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 | $3.38 | $3.38 | 32,004 | — | — |
| 1985-12-30 | $3.38 | $3.38 | 212,422 | — | — |
| 1985-12-27 | $3.38 | $3.38 | 100,935 | — | — |
| 1985-12-26 | $3.34 | $3.34 | 13,364 | — | — |
| 1985-12-24 | $3.34 | $3.34 | 11,606 | — | — |
| 1985-12-23 | $3.34 | $3.34 | 69,635 | — | — |
| 1985-12-20 | $3.34 | $3.34 | 71,745 | — | — |
| 1985-12-19 | $3.38 | $3.38 | 114,300 | — | — |
| 1985-12-18 | $3.34 | $3.34 | 465,991 | — | — |
| 1985-12-17 | $3.20 | $3.20 | 566,575 | — | — |
| 1985-12-16 | $3.20 | $3.20 | 505,029 | — | — |
| 1985-12-13 | $3.20 | $3.20 | 41,851 | — | — |
| 1985-12-12 | $3.20 | $3.20 | 113,948 | — | — |
| 1985-12-11 | $3.20 | $3.20 | 132,588 | — | — |
| 1985-12-10 | $3.16 | $3.16 | 51,699 | — | — |
| 1985-12-09 | $3.20 | $3.20 | 87,571 | — | — |
| 1985-12-06 | $3.20 | $3.20 | 367,517 | — | — |
| 1985-12-05 | $3.23 | $3.23 | 103,397 | — | — |
| 1985-12-04 | $3.27 | $3.27 | 262,010 | — | — |
| 1985-12-03 | $3.20 | $3.20 | 305,620 | — | — |
| 1985-12-02 | $3.13 | $3.13 | 65,415 | — | — |
| 1985-11-29 | $3.23 | $3.23 | 168,460 | — | — |
| 1985-11-27 | $3.31 | $3.31 | 222,972 | — | — |
| 1985-11-26 | $3.31 | $3.31 | 108,673 | — | — |
| 1985-11-25 | $3.34 | $3.34 | 190,968 | — | — |
| 1985-11-22 | $3.34 | $3.34 | 40,445 | — | — |
| 1985-11-21 | $3.34 | $3.34 | 194,837 | — | — |
| 1985-11-20 | $3.31 | $3.31 | 186,748 | — | — |
| 1985-11-19 | $3.27 | $3.27 | 45,720 | — | — |
| 1985-11-18 | $3.23 | $3.23 | 263,768 | — | — |
| 1985-11-15 | $3.34 | $3.34 | 35,169 | — | — |
| 1985-11-14 | $3.34 | $3.34 | 58,029 | — | — |
| 1985-11-13 | $3.34 | $3.34 | 196,595 | — | — |
| 1985-11-12 | $3.45 | $3.45 | 293,662 | — | — |
| 1985-11-11 | $3.52 | $3.52 | 516,986 | — | — |
| 1985-11-08 | $3.31 | $3.31 | 379,827 | — | — |
| 1985-11-07 | $3.13 | $3.13 | 81,944 | — | — |
| 1985-11-06 | $3.13 | $3.13 | 116,058 | — | — |
| 1985-11-05 | $3.16 | $3.16 | 57,677 | — | — |
| 1985-11-04 | $3.20 | $3.20 | 107,266 | — | — |
| 1985-11-01 | $3.20 | $3.20 | 283,463 | — | — |
| 1985-10-31 | $3.31 | $3.31 | 102,342 | — | — |
| 1985-10-30 | $3.34 | $3.34 | 104,452 | — | — |
| 1985-10-29 | $3.38 | $3.38 | 152,282 | — | — |
| 1985-10-28 | $3.48 | $3.48 | 77,372 | — | — |
| 1985-10-25 | $3.52 | $3.52 | 62,601 | — | — |
| 1985-10-24 | $3.52 | $3.52 | 143,490 | — | — |
| 1985-10-23 | $3.52 | $3.52 | 24,618 | — | — |
| 1985-10-22 | $3.48 | $3.48 | 32,004 | — | — |
| 1985-10-21 | $3.52 | $3.52 | 31,652 | — | — |
