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 | $2.92 | $3.05 | 1,359,789 | — | — |
| 1985-12-30 | $2.92 | $3.05 | 1,616,011 | — | — |
| 1985-12-27 | $2.89 | $3.02 | 752,524 | — | — |
| 1985-12-26 | $2.90 | $3.02 | 1,513,119 | — | — |
| 1985-12-24 | $2.86 | $2.99 | 506,390 | — | — |
| 1985-12-23 | $2.89 | $3.02 | 859,451 | — | — |
| 1985-12-20 | $2.91 | $3.03 | 3,248,161 | — | — |
| 1985-12-19 | $2.93 | $3.06 | 2,469,409 | — | — |
| 1985-12-18 | $2.93 | $3.06 | 2,989,922 | — | — |
| 1985-12-17 | $2.94 | $3.07 | 1,771,357 | — | — |
| 1985-12-16 | $2.94 | $3.07 | 2,655,019 | — | — |
| 1985-12-13 | $2.90 | $3.02 | 1,735,043 | — | — |
| 1985-12-12 | $2.87 | $2.99 | 2,174,856 | — | — |
| 1985-12-11 | $2.86 | $2.98 | 2,580,372 | — | — |
| 1985-12-10 | $2.87 | $2.99 | 815,067 | — | — |
| 1985-12-09 | $2.88 | $3.00 | 2,483,532 | — | — |
| 1985-12-06 | $2.86 | $2.98 | 1,250,845 | — | — |
| 1985-12-05 | $2.91 | $3.03 | 2,346,343 | — | — |
| 1985-12-04 | $2.90 | $3.01 | 950,238 | — | — |
| 1985-12-03 | $2.84 | $2.95 | 443,848 | — | — |
| 1985-12-02 | $2.83 | $2.94 | 470,076 | — | — |
| 1985-11-29 | $2.85 | $2.96 | 764,629 | — | — |
| 1985-11-27 | $2.86 | $2.98 | 843,311 | — | — |
| 1985-11-26 | $2.81 | $2.92 | 651,650 | — | — |
| 1985-11-25 | $2.81 | $2.92 | 472,093 | — | — |
| 1985-11-22 | $2.79 | $2.91 | 1,032,956 | — | — |
| 1985-11-21 | $2.80 | $2.91 | 1,470,751 | — | — |
| 1985-11-20 | $2.76 | $2.87 | 1,398,122 | — | — |
| 1985-11-19 | $2.78 | $2.89 | 1,214,530 | — | — |
| 1985-11-18 | $2.76 | $2.87 | 2,326,168 | — | — |
| 1985-11-15 | $2.75 | $2.86 | 1,073,305 | — | — |
| 1985-11-14 | $2.76 | $2.87 | 861,469 | — | — |
| 1985-11-13 | $2.76 | $2.87 | 1,656,360 | — | — |
| 1985-11-12 | $2.79 | $2.91 | 1,351,719 | — | — |
| 1985-11-11 | $2.81 | $2.92 | 2,061,876 | — | — |
| 1985-11-08 | $2.78 | $2.89 | 2,209,153 | — | — |
| 1985-11-07 | $2.74 | $2.85 | 859,451 | — | — |
| 1985-11-06 | $2.73 | $2.83 | 2,511,777 | — | — |
| 1985-11-05 | $2.76 | $2.87 | 1,492,944 | — | — |
| 1985-11-04 | $2.73 | $2.84 | 1,458,646 | — | — |
| 1985-11-01 | $2.72 | $2.83 | 1,061,200 | — | — |
| 1985-10-31 | $2.70 | $2.81 | 3,421,665 | — | — |
| 1985-10-30 | $2.66 | $2.76 | 1,827,847 | — | — |
| 1985-10-29 | $2.66 | $2.76 | 1,626,098 | — | — |
| 1985-10-28 | $2.64 | $2.74 | 324,816 | — | — |
| 1985-10-25 | $2.64 | $2.74 | 342,974 | — | — |
| 1985-10-24 | $2.64 | $2.74 | 1,073,305 | — | — |
| 1985-10-23 | $2.64 | $2.74 | 1,803,637 | — | — |
| 1985-10-22 | $2.60 | $2.71 | 952,256 | — | — |
| 1985-10-21 | $2.58 | $2.69 | 3,326,843 | — | — |
