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
- 1980-03-17 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 | $3.53 | $3.60 | 948,896 | — | — |
| 1985-12-30 | $3.44 | $3.51 | 1,748,237 | — | — |
| 1985-12-27 | $3.43 | $3.49 | 541,489 | — | — |
| 1985-12-26 | $3.44 | $3.51 | 463,397 | — | — |
| 1985-12-24 | $3.50 | $3.56 | 967,314 | — | — |
| 1985-12-23 | $3.56 | $3.63 | 2,311,091 | — | — |
| 1985-12-20 | $3.60 | $3.67 | 6,098,570 | — | — |
| 1985-12-19 | $3.58 | $3.65 | 4,082,166 | — | — |
| 1985-12-18 | $3.51 | $3.58 | 1,432,184 | — | — |
| 1985-12-17 | $3.50 | $3.56 | 2,208,687 | — | — |
| 1985-12-16 | $3.50 | $3.56 | 3,654,869 | — | — |
| 1985-12-13 | $3.46 | $3.53 | 1,694,456 | — | — |
| 1985-12-12 | $3.43 | $3.49 | 2,175,535 | — | — |
| 1985-12-11 | $3.38 | $3.44 | 2,025,980 | — | — |
| 1985-12-10 | $3.33 | $3.39 | 1,007,096 | — | — |
| 1985-12-09 | $3.36 | $3.42 | 1,669,408 | — | — |
| 1985-12-06 | $3.38 | $3.44 | 607,057 | — | — |
| 1985-12-05 | $3.38 | $3.44 | 2,140,172 | — | — |
| 1985-12-04 | $3.44 | $3.51 | 3,113,379 | — | — |
| 1985-12-03 | $3.34 | $3.41 | 1,238,427 | — | — |
| 1985-12-02 | $3.33 | $3.39 | 1,576,581 | — | — |
| 1985-11-29 | $3.33 | $3.39 | 901,745 | — | — |
| 1985-11-27 | $3.29 | $3.35 | 1,974,410 | — | — |
| 1985-11-26 | $3.29 | $3.35 | 1,091,083 | — | — |
| 1985-11-25 | $3.27 | $3.34 | 833,967 | — | — |
| 1985-11-22 | $3.29 | $3.35 | 2,083,445 | — | — |
| 1985-11-21 | $3.29 | $3.35 | 3,117,800 | — | — |
| 1985-11-20 | $3.22 | $3.29 | 1,564,794 | — | — |
| 1985-11-19 | $3.14 | $3.20 | 1,214,852 | — | — |
| 1985-11-18 | $3.19 | $3.25 | 485,499 | — | — |
| 1985-11-15 | $3.21 | $3.27 | 1,429,974 | — | — |
| 1985-11-14 | $3.26 | $3.32 | 2,236,682 | — | — |
| 1985-11-13 | $3.21 | $3.27 | 1,515,433 | — | — |
| 1985-11-12 | $3.22 | $3.29 | 1,966,306 | — | — |
| 1985-11-11 | $3.24 | $3.30 | 2,073,867 | — | — |
| 1985-11-08 | $3.16 | $3.22 | 1,673,092 | — | — |
| 1985-11-07 | $3.14 | $3.20 | 2,526,213 | — | — |
| 1985-11-06 | $3.12 | $3.18 | 4,097,638 | — | — |
| 1985-11-05 | $3.07 | $3.13 | 1,865,375 | — | — |
| 1985-11-04 | $3.09 | $3.15 | 1,229,586 | — | — |
| 1985-11-01 | $3.07 | $3.13 | 1,275,999 | — | — |
| 1985-10-31 | $3.05 | $3.11 | 1,246,531 | — | — |
| 1985-10-30 | $3.04 | $3.10 | 1,223,692 | — | — |
| 1985-10-29 | $2.99 | $3.04 | 634,316 | — | — |
| 1985-10-28 | $2.97 | $3.03 | 221,753 | — | — |
| 1985-10-25 | $2.95 | $3.00 | 1,057,193 | — | — |
| 1985-10-24 | $2.97 | $3.02 | 352,889 | — | — |
| 1985-10-23 | $2.99 | $3.04 | 1,299,574 | — | — |
| 1985-10-22 | $2.99 | $3.04 | 350,679 | — | — |