| 1985-10-18 | $3.52 | $3.52 | 99,880 | — | — |
| 1985-10-17 | $3.52 | $3.52 | 30,245 | — | — |
| 1985-10-16 | $3.52 | $3.52 | 115,706 | — | — |
| 1985-10-15 | $3.45 | $3.45 | 485,686 | — | — |
| 1985-10-14 | $3.55 | $3.55 | 152,986 | — | — |
| 1985-10-11 | $3.48 | $3.48 | 134,346 | — | — |
| 1985-10-10 | $3.45 | $3.45 | 152,282 | — | — |
| 1985-10-09 | $3.34 | $3.34 | 15,474 | — | — |
| 1985-10-08 | $3.31 | $3.31 | 115,355 | — | — |
| 1985-10-07 | $3.38 | $3.38 | 302,455 | — | — |
| 1985-10-04 | $3.38 | $3.38 | 198,002 | — | — |
| 1985-10-03 | $3.38 | $3.38 | 182,176 | — | — |
| 1985-10-02 | $3.34 | $3.34 | 305,268 | — | — |
| 1985-10-01 | $3.23 | $3.23 | 200,816 | — | — |
| 1985-09-30 | $3.13 | $3.13 | 91,791 | — | — |
| 1985-09-26 | $3.02 | $3.02 | 39,038 | — | — |
| 1985-09-25 | $2.99 | $2.99 | 54,864 | — | — |
| 1985-09-24 | $2.99 | $2.99 | 71,393 | — | — |
| 1985-09-23 | $3.06 | $3.06 | 59,084 | — | — |
| 1985-09-20 | $2.88 | $2.88 | 170,219 | — | — |
| 1985-09-19 | $2.77 | $2.77 | 95,308 | — | — |
| 1985-09-18 | $2.74 | $2.74 | 58,029 | — | — |
| 1985-09-17 | $2.77 | $2.77 | 152,986 | — | — |
| 1985-09-16 | $2.70 | $2.70 | 38,334 | — | — |
| 1985-09-13 | $2.70 | $2.70 | 27,432 | — | — |
| 1985-09-12 | $2.67 | $2.67 | 43,961 | — | — |
| 1985-09-11 | $2.70 | $2.70 | 172,680 | — | — |
| 1985-09-10 | $2.70 | $2.70 | 106,914 | — | — |
| 1985-09-09 | $2.74 | $2.74 | 34,114 | — | — |
| 1985-09-06 | $2.74 | $2.74 | 49,237 | — | — |
| 1985-09-05 | $2.74 | $2.74 | 38,686 | — | — |
| 1985-09-04 | $2.74 | $2.74 | 68,931 | — | — |
| 1985-09-03 | $2.74 | $2.74 | 92,143 | — | — |
| 1985-08-30 | $2.81 | $2.81 | 9,847 | — | — |
| 1985-08-29 | $2.81 | $2.81 | 39,038 | — | — |
| 1985-08-28 | $2.81 | $2.81 | 13,364 | — | — |
| 1985-08-27 | $2.81 | $2.81 | 9,496 | — | — |
| 1985-08-26 | $2.81 | $2.81 | 44,313 | — | — |
| 1985-08-23 | $2.81 | $2.81 | 24,970 | — | — |
| 1985-08-22 | $2.84 | $2.84 | 129,774 | — | — |
| 1985-08-21 | $2.88 | $2.88 | 86,516 | — | — |
| 1985-08-20 | $2.84 | $2.84 | 55,567 | — | — |
| 1985-08-19 | $2.81 | $2.81 | 42,203 | — | — |
| 1985-08-16 | $2.81 | $2.81 | 30,597 | — | — |
| 1985-08-15 | $2.81 | $2.81 | 19,343 | — | — |
| 1985-08-14 | $2.77 | $2.77 | 16,178 | — | — |
| 1985-08-13 | $2.81 | $2.81 | 58,029 | — | — |
| 1985-08-12 | $2.81 | $2.81 | 21,453 | — | — |
| 1985-08-09 | $2.77 | $2.77 | 103,749 | — | — |
| 1985-08-08 | $2.70 | $2.70 | 99,529 | — | — |
