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
- 1973-05-03 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 | $4.54 | $4.54 | 807,173 | — | — |
| 1985-12-30 | $4.50 | $4.50 | 213,963 | — | — |
| 1985-12-27 | $4.53 | $4.53 | 1,178,495 | — | — |
| 1985-12-26 | $4.49 | $4.49 | 304,530 | — | — |
| 1985-12-24 | $4.47 | $4.47 | 658,871 | — | — |
| 1985-12-23 | $4.52 | $4.52 | 580,757 | — | — |
| 1985-12-20 | $4.57 | $4.57 | 523,021 | — | — |
| 1985-12-19 | $4.55 | $4.55 | 2,543,784 | — | — |
| 1985-12-18 | $4.41 | $4.41 | 1,884,913 | — | — |
| 1985-12-17 | $4.37 | $4.37 | 241,133 | — | — |
| 1985-12-16 | $4.35 | $4.35 | 963,400 | — | — |
| 1985-12-13 | $4.33 | $4.33 | 1,564,535 | — | — |
| 1985-12-12 | $4.31 | $4.31 | 300,001 | — | — |
| 1985-12-11 | $4.33 | $4.33 | 468,681 | — | — |
| 1985-12-10 | $4.30 | $4.30 | 922,645 | — | — |
| 1985-12-09 | $4.18 | $4.18 | 511,700 | — | — |
| 1985-12-06 | $4.07 | $4.07 | 629,436 | — | — |
| 1985-12-05 | $4.06 | $4.06 | 2,560,765 | — | — |
| 1985-12-04 | $3.94 | $3.94 | 1,852,083 | — | — |
| 1985-12-03 | $3.93 | $3.93 | 258,114 | — | — |
| 1985-12-02 | $3.96 | $3.96 | 96,227 | — | — |
| 1985-11-29 | $3.96 | $3.96 | 217,359 | — | — |
| 1985-11-27 | $3.92 | $3.92 | 3,254,730 | — | — |
| 1985-11-26 | $3.92 | $3.92 | 1,862,272 | — | — |
| 1985-11-25 | $3.99 | $3.99 | 191,322 | — | — |
| 1985-11-22 | $3.99 | $3.99 | 186,793 | — | — |
| 1985-11-21 | $4.01 | $4.01 | 493,587 | — | — |
| 1985-11-20 | $4.02 | $4.02 | 1,869,064 | — | — |
| 1985-11-19 | $4.00 | $4.00 | 1,914,347 | — | — |
| 1985-11-18 | $4.02 | $4.02 | 241,133 | — | — |
| 1985-11-15 | $4.02 | $4.02 | 267,171 | — | — |
| 1985-11-14 | $4.02 | $4.02 | 219,624 | — | — |
| 1985-11-13 | $4.01 | $4.01 | 288,680 | — | — |
| 1985-11-12 | $4.05 | $4.05 | 546,795 | — | — |
| 1985-11-11 | $4.00 | $4.00 | 216,227 | — | — |
| 1985-11-08 | $3.97 | $3.97 | 272,831 | — | — |
| 1985-11-07 | $3.96 | $3.96 | 235,473 | — | — |
| 1985-11-06 | $3.95 | $3.95 | 562,644 | — | — |
| 1985-11-05 | $3.95 | $3.95 | 298,869 | — | — |
| 1985-11-04 | $3.94 | $3.94 | 201,510 | — | — |
| 1985-11-01 | $3.88 | $3.88 | 249,058 | — | — |
| 1985-10-31 | $3.83 | $3.83 | 129,057 | — | — |
| 1985-10-30 | $3.80 | $3.80 | 224,152 | — | — |
| 1985-10-29 | $3.75 | $3.75 | 142,642 | — | — |
| 1985-10-28 | $3.77 | $3.77 | 158,491 | — | — |
| 1985-10-25 | $3.80 | $3.80 | 653,210 | — | — |
| 1985-10-24 | $3.80 | $3.80 | 198,114 | — | — |
| 1985-10-23 | $3.79 | $3.79 | 370,190 | — | — |
| 1985-10-22 | $3.79 | $3.79 | 345,284 | — | — |
| 1985-10-21 | $3.80 | $3.80 | 275,095 | — | — |
| 1985-10-18 | $3.85 | $3.85 | 708,682 | — | — |
| 1985-10-17 | $3.79 | $3.79 | 2,105,669 | — | — |
| 1985-10-16 | $3.82 | $3.82 | 2,488,312 | — | — |
