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 | $4.03 | $4.13 | 1,074,800 | — | — |
| 1985-12-30 | $4.06 | $4.16 | 734,000 | — | — |
| 1985-12-27 | $4.19 | $4.29 | 516,400 | — | — |
| 1985-12-26 | $4.06 | $4.16 | 331,200 | — | — |
| 1985-12-24 | $4.16 | $4.26 | 455,200 | — | — |
| 1985-12-23 | $4.19 | $4.29 | 376,800 | — | — |
| 1985-12-20 | $4.34 | $4.45 | 240,000 | — | — |
| 1985-12-19 | $4.31 | $4.42 | 326,400 | — | — |
| 1985-12-18 | $4.38 | $4.48 | 562,000 | — | — |
| 1985-12-17 | $4.38 | $4.48 | 283,600 | — | — |
| 1985-12-16 | $4.41 | $4.52 | 644,400 | — | — |
| 1985-12-13 | $4.28 | $4.39 | 1,161,600 | — | — |
| 1985-12-12 | $4.63 | $4.74 | 1,072,800 | — | — |
| 1985-12-11 | $4.75 | $4.87 | 1,145,200 | — | — |
| 1985-12-10 | $5.00 | $5.13 | 390,400 | — | — |
| 1985-12-09 | $5.06 | $5.19 | 578,400 | — | — |
| 1985-12-06 | $4.88 | $5.00 | 142,000 | — | — |
| 1985-12-05 | $5.00 | $5.13 | 740,800 | — | — |
| 1985-12-04 | $5.00 | $5.13 | 392,400 | — | — |
| 1985-12-03 | $4.94 | $5.06 | 571,200 | — | — |
| 1985-12-02 | $4.88 | $5.00 | 637,600 | — | — |
| 1985-11-29 | $4.81 | $4.93 | 138,400 | — | — |
| 1985-11-27 | $4.88 | $5.00 | 439,600 | — | — |
| 1985-11-26 | $4.88 | $5.00 | 176,800 | — | — |
| 1985-11-25 | $4.91 | $5.03 | 210,800 | — | — |
| 1985-11-22 | $4.94 | $5.06 | 675,600 | — | — |
| 1985-11-21 | $4.72 | $4.84 | 782,400 | — | — |
| 1985-11-20 | $4.88 | $5.00 | 450,000 | — | — |
| 1985-11-19 | $5.06 | $5.19 | 472,000 | — | — |
| 1985-11-18 | $5.00 | $5.13 | 384,000 | — | — |
| 1985-11-15 | $5.06 | $5.19 | 242,000 | — | — |
| 1985-11-14 | $5.03 | $5.16 | 468,800 | — | — |
| 1985-11-13 | $4.94 | $5.06 | 466,000 | — | — |
| 1985-11-12 | $4.88 | $5.00 | 787,200 | — | — |
| 1985-11-11 | $5.03 | $5.16 | 202,000 | — | — |
| 1985-11-08 | $5.06 | $5.19 | 276,400 | — | — |
| 1985-11-07 | $5.06 | $5.19 | 1,062,000 | — | — |
| 1985-11-06 | $5.03 | $5.16 | 580,400 | — | — |
| 1985-11-05 | $5.09 | $5.22 | 387,600 | — | — |
| 1985-11-04 | $5.19 | $5.32 | 776,000 | — | — |
| 1985-11-01 | $5.03 | $5.16 | 1,823,600 | — | — |
| 1985-10-31 | $4.81 | $4.93 | 2,690,400 | — | — |
| 1985-10-30 | $4.63 | $4.74 | 885,600 | — | — |
| 1985-10-29 | $4.53 | $4.64 | 379,200 | — | — |
| 1985-10-28 | $4.56 | $4.68 | 384,800 | — | — |
| 1985-10-25 | $4.63 | $4.74 | 715,200 | — | — |
| 1985-10-24 | $4.91 | $5.03 | 791,600 | — | — |
| 1985-10-23 | $4.72 | $4.84 | 867,200 | — | — |
| 1985-10-22 | $4.44 | $4.55 | 334,400 | — | — |