| 1985-08-07 | $2.70 | $2.70 | 129,071 | — | — |
| 1985-08-06 | $2.70 | $2.70 | 67,173 | — | — |
| 1985-08-05 | $2.74 | $2.74 | 9,847 | — | — |
| 1985-08-02 | $2.74 | $2.74 | 46,775 | — | — |
| 1985-08-01 | $2.74 | $2.74 | 122,389 | — | — |
| 1985-07-31 | $2.70 | $2.70 | 113,596 | — | — |
| 1985-07-30 | $2.67 | $2.67 | 165,295 | — | — |
| 1985-07-29 | $2.67 | $2.67 | 180,769 | — | — |
| 1985-07-26 | $2.67 | $2.67 | 120,630 | — | — |
| 1985-07-25 | $2.70 | $2.70 | 36,224 | — | — |
| 1985-07-24 | $2.67 | $2.67 | 81,592 | — | — |
| 1985-07-23 | $2.70 | $2.70 | 60,843 | — | — |
| 1985-07-22 | $2.70 | $2.70 | 111,838 | — | — |
| 1985-07-19 | $2.63 | $2.63 | 52,754 | — | — |
| 1985-07-18 | $2.67 | $2.67 | 33,411 | — | — |
| 1985-07-17 | $2.70 | $2.70 | 110,783 | — | — |
| 1985-07-16 | $2.63 | $2.63 | 75,965 | — | — |
| 1985-07-15 | $2.56 | $2.56 | 113,245 | — | — |
| 1985-07-12 | $2.56 | $2.56 | 236,337 | — | — |
| 1985-07-11 | $2.56 | $2.56 | 327,073 | — | — |
| 1985-07-10 | $2.52 | $2.52 | 211,015 | — | — |
| 1985-07-09 | $2.52 | $2.52 | 30,949 | — | — |
| 1985-07-08 | $2.49 | $2.49 | 24,267 | — | — |
| 1985-07-05 | $2.45 | $2.45 | 91,791 | — | — |
| 1985-07-03 | $2.42 | $2.42 | 136,808 | — | — |
| 1985-07-02 | $2.35 | $2.35 | 22,860 | — | — |
| 1985-07-01 | $2.38 | $2.38 | 36,224 | — | — |
| 1985-06-28 | $2.38 | $2.38 | 6,682 | — | — |
| 1985-06-27 | $2.42 | $2.42 | 475,838 | — | — |
| 1985-06-26 | $2.42 | $2.42 | 35,169 | — | — |
| 1985-06-25 | $2.38 | $2.38 | 64,008 | — | — |
| 1985-06-24 | $2.31 | $2.31 | 31,301 | — | — |
| 1985-06-21 | $2.31 | $2.31 | 57,326 | — | — |
| 1985-06-20 | $2.27 | $2.27 | 68,580 | — | — |
| 1985-06-19 | $2.31 | $2.31 | 122,037 | — | — |
| 1985-06-18 | $2.31 | $2.31 | 185,341 | — | — |
| 1985-06-17 | $2.27 | $2.27 | 2,462 | — | — |
| 1985-06-14 | $2.27 | $2.27 | 45,720 | — | — |
| 1985-06-13 | $2.27 | $2.27 | 51,699 | — | — |
| 1985-06-12 | $2.31 | $2.31 | 142,083 | — | — |
| 1985-06-11 | $2.27 | $2.27 | 61,194 | — | — |
| 1985-06-10 | $2.24 | $2.24 | 67,173 | — | — |
| 1985-06-07 | $2.27 | $2.27 | 87,923 | — | — |
| 1985-06-06 | $2.27 | $2.27 | 54,864 | — | — |
| 1985-06-05 | $2.24 | $2.24 | 153,689 | — | — |
| 1985-06-04 | $2.27 | $2.27 | 248,997 | — | — |
| 1985-06-03 | $2.31 | $2.31 | 288,387 | — | — |
| 1985-05-31 | $2.31 | $2.31 | 41,851 | — | — |
| 1985-05-30 | $2.35 | $2.35 | 103,046 | — | — |
| 1985-05-29 | $2.38 | $2.38 | 162,833 | — | — |
| 1985-05-28 | $2.42 | $2.42 | 248,997 | — | — |