| 1985-10-21 | $2.99 | $3.04 | 652,734 | — | — |
| 1985-10-18 | $2.99 | $3.04 | 769,873 | — | — |
| 1985-10-17 | $3.00 | $3.06 | 2,277,202 | — | — |
| 1985-10-16 | $2.90 | $2.95 | 938,582 | — | — |
| 1985-10-15 | $2.90 | $2.95 | 1,162,544 | — | — |
| 1985-10-14 | $2.92 | $2.97 | 1,381,350 | — | — |
| 1985-10-11 | $2.82 | $2.87 | 1,060,140 | — | — |
| 1985-10-10 | $2.83 | $2.88 | 970,997 | — | — |
| 1985-10-09 | $2.82 | $2.87 | 987,205 | — | — |
| 1985-10-08 | $2.82 | $2.87 | 1,175,805 | — | — |
| 1985-10-07 | $2.87 | $2.92 | 2,070,184 | — | — |
| 1985-10-04 | $2.92 | $2.97 | 590,850 | — | — |
| 1985-10-03 | $2.85 | $2.90 | 625,475 | — | — |
| 1985-10-02 | $2.85 | $2.90 | 846,491 | — | — |
| 1985-10-01 | $2.87 | $2.92 | 1,267,159 | — | — |
| 1985-09-30 | $2.80 | $2.85 | 1,091,083 | — | — |
| 1985-09-26 | $2.80 | $2.85 | 2,135,015 | — | — |
| 1985-09-25 | $2.75 | $2.80 | 940,792 | — | — |
| 1985-09-24 | $2.75 | $2.80 | 2,331,719 | — | — |
| 1985-09-23 | $2.71 | $2.76 | 1,981,041 | — | — |
| 1985-09-20 | $2.66 | $2.71 | 1,933,890 | — | — |
| 1985-09-19 | $2.66 | $2.71 | 622,529 | — | — |
| 1985-09-18 | $2.68 | $2.73 | 391,198 | — | — |
| 1985-09-17 | $2.70 | $2.75 | 1,938,311 | — | — |
| 1985-09-16 | $2.65 | $2.69 | 643,157 | — | — |
| 1985-09-13 | $2.66 | $2.71 | 1,573,634 | — | — |
| 1985-09-12 | $2.70 | $2.75 | 405,933 | — | — |
| 1985-09-11 | $2.71 | $2.76 | 1,296,628 | — | — |
| 1985-09-10 | $2.73 | $2.78 | 2,119,544 | — | — |
| 1985-09-09 | $2.75 | $2.80 | 1,576,581 | — | — |
| 1985-09-06 | $2.77 | $2.81 | 1,443,235 | — | — |
| 1985-09-05 | $2.77 | $2.81 | 3,852,310 | — | — |
| 1985-09-04 | $2.80 | $2.85 | 1,662,041 | — | — |
| 1985-09-03 | $2.82 | $2.87 | 1,371,773 | — | — |
| 1985-08-30 | $2.85 | $2.90 | 630,632 | — | — |
| 1985-08-29 | $2.83 | $2.88 | 721,249 | — | — |
| 1985-08-28 | $2.78 | $2.83 | 375,727 | — | — |
| 1985-08-27 | $2.82 | $2.87 | 1,950,835 | — | — |
| 1985-08-26 | $2.87 | $2.92 | 478,131 | — | — |
| 1985-08-23 | $2.88 | $2.93 | 363,940 | — | — |
| 1985-08-22 | $2.87 | $2.92 | 1,099,923 | — | — |
| 1985-08-21 | $2.88 | $2.93 | 1,952,308 | — | — |
| 1985-08-20 | $2.83 | $2.88 | 2,038,505 | — | — |
| 1985-08-19 | $2.77 | $2.81 | 553,277 | — | — |
| 1985-08-16 | $2.73 | $2.78 | 761,769 | — | — |
| 1985-08-15 | $2.75 | $2.80 | 714,619 | — | — |
| 1985-08-14 | $2.75 | $2.80 | 646,840 | — | — |
| 1985-08-13 | $2.77 | $2.81 | 2,151,960 | — | — |
| 1985-08-12 | $2.73 | $2.78 | 440,153 | — | — |
| 1985-08-09 | $2.81 | $2.86 | 744,161 | — | — |
| 1985-08-08 | $2.88 | $2.93 | 761,179 | — | — |