| 1985-10-15 | $3.78 | $3.78 | 106,416 | — | — |
| 1985-10-14 | $3.74 | $3.74 | 56,604 | — | — |
| 1985-10-11 | $3.72 | $3.72 | 192,454 | — | — |
| 1985-10-10 | $3.81 | $3.81 | 316,982 | — | — |
| 1985-10-09 | $3.80 | $3.80 | 155,095 | — | — |
| 1985-10-08 | $3.77 | $3.77 | 122,265 | — | — |
| 1985-10-07 | $3.64 | $3.64 | 53,208 | — | — |
| 1985-10-04 | $3.61 | $3.61 | 55,472 | — | — |
| 1985-10-03 | $3.60 | $3.60 | 670,191 | — | — |
| 1985-10-02 | $3.64 | $3.64 | 475,474 | — | — |
| 1985-10-01 | $3.53 | $3.53 | 143,774 | — | — |
| 1985-09-30 | $3.47 | $3.47 | 277,360 | — | — |
| 1985-09-26 | $3.49 | $3.49 | 336,228 | — | — |
| 1985-09-25 | $3.49 | $3.49 | 122,265 | — | — |
| 1985-09-24 | $3.52 | $3.52 | 496,983 | — | — |
| 1985-09-23 | $3.51 | $3.51 | 109,812 | — | — |
| 1985-09-20 | $3.52 | $3.52 | 122,265 | — | — |
| 1985-09-19 | $3.49 | $3.49 | 156,227 | — | — |
| 1985-09-18 | $3.48 | $3.48 | 134,718 | — | — |
| 1985-09-17 | $3.46 | $3.46 | 532,078 | — | — |
| 1985-09-16 | $3.57 | $3.57 | 106,416 | — | — |
| 1985-09-13 | $3.60 | $3.60 | 804,909 | — | — |
| 1985-09-12 | $3.58 | $3.58 | 572,832 | — | — |
| 1985-09-11 | $3.62 | $3.62 | 751,701 | — | — |
| 1985-09-10 | $3.70 | $3.70 | 313,586 | — | — |
| 1985-09-09 | $3.77 | $3.77 | 421,134 | — | — |
| 1985-09-06 | $3.77 | $3.77 | 166,416 | — | — |
| 1985-09-05 | $3.74 | $3.74 | 305,662 | — | — |
| 1985-09-04 | $3.78 | $3.78 | 267,171 | — | — |
| 1985-09-03 | $3.71 | $3.71 | 697,361 | — | — |
| 1985-08-30 | $3.70 | $3.70 | 747,173 | — | — |
| 1985-08-29 | $3.69 | $3.69 | 310,190 | — | — |
| 1985-08-28 | $3.68 | $3.68 | 336,228 | — | — |
| 1985-08-27 | $3.65 | $3.65 | 301,133 | — | — |
| 1985-08-26 | $3.77 | $3.77 | 134,718 | — | — |
| 1985-08-23 | $3.80 | $3.80 | 319,247 | — | — |
| 1985-08-22 | $3.82 | $3.82 | 337,360 | — | — |
| 1985-08-21 | $3.82 | $3.82 | 1,323,402 | — | — |
| 1985-08-20 | $3.83 | $3.83 | 569,436 | — | — |
| 1985-08-19 | $3.89 | $3.89 | 541,134 | — | — |
| 1985-08-16 | $3.93 | $3.93 | 832,079 | — | — |
| 1985-08-15 | $3.94 | $3.94 | 656,606 | — | — |
| 1985-08-14 | $3.92 | $3.92 | 251,322 | — | — |
| 1985-08-13 | $3.99 | $3.99 | 1,069,816 | — | — |
| 1985-08-12 | $4.00 | $4.00 | 496,983 | — | — |
| 1985-08-09 | $3.97 | $3.97 | 611,323 | — | — |
| 1985-08-08 | $4.09 | $4.09 | 2,869,823 | — | — |
| 1985-08-07 | $3.75 | $3.75 | 1,244,156 | — | — |
| 1985-08-06 | $3.73 | $3.73 | 253,586 | — | — |
| 1985-08-05 | $3.68 | $3.68 | 442,643 | — | — |
| 1985-08-02 | $3.74 | $3.74 | 327,171 | — | — |
| 1985-08-01 | $3.75 | $3.75 | 543,398 | — | — |
| 1985-07-31 | $3.82 | $3.82 | 371,322 | — | — |
| 1985-07-30 | $3.83 | $3.83 | 1,085,665 | — | — |
| 1985-07-29 | $3.80 | $3.80 | 493,587 | — | — |