| 1985-05-24 | $2.42 | $2.42 | 665,752 | — | — |
| 1985-05-23 | $2.49 | $2.49 | 328,480 | — | — |
| 1985-05-22 | $2.52 | $2.52 | 225,082 | — | — |
| 1985-05-21 | $2.56 | $2.56 | 20,750 | — | — |
| 1985-05-20 | $2.56 | $2.56 | 57,326 | — | — |
| 1985-05-17 | $2.52 | $2.52 | 83,351 | — | — |
| 1985-05-16 | $2.52 | $2.52 | 93,902 | — | — |
| 1985-05-15 | $2.52 | $2.52 | 337,272 | — | — |
| 1985-05-14 | $2.59 | $2.59 | 65,063 | — | — |
| 1985-05-13 | $2.59 | $2.59 | 125,554 | — | — |
| 1985-05-10 | $2.52 | $2.52 | 154,041 | — | — |
| 1985-05-09 | $2.56 | $2.56 | 166,350 | — | — |
| 1985-05-08 | $2.56 | $2.56 | 282,760 | — | — |
| 1985-05-07 | $2.45 | $2.45 | 78,075 | — | — |
| 1985-05-06 | $2.35 | $2.35 | 31,652 | — | — |
| 1985-05-03 | $2.31 | $2.31 | 123,092 | — | — |
| 1985-05-02 | $2.27 | $2.27 | 26,377 | — | — |
| 1985-05-01 | $2.27 | $2.27 | 99,177 | — | — |
| 1985-04-30 | $2.27 | $2.27 | 62,249 | — | — |
| 1985-04-29 | $2.24 | $2.24 | 111,838 | — | — |
| 1985-04-26 | $2.24 | $2.24 | 134,698 | — | — |
| 1985-04-25 | $2.27 | $2.27 | 385,805 | — | — |
| 1985-04-24 | $2.20 | $2.20 | 270,099 | — | — |
| 1985-04-23 | $2.10 | $2.10 | 198,002 | — | — |
| 1985-04-22 | $1.99 | $1.99 | 207,498 | — | — |
| 1985-04-19 | $1.99 | $1.99 | 243,019 | — | — |
| 1985-04-18 | $2.12 | $2.12 | 172,109 | — | — |
| 1985-04-17 | $2.09 | $2.09 | 164,987 | — | — |
| 1985-04-16 | $2.18 | $2.18 | 26,113 | — | — |
| 1985-04-15 | $2.18 | $2.18 | 732,749 | — | — |
| 1985-04-12 | $2.21 | $2.21 | 160,239 | — | — |
| 1985-04-11 | $2.24 | $2.24 | 208,509 | — | — |
| 1985-04-10 | $2.18 | $2.18 | 186,352 | — | — |
| 1985-04-09 | $2.09 | $2.09 | 139,270 | — | — |
| 1985-04-08 | $1.99 | $1.99 | 0 | — | — |
| 1985-04-04 | $1.99 | $1.99 | 15,826 | — | — |
| 1985-04-03 | $1.99 | $1.99 | 62,909 | — | — |
| 1985-04-02 | $2.02 | $2.02 | 23,344 | — | — |
| 1985-04-01 | $2.02 | $2.02 | 101,287 | — | — |
| 1985-03-29 | $2.09 | $2.09 | 114,344 | — | — |
| 1985-03-28 | $2.12 | $2.12 | 34,026 | — | — |
| 1985-03-27 | $2.12 | $2.12 | 140,852 | — | — |
| 1985-03-26 | $2.09 | $2.09 | 32,839 | — | — |
| 1985-03-25 | $2.09 | $2.09 | 129,378 | — | — |
| 1985-03-22 | $2.12 | $2.12 | 439,175 | — | — |
| 1985-03-21 | $2.05 | $2.05 | 64,887 | — | — |
| 1985-03-20 | $2.02 | $2.02 | 3,658,997 | — | — |
| 1985-03-19 | $2.05 | $2.05 | 606,536 | — | — |
| 1985-03-18 | $1.99 | $1.99 | 345,405 | — | — |
| 1985-03-15 | $1.99 | $1.99 | 60,931 | — | — |