| 1985-10-18 | $2.55 | $2.65 | 865,504 | — | — |
| 1985-10-17 | $2.53 | $2.63 | 1,690,658 | — | — |
| 1985-10-16 | $2.54 | $2.64 | 3,135,182 | — | — |
| 1985-10-15 | $2.53 | $2.63 | 1,162,075 | — | — |
| 1985-10-14 | $2.50 | $2.60 | 443,848 | — | — |
| 1985-10-11 | $2.45 | $2.55 | 1,420,314 | — | — |
| 1985-10-10 | $2.40 | $2.50 | 661,737 | — | — |
| 1985-10-09 | $2.40 | $2.50 | 1,279,090 | — | — |
| 1985-10-08 | $2.38 | $2.47 | 986,553 | — | — |
| 1985-10-07 | $2.38 | $2.47 | 1,139,883 | — | — |
| 1985-10-04 | $2.45 | $2.54 | 1,006,728 | — | — |
| 1985-10-03 | $2.49 | $2.59 | 520,513 | — | — |
| 1985-10-02 | $2.49 | $2.59 | 1,795,567 | — | — |
| 1985-10-01 | $2.47 | $2.57 | 2,348,360 | — | — |
| 1985-09-30 | $2.45 | $2.55 | 2,558,179 | — | — |
| 1985-09-26 | $2.48 | $2.58 | 2,148,628 | — | — |
| 1985-09-25 | $2.52 | $2.62 | 1,222,600 | — | — |
| 1985-09-24 | $2.57 | $2.67 | 1,024,886 | — | — |
| 1985-09-23 | $2.60 | $2.71 | 1,260,932 | — | — |
| 1985-09-20 | $2.55 | $2.65 | 2,039,684 | — | — |
| 1985-09-19 | $2.58 | $2.69 | 1,543,381 | — | — |
| 1985-09-18 | $2.55 | $2.65 | 2,295,905 | — | — |
| 1985-09-17 | $2.48 | $2.58 | 790,857 | — | — |
| 1985-09-16 | $2.48 | $2.58 | 2,350,378 | — | — |
| 1985-09-13 | $2.46 | $2.56 | 1,896,442 | — | — |
| 1985-09-12 | $2.44 | $2.54 | 994,623 | — | — |
| 1985-09-11 | $2.47 | $2.56 | 577,003 | — | — |
| 1985-09-10 | $2.52 | $2.61 | 583,055 | — | — |
| 1985-09-09 | $2.55 | $2.64 | 942,168 | — | — |
| 1985-09-06 | $2.54 | $2.63 | 1,573,643 | — | — |
| 1985-09-05 | $2.53 | $2.63 | 1,200,407 | — | — |
| 1985-09-04 | $2.57 | $2.66 | 774,717 | — | — |
| 1985-09-03 | $2.58 | $2.68 | 1,632,151 | — | — |
| 1985-08-30 | $2.57 | $2.66 | 1,307,334 | — | — |
| 1985-08-29 | $2.58 | $2.67 | 1,115,673 | — | — |
| 1985-08-28 | $2.57 | $2.66 | 1,333,562 | — | — |
| 1985-08-27 | $2.55 | $2.64 | 702,087 | — | — |
| 1985-08-26 | $2.53 | $2.62 | 587,090 | — | — |
| 1985-08-23 | $2.50 | $2.59 | 1,771,357 | — | — |
| 1985-08-22 | $2.48 | $2.57 | 863,486 | — | — |
| 1985-08-21 | $2.52 | $2.61 | 1,771,357 | — | — |
| 1985-08-20 | $2.48 | $2.57 | 1,954,949 | — | — |
| 1985-08-19 | $2.43 | $2.52 | 498,320 | — | — |
| 1985-08-16 | $2.42 | $2.50 | 1,827,847 | — | — |
| 1985-08-15 | $2.44 | $2.53 | 1,184,267 | — | — |
| 1985-08-14 | $2.42 | $2.50 | 740,419 | — | — |
| 1985-08-13 | $2.43 | $2.52 | 3,181,584 | — | — |
| 1985-08-12 | $2.45 | $2.54 | 798,927 | — | — |
| 1985-08-09 | $2.48 | $2.57 | 811,032 | — | — |
| 1985-08-08 | $2.49 | $2.58 | 794,892 | — | — |