| 1985-10-21 | $4.44 | $4.55 | 190,400 | — | — |
| 1985-10-18 | $4.50 | $4.61 | 746,000 | — | — |
| 1985-10-17 | $4.56 | $4.68 | 769,200 | — | — |
| 1985-10-16 | $4.66 | $4.77 | 633,600 | — | — |
| 1985-10-15 | $4.59 | $4.71 | 1,324,400 | — | — |
| 1985-10-14 | $5.13 | $5.25 | 189,600 | — | — |
| 1985-10-11 | $5.16 | $5.29 | 90,800 | — | — |
| 1985-10-10 | $5.13 | $5.25 | 24,400 | — | — |
| 1985-10-09 | $5.09 | $5.22 | 223,600 | — | — |
| 1985-10-08 | $5.31 | $5.45 | 55,200 | — | — |
| 1985-10-07 | $5.38 | $5.50 | 76,800 | — | — |
| 1985-10-04 | $5.34 | $5.47 | 219,600 | — | — |
| 1985-10-03 | $5.41 | $5.53 | 347,600 | — | — |
| 1985-10-02 | $5.19 | $5.31 | 447,600 | — | — |
| 1985-10-01 | $4.94 | $5.05 | 159,600 | — | — |
| 1985-09-30 | $4.91 | $5.02 | 228,800 | — | — |
| 1985-09-26 | $4.94 | $5.05 | 84,800 | — | — |
| 1985-09-25 | $4.94 | $5.05 | 389,600 | — | — |
| 1985-09-24 | $5.00 | $5.12 | 99,600 | — | — |
| 1985-09-23 | $5.09 | $5.21 | 345,600 | — | — |
| 1985-09-20 | $4.97 | $5.08 | 102,000 | — | — |
| 1985-09-19 | $4.97 | $5.08 | 345,200 | — | — |
| 1985-09-18 | $4.91 | $5.02 | 349,600 | — | — |
| 1985-09-17 | $4.97 | $5.08 | 987,600 | — | — |
| 1985-09-16 | $5.25 | $5.37 | 302,800 | — | — |
| 1985-09-13 | $5.25 | $5.37 | 644,800 | — | — |
| 1985-09-12 | $5.34 | $5.47 | 120,400 | — | — |
| 1985-09-11 | $5.38 | $5.50 | 159,200 | — | — |
| 1985-09-10 | $5.44 | $5.56 | 438,400 | — | — |
| 1985-09-09 | $5.34 | $5.47 | 682,800 | — | — |
| 1985-09-06 | $5.31 | $5.44 | 115,600 | — | — |
| 1985-09-05 | $5.25 | $5.37 | 1,319,600 | — | — |
| 1985-09-04 | $5.19 | $5.31 | 404,800 | — | — |
| 1985-09-03 | $5.25 | $5.37 | 820,400 | — | — |
| 1985-08-30 | $5.38 | $5.50 | 568,800 | — | — |
| 1985-08-29 | $5.34 | $5.47 | 356,000 | — | — |
| 1985-08-28 | $5.34 | $5.47 | 1,820,000 | — | — |
| 1985-08-27 | $5.56 | $5.69 | 437,600 | — | — |
| 1985-08-26 | $5.75 | $5.88 | 298,000 | — | — |
| 1985-08-23 | $5.84 | $5.98 | 1,390,400 | — | — |
| 1985-08-22 | $6.28 | $6.43 | 555,200 | — | — |
| 1985-08-21 | $6.38 | $6.52 | 168,800 | — | — |
| 1985-08-20 | $6.47 | $6.62 | 400,800 | — | — |
| 1985-08-19 | $6.31 | $6.46 | 162,000 | — | — |
| 1985-08-16 | $6.19 | $6.33 | 29,600 | — | — |
| 1985-08-15 | $6.25 | $6.39 | 392,400 | — | — |
| 1985-08-14 | $6.25 | $6.39 | 342,800 | — | — |
| 1985-08-13 | $6.22 | $6.36 | 194,800 | — | — |
| 1985-08-12 | $6.28 | $6.43 | 93,600 | — | — |
| 1985-08-09 | $6.28 | $6.43 | 372,400 | — | — |
| 1985-08-08 | $6.16 | $6.30 | 234,000 | — | — |