| 1985-03-14 | $1.96 | $1.96 | 1,583 | — | — |
| 1985-03-13 | $1.96 | $1.96 | 100,100 | — | — |
| 1985-03-12 | $1.96 | $1.96 | 85,461 | — | — |
| 1985-03-11 | $1.96 | $1.96 | 68,448 | — | — |
| 1985-03-08 | $1.93 | $1.93 | 282,892 | — | — |
| 1985-03-07 | $1.96 | $1.96 | 87,044 | — | — |
| 1985-03-06 | $1.96 | $1.96 | 256,383 | — | — |
| 1985-03-05 | $1.99 | $1.99 | 155,887 | — | — |
| 1985-03-04 | $1.99 | $1.99 | 254,800 | — | — |
| 1985-03-01 | $2.02 | $2.02 | 335,909 | — | — |
| 1985-02-28 | $2.02 | $2.02 | 331,953 | — | — |
| 1985-02-27 | $1.99 | $1.99 | 382,596 | — | — |
| 1985-02-26 | $1.93 | $1.93 | 205,344 | — | — |
| 1985-02-25 | $1.90 | $1.90 | 150,348 | — | — |
| 1985-02-22 | $1.90 | $1.90 | 132,939 | — | — |
| 1985-02-21 | $1.93 | $1.93 | 192,287 | — | — |
| 1985-02-20 | $1.83 | $1.83 | 31,257 | — | — |
| 1985-02-19 | $1.83 | $1.83 | 221,566 | — | — |
| 1985-02-15 | $1.93 | $1.93 | 24,135 | — | — |
| 1985-02-14 | $1.93 | $1.93 | 51,831 | — | — |
| 1985-02-13 | $1.96 | $1.96 | 101,683 | — | — |
| 1985-02-12 | $1.96 | $1.96 | 113,157 | — | — |
| 1985-02-11 | $1.96 | $1.96 | 114,344 | — | — |
| 1985-02-08 | $2.02 | $2.02 | 48,270 | — | — |
| 1985-02-07 | $2.05 | $2.05 | 45,104 | — | — |
| 1985-02-06 | $2.05 | $2.05 | 20,178 | — | — |
| 1985-02-05 | $2.05 | $2.05 | 58,161 | — | — |
| 1985-02-04 | $2.05 | $2.05 | 21,761 | — | — |
| 1985-02-01 | $2.12 | $2.12 | 23,344 | — | — |
| 1985-01-31 | $2.15 | $2.15 | 7,517 | — | — |
| 1985-01-30 | $2.12 | $2.12 | 96,935 | — | — |
| 1985-01-29 | $2.09 | $2.09 | 41,939 | — | — |
| 1985-01-28 | $2.09 | $2.09 | 60,535 | — | — |
| 1985-01-25 | $2.12 | $2.12 | 72,800 | — | — |
| 1985-01-24 | $2.09 | $2.09 | 49,061 | — | — |
| 1985-01-23 | $2.09 | $2.09 | 4,352 | — | — |
| 1985-01-22 | $2.09 | $2.09 | 6,726 | — | — |
| 1985-01-21 | $2.09 | $2.09 | 141,644 | — | — |
| 1985-01-18 | $2.05 | $2.05 | 20,178 | — | — |
| 1985-01-17 | $2.05 | $2.05 | 94,165 | — | — |
| 1985-01-16 | $2.05 | $2.05 | 7,913 | — | — |
| 1985-01-15 | $2.05 | $2.05 | 67,261 | — | — |
| 1985-01-14 | $2.09 | $2.09 | 59,744 | — | — |
| 1985-01-11 | $2.05 | $2.05 | 93,770 | — | — |
| 1985-01-10 | $2.02 | $2.02 | 92,583 | — | — |
| 1985-01-09 | $1.99 | $1.99 | 130,565 | — | — |
| 1985-01-08 | $1.99 | $1.99 | 8,309 | — | — |
| 1985-01-07 | $1.99 | $1.99 | 72,800 | — | — |
| 1985-01-04 | $2.05 | $2.05 | 35,609 | — | — |
| 1985-01-03 | $2.05 | $2.05 | 25,717 | — | — |
| 1985-01-02 | $2.09 | $2.09 | 36,400 | — | — |