| 1985-08-07 | $2.48 | $2.57 | 1,331,544 | — | — |
| 1985-08-06 | $2.49 | $2.58 | 966,378 | — | — |
| 1985-08-05 | $2.53 | $2.62 | 506,390 | — | — |
| 1985-08-02 | $2.55 | $2.64 | 328,851 | — | — |
| 1985-08-01 | $2.55 | $2.64 | 476,128 | — | — |
| 1985-07-31 | $2.55 | $2.64 | 2,798,261 | — | — |
| 1985-07-30 | $2.53 | $2.62 | 1,327,509 | — | — |
| 1985-07-29 | $2.55 | $2.65 | 1,464,699 | — | — |
| 1985-07-26 | $2.58 | $2.67 | 3,585,082 | — | — |
| 1985-07-25 | $2.55 | $2.64 | 1,242,775 | — | — |
| 1985-07-24 | $2.55 | $2.65 | 4,226,645 | — | — |
| 1985-07-23 | $2.60 | $2.70 | 1,204,442 | — | — |
| 1985-07-22 | $2.60 | $2.70 | 583,055 | — | — |
| 1985-07-19 | $2.61 | $2.71 | 1,563,556 | — | — |
| 1985-07-18 | $2.60 | $2.70 | 776,734 | — | — |
| 1985-07-17 | $2.61 | $2.70 | 2,921,328 | — | — |
| 1985-07-16 | $2.58 | $2.67 | 2,562,214 | — | — |
| 1985-07-15 | $2.58 | $2.68 | 4,942,854 | — | — |
| 1985-07-12 | $2.57 | $2.66 | 847,346 | — | — |
| 1985-07-11 | $2.58 | $2.68 | 710,157 | — | — |
| 1985-07-10 | $2.58 | $2.67 | 2,219,241 | — | — |
| 1985-07-09 | $2.53 | $2.62 | 1,720,920 | — | — |
| 1985-07-08 | $2.57 | $2.66 | 1,791,532 | — | — |
| 1985-07-05 | $2.59 | $2.68 | 1,513,119 | — | — |
| 1985-07-03 | $2.59 | $2.68 | 1,095,498 | — | — |
| 1985-07-02 | $2.60 | $2.70 | 492,268 | — | — |
| 1985-07-01 | $2.65 | $2.75 | 1,287,160 | — | — |
| 1985-06-28 | $2.65 | $2.75 | 2,160,733 | — | — |
| 1985-06-27 | $2.66 | $2.76 | 2,489,584 | — | — |
| 1985-06-26 | $2.63 | $2.72 | 3,669,817 | — | — |
| 1985-06-25 | $2.52 | $2.61 | 2,316,080 | — | — |
| 1985-06-24 | $2.48 | $2.57 | 1,501,014 | — | — |
| 1985-06-21 | $2.43 | $2.52 | 1,553,468 | — | — |
| 1985-06-20 | $2.39 | $2.47 | 347,009 | — | — |
| 1985-06-19 | $2.40 | $2.49 | 1,214,530 | — | — |
| 1985-06-18 | $2.38 | $2.47 | 445,866 | — | — |
| 1985-06-17 | $2.39 | $2.47 | 2,082,051 | — | — |
| 1985-06-14 | $2.39 | $2.48 | 1,178,215 | — | — |
| 1985-06-13 | $2.35 | $2.44 | 1,908,547 | — | — |
| 1985-06-12 | $2.40 | $2.49 | 1,260,932 | — | — |
| 1985-06-11 | $2.40 | $2.49 | 2,437,130 | — | — |
| 1985-06-10 | $2.39 | $2.47 | 3,875,601 | — | — |
| 1985-06-07 | $2.37 | $2.44 | 3,431,753 | — | — |
| 1985-06-06 | $2.35 | $2.43 | 2,408,885 | — | — |
| 1985-06-05 | $2.34 | $2.41 | 1,470,751 | — | — |
| 1985-06-04 | $2.30 | $2.38 | 1,444,524 | — | — |
| 1985-06-03 | $2.29 | $2.37 | 1,006,728 | — | — |
| 1985-05-31 | $2.31 | $2.39 | 3,252,196 | — | — |
| 1985-05-30 | $2.30 | $2.38 | 1,351,719 | — | — |
| 1985-05-29 | $2.28 | $2.35 | 718,227 | — | — |
| 1985-05-28 | $2.28 | $2.35 | 750,507 | — | — |
