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
- 1982-04-01 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 | $4.14 | $4.15 | 664,634 | — | — |
| 1985-12-30 | $4.05 | $4.07 | 1,902,515 | — | — |
| 1985-12-27 | $4.02 | $4.03 | 1,644,970 | — | — |
| 1985-12-26 | $4.02 | $4.03 | 732,608 | — | — |
| 1985-12-24 | $4.02 | $4.03 | 774,148 | — | — |
| 1985-12-23 | $4.07 | $4.08 | 848,919 | — | — |
| 1985-12-20 | $4.10 | $4.12 | 1,102,689 | — | — |
| 1985-12-19 | $4.10 | $4.12 | 957,677 | — | — |
| 1985-12-18 | $4.10 | $4.12 | 1,293,016 | — | — |
| 1985-12-17 | $4.10 | $4.12 | 2,360,207 | — | — |
| 1985-12-16 | $4.05 | $4.07 | 3,008,980 | — | — |
| 1985-12-13 | $3.96 | $3.97 | 1,641,949 | — | — |
| 1985-12-12 | $3.99 | $4.00 | 1,750,707 | — | — |
| 1985-12-11 | $3.99 | $4.00 | 1,586,059 | — | — |
| 1985-12-10 | $3.92 | $3.93 | 820,974 | — | — |
| 1985-12-09 | $3.87 | $3.88 | 2,028,645 | — | — |
| 1985-12-06 | $3.87 | $3.88 | 910,851 | — | — |
| 1985-12-05 | $3.89 | $3.90 | 1,509,777 | — | — |
| 1985-12-04 | $3.94 | $3.95 | 2,988,588 | — | — |
| 1985-12-03 | $3.74 | $3.75 | 2,150,243 | — | — |
| 1985-12-02 | $3.67 | $3.69 | 2,256,735 | — | — |
| 1985-11-29 | $3.81 | $3.81 | 1,496,937 | — | — |
| 1985-11-27 | $3.84 | $3.85 | 2,907,774 | — | — |
| 1985-11-26 | $3.87 | $3.88 | 2,394,194 | — | — |
| 1985-11-25 | $3.94 | $3.95 | 950,125 | — | — |
| 1985-11-22 | $4.01 | $4.01 | 1,728,804 | — | — |
| 1985-11-21 | $4.01 | $4.01 | 1,071,723 | — | — |
| 1985-11-20 | $3.99 | $4.00 | 481,105 | — | — |
| 1985-11-19 | $3.99 | $4.00 | 1,662,341 | — | — |
| 1985-11-18 | $3.94 | $3.95 | 984,867 | — | — |
| 1985-11-15 | $3.94 | $3.95 | 1,151,781 | — | — |
| 1985-11-14 | $4.05 | $4.06 | 1,842,094 | — | — |
| 1985-11-13 | $4.09 | $4.09 | 1,572,464 | — | — |
| 1985-11-12 | $4.10 | $4.11 | 2,729,532 | — | — |
| 1985-11-11 | $4.20 | $4.21 | 2,675,908 | — | — |
| 1985-11-08 | $3.99 | $4.00 | 5,795,912 | — | — |
| 1985-11-07 | $3.82 | $3.83 | 7,141,041 | — | — |
| 1985-11-06 | $3.71 | $3.71 | 2,243,140 | — | — |
| 1985-11-05 | $3.69 | $3.70 | 1,940,279 | — | — |
| 1985-11-04 | $3.62 | $3.63 | 2,131,361 | — | — |
| 1985-11-01 | $3.62 | $3.63 | 1,481,832 | — | — |
| 1985-10-31 | $3.59 | $3.60 | 1,664,606 | — | — |
| 1985-10-30 | $3.53 | $3.53 | 1,009,791 | — | — |
| 1985-10-29 | $3.51 | $3.51 | 3,946,265 | — | — |
| 1985-10-28 | $3.38 | $3.38 | 907,830 | — | — |
| 1985-10-25 | $3.36 | $3.37 | 606,479 | — | — |
| 1985-10-24 | $3.34 | $3.35 | 1,627,598 | — | — |
| 1985-10-23 | $3.36 | $3.37 | 2,236,343 | — | — |
