| 1985-11-04 | $4.19 | $5.13 | 3,882,213 | — | — |
| 1985-11-01 | $4.22 | $5.16 | 6,797,145 | — | — |
| 1985-10-31 | $4.17 | $5.10 | 2,155,860 | — | — |
| 1985-10-30 | $4.16 | $5.09 | 2,433,076 | — | — |
| 1985-10-29 | $4.16 | $5.09 | 1,562,165 | — | — |
| 1985-10-28 | $4.22 | $5.16 | 3,139,798 | — | — |
| 1985-10-25 | $4.11 | $5.02 | 1,540,750 | — | — |
| 1985-10-24 | $4.11 | $5.02 | 1,499,108 | — | — |
| 1985-10-23 | $4.18 | $5.11 | 4,252,231 | — | — |
| 1985-10-22 | $4.12 | $5.04 | 1,195,717 | — | — |
| 1985-10-21 | $4.09 | $5.00 | 2,160,619 | — | — |
| 1985-10-18 | $4.10 | $5.01 | 1,983,343 | — | — |
| 1985-10-17 | $4.10 | $5.01 | 2,490,184 | — | — |
| 1985-10-16 | $4.15 | $5.07 | 2,790,006 | — | — |
| 1985-10-15 | $4.02 | $4.92 | 2,211,779 | — | — |
| 1985-10-14 | $4.06 | $4.96 | 2,063,058 | — | — |
| 1985-10-11 | $3.94 | $4.82 | 1,628,792 | — | — |
| 1985-10-10 | $3.93 | $4.80 | 1,250,446 | — | — |
| 1985-10-09 | $3.93 | $4.80 | 1,062,463 | — | — |
| 1985-10-08 | $3.94 | $4.82 | 911,362 | — | — |
| 1985-10-07 | $3.95 | $4.83 | 1,638,311 | — | — |
| 1985-10-04 | $3.99 | $4.88 | 1,787,032 | — | — |
| 1985-10-03 | $4.02 | $4.92 | 2,097,561 | — | — |
| 1985-10-02 | $4.01 | $4.91 | 2,341,463 | — | — |
| 1985-10-01 | $4.03 | $4.93 | 1,771,565 | — | — |
| 1985-09-30 | $3.99 | $4.88 | 2,481,856 | — | — |
| 1985-09-26 | $3.93 | $4.80 | 1,543,129 | — | — |
| 1985-09-25 | $3.89 | $4.75 | 864,961 | — | — |
| 1985-09-24 | $3.89 | $4.75 | 1,910,767 | — | — |
| 1985-09-23 | $3.91 | $4.78 | 1,378,941 | — | — |
| 1985-09-20 | $3.82 | $4.68 | 2,359,310 | — | — |
| 1985-09-19 | $3.89 | $4.75 | 1,282,570 | — | — |
| 1985-09-18 | $3.86 | $4.71 | 1,913,147 | — | — |
| 1985-09-17 | $3.82 | $4.68 | 2,148,721 | — | — |
| 1985-09-16 | $3.88 | $4.74 | 1,130,280 | — | — |
| 1985-09-13 | $3.91 | $4.78 | 2,192,742 | — | — |
| 1985-09-12 | $3.96 | $4.84 | 948,245 | — | — |
| 1985-09-11 | $3.97 | $4.86 | 1,901,249 | — | — |
| 1985-09-10 | $4.03 | $4.93 | 756,692 | — | — |
| 1985-09-09 | $4.07 | $4.97 | 424,747 | — | — |
| 1985-09-06 | $4.08 | $4.98 | 734,087 | — | — |
| 1985-09-05 | $4.06 | $4.96 | 778,108 | — | — |
| 1985-09-04 | $4.18 | $5.07 | 1,395,598 | — | — |
| 1985-09-03 | $4.23 | $5.13 | 1,428,911 | — | — |
| 1985-08-30 | $4.20 | $5.09 | 2,876,859 | — | — |
| 1985-08-29 | $4.15 | $5.03 | 2,185,604 | — | — |
| 1985-08-28 | $4.10 | $4.96 | 2,041,642 | — | — |
| 1985-08-27 | $4.03 | $4.89 | 1,133,849 | — | — |
| 1985-08-26 | $4.00 | $4.85 | 1,384,890 | — | — |
| 1985-08-23 | $4.01 | $4.86 | 488,995 | — | — |
| 1985-08-22 | $4.03 | $4.89 | 1,486,020 | — | — |
| 1985-08-21 | $4.09 | $4.95 | 2,152,290 | — | — |
| 1985-08-20 | $4.09 | $4.95 | 1,535,990 | — | — |