| 1985-05-24 | $2.29 | $2.37 | 1,103,568 | — | — |
| 1985-05-23 | $2.29 | $2.37 | 1,381,982 | — | — |
| 1985-05-22 | $2.30 | $2.38 | 2,164,768 | — | — |
| 1985-05-21 | $2.29 | $2.37 | 2,386,692 | — | — |
| 1985-05-20 | $2.28 | $2.35 | 2,027,579 | — | — |
| 1985-05-17 | $2.26 | $2.33 | 1,359,789 | — | — |
| 1985-05-16 | $2.23 | $2.30 | 7,474,806 | — | — |
| 1985-05-15 | $2.24 | $2.31 | 3,911,916 | — | — |
| 1985-05-14 | $2.23 | $2.30 | 4,864,172 | — | — |
| 1985-05-13 | $2.23 | $2.30 | 2,471,427 | — | — |
| 1985-05-10 | $2.22 | $2.30 | 2,653,001 | — | — |
| 1985-05-09 | $2.13 | $2.20 | 968,396 | — | — |
| 1985-05-08 | $2.14 | $2.21 | 768,664 | — | — |
| 1985-05-07 | $2.16 | $2.23 | 724,279 | — | — |
| 1985-05-06 | $2.15 | $2.22 | 246,134 | — | — |
| 1985-05-03 | $2.14 | $2.21 | 1,971,089 | — | — |
| 1985-05-02 | $2.12 | $2.19 | 298,589 | — | — |
| 1985-05-01 | $2.08 | $2.15 | 1,059,183 | — | — |
| 1985-04-30 | $2.08 | $2.14 | 1,549,433 | — | — |
| 1985-04-29 | $2.06 | $2.13 | 766,647 | — | — |
| 1985-04-26 | $2.11 | $2.18 | 581,038 | — | — |
| 1985-04-25 | $2.12 | $2.19 | 813,049 | — | — |
| 1985-04-24 | $2.12 | $2.19 | 871,556 | — | — |
| 1985-04-23 | $2.13 | $2.20 | 506,390 | — | — |
| 1985-04-22 | $2.13 | $2.19 | 389,376 | — | — |
| 1985-04-19 | $2.11 | $2.18 | 1,135,848 | — | — |
| 1985-04-18 | $2.13 | $2.20 | 381,306 | — | — |
| 1985-04-17 | $2.18 | $2.25 | 1,053,131 | — | — |
| 1985-04-16 | $2.17 | $2.24 | 1,535,311 | — | — |
| 1985-04-15 | $2.17 | $2.25 | 344,991 | — | — |
| 1985-04-12 | $2.18 | $2.25 | 488,233 | — | — |
| 1985-04-11 | $2.15 | $2.22 | 683,930 | — | — |
| 1985-04-10 | $2.17 | $2.25 | 1,325,492 | — | — |
| 1985-04-09 | $2.17 | $2.24 | 2,919,310 | — | — |
| 1985-04-08 | $2.19 | $2.26 | 752,524 | — | — |
| 1985-04-04 | $2.20 | $2.27 | 867,521 | — | — |
| 1985-04-03 | $2.21 | $2.28 | 738,402 | — | — |
| 1985-04-02 | $2.19 | $2.26 | 617,352 | — | — |
| 1985-04-01 | $2.19 | $2.26 | 1,188,302 | — | — |
| 1985-03-29 | $2.15 | $2.22 | 1,456,629 | — | — |
| 1985-03-28 | $2.12 | $2.19 | 881,644 | — | — |
| 1985-03-27 | $2.15 | $2.22 | 1,333,562 | — | — |
| 1985-03-26 | $2.12 | $2.19 | 2,075,999 | — | — |
| 1985-03-25 | $2.11 | $2.18 | 435,778 | — | — |
| 1985-03-22 | $2.11 | $2.18 | 570,950 | — | — |
| 1985-03-21 | $2.13 | $2.19 | 2,025,561 | — | — |
| 1985-03-20 | $2.07 | $2.14 | 1,904,512 | — | — |
| 1985-03-19 | $2.11 | $2.18 | 2,136,523 | — | — |
| 1985-03-18 | $2.10 | $2.17 | 1,283,125 | — | — |
| 1985-03-15 | $2.11 | $2.18 | 1,912,582 | — | — |
| 1985-03-14 | $2.08 | $2.15 | 1,950,914 | — | — |