| 1985-08-07 | $6.06 | $6.20 | 259,600 | — | — |
| 1985-08-06 | $6.03 | $6.17 | 280,400 | — | — |
| 1985-08-05 | $6.25 | $6.39 | 155,200 | — | — |
| 1985-08-02 | $6.31 | $6.46 | 119,200 | — | — |
| 1985-08-01 | $6.34 | $6.49 | 159,600 | — | — |
| 1985-07-31 | $6.25 | $6.39 | 241,600 | — | — |
| 1985-07-30 | $6.22 | $6.36 | 66,000 | — | — |
| 1985-07-29 | $6.22 | $6.36 | 52,000 | — | — |
| 1985-07-26 | $6.28 | $6.43 | 130,000 | — | — |
| 1985-07-25 | $6.25 | $6.39 | 435,200 | — | — |
| 1985-07-24 | $6.34 | $6.49 | 168,400 | — | — |
| 1985-07-23 | $6.41 | $6.55 | 354,800 | — | — |
| 1985-07-22 | $6.47 | $6.62 | 80,000 | — | — |
| 1985-07-19 | $6.50 | $6.65 | 202,000 | — | — |
| 1985-07-18 | $6.50 | $6.65 | 483,200 | — | — |
| 1985-07-17 | $6.50 | $6.65 | 376,000 | — | — |
| 1985-07-16 | $6.47 | $6.62 | 611,600 | — | — |
| 1985-07-15 | $6.38 | $6.52 | 201,600 | — | — |
| 1985-07-12 | $6.25 | $6.39 | 510,000 | — | — |
| 1985-07-11 | $6.13 | $6.27 | 746,400 | — | — |
| 1985-07-10 | $6.16 | $6.30 | 164,800 | — | — |
| 1985-07-09 | $5.91 | $6.04 | 90,800 | — | — |
| 1985-07-08 | $5.97 | $6.10 | 78,000 | — | — |
| 1985-07-05 | $5.94 | $6.06 | 75,600 | — | — |
| 1985-07-03 | $5.94 | $6.06 | 71,600 | — | — |
| 1985-07-02 | $5.94 | $6.06 | 204,000 | — | — |
| 1985-07-01 | $5.84 | $5.97 | 124,400 | — | — |
| 1985-06-28 | $5.81 | $5.94 | 99,200 | — | — |
| 1985-06-27 | $5.84 | $5.97 | 257,600 | — | — |
| 1985-06-26 | $5.72 | $5.84 | 98,000 | — | — |
| 1985-06-25 | $5.75 | $5.87 | 134,400 | — | — |
| 1985-06-24 | $5.75 | $5.87 | 240,000 | — | — |
| 1985-06-21 | $5.88 | $6.00 | 109,200 | — | — |
| 1985-06-20 | $5.88 | $6.00 | 66,400 | — | — |
| 1985-06-19 | $6.03 | $6.16 | 416,000 | — | — |
| 1985-06-18 | $6.03 | $6.16 | 135,200 | — | — |
| 1985-06-17 | $5.97 | $6.10 | 49,600 | — | — |
| 1985-06-14 | $5.97 | $6.10 | 70,000 | — | — |
| 1985-06-13 | $6.00 | $6.13 | 429,200 | — | — |
| 1985-06-12 | $6.03 | $6.16 | 75,200 | — | — |
| 1985-06-11 | $6.06 | $6.19 | 260,000 | — | — |
| 1985-06-10 | $6.25 | $6.38 | 285,200 | — | — |
| 1985-06-07 | $6.13 | $6.26 | 142,800 | — | — |
| 1985-06-06 | $6.13 | $6.26 | 284,400 | — | — |
| 1985-06-05 | $5.88 | $6.00 | 265,200 | — | — |
| 1985-06-04 | $5.69 | $5.81 | 245,200 | — | — |
| 1985-06-03 | $5.50 | $5.62 | 471,200 | — | — |
| 1985-05-31 | $5.50 | $5.62 | 218,400 | — | — |
| 1985-05-30 | $5.38 | $5.49 | 52,800 | — | — |
| 1985-05-29 | $5.38 | $5.49 | 85,200 | — | — |
| 1985-05-28 | $5.41 | $5.52 | 108,400 | — | — |