| 1985-08-19 | $4.01 | $4.86 | 597,264 | — | — |
| 1985-08-16 | $4.01 | $4.86 | 1,299,227 | — | — |
| 1985-08-15 | $4.03 | $4.89 | 936,347 | — | — |
| 1985-08-14 | $4.06 | $4.91 | 895,895 | — | — |
| 1985-08-13 | $4.01 | $4.86 | 1,138,608 | — | — |
| 1985-08-12 | $4.01 | $4.86 | 586,556 | — | — |
| 1985-08-09 | $4.00 | $4.85 | 1,023,200 | — | — |
| 1985-08-08 | $4.01 | $4.86 | 2,479,477 | — | — |
| 1985-08-07 | $4.06 | $4.91 | 1,591,910 | — | — |
| 1985-08-06 | $4.09 | $4.95 | 2,236,764 | — | — |
| 1985-08-05 | $4.15 | $5.03 | 2,139,203 | — | — |
| 1985-08-02 | $4.21 | $5.10 | 1,231,410 | — | — |
| 1985-08-01 | $4.31 | $5.22 | 1,076,740 | — | — |
| 1985-07-31 | $4.32 | $5.23 | 1,609,756 | — | — |
| 1985-07-30 | $4.29 | $5.19 | 1,819,155 | — | — |
| 1985-07-29 | $4.31 | $5.22 | 1,660,916 | — | — |
| 1985-07-26 | $4.42 | $5.36 | 3,152,885 | — | — |
| 1985-07-25 | $4.34 | $5.26 | 3,461,035 | — | — |
| 1985-07-24 | $4.33 | $5.24 | 2,377,156 | — | — |
| 1985-07-23 | $4.35 | $5.27 | 4,668,650 | — | — |
| 1985-07-22 | $4.34 | $5.26 | 3,503,867 | — | — |
| 1985-07-19 | $4.35 | $5.27 | 3,220,702 | — | — |
| 1985-07-18 | $4.35 | $5.27 | 2,223,676 | — | — |
| 1985-07-17 | $4.33 | $5.24 | 4,234,384 | — | — |
| 1985-07-16 | $4.29 | $5.19 | 2,374,777 | — | — |
| 1985-07-15 | $4.18 | $5.07 | 1,914,337 | — | — |
| 1985-07-12 | $4.22 | $5.12 | 4,485,425 | — | — |
| 1985-07-11 | $4.11 | $4.98 | 2,341,463 | — | — |
| 1985-07-10 | $4.01 | $4.86 | 3,803,688 | — | — |
| 1985-07-09 | $4.07 | $4.93 | 1,569,304 | — | — |
| 1985-07-08 | $4.11 | $4.98 | 1,596,669 | — | — |
| 1985-07-05 | $4.14 | $5.02 | 1,629,982 | — | — |
| 1985-07-03 | $4.12 | $4.99 | 2,666,270 | — | — |
| 1985-07-02 | $4.07 | $4.93 | 4,956,573 | — | — |
| 1985-07-01 | $4.02 | $4.88 | 3,677,573 | — | — |
| 1985-06-28 | $4.01 | $4.86 | 2,534,206 | — | — |
| 1985-06-27 | $4.02 | $4.88 | 5,023,200 | — | — |
| 1985-06-26 | $3.97 | $4.81 | 1,625,223 | — | — |
| 1985-06-25 | $4.01 | $4.86 | 2,333,135 | — | — |
| 1985-06-24 | $4.01 | $4.86 | 1,739,441 | — | — |
| 1985-06-21 | $4.03 | $4.89 | 3,980,964 | — | — |
| 1985-06-20 | $3.94 | $4.77 | 2,221,297 | — | — |
| 1985-06-19 | $3.94 | $4.77 | 2,759,072 | — | — |
| 1985-06-18 | $3.98 | $4.82 | 1,970,256 | — | — |
| 1985-06-17 | $3.98 | $4.82 | 2,636,526 | — | — |
| 1985-06-14 | $3.94 | $4.77 | 2,141,582 | — | — |
| 1985-06-13 | $3.92 | $4.75 | 2,009,518 | — | — |
| 1985-06-12 | $3.96 | $4.80 | 1,471,743 | — | — |
| 1985-06-11 | $4.04 | $4.90 | 1,871,505 | — | — |
| 1985-06-10 | $4.08 | $4.94 | 1,690,660 | — | — |
| 1985-06-07 | $4.11 | $4.98 | 2,111,838 | — | — |
| 1985-06-06 | $4.16 | $5.04 | 1,707,317 | — | — |
| 1985-06-05 | $4.17 | $5.01 | 2,015,467 | — | — |
| 1985-06-04 | $4.21 | $5.06 | 3,585,961 | — | — |