| 1985-03-13 | $2.10 | $2.17 | 1,654,343 | — | — |
| 1985-03-12 | $2.13 | $2.19 | 1,589,783 | — | — |
| 1985-03-11 | $2.13 | $2.19 | 694,017 | — | — |
| 1985-03-08 | $2.13 | $2.19 | 833,224 | — | — |
| 1985-03-07 | $2.13 | $2.19 | 1,942,844 | — | — |
| 1985-03-06 | $2.18 | $2.24 | 1,585,748 | — | — |
| 1985-03-05 | $2.24 | $2.30 | 453,936 | — | — |
| 1985-03-04 | $2.24 | $2.30 | 1,275,055 | — | — |
| 1985-03-01 | $2.24 | $2.31 | 982,518 | — | — |
| 1985-02-28 | $2.23 | $2.29 | 490,250 | — | — |
| 1985-02-27 | $2.24 | $2.30 | 464,023 | — | — |
| 1985-02-26 | $2.23 | $2.29 | 3,647,624 | — | — |
| 1985-02-25 | $2.18 | $2.24 | 994,623 | — | — |
| 1985-02-22 | $2.22 | $2.28 | 1,113,655 | — | — |
| 1985-02-21 | $2.22 | $2.28 | 2,414,937 | — | — |
| 1985-02-20 | $2.28 | $2.35 | 3,223,951 | — | — |
| 1985-02-19 | $2.27 | $2.33 | 724,279 | — | — |
| 1985-02-15 | $2.24 | $2.30 | 3,788,849 | — | — |
| 1985-02-14 | $2.23 | $2.29 | 3,002,027 | — | — |
| 1985-02-13 | $2.27 | $2.33 | 1,472,769 | — | — |
| 1985-02-12 | $2.22 | $2.28 | 889,714 | — | — |
| 1985-02-11 | $2.21 | $2.28 | 659,720 | — | — |
| 1985-02-08 | $2.26 | $2.32 | 1,708,815 | — | — |
| 1985-02-07 | $2.23 | $2.29 | 4,862,154 | — | — |
| 1985-02-06 | $2.24 | $2.30 | 2,112,314 | — | — |
| 1985-02-05 | $2.25 | $2.31 | 3,334,913 | — | — |
| 1985-02-04 | $2.22 | $2.28 | 2,150,646 | — | — |
| 1985-02-01 | $2.19 | $2.25 | 1,319,439 | — | — |
| 1985-01-31 | $2.19 | $2.25 | 3,104,919 | — | — |
| 1985-01-30 | $2.21 | $2.28 | 7,474,806 | — | — |
| 1985-01-29 | $2.17 | $2.24 | 1,180,232 | — | — |
| 1985-01-28 | $2.13 | $2.19 | 1,162,075 | — | — |
| 1985-01-25 | $2.10 | $2.16 | 1,186,285 | — | — |
| 1985-01-24 | $2.11 | $2.17 | 990,588 | — | — |
| 1985-01-23 | $2.13 | $2.19 | 4,230,680 | — | — |
| 1985-01-22 | $2.08 | $2.14 | 4,396,114 | — | — |
| 1985-01-21 | $2.09 | $2.15 | 3,496,313 | — | — |
| 1985-01-18 | $2.00 | $2.05 | 1,299,264 | — | — |
| 1985-01-17 | $2.00 | $2.05 | 1,722,938 | — | — |
| 1985-01-16 | $2.01 | $2.07 | 1,868,197 | — | — |
| 1985-01-15 | $2.03 | $2.09 | 2,197,048 | — | — |
| 1985-01-14 | $2.03 | $2.09 | 3,056,500 | — | — |
| 1985-01-11 | $2.04 | $2.10 | 2,275,730 | — | — |
| 1985-01-10 | $2.01 | $2.07 | 3,236,056 | — | — |
| 1985-01-09 | $1.95 | $2.01 | 1,797,585 | — | — |
| 1985-01-08 | $1.93 | $1.99 | 1,587,766 | — | — |
| 1985-01-07 | $1.92 | $1.98 | 966,378 | — | — |
| 1985-01-04 | $1.92 | $1.98 | 744,454 | — | — |
| 1985-01-03 | $1.93 | $1.98 | 1,172,163 | — | — |
| 1985-01-02 | $1.92 | $1.98 | 736,384 | — | — |