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
- 1979-05-15 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 | $4.71 | $5.18 | 90,552 | — | — |
| 1985-12-30 | $4.76 | $5.24 | 285,747 | — | — |
| 1985-12-27 | $4.82 | $5.30 | 63,063 | — | — |
| 1985-12-26 | $4.82 | $5.30 | 71,841 | — | — |
| 1985-12-24 | $4.92 | $5.42 | 88,935 | — | — |
| 1985-12-23 | $4.98 | $5.44 | 162,624 | — | — |
| 1985-12-20 | $5.14 | $5.62 | 147,840 | — | — |
| 1985-12-19 | $5.09 | $5.56 | 69,762 | — | — |
| 1985-12-18 | $5.09 | $5.56 | 92,631 | — | — |
| 1985-12-17 | $5.14 | $5.62 | 72,534 | — | — |
| 1985-12-16 | $5.25 | $5.74 | 218,295 | — | — |
| 1985-12-13 | $5.25 | $5.74 | 145,068 | — | — |
| 1985-12-12 | $5.36 | $5.86 | 109,494 | — | — |
| 1985-12-11 | $5.25 | $5.74 | 219,219 | — | — |
| 1985-12-10 | $5.14 | $5.62 | 242,781 | — | — |
| 1985-12-09 | $5.36 | $5.86 | 254,100 | — | — |
| 1985-12-06 | $5.63 | $6.15 | 213,213 | — | — |
| 1985-12-05 | $5.63 | $6.15 | 173,250 | — | — |
| 1985-12-04 | $5.36 | $5.86 | 244,398 | — | — |
| 1985-12-03 | $5.30 | $5.80 | 202,818 | — | — |
| 1985-12-02 | $5.30 | $5.80 | 243,012 | — | — |
| 1985-11-29 | $5.30 | $5.80 | 68,376 | — | — |
| 1985-11-27 | $5.30 | $5.80 | 170,247 | — | — |
| 1985-11-26 | $5.19 | $5.68 | 331,485 | — | — |
| 1985-11-25 | $5.25 | $5.74 | 100,254 | — | — |
| 1985-11-22 | $5.19 | $5.68 | 43,659 | — | — |
| 1985-11-21 | $5.19 | $5.68 | 110,187 | — | — |
| 1985-11-20 | $5.14 | $5.62 | 38,346 | — | — |
| 1985-11-19 | $5.25 | $5.74 | 40,194 | — | — |
| 1985-11-18 | $5.14 | $5.62 | 53,823 | — | — |
| 1985-11-15 | $5.19 | $5.68 | 142,296 | — | — |
| 1985-11-14 | $5.14 | $5.62 | 43,428 | — | — |
| 1985-11-13 | $5.14 | $5.62 | 34,650 | — | — |
| 1985-11-12 | $5.19 | $5.68 | 76,461 | — | — |
| 1985-11-11 | $5.14 | $5.62 | 76,461 | — | — |
| 1985-11-08 | $5.14 | $5.62 | 74,151 | — | — |
| 1985-11-07 | $5.14 | $5.62 | 152,922 | — | — |
| 1985-11-06 | $5.14 | $5.62 | 54,054 | — | — |
| 1985-11-05 | $5.14 | $5.62 | 54,747 | — | — |
| 1985-11-04 | $5.09 | $5.56 | 110,649 | — | — |
| 1985-11-01 | $5.19 | $5.68 | 44,814 | — | — |
| 1985-10-31 | $5.25 | $5.74 | 131,439 | — | — |
| 1985-10-30 | $5.19 | $5.68 | 63,525 | — | — |
| 1985-10-29 | $5.09 | $5.56 | 30,030 | — | — |
| 1985-10-28 | $5.09 | $5.56 | 26,796 | — | — |
| 1985-10-25 | $5.14 | $5.62 | 31,647 | — | — |
| 1985-10-24 | $5.09 | $5.56 | 72,303 | — | — |
| 1985-10-23 | $5.03 | $5.50 | 101,178 | — | — |