| 1985-05-24 | $5.47 | $5.59 | 598,400 | — | — |
| 1985-05-23 | $5.53 | $5.65 | 193,600 | — | — |
| 1985-05-22 | $5.56 | $5.68 | 396,400 | — | — |
| 1985-05-21 | $5.66 | $5.78 | 152,000 | — | — |
| 1985-05-20 | $5.69 | $5.81 | 261,200 | — | — |
| 1985-05-17 | $5.53 | $5.65 | 185,600 | — | — |
| 1985-05-16 | $5.50 | $5.62 | 328,400 | — | — |
| 1985-05-15 | $5.50 | $5.62 | 222,000 | — | — |
| 1985-05-14 | $5.47 | $5.59 | 252,000 | — | — |
| 1985-05-13 | $5.66 | $5.78 | 132,400 | — | — |
| 1985-05-10 | $5.69 | $5.81 | 366,800 | — | — |
| 1985-05-09 | $5.47 | $5.59 | 406,800 | — | — |
| 1985-05-08 | $5.44 | $5.55 | 210,000 | — | — |
| 1985-05-07 | $5.53 | $5.65 | 264,400 | — | — |
| 1985-05-06 | $5.41 | $5.52 | 111,600 | — | — |
| 1985-05-03 | $5.25 | $5.36 | 226,800 | — | — |
| 1985-05-02 | $5.09 | $5.20 | 908,400 | — | — |
| 1985-05-01 | $5.09 | $5.20 | 121,600 | — | — |
| 1985-04-30 | $5.13 | $5.23 | 238,000 | — | — |
| 1985-04-29 | $5.19 | $5.30 | 91,200 | — | — |
| 1985-04-26 | $5.34 | $5.46 | 338,400 | — | — |
| 1985-04-25 | $5.44 | $5.55 | 277,200 | — | — |
| 1985-04-24 | $5.41 | $5.52 | 471,600 | — | — |
| 1985-04-23 | $5.53 | $5.65 | 924,800 | — | — |
| 1985-04-22 | $5.38 | $5.49 | 350,000 | — | — |
| 1985-04-19 | $5.44 | $5.55 | 1,132,400 | — | — |
| 1985-04-18 | $5.28 | $5.39 | 760,000 | — | — |
| 1985-04-17 | $5.19 | $5.30 | 340,800 | — | — |
| 1985-04-16 | $5.06 | $5.17 | 848,800 | — | — |
| 1985-04-15 | $4.88 | $4.98 | 141,600 | — | — |
| 1985-04-12 | $4.78 | $4.88 | 30,000 | — | — |
| 1985-04-11 | $4.81 | $4.92 | 30,400 | — | — |
| 1985-04-10 | $4.78 | $4.88 | 85,600 | — | — |
| 1985-04-09 | $4.78 | $4.88 | 55,200 | — | — |
| 1985-04-08 | $4.88 | $4.97 | 61,200 | — | — |
| 1985-04-04 | $4.91 | $5.00 | 76,000 | — | — |
| 1985-04-03 | $4.91 | $5.00 | 97,200 | — | — |
| 1985-04-02 | $4.97 | $5.07 | 739,200 | — | — |
| 1985-04-01 | $5.00 | $5.10 | 282,000 | — | — |
| 1985-03-29 | $4.91 | $5.00 | 182,000 | — | — |
| 1985-03-28 | $4.88 | $4.97 | 137,200 | — | — |
| 1985-03-27 | $4.81 | $4.91 | 94,400 | — | — |
| 1985-03-26 | $4.72 | $4.81 | 38,400 | — | — |
| 1985-03-25 | $4.75 | $4.84 | 49,200 | — | — |
| 1985-03-22 | $4.81 | $4.91 | 60,000 | — | — |
| 1985-03-21 | $4.81 | $4.91 | 118,400 | — | — |
| 1985-03-20 | $4.78 | $4.88 | 454,000 | — | — |
| 1985-03-19 | $4.75 | $4.84 | 156,800 | — | — |
| 1985-03-18 | $4.66 | $4.75 | 96,000 | — | — |
| 1985-03-15 | $4.63 | $4.72 | 87,200 | — | — |
| 1985-03-14 | $4.66 | $4.75 | 245,600 | — | — |