| 1985-06-03 | $4.20 | $5.05 | 2,273,647 | — | — |
| 1985-05-31 | $4.20 | $5.05 | 4,993,456 | — | — |
| 1985-05-30 | $4.18 | $5.02 | 3,992,861 | — | — |
| 1985-05-29 | $4.12 | $4.94 | 2,584,176 | — | — |
| 1985-05-28 | $4.14 | $4.97 | 2,017,847 | — | — |
| 1985-05-24 | $4.24 | $5.10 | 969,661 | — | — |
| 1985-05-23 | $4.18 | $5.02 | 1,906,008 | — | — |
| 1985-05-22 | $4.24 | $5.10 | 2,577,037 | — | — |
| 1985-05-21 | $4.29 | $5.15 | 2,366,449 | — | — |
| 1985-05-20 | $4.34 | $5.21 | 2,322,427 | — | — |
| 1985-05-17 | $4.34 | $5.21 | 3,427,722 | — | — |
| 1985-05-16 | $4.26 | $5.11 | 3,110,054 | — | — |
| 1985-05-15 | $4.24 | $5.10 | 1,595,479 | — | — |
| 1985-05-14 | $4.24 | $5.10 | 1,462,225 | — | — |
| 1985-05-13 | $4.27 | $5.12 | 1,226,651 | — | — |
| 1985-05-10 | $4.31 | $5.17 | 4,004,759 | — | — |
| 1985-05-09 | $4.28 | $5.13 | 3,594,289 | — | — |
| 1985-05-08 | $4.27 | $5.12 | 7,332,540 | — | — |
| 1985-05-07 | $4.24 | $5.10 | 3,681,142 | — | — |
| 1985-05-06 | $4.29 | $5.15 | 6,393,813 | — | — |
| 1985-05-03 | $4.17 | $5.01 | 2,810,232 | — | — |
| 1985-05-02 | $4.03 | $4.84 | 1,519,334 | — | — |
| 1985-05-01 | $4.01 | $4.82 | 2,098,751 | — | — |
| 1985-04-30 | $4.04 | $4.86 | 2,809,042 | — | — |
| 1985-04-29 | $4.08 | $4.89 | 2,291,493 | — | — |
| 1985-04-26 | $4.06 | $4.87 | 2,368,828 | — | — |
| 1985-04-25 | $4.12 | $4.94 | 3,632,362 | — | — |
| 1985-04-24 | $4.09 | $4.91 | 4,577,037 | — | — |
| 1985-04-23 | $3.88 | $4.65 | 1,462,225 | — | — |
| 1985-04-22 | $3.86 | $4.63 | 1,403,926 | — | — |
| 1985-04-19 | $3.92 | $4.71 | 1,180,250 | — | — |
| 1985-04-18 | $3.95 | $4.74 | 1,613,325 | — | — |
| 1985-04-17 | $3.98 | $4.78 | 1,107,674 | — | — |
| 1985-04-16 | $4.02 | $4.83 | 3,988,102 | — | — |
| 1985-04-15 | $4.01 | $4.82 | 1,207,615 | — | — |
| 1985-04-12 | $4.00 | $4.81 | 1,854,848 | — | — |
| 1985-04-11 | $3.99 | $4.79 | 3,424,152 | — | — |
| 1985-04-10 | $3.97 | $4.77 | 3,006,544 | — | — |
| 1985-04-09 | $4.00 | $4.81 | 3,081,499 | — | — |
| 1985-04-08 | $4.01 | $4.82 | 1,978,584 | — | — |
| 1985-04-04 | $4.06 | $4.87 | 1,872,695 | — | — |
| 1985-04-03 | $4.07 | $4.88 | 1,816,776 | — | — |
| 1985-04-02 | $4.10 | $4.92 | 3,720,405 | — | — |
| 1985-04-01 | $4.19 | $5.03 | 2,237,954 | — | — |
| 1985-03-29 | $4.17 | $5.01 | 4,334,325 | — | — |
| 1985-03-28 | $3.99 | $4.79 | 2,237,954 | — | — |
| 1985-03-27 | $3.99 | $4.79 | 4,090,422 | — | — |
| 1985-03-26 | $3.99 | $4.79 | 3,086,258 | — | — |
| 1985-03-25 | $3.98 | $4.78 | 1,368,233 | — | — |
| 1985-03-22 | $3.95 | $4.74 | 1,552,647 | — | — |
| 1985-03-21 | $4.03 | $4.84 | 1,633,551 | — | — |
| 1985-03-20 | $4.03 | $4.84 | 2,720,999 | — | — |
| 1985-03-19 | $4.10 | $4.92 | 2,461,630 | — | — |