| 1985-08-07 | $2.84 | $2.89 | 1,171,164 | — | — |
| 1985-08-06 | $2.89 | $2.94 | 2,055,339 | — | — |
| 1985-08-05 | $2.86 | $2.91 | 386,778 | — | — |
| 1985-08-02 | $2.91 | $2.96 | 1,772,991 | — | — |
| 1985-08-01 | $2.88 | $2.93 | 2,360,120 | — | — |
| 1985-07-31 | $2.84 | $2.89 | 2,730,653 | — | — |
| 1985-07-30 | $2.78 | $2.83 | 1,762,935 | — | — |
| 1985-07-29 | $2.75 | $2.80 | 789,027 | — | — |
| 1985-07-26 | $2.80 | $2.84 | 2,955,758 | — | — |
| 1985-07-25 | $2.81 | $2.86 | 2,553,509 | — | — |
| 1985-07-24 | $2.81 | $2.86 | 4,952,307 | — | — |
| 1985-07-23 | $2.92 | $2.97 | 4,365,951 | — | — |
| 1985-07-22 | $2.96 | $3.00 | 3,985,361 | — | — |
| 1985-07-19 | $2.94 | $2.99 | 915,117 | — | — |
| 1985-07-18 | $2.96 | $3.00 | 4,518,342 | — | — |
| 1985-07-17 | $2.97 | $3.02 | 2,691,202 | — | — |
| 1985-07-16 | $2.97 | $3.02 | 4,090,565 | — | — |
| 1985-07-15 | $2.97 | $3.02 | 1,991,134 | — | — |
| 1985-07-12 | $3.05 | $3.10 | 1,353,723 | — | — |
| 1985-07-11 | $3.05 | $3.10 | 1,980,304 | — | — |
| 1985-07-10 | $3.09 | $3.14 | 1,811,669 | — | — |
| 1985-07-09 | $3.04 | $3.09 | 3,380,441 | — | — |
| 1985-07-08 | $3.01 | $3.05 | 2,141,204 | — | — |
| 1985-07-05 | $3.01 | $3.05 | 491,208 | — | — |
| 1985-07-03 | $3.02 | $3.07 | 800,631 | — | — |
| 1985-07-02 | $3.04 | $3.09 | 949,927 | — | — |
| 1985-07-01 | $3.09 | $3.14 | 1,741,275 | — | — |
| 1985-06-28 | $3.13 | $3.18 | 6,624,735 | — | — |
| 1985-06-27 | $3.20 | $3.25 | 7,366,576 | — | — |
| 1985-06-26 | $3.04 | $3.09 | 1,343,667 | — | — |
| 1985-06-25 | $3.02 | $3.07 | 2,563,565 | — | — |
| 1985-06-24 | $2.96 | $3.00 | 1,568,772 | — | — |
| 1985-06-21 | $2.94 | $2.99 | 2,394,156 | — | — |
| 1985-06-20 | $2.94 | $2.99 | 2,156,675 | — | — |
| 1985-06-19 | $2.94 | $2.99 | 2,267,293 | — | — |
| 1985-06-18 | $2.88 | $2.92 | 922,853 | — | — |
| 1985-06-17 | $2.88 | $2.92 | 637,410 | — | — |
| 1985-06-14 | $2.89 | $2.94 | 928,267 | — | — |
| 1985-06-13 | $2.88 | $2.92 | 864,836 | — | — |
| 1985-06-12 | $2.92 | $2.97 | 2,150,486 | — | — |
| 1985-06-11 | $2.96 | $3.00 | 2,944,155 | — | — |
| 1985-06-10 | $2.94 | $2.99 | 744,161 | — | — |
| 1985-06-07 | $2.96 | $3.00 | 1,434,173 | — | — |
| 1985-06-06 | $2.99 | $3.04 | 1,407,099 | — | — |
| 1985-06-05 | $2.97 | $3.02 | 3,954,419 | — | — |
| 1985-06-04 | $2.92 | $2.97 | 4,051,114 | — | — |
| 1985-06-03 | $2.88 | $2.92 | 2,363,988 | — | — |
| 1985-05-31 | $2.91 | $2.95 | 11,510,516 | — | — |
| 1985-05-30 | $2.81 | $2.86 | 4,536,133 | — | — |
| 1985-05-29 | $2.76 | $2.81 | 3,882,478 | — | — |