| 1985-10-22 | $4.98 | $5.44 | 48,741 | — | — |
| 1985-10-21 | $4.92 | $5.39 | 50,358 | — | — |
| 1985-10-18 | $4.98 | $5.44 | 55,440 | — | — |
| 1985-10-17 | $4.98 | $5.44 | 21,714 | — | — |
| 1985-10-16 | $4.98 | $5.44 | 103,950 | — | — |
| 1985-10-15 | $4.98 | $5.44 | 51,282 | — | — |
| 1985-10-14 | $4.98 | $5.44 | 56,826 | — | — |
| 1985-10-11 | $4.98 | $5.44 | 146,454 | — | — |
| 1985-10-10 | $4.98 | $5.44 | 227,997 | — | — |
| 1985-10-09 | $4.87 | $5.33 | 77,847 | — | — |
| 1985-10-08 | $5.03 | $5.50 | 21,945 | — | — |
| 1985-10-07 | $4.98 | $5.44 | 28,644 | — | — |
| 1985-10-04 | $4.92 | $5.39 | 35,805 | — | — |
| 1985-10-03 | $4.92 | $5.39 | 67,914 | — | — |
| 1985-10-02 | $4.92 | $5.39 | 103,026 | — | — |
| 1985-10-01 | $4.92 | $5.39 | 147,378 | — | — |
| 1985-09-30 | $4.76 | $5.21 | 59,136 | — | — |
| 1985-09-26 | $4.60 | $5.03 | 42,042 | — | — |
| 1985-09-25 | $4.60 | $5.03 | 30,954 | — | — |
| 1985-09-24 | $4.71 | $5.15 | 24,024 | — | — |
| 1985-09-23 | $4.65 | $5.06 | 57,519 | — | — |
| 1985-09-20 | $4.65 | $5.06 | 38,577 | — | — |
| 1985-09-19 | $4.71 | $5.12 | 29,568 | — | — |
| 1985-09-18 | $4.65 | $5.06 | 178,101 | — | — |
| 1985-09-17 | $4.76 | $5.17 | 78,771 | — | — |
| 1985-09-16 | $4.82 | $5.23 | 61,446 | — | — |
| 1985-09-13 | $4.82 | $5.23 | 57,981 | — | — |
| 1985-09-12 | $4.76 | $5.17 | 59,598 | — | — |
| 1985-09-11 | $4.76 | $5.17 | 59,136 | — | — |
| 1985-09-10 | $4.76 | $5.17 | 47,124 | — | — |
| 1985-09-09 | $4.92 | $5.35 | 57,750 | — | — |
| 1985-09-06 | $4.87 | $5.29 | 59,136 | — | — |
| 1985-09-05 | $4.87 | $5.29 | 15,015 | — | — |
| 1985-09-04 | $4.87 | $5.29 | 110,649 | — | — |
| 1985-09-03 | $4.76 | $5.17 | 66,066 | — | — |
| 1985-08-30 | $4.71 | $5.12 | 9,933 | — | — |
| 1985-08-29 | $4.71 | $5.12 | 16,170 | — | — |
| 1985-08-28 | $4.71 | $5.12 | 28,875 | — | — |
| 1985-08-27 | $4.76 | $5.17 | 30,261 | — | — |
| 1985-08-26 | $4.65 | $5.06 | 22,638 | — | — |
| 1985-08-23 | $4.71 | $5.12 | 73,689 | — | — |
| 1985-08-22 | $4.55 | $4.94 | 27,720 | — | — |
| 1985-08-21 | $4.65 | $5.06 | 17,787 | — | — |
| 1985-08-20 | $4.71 | $5.12 | 77,385 | — | — |
| 1985-08-19 | $4.76 | $5.17 | 62,139 | — | — |
| 1985-08-16 | $4.55 | $4.94 | 27,027 | — | — |
| 1985-08-15 | $4.60 | $5.00 | 50,820 | — | — |
| 1985-08-14 | $4.49 | $4.88 | 21,483 | — | — |
| 1985-08-13 | $4.55 | $4.94 | 28,875 | — | — |
| 1985-08-12 | $4.49 | $4.88 | 44,121 | — | — |
| 1985-08-09 | $4.60 | $5.00 | 24,948 | — | — |