| 1985-10-22 | $3.43 | $3.43 | 1,358,724 | — | — |
| 1985-10-21 | $3.41 | $3.41 | 1,086,828 | — | — |
| 1985-10-18 | $3.33 | $3.33 | 671,432 | — | — |
| 1985-10-17 | $3.31 | $3.32 | 686,537 | — | — |
| 1985-10-16 | $3.29 | $3.30 | 240,175 | — | — |
| 1985-10-15 | $3.28 | $3.28 | 1,376,850 | — | — |
| 1985-10-14 | $3.26 | $3.27 | 422,949 | — | — |
| 1985-10-11 | $3.23 | $3.23 | 628,381 | — | — |
| 1985-10-10 | $3.14 | $3.15 | 1,333,045 | — | — |
| 1985-10-09 | $3.06 | $3.07 | 1,168,397 | — | — |
| 1985-10-08 | $3.01 | $3.02 | 2,231,811 | — | — |
| 1985-10-07 | $3.03 | $3.03 | 1,385,913 | — | — |
| 1985-10-04 | $3.06 | $3.07 | 1,291,505 | — | — |
| 1985-10-03 | $3.18 | $3.18 | 2,694,789 | — | — |
| 1985-10-02 | $3.19 | $3.20 | 1,426,698 | — | — |
| 1985-10-01 | $3.23 | $3.23 | 1,993,147 | — | — |
| 1985-09-30 | $3.13 | $3.13 | 1,043,778 | — | — |
| 1985-09-26 | $3.11 | $3.12 | 1,606,451 | — | — |
| 1985-09-25 | $3.09 | $3.10 | 1,419,900 | — | — |
| 1985-09-24 | $3.26 | $3.27 | 662,368 | — | — |
| 1985-09-23 | $3.31 | $3.32 | 2,046,771 | — | — |
| 1985-09-20 | $3.26 | $3.27 | 2,298,275 | — | — |
| 1985-09-19 | $3.24 | $3.25 | 1,285,463 | — | — |
| 1985-09-18 | $3.11 | $3.12 | 725,811 | — | — |
| 1985-09-17 | $3.03 | $3.03 | 882,151 | — | — |
| 1985-09-16 | $3.03 | $3.03 | 1,676,691 | — | — |
| 1985-09-13 | $3.05 | $3.05 | 2,098,129 | — | — |
| 1985-09-12 | $3.05 | $3.05 | 1,632,130 | — | — |
| 1985-09-11 | $3.16 | $3.17 | 841,366 | — | — |
| 1985-09-10 | $3.29 | $3.30 | 601,947 | — | — |
| 1985-09-09 | $3.38 | $3.38 | 1,265,071 | — | — |
| 1985-09-06 | $3.34 | $3.35 | 1,390,445 | — | — |
| 1985-09-05 | $3.24 | $3.24 | 1,117,039 | — | — |
| 1985-09-04 | $3.24 | $3.24 | 1,412,348 | — | — |
| 1985-09-03 | $3.21 | $3.21 | 512,070 | — | — |
| 1985-08-30 | $3.24 | $3.24 | 704,663 | — | — |
| 1985-08-29 | $3.28 | $3.28 | 1,013,567 | — | — |
| 1985-08-28 | $3.29 | $3.29 | 209,964 | — | — |
| 1985-08-27 | $3.28 | $3.28 | 194,859 | — | — |
| 1985-08-26 | $3.29 | $3.29 | 462,223 | — | — |
| 1985-08-23 | $3.29 | $3.29 | 629,137 | — | — |
| 1985-08-22 | $3.31 | $3.31 | 265,854 | — | — |
| 1985-08-21 | $3.33 | $3.33 | 710,705 | — | — |
| 1985-08-20 | $3.24 | $3.24 | 907,830 | — | — |
| 1985-08-19 | $3.29 | $3.29 | 467,510 | — | — |
| 1985-08-16 | $3.31 | $3.31 | 2,357,186 | — | — |
| 1985-08-15 | $3.33 | $3.33 | 672,187 | — | — |
| 1985-08-14 | $3.36 | $3.36 | 684,271 | — | — |
| 1985-08-13 | $3.28 | $3.28 | 2,453,104 | — | — |
| 1985-08-12 | $3.21 | $3.21 | 741,671 | — | — |
| 1985-08-09 | $3.24 | $3.24 | 507,539 | — | — |