| 1985-07-26 | $3.94 | $3.94 | 370,190 | — | — |
| 1985-07-25 | $3.95 | $3.95 | 482,266 | — | — |
| 1985-07-24 | $4.05 | $4.05 | 469,813 | — | — |
| 1985-07-23 | $4.12 | $4.12 | 355,473 | — | — |
| 1985-07-22 | $4.13 | $4.13 | 498,115 | — | — |
| 1985-07-19 | $4.11 | $4.11 | 169,812 | — | — |
| 1985-07-18 | $4.10 | $4.10 | 163,020 | — | — |
| 1985-07-17 | $4.16 | $4.16 | 820,758 | — | — |
| 1985-07-16 | $4.09 | $4.09 | 460,757 | — | — |
| 1985-07-15 | $3.99 | $3.99 | 1,090,193 | — | — |
| 1985-07-12 | $3.96 | $3.96 | 1,226,043 | — | — |
| 1985-07-11 | $3.94 | $3.94 | 159,623 | — | — |
| 1985-07-10 | $3.97 | $3.97 | 191,322 | — | — |
| 1985-07-09 | $3.97 | $3.97 | 596,606 | — | — |
| 1985-07-08 | $4.04 | $4.04 | 264,907 | — | — |
| 1985-07-05 | $4.03 | $4.03 | 457,360 | — | — |
| 1985-07-03 | $3.99 | $3.99 | 421,134 | — | — |
| 1985-07-02 | $3.95 | $3.95 | 543,398 | — | — |
| 1985-07-01 | $3.91 | $3.91 | 577,361 | — | — |
| 1985-06-28 | $3.93 | $3.93 | 194,718 | — | — |
| 1985-06-27 | $3.94 | $3.94 | 253,586 | — | — |
| 1985-06-26 | $3.97 | $3.97 | 422,266 | — | — |
| 1985-06-25 | $3.99 | $3.99 | 374,718 | — | — |
| 1985-06-24 | $4.01 | $4.01 | 285,284 | — | — |
| 1985-06-21 | $3.99 | $3.99 | 363,398 | — | — |
| 1985-06-20 | $4.02 | $4.02 | 173,208 | — | — |
| 1985-06-19 | $4.10 | $4.10 | 285,284 | — | — |
| 1985-06-18 | $4.01 | $4.01 | 199,246 | — | — |
| 1985-06-17 | $3.86 | $3.86 | 175,472 | — | — |
| 1985-06-14 | $3.88 | $3.88 | 136,982 | — | — |
| 1985-06-13 | $3.86 | $3.86 | 301,133 | — | — |
| 1985-06-12 | $3.86 | $3.86 | 227,548 | — | — |
| 1985-06-11 | $3.92 | $3.92 | 367,926 | — | — |
| 1985-06-10 | $3.99 | $3.99 | 408,681 | — | — |
| 1985-06-07 | $4.04 | $4.04 | 333,964 | — | — |
| 1985-06-06 | $4.10 | $4.10 | 344,152 | — | — |
| 1985-06-05 | $4.05 | $4.05 | 296,605 | — | — |
| 1985-06-04 | $3.95 | $3.95 | 493,587 | — | — |
| 1985-06-03 | $3.86 | $3.86 | 459,624 | — | — |
| 1985-05-31 | $3.83 | $3.83 | 215,095 | — | — |
| 1985-05-30 | $3.77 | $3.77 | 598,870 | — | — |
| 1985-05-29 | $3.84 | $3.84 | 161,887 | — | — |
| 1985-05-28 | $3.86 | $3.86 | 115,472 | — | — |
| 1985-05-24 | $3.82 | $3.82 | 64,529 | — | — |
| 1985-05-23 | $3.80 | $3.80 | 567,172 | — | — |
| 1985-05-22 | $3.81 | $3.81 | 587,550 | — | — |
| 1985-05-21 | $3.83 | $3.83 | 538,870 | — | — |
| 1985-05-20 | $3.83 | $3.83 | 638,493 | — | — |
| 1985-05-17 | $3.77 | $3.77 | 475,474 | — | — |
| 1985-05-16 | $3.77 | $3.77 | 153,963 | — | — |
| 1985-05-15 | $3.78 | $3.78 | 363,398 | — | — |
| 1985-05-14 | $3.73 | $3.73 | 259,246 | — | — |
| 1985-05-13 | $3.78 | $3.78 | 573,965 | — | — |
| 1985-05-10 | $3.80 | $3.80 | 863,777 | — | — |
| 1985-05-09 | $3.70 | $3.70 | 442,643 | — | — |