| 1985-08-08 | $4.60 | $5.00 | 19,866 | — | — |
| 1985-08-07 | $4.60 | $5.00 | 26,103 | — | — |
| 1985-08-06 | $4.60 | $5.00 | 27,027 | — | — |
| 1985-08-05 | $4.60 | $5.00 | 26,565 | — | — |
| 1985-08-02 | $4.71 | $5.12 | 212,982 | — | — |
| 1985-08-01 | $4.76 | $5.17 | 114,576 | — | — |
| 1985-07-31 | $4.60 | $5.00 | 87,318 | — | — |
| 1985-07-30 | $4.71 | $5.12 | 18,711 | — | — |
| 1985-07-29 | $4.71 | $5.12 | 63,987 | — | — |
| 1985-07-26 | $4.71 | $5.12 | 62,139 | — | — |
| 1985-07-25 | $4.76 | $5.17 | 73,920 | — | — |
| 1985-07-24 | $4.65 | $5.06 | 47,355 | — | — |
| 1985-07-23 | $4.65 | $5.06 | 42,042 | — | — |
| 1985-07-22 | $4.60 | $5.00 | 32,109 | — | — |
| 1985-07-19 | $4.71 | $5.12 | 118,272 | — | — |
| 1985-07-18 | $4.55 | $4.94 | 46,893 | — | — |
| 1985-07-17 | $4.71 | $5.12 | 123,354 | — | — |
| 1985-07-16 | $4.65 | $5.06 | 128,667 | — | — |
| 1985-07-15 | $4.82 | $5.23 | 65,373 | — | — |
| 1985-07-12 | $4.76 | $5.17 | 62,832 | — | — |
| 1985-07-11 | $4.65 | $5.06 | 36,729 | — | — |
| 1985-07-10 | $4.55 | $4.94 | 112,728 | — | — |
| 1985-07-09 | $4.38 | $4.76 | 81,543 | — | — |
| 1985-07-08 | $4.33 | $4.70 | 100,947 | — | — |
| 1985-07-05 | $4.44 | $4.82 | 67,221 | — | — |
| 1985-07-03 | $4.49 | $4.88 | 48,972 | — | — |
| 1985-07-02 | $4.60 | $5.00 | 157,080 | — | — |
| 1985-07-01 | $4.55 | $4.94 | 47,817 | — | — |
| 1985-06-28 | $4.44 | $4.82 | 36,960 | — | — |
| 1985-06-27 | $4.49 | $4.88 | 23,100 | — | — |
| 1985-06-26 | $4.44 | $4.82 | 49,434 | — | — |
| 1985-06-25 | $4.49 | $4.88 | 31,878 | — | — |
| 1985-06-24 | $4.38 | $4.76 | 42,735 | — | — |
| 1985-06-21 | $4.44 | $4.79 | 41,811 | — | — |
| 1985-06-20 | $4.44 | $4.79 | 21,714 | — | — |
| 1985-06-19 | $4.55 | $4.90 | 39,270 | — | — |
| 1985-06-18 | $4.49 | $4.85 | 54,285 | — | — |
| 1985-06-17 | $4.60 | $4.96 | 42,042 | — | — |
| 1985-06-14 | $4.55 | $4.90 | 21,945 | — | — |
| 1985-06-13 | $4.60 | $4.96 | 33,033 | — | — |
| 1985-06-12 | $4.76 | $5.14 | 41,811 | — | — |
| 1985-06-11 | $4.87 | $5.26 | 32,802 | — | — |
| 1985-06-10 | $4.87 | $5.26 | 56,595 | — | — |
| 1985-06-07 | $4.87 | $5.26 | 109,263 | — | — |
| 1985-06-06 | $4.87 | $5.26 | 29,106 | — | — |
| 1985-06-05 | $4.87 | $5.26 | 54,747 | — | — |
| 1985-06-04 | $4.87 | $5.26 | 122,661 | — | — |
| 1985-06-03 | $4.98 | $5.37 | 150,150 | — | — |
| 1985-05-31 | $4.98 | $5.37 | 70,686 | — | — |
| 1985-05-30 | $4.87 | $5.26 | 55,671 | — | — |
| 1985-05-29 | $4.87 | $5.26 | 48,048 | — | — |