| 1985-08-08 | $3.19 | $3.19 | 622,339 | — | — |
| 1985-08-07 | $3.16 | $3.16 | 1,512,798 | — | — |
| 1985-08-06 | $3.21 | $3.21 | 610,255 | — | — |
| 1985-08-05 | $3.23 | $3.23 | 701,642 | — | — |
| 1985-08-02 | $3.26 | $3.26 | 1,469,748 | — | — |
| 1985-08-01 | $3.31 | $3.31 | 1,959,160 | — | — |
| 1985-07-31 | $3.28 | $3.28 | 1,578,506 | — | — |
| 1985-07-30 | $3.23 | $3.23 | 2,414,586 | — | — |
| 1985-07-29 | $3.21 | $3.21 | 940,306 | — | — |
| 1985-07-26 | $3.31 | $3.31 | 889,703 | — | — |
| 1985-07-25 | $3.33 | $3.33 | 1,749,196 | — | — |
| 1985-07-24 | $3.39 | $3.39 | 2,655,516 | — | — |
| 1985-07-23 | $3.41 | $3.41 | 1,319,450 | — | — |
| 1985-07-22 | $3.49 | $3.49 | 912,361 | — | — |
| 1985-07-19 | $3.53 | $3.53 | 775,658 | — | — |
| 1985-07-18 | $3.53 | $3.53 | 827,772 | — | — |
| 1985-07-17 | $3.57 | $3.57 | 679,739 | — | — |
| 1985-07-16 | $3.56 | $3.56 | 987,888 | — | — |
| 1985-07-15 | $3.51 | $3.51 | 1,052,841 | — | — |
| 1985-07-12 | $3.59 | $3.59 | 1,946,321 | — | — |
| 1985-07-11 | $3.53 | $3.53 | 1,686,509 | — | — |
| 1985-07-10 | $3.41 | $3.41 | 2,737,840 | — | — |
| 1985-07-09 | $3.41 | $3.41 | 4,403,201 | — | — |
| 1985-07-08 | $3.66 | $3.66 | 2,243,140 | — | — |
| 1985-07-05 | $3.54 | $3.54 | 1,966,713 | — | — |
| 1985-07-03 | $3.36 | $3.36 | 2,879,830 | — | — |
| 1985-07-02 | $3.31 | $3.31 | 4,190,216 | — | — |
| 1985-07-01 | $3.29 | $3.29 | 1,707,657 | — | — |
| 1985-06-28 | $3.31 | $3.31 | 2,263,533 | — | — |
| 1985-06-27 | $3.29 | $3.29 | 1,154,047 | — | — |
| 1985-06-26 | $3.28 | $3.28 | 827,016 | — | — |
| 1985-06-25 | $6.60 | $6.60 | 388,962 | — | — |
| 1985-06-24 | $6.59 | $6.59 | 685,026 | — | — |
| 1985-06-21 | $6.59 | $6.59 | 1,674,425 | — | — |
| 1985-06-20 | $6.32 | $6.32 | 1,027,162 | — | — |
| 1985-06-19 | $6.42 | $6.42 | 319,478 | — | — |
| 1985-06-18 | $6.54 | $6.54 | 410,109 | — | — |
| 1985-06-17 | $6.36 | $6.36 | 746,203 | — | — |
| 1985-06-14 | $6.36 | $6.36 | 564,184 | — | — |
| 1985-06-13 | $6.31 | $6.31 | 311,170 | — | — |
| 1985-06-12 | $6.37 | $6.37 | 604,213 | — | — |
| 1985-06-11 | $6.34 | $6.34 | 447,118 | — | — |
| 1985-06-10 | $6.41 | $6.41 | 136,703 | — | — |
| 1985-06-07 | $6.49 | $6.49 | 747,713 | — | — |
| 1985-06-06 | $6.57 | $6.57 | 608,744 | — | — |
| 1985-06-05 | $6.57 | $6.57 | 735,629 | — | — |
| 1985-06-04 | $6.67 | $6.67 | 377,633 | — | — |
| 1985-06-03 | $6.69 | $6.69 | 549,834 | — | — |
| 1985-05-31 | $6.64 | $6.64 | 630,647 | — | — |
| 1985-05-30 | $6.49 | $6.49 | 247,727 | — | — |
| 1985-05-29 | $6.55 | $6.55 | 324,009 | — | — |