| 1985-03-18 | $3.94 | $4.73 | 1,688,281 | — | — |
| 1985-03-15 | $3.91 | $4.69 | 1,713,266 | — | — |
| 1985-03-14 | $4.01 | $4.82 | 2,566,330 | — | — |
| 1985-03-13 | $3.98 | $4.78 | 1,580,012 | — | — |
| 1985-03-12 | $3.96 | $4.76 | 1,738,251 | — | — |
| 1985-03-11 | $3.92 | $4.71 | 2,088,043 | — | — |
| 1985-03-08 | $3.97 | $4.77 | 1,882,213 | — | — |
| 1985-03-07 | $4.03 | $4.84 | 1,923,855 | — | — |
| 1985-03-06 | $4.11 | $4.89 | 3,025,580 | — | — |
| 1985-03-05 | $4.18 | $4.97 | 2,126,115 | — | — |
| 1985-03-04 | $4.19 | $4.99 | 4,918,501 | — | — |
| 1985-03-01 | $4.21 | $5.01 | 7,444,378 | — | — |
| 1985-02-28 | $4.12 | $4.90 | 3,330,161 | — | — |
| 1985-02-27 | $4.08 | $4.85 | 2,757,882 | — | — |
| 1985-02-26 | $4.09 | $4.86 | 4,093,992 | — | — |
| 1985-02-25 | $4.00 | $4.76 | 2,303,391 | — | — |
| 1985-02-22 | $3.96 | $4.71 | 2,742,415 | — | — |
| 1985-02-21 | $4.00 | $4.76 | 2,953,004 | — | — |
| 1985-02-20 | $4.08 | $4.85 | 1,859,607 | — | — |
| 1985-02-19 | $4.12 | $4.90 | 1,544,319 | — | — |
| 1985-02-15 | $4.12 | $4.90 | 1,961,927 | — | — |
| 1985-02-14 | $4.13 | $4.91 | 2,836,407 | — | — |
| 1985-02-13 | $4.14 | $4.92 | 3,261,154 | — | — |
| 1985-02-12 | $4.09 | $4.86 | 1,294,468 | — | — |
| 1985-02-11 | $4.09 | $4.86 | 2,003,569 | — | — |
| 1985-02-08 | $4.12 | $4.90 | 4,529,447 | — | — |
| 1985-02-07 | $4.06 | $4.82 | 5,268,293 | — | — |
| 1985-02-06 | $3.99 | $4.75 | 4,384,295 | — | — |
| 1985-02-05 | $4.03 | $4.80 | 3,458,656 | — | — |
| 1985-02-04 | $3.99 | $4.75 | 3,180,250 | — | — |
| 1985-02-01 | $3.92 | $4.66 | 1,587,151 | — | — |
| 1985-01-31 | $3.95 | $4.70 | 2,142,772 | — | — |
| 1985-01-30 | $3.95 | $4.70 | 4,064,247 | — | — |
| 1985-01-29 | $3.98 | $4.74 | 3,014,872 | — | — |
| 1985-01-28 | $3.86 | $4.59 | 3,545,509 | — | — |
| 1985-01-25 | $3.86 | $4.59 | 1,337,299 | — | — |
| 1985-01-24 | $3.91 | $4.65 | 3,140,988 | — | — |
| 1985-01-23 | $3.91 | $4.65 | 2,943,486 | — | — |
| 1985-01-22 | $3.80 | $4.52 | 5,245,687 | — | — |
| 1985-01-21 | $3.81 | $4.54 | 2,195,122 | — | — |
| 1985-01-18 | $3.71 | $4.41 | 2,267,698 | — | — |
| 1985-01-17 | $3.72 | $4.42 | 3,723,974 | — | — |
| 1985-01-16 | $3.75 | $4.46 | 6,528,257 | — | — |
| 1985-01-15 | $3.67 | $4.36 | 4,817,371 | — | — |
| 1985-01-14 | $3.61 | $4.30 | 2,976,800 | — | — |
| 1985-01-11 | $3.55 | $4.22 | 1,848,899 | — | — |
| 1985-01-10 | $3.55 | $4.22 | 3,595,479 | — | — |
| 1985-01-09 | $3.51 | $4.17 | 1,807,258 | — | — |
| 1985-01-08 | $3.47 | $4.12 | 1,615,705 | — | — |
| 1985-01-07 | $3.44 | $4.09 | 1,550,268 | — | — |
| 1985-01-04 | $3.40 | $4.05 | 2,291,493 | — | — |
| 1985-01-03 | $3.40 | $4.05 | 2,207,020 | — | — |
| 1985-01-02 | $3.37 | $4.01 | 3,116,002 | — | — |