| 1985-05-28 | $2.75 | $2.79 | 415,400 | — | — |
| 1985-05-24 | $2.75 | $2.79 | 944,512 | — | — |
| 1985-05-23 | $2.75 | $2.79 | 276,933 | — | — |
| 1985-05-22 | $2.71 | $2.76 | 1,339,026 | — | — |
| 1985-05-21 | $2.78 | $2.82 | 1,410,966 | — | — |
| 1985-05-20 | $2.83 | $2.87 | 1,877,421 | — | — |
| 1985-05-17 | $2.73 | $2.77 | 859,421 | — | — |
| 1985-05-16 | $2.68 | $2.73 | 1,318,913 | — | — |
| 1985-05-15 | $2.67 | $2.71 | 706,257 | — | — |
| 1985-05-14 | $2.67 | $2.71 | 990,152 | — | — |
| 1985-05-13 | $2.70 | $2.74 | 741,067 | — | — |
| 1985-05-10 | $2.71 | $2.76 | 1,808,574 | — | — |
| 1985-05-09 | $2.65 | $2.69 | 1,273,273 | — | — |
| 1985-05-08 | $2.57 | $2.61 | 506,679 | — | — |
| 1985-05-07 | $2.59 | $2.63 | 681,503 | — | — |
| 1985-05-06 | $2.59 | $2.63 | 389,872 | — | — |
| 1985-05-03 | $2.59 | $2.63 | 401,476 | — | — |
| 1985-05-02 | $2.59 | $2.63 | 1,550,980 | — | — |
| 1985-05-01 | $2.57 | $2.61 | 2,267,293 | — | — |
| 1985-04-30 | $2.63 | $2.68 | 1,623,694 | — | — |
| 1985-04-29 | $2.65 | $2.69 | 741,840 | — | — |
| 1985-04-26 | $2.68 | $2.72 | 508,226 | — | — |
| 1985-04-25 | $2.71 | $2.75 | 1,533,188 | — | — |
| 1985-04-24 | $2.71 | $2.75 | 1,578,055 | — | — |
| 1985-04-23 | $2.75 | $2.79 | 1,236,916 | — | — |
| 1985-04-22 | $2.71 | $2.75 | 938,324 | — | — |
| 1985-04-19 | $2.73 | $2.77 | 650,561 | — | — |
| 1985-04-18 | $2.68 | $2.72 | 496,623 | — | — |
| 1985-04-17 | $2.67 | $2.70 | 684,597 | — | — |
| 1985-04-16 | $2.68 | $2.72 | 577,846 | — | — |
| 1985-04-15 | $2.67 | $2.70 | 953,795 | — | — |
| 1985-04-12 | $2.67 | $2.70 | 1,229,181 | — | — |
| 1985-04-11 | $2.67 | $2.70 | 1,564,131 | — | — |
| 1985-04-10 | $2.62 | $2.65 | 1,018,000 | — | — |
| 1985-04-09 | $2.62 | $2.65 | 778,198 | — | — |
| 1985-04-08 | $2.65 | $2.69 | 809,913 | — | — |
| 1985-04-04 | $2.68 | $2.72 | 857,874 | — | — |
| 1985-04-03 | $2.73 | $2.77 | 2,222,427 | — | — |
| 1985-04-02 | $2.78 | $2.82 | 4,389,158 | — | — |
| 1985-04-01 | $2.76 | $2.80 | 1,448,097 | — | — |
| 1985-03-29 | $2.73 | $2.77 | 2,751,539 | — | — |
| 1985-03-28 | $2.70 | $2.74 | 1,222,219 | — | — |
| 1985-03-27 | $2.63 | $2.67 | 1,749,784 | — | — |
| 1985-03-26 | $2.62 | $2.65 | 970,813 | — | — |
| 1985-03-25 | $2.71 | $2.75 | 319,479 | — | — |
| 1985-03-22 | $2.75 | $2.79 | 1,768,349 | — | — |
| 1985-03-21 | $2.75 | $2.79 | 2,860,611 | — | — |
| 1985-03-20 | $2.70 | $2.74 | 2,066,942 | — | — |
| 1985-03-19 | $2.68 | $2.72 | 2,778,614 | — | — |
| 1985-03-18 | $2.62 | $2.65 | 2,504,001 | — | — |
| 1985-03-15 | $2.62 | $2.65 | 2,436,702 | — | — |
| 1985-03-14 | $2.60 | $2.64 | 1,175,032 | — | — |