| 1985-05-28 | $6.59 | $6.59 | 607,989 | — | — |
| 1985-05-24 | $6.60 | $6.60 | 743,937 | — | — |
| 1985-05-23 | $6.47 | $6.47 | 926,712 | — | — |
| 1985-05-22 | $6.52 | $6.52 | 1,731,070 | — | — |
| 1985-05-21 | $6.67 | $6.67 | 1,243,923 | — | — |
| 1985-05-20 | $6.62 | $6.62 | 2,120,032 | — | — |
| 1985-05-17 | $6.22 | $6.22 | 1,489,385 | — | — |
| 1985-05-16 | $5.99 | $5.99 | 595,150 | — | — |
| 1985-05-15 | $6.07 | $6.07 | 425,970 | — | — |
| 1985-05-14 | $6.19 | $6.19 | 1,638,172 | — | — |
| 1985-05-13 | $6.19 | $6.19 | 1,205,405 | — | — |
| 1985-05-10 | $5.84 | $5.84 | 1,427,453 | — | — |
| 1985-05-09 | $5.68 | $5.68 | 1,793,757 | — | — |
| 1985-05-08 | $5.48 | $5.48 | 456,181 | — | — |
| 1985-05-07 | $5.48 | $5.48 | 348,933 | — | — |
| 1985-05-06 | $5.49 | $5.49 | 984,112 | — | — |
| 1985-05-03 | $5.46 | $5.46 | 906,319 | — | — |
| 1985-05-02 | $5.33 | $5.33 | 707,684 | — | — |
| 1985-05-01 | $5.41 | $5.41 | 582,310 | — | — |
| 1985-04-30 | $5.43 | $5.43 | 2,517,302 | — | — |
| 1985-04-29 | $5.43 | $5.43 | 611,010 | — | — |
| 1985-04-26 | $5.46 | $5.46 | 608,744 | — | — |
| 1985-04-25 | $5.51 | $5.51 | 1,183,502 | — | — |
| 1985-04-24 | $5.33 | $5.33 | 1,592,101 | — | — |
| 1985-04-23 | $5.13 | $5.13 | 663,879 | — | — |
| 1985-04-22 | $5.01 | $5.01 | 196,369 | — | — |
| 1985-04-19 | $5.05 | $5.05 | 538,505 | — | — |
| 1985-04-18 | $4.97 | $4.97 | 1,799,044 | — | — |
| 1985-04-17 | $4.92 | $4.92 | 6,345,746 | — | — |
| 1985-04-16 | $5.15 | $5.15 | 607,989 | — | — |
| 1985-04-15 | $5.10 | $5.10 | 96,674 | — | — |
| 1985-04-12 | $5.10 | $5.10 | 1,249,965 | — | — |
| 1985-04-11 | $5.01 | $5.01 | 188,817 | — | — |
| 1985-04-10 | $5.03 | $5.03 | 1,174,439 | — | — |
| 1985-04-09 | $4.87 | $4.87 | 246,217 | — | — |
| 1985-04-08 | $4.82 | $4.82 | 236,398 | — | — |
| 1985-04-04 | $4.95 | $4.95 | 262,833 | — | — |
| 1985-04-03 | $4.95 | $4.95 | 719,769 | — | — |
| 1985-04-02 | $4.92 | $4.92 | 280,959 | — | — |
| 1985-04-01 | $5.03 | $5.03 | 443,341 | — | — |
| 1985-03-29 | $5.05 | $5.05 | 334,583 | — | — |
| 1985-03-28 | $5.06 | $5.06 | 474,307 | — | — |
| 1985-03-27 | $5.03 | $5.03 | 510,560 | — | — |
| 1985-03-26 | $4.97 | $4.97 | 469,020 | — | — |
| 1985-03-25 | $4.97 | $4.97 | 129,151 | — | — |
| 1985-03-22 | $4.97 | $4.97 | 588,352 | — | — |
| 1985-03-21 | $4.98 | $4.98 | 1,129,123 | — | — |
| 1985-03-20 | $4.90 | $4.90 | 1,000,728 | — | — |
| 1985-03-19 | $4.85 | $4.85 | 565,694 | — | — |
| 1985-03-18 | $4.73 | $4.73 | 1,110,996 | — | — |
| 1985-03-15 | $4.73 | $4.73 | 435,789 | — | — |