| 1985-05-28 | $4.82 | $5.20 | 55,440 | — | — |
| 1985-05-24 | $4.92 | $5.31 | 28,644 | — | — |
| 1985-05-23 | $4.92 | $5.31 | 39,963 | — | — |
| 1985-05-22 | $4.98 | $5.37 | 23,562 | — | — |
| 1985-05-21 | $5.03 | $5.43 | 77,616 | — | — |
| 1985-05-20 | $5.14 | $5.55 | 681,219 | — | — |
| 1985-05-17 | $5.09 | $5.49 | 37,191 | — | — |
| 1985-05-16 | $5.09 | $5.49 | 283,206 | — | — |
| 1985-05-15 | $5.25 | $5.66 | 35,343 | — | — |
| 1985-05-14 | $5.36 | $5.78 | 58,212 | — | — |
| 1985-05-13 | $5.30 | $5.72 | 46,200 | — | — |
| 1985-05-10 | $5.30 | $5.72 | 54,285 | — | — |
| 1985-05-09 | $5.30 | $5.72 | 35,343 | — | — |
| 1985-05-08 | $5.30 | $5.72 | 48,279 | — | — |
| 1985-05-07 | $5.36 | $5.78 | 22,869 | — | — |
| 1985-05-06 | $5.36 | $5.78 | 28,644 | — | — |
| 1985-05-03 | $5.30 | $5.72 | 274,659 | — | — |
| 1985-05-02 | $5.30 | $5.72 | 43,659 | — | — |
| 1985-05-01 | $5.36 | $5.78 | 58,674 | — | — |
| 1985-04-30 | $5.30 | $5.72 | 60,060 | — | — |
| 1985-04-29 | $5.30 | $5.72 | 25,872 | — | — |
| 1985-04-26 | $5.30 | $5.72 | 54,054 | — | — |
| 1985-04-25 | $5.36 | $5.78 | 86,856 | — | — |
| 1985-04-24 | $5.25 | $5.66 | 108,570 | — | — |
| 1985-04-23 | $5.19 | $5.61 | 162,624 | — | — |
| 1985-04-22 | $5.14 | $5.55 | 133,287 | — | — |
| 1985-04-19 | $4.92 | $5.31 | 40,656 | — | — |
| 1985-04-18 | $4.87 | $5.26 | 45,738 | — | — |
| 1985-04-17 | $4.92 | $5.31 | 62,139 | — | — |
| 1985-04-16 | $4.87 | $5.26 | 215,061 | — | — |
| 1985-04-15 | $4.92 | $5.31 | 158,697 | — | — |
| 1985-04-12 | $4.87 | $5.26 | 58,443 | — | — |
| 1985-04-11 | $4.92 | $5.31 | 25,410 | — | — |
| 1985-04-10 | $4.87 | $5.26 | 56,595 | — | — |
| 1985-04-09 | $4.87 | $5.26 | 40,425 | — | — |
| 1985-04-08 | $4.87 | $5.26 | 24,948 | — | — |
| 1985-04-04 | $4.87 | $5.26 | 25,179 | — | — |
| 1985-04-03 | $4.98 | $5.37 | 65,604 | — | — |
| 1985-04-02 | $5.03 | $5.43 | 25,410 | — | — |
| 1985-04-01 | $5.03 | $5.43 | 25,410 | — | — |
| 1985-03-29 | $5.09 | $5.49 | 36,729 | — | — |
| 1985-03-28 | $5.14 | $5.55 | 109,956 | — | — |
| 1985-03-27 | $4.92 | $5.31 | 71,148 | — | — |
| 1985-03-26 | $4.87 | $5.26 | 96,558 | — | — |
| 1985-03-25 | $4.87 | $5.26 | 45,738 | — | — |
| 1985-03-22 | $4.87 | $5.22 | 41,580 | — | — |
| 1985-03-21 | $4.82 | $5.16 | 75,768 | — | — |
| 1985-03-20 | $4.92 | $5.28 | 114,114 | — | — |
| 1985-03-19 | $4.98 | $5.34 | 26,565 | — | — |
| 1985-03-18 | $4.87 | $5.22 | 132,825 | — | — |
| 1985-03-15 | $4.87 | $5.22 | 86,394 | — | — |