| 1985-03-13 | $2.63 | $2.67 | 1,398,590 | — | — |
| 1985-03-12 | $2.63 | $2.67 | 2,907,024 | — | — |
| 1985-03-11 | $2.62 | $2.65 | 1,147,184 | — | — |
| 1985-03-08 | $2.63 | $2.67 | 1,977,210 | — | — |
| 1985-03-07 | $2.60 | $2.64 | 2,995,983 | — | — |
| 1985-03-06 | $2.60 | $2.64 | 3,884,026 | — | — |
| 1985-03-05 | $2.57 | $2.61 | 2,978,191 | — | — |
| 1985-03-04 | $2.59 | $2.62 | 1,421,023 | — | — |
| 1985-03-01 | $2.57 | $2.61 | 3,485,644 | — | — |
| 1985-02-28 | $2.54 | $2.57 | 1,049,716 | — | — |
| 1985-02-27 | $2.52 | $2.56 | 1,566,451 | — | — |
| 1985-02-26 | $2.55 | $2.59 | 2,357,026 | — | — |
| 1985-02-25 | $2.55 | $2.59 | 1,267,085 | — | — |
| 1985-02-22 | $2.57 | $2.61 | 628,901 | — | — |
| 1985-02-21 | $2.60 | $2.64 | 1,502,246 | — | — |
| 1985-02-20 | $2.60 | $2.64 | 1,845,705 | — | — |
| 1985-02-19 | $2.62 | $2.65 | 804,498 | — | — |
| 1985-02-15 | $2.62 | $2.65 | 1,808,574 | — | — |
| 1985-02-14 | $2.60 | $2.64 | 4,990,211 | — | — |
| 1985-02-13 | $2.68 | $2.72 | 3,839,159 | — | — |
| 1985-02-12 | $2.75 | $2.79 | 854,006 | — | — |
| 1985-02-11 | $2.70 | $2.74 | 1,149,504 | — | — |
| 1985-02-08 | $2.75 | $2.79 | 1,694,862 | — | — |
| 1985-02-07 | $2.75 | $2.79 | 1,591,979 | — | — |
| 1985-02-06 | $2.76 | $2.80 | 2,047,603 | — | — |
| 1985-02-05 | $2.73 | $2.77 | 2,074,678 | — | — |
| 1985-02-04 | $2.76 | $2.80 | 2,432,061 | — | — |
| 1985-02-01 | $2.71 | $2.75 | 795,216 | — | — |
| 1985-01-31 | $2.73 | $2.76 | 3,127,488 | — | — |
| 1985-01-30 | $2.71 | $2.75 | 4,089,018 | — | — |
| 1985-01-29 | $2.63 | $2.67 | 1,031,924 | — | — |
| 1985-01-28 | $2.60 | $2.63 | 1,236,916 | — | — |
| 1985-01-25 | $2.57 | $2.60 | 2,234,804 | — | — |
| 1985-01-24 | $2.62 | $2.65 | 2,842,045 | — | — |
| 1985-01-23 | $2.71 | $2.75 | 879,533 | — | — |
| 1985-01-22 | $2.73 | $2.76 | 1,633,751 | — | — |
| 1985-01-21 | $2.71 | $2.75 | 3,033,887 | — | — |
| 1985-01-18 | $2.62 | $2.65 | 2,210,050 | — | — |
| 1985-01-17 | $2.63 | $2.67 | 2,103,299 | — | — |
| 1985-01-16 | $2.67 | $2.70 | 2,473,833 | — | — |
| 1985-01-15 | $2.68 | $2.72 | 3,365,743 | — | — |
| 1985-01-14 | $2.63 | $2.67 | 3,238,880 | — | — |
| 1985-01-11 | $2.52 | $2.55 | 1,520,038 | — | — |
| 1985-01-10 | $2.50 | $2.54 | 847,044 | — | — |
| 1985-01-09 | $2.46 | $2.49 | 2,698,164 | — | — |
| 1985-01-08 | $2.46 | $2.49 | 1,655,410 | — | — |
| 1985-01-07 | $2.46 | $2.49 | 2,978,191 | — | — |
| 1985-01-04 | $2.41 | $2.44 | 1,056,678 | — | — |
| 1985-01-03 | $2.41 | $2.44 | 1,813,989 | — | — |
| 1985-01-02 | $2.41 | $2.44 | 1,530,094 | — | — |