| 1985-03-14 | $4.85 | $4.85 | 701,642 | — | — |
| 1985-03-13 | $4.82 | $4.82 | 473,552 | — | — |
| 1985-03-12 | $4.87 | $4.87 | 639,710 | — | — |
| 1985-03-11 | $4.82 | $4.82 | 993,175 | — | — |
| 1985-03-08 | $4.97 | $4.97 | 331,562 | — | — |
| 1985-03-07 | $5.08 | $5.08 | 533,973 | — | — |
| 1985-03-06 | $5.08 | $5.08 | 1,260,539 | — | — |
| 1985-03-05 | $5.30 | $5.30 | 1,319,450 | — | — |
| 1985-03-04 | $5.20 | $5.20 | 714,482 | — | — |
| 1985-03-01 | $5.20 | $5.20 | 1,049,820 | — | — |
| 1985-02-28 | $5.06 | $5.06 | 334,583 | — | — |
| 1985-02-27 | $5.00 | $5.00 | 1,322,471 | — | — |
| 1985-02-26 | $4.93 | $4.93 | 796,050 | — | — |
| 1985-02-25 | $4.77 | $4.77 | 366,304 | — | — |
| 1985-02-22 | $4.77 | $4.77 | 299,085 | — | — |
| 1985-02-21 | $4.87 | $4.87 | 376,123 | — | — |
| 1985-02-20 | $4.80 | $4.80 | 464,489 | — | — |
| 1985-02-19 | $4.83 | $4.83 | 388,207 | — | — |
| 1985-02-15 | $4.90 | $4.90 | 436,544 | — | — |
| 1985-02-14 | $4.83 | $4.83 | 672,187 | — | — |
| 1985-02-13 | $4.93 | $4.93 | 1,399,508 | — | — |
| 1985-02-12 | $4.75 | $4.75 | 1,661,585 | — | — |
| 1985-02-11 | $4.78 | $4.78 | 527,931 | — | — |
| 1985-02-08 | $4.80 | $4.80 | 1,268,847 | — | — |
| 1985-02-07 | $4.63 | $4.63 | 3,210,636 | — | — |
| 1985-02-06 | $4.55 | $4.55 | 3,377,550 | — | — |
| 1985-02-05 | $4.19 | $4.19 | 3,193,265 | — | — |
| 1985-02-04 | $4.17 | $4.17 | 1,771,099 | — | — |
| 1985-02-01 | $4.22 | $4.22 | 335,338 | — | — |
| 1985-01-31 | $4.30 | $4.30 | 643,487 | — | — |
| 1985-01-30 | $4.37 | $4.37 | 870,067 | — | — |
| 1985-01-29 | $4.37 | $4.37 | 339,870 | — | — |
| 1985-01-28 | $4.24 | $4.24 | 1,098,912 | — | — |
| 1985-01-25 | $4.22 | $4.22 | 809,645 | — | — |
| 1985-01-24 | $4.22 | $4.22 | 662,368 | — | — |
| 1985-01-23 | $4.34 | $4.34 | 3,188,733 | — | — |
| 1985-01-22 | $4.17 | $4.17 | 3,444,013 | — | — |
| 1985-01-21 | $4.10 | $4.10 | 2,539,205 | — | — |
| 1985-01-18 | $3.97 | $3.97 | 955,412 | — | — |
| 1985-01-17 | $3.86 | $3.86 | 656,326 | — | — |
| 1985-01-16 | $3.94 | $3.94 | 1,660,830 | — | — |
| 1985-01-15 | $3.97 | $3.97 | 1,029,428 | — | — |
| 1985-01-14 | $3.97 | $3.97 | 2,152,508 | — | — |
| 1985-01-11 | $3.76 | $3.76 | 1,077,009 | — | — |
| 1985-01-10 | $3.79 | $3.79 | 2,333,772 | — | — |
| 1985-01-09 | $3.62 | $3.62 | 1,188,789 | — | — |
| 1985-01-08 | $3.59 | $3.59 | 1,448,600 | — | — |
| 1985-01-07 | $3.53 | $3.53 | 545,302 | — | — |
| 1985-01-04 | $3.49 | $3.49 | 73,261 | — | — |
| 1985-01-03 | $3.54 | $3.54 | 619,318 | — | — |
| 1985-01-02 | $3.49 | $3.49 | 398,025 | — | — |