| 1985-03-14 | $4.82 | $5.16 | 49,665 | — | — |
| 1985-03-13 | $4.92 | $5.28 | 59,829 | — | — |
| 1985-03-12 | $4.82 | $5.16 | 39,270 | — | — |
| 1985-03-11 | $4.82 | $5.16 | 134,442 | — | — |
| 1985-03-08 | $4.82 | $5.16 | 23,793 | — | — |
| 1985-03-07 | $4.82 | $5.16 | 101,409 | — | — |
| 1985-03-06 | $4.82 | $5.16 | 18,942 | — | — |
| 1985-03-05 | $4.82 | $5.16 | 44,352 | — | — |
| 1985-03-04 | $4.82 | $5.16 | 120,120 | — | — |
| 1985-03-01 | $4.87 | $5.22 | 71,148 | — | — |
| 1985-02-28 | $4.82 | $5.16 | 75,999 | — | — |
| 1985-02-27 | $4.71 | $5.05 | 139,293 | — | — |
| 1985-02-26 | $4.71 | $5.05 | 43,659 | — | — |
| 1985-02-25 | $4.76 | $5.11 | 50,127 | — | — |
| 1985-02-22 | $4.76 | $5.11 | 36,267 | — | — |
| 1985-02-21 | $4.76 | $5.11 | 89,166 | — | — |
| 1985-02-20 | $4.87 | $5.22 | 81,081 | — | — |
| 1985-02-19 | $4.82 | $5.16 | 37,191 | — | — |
| 1985-02-15 | $4.87 | $5.22 | 82,467 | — | — |
| 1985-02-14 | $4.92 | $5.28 | 93,786 | — | — |
| 1985-02-13 | $4.98 | $5.34 | 82,698 | — | — |
| 1985-02-12 | $4.76 | $5.11 | 30,723 | — | — |
| 1985-02-11 | $4.76 | $5.11 | 73,227 | — | — |
| 1985-02-08 | $4.92 | $5.28 | 56,364 | — | — |
| 1985-02-07 | $4.98 | $5.34 | 231,924 | — | — |
| 1985-02-06 | $4.76 | $5.11 | 48,972 | — | — |
| 1985-02-05 | $4.71 | $5.05 | 66,297 | — | — |
| 1985-02-04 | $4.76 | $5.11 | 267,267 | — | — |
| 1985-02-01 | $4.55 | $4.87 | 123,123 | — | — |
| 1985-01-31 | $4.55 | $4.87 | 150,150 | — | — |
| 1985-01-30 | $4.38 | $4.70 | 125,895 | — | — |
| 1985-01-29 | $4.38 | $4.70 | 50,127 | — | — |
| 1985-01-28 | $4.44 | $4.76 | 111,342 | — | — |
| 1985-01-25 | $4.44 | $4.76 | 99,330 | — | — |
| 1985-01-24 | $4.38 | $4.70 | 119,889 | — | — |
| 1985-01-23 | $4.49 | $4.82 | 80,157 | — | — |
| 1985-01-22 | $4.60 | $4.93 | 95,634 | — | — |
| 1985-01-21 | $4.60 | $4.93 | 85,932 | — | — |
| 1985-01-18 | $4.55 | $4.87 | 50,358 | — | — |
| 1985-01-17 | $4.55 | $4.87 | 52,206 | — | — |
| 1985-01-16 | $4.60 | $4.93 | 47,355 | — | — |
| 1985-01-15 | $4.44 | $4.76 | 61,908 | — | — |
| 1985-01-14 | $4.44 | $4.76 | 73,227 | — | — |
| 1985-01-11 | $4.44 | $4.76 | 42,735 | — | — |
| 1985-01-10 | $4.38 | $4.70 | 47,817 | — | — |
| 1985-01-09 | $4.38 | $4.70 | 50,820 | — | — |
| 1985-01-08 | $4.44 | $4.76 | 48,279 | — | — |
| 1985-01-07 | $4.44 | $4.76 | 48,510 | — | — |
| 1985-01-04 | $4.27 | $4.58 | 71,841 | — | — |
| 1985-01-03 | $4.44 | $4.76 | 39,039 | — | — |
| 1985-01-02 | $4.38 | $4.70 | 85,239 | — | — |