| 1985-03-13 | $4.66 | $4.75 | 57,200 | — | — |
| 1985-03-12 | $4.63 | $4.72 | 206,400 | — | — |
| 1985-03-11 | $4.66 | $4.75 | 378,800 | — | — |
| 1985-03-08 | $4.69 | $4.78 | 126,400 | — | — |
| 1985-03-07 | $4.72 | $4.81 | 81,200 | — | — |
| 1985-03-06 | $4.72 | $4.81 | 180,800 | — | — |
| 1985-03-05 | $4.72 | $4.81 | 346,800 | — | — |
| 1985-03-04 | $4.78 | $4.88 | 1,130,800 | — | — |
| 1985-03-01 | $4.88 | $4.97 | 359,600 | — | — |
| 1985-02-28 | $4.78 | $4.88 | 338,800 | — | — |
| 1985-02-27 | $4.63 | $4.72 | 175,200 | — | — |
| 1985-02-26 | $4.66 | $4.75 | 696,800 | — | — |
| 1985-02-25 | $4.50 | $4.59 | 190,400 | — | — |
| 1985-02-22 | $4.63 | $4.72 | 181,600 | — | — |
| 1985-02-21 | $4.66 | $4.75 | 880,800 | — | — |
| 1985-02-20 | $4.78 | $4.88 | 1,711,200 | — | — |
| 1985-02-19 | $4.88 | $4.97 | 1,018,400 | — | — |
| 1985-02-15 | $4.69 | $4.78 | 296,800 | — | — |
| 1985-02-14 | $4.69 | $4.78 | 443,200 | — | — |
| 1985-02-13 | $4.75 | $4.84 | 588,800 | — | — |
| 1985-02-12 | $4.75 | $4.84 | 334,800 | — | — |
| 1985-02-11 | $4.72 | $4.81 | 474,800 | — | — |
| 1985-02-08 | $4.53 | $4.62 | 933,600 | — | — |
| 1985-02-07 | $4.66 | $4.75 | 502,400 | — | — |
| 1985-02-06 | $4.56 | $4.65 | 204,800 | — | — |
| 1985-02-05 | $4.63 | $4.72 | 418,000 | — | — |
| 1985-02-04 | $4.50 | $4.59 | 207,200 | — | — |
| 1985-02-01 | $4.47 | $4.56 | 571,600 | — | — |
| 1985-01-31 | $4.53 | $4.62 | 387,600 | — | — |
| 1985-01-30 | $4.50 | $4.59 | 1,037,600 | — | — |
| 1985-01-29 | $4.38 | $4.46 | 903,200 | — | — |
| 1985-01-28 | $4.13 | $4.21 | 199,600 | — | — |
| 1985-01-25 | $4.09 | $4.17 | 712,000 | — | — |
| 1985-01-24 | $4.13 | $4.21 | 284,000 | — | — |
| 1985-01-23 | $4.00 | $4.08 | 317,200 | — | — |
| 1985-01-22 | $3.91 | $3.98 | 268,800 | — | — |
| 1985-01-21 | $3.88 | $3.95 | 145,600 | — | — |
| 1985-01-18 | $3.91 | $3.98 | 257,200 | — | — |
| 1985-01-17 | $3.75 | $3.82 | 796,800 | — | — |
| 1985-01-16 | $3.88 | $3.95 | 148,000 | — | — |
| 1985-01-15 | $3.78 | $3.86 | 180,400 | — | — |
| 1985-01-14 | $3.72 | $3.79 | 91,200 | — | — |
| 1985-01-11 | $3.69 | $3.76 | 96,400 | — | — |
| 1985-01-10 | $3.75 | $3.82 | 274,400 | — | — |
| 1985-01-09 | $3.84 | $3.92 | 98,000 | — | — |
| 1985-01-08 | $3.84 | $3.92 | 177,200 | — | — |
| 1985-01-07 | $3.75 | $3.81 | 140,400 | — | — |
| 1985-01-04 | $3.66 | $3.72 | 107,600 | — | — |
| 1985-01-03 | $3.66 | $3.72 | 233,200 | — | — |
| 1985-01-02 | $3.72 | $3.78 | 236,400 | — | — |