| 1985-05-08 | $3.60 | $3.60 | 254,718 | — | — |
| 1985-05-07 | $3.59 | $3.59 | 92,831 | — | — |
| 1985-05-06 | $3.57 | $3.57 | 185,661 | — | — |
| 1985-05-03 | $3.52 | $3.52 | 365,662 | — | — |
| 1985-05-02 | $3.59 | $3.59 | 70,189 | — | — |
| 1985-05-01 | $3.60 | $3.60 | 768,682 | — | — |
| 1985-04-30 | $3.67 | $3.67 | 535,474 | — | — |
| 1985-04-29 | $3.69 | $3.69 | 138,114 | — | — |
| 1985-04-26 | $3.73 | $3.73 | 182,265 | — | — |
| 1985-04-25 | $3.73 | $3.73 | 281,888 | — | — |
| 1985-04-24 | $3.72 | $3.72 | 249,058 | — | — |
| 1985-04-23 | $3.82 | $3.82 | 603,399 | — | — |
| 1985-04-22 | $3.77 | $3.77 | 329,435 | — | — |
| 1985-04-19 | $3.70 | $3.70 | 341,888 | — | — |
| 1985-04-18 | $3.64 | $3.64 | 143,774 | — | — |
| 1985-04-17 | $3.61 | $3.61 | 159,623 | — | — |
| 1985-04-16 | $3.63 | $3.63 | 376,983 | — | — |
| 1985-04-15 | $3.58 | $3.58 | 327,171 | — | — |
| 1985-04-12 | $3.52 | $3.52 | 294,341 | — | — |
| 1985-04-11 | $3.48 | $3.48 | 483,398 | — | — |
| 1985-04-10 | $3.44 | $3.44 | 272,831 | — | — |
| 1985-04-09 | $3.42 | $3.42 | 138,114 | — | — |
| 1985-04-08 | $3.40 | $3.40 | 126,793 | — | — |
| 1985-04-04 | $3.36 | $3.36 | 80,378 | — | — |
| 1985-04-03 | $3.35 | $3.35 | 131,321 | — | — |
| 1985-04-02 | $3.36 | $3.36 | 122,265 | — | — |
| 1985-04-01 | $3.39 | $3.39 | 811,701 | — | — |
| 1985-03-29 | $3.41 | $3.41 | 155,095 | — | — |
| 1985-03-28 | $3.39 | $3.39 | 426,794 | — | — |
| 1985-03-27 | $3.40 | $3.40 | 215,095 | — | — |
| 1985-03-26 | $3.42 | $3.42 | 107,548 | — | — |
| 1985-03-25 | $3.40 | $3.40 | 258,114 | — | — |
| 1985-03-22 | $3.35 | $3.35 | 221,888 | — | — |
| 1985-03-21 | $3.37 | $3.37 | 204,906 | — | — |
| 1985-03-20 | $3.30 | $3.30 | 348,681 | — | — |
| 1985-03-19 | $3.35 | $3.35 | 275,095 | — | — |
| 1985-03-18 | $3.31 | $3.31 | 323,775 | — | — |
| 1985-03-15 | $3.40 | $3.40 | 481,134 | — | — |
| 1985-03-14 | $3.44 | $3.44 | 157,359 | — | — |
| 1985-03-13 | $3.42 | $3.42 | 215,095 | — | — |
| 1985-03-12 | $3.46 | $3.46 | 169,812 | — | — |
| 1985-03-11 | $3.48 | $3.48 | 78,114 | — | — |
| 1985-03-08 | $3.46 | $3.46 | 153,963 | — | — |
| 1985-03-07 | $3.46 | $3.46 | 364,530 | — | — |
| 1985-03-06 | $3.44 | $3.44 | 293,209 | — | — |
| 1985-03-05 | $3.48 | $3.48 | 433,587 | — | — |
| 1985-03-04 | $3.52 | $3.52 | 204,906 | — | — |
| 1985-03-01 | $3.50 | $3.50 | 133,585 | — | — |
| 1985-02-28 | $3.50 | $3.50 | 155,095 | — | — |
| 1985-02-27 | $3.49 | $3.49 | 1,212,458 | — | — |
| 1985-02-26 | $3.54 | $3.54 | 352,077 | — | — |
| 1985-02-25 | $3.51 | $3.51 | 262,643 | — | — |
| 1985-02-22 | $3.51 | $3.51 | 621,512 | — | — |
| 1985-02-21 | $3.54 | $3.54 | 640,757 | — | — |
| 1985-02-20 | $3.52 | $3.52 | 502,644 | — | — |
| 1985-02-19 | $3.54 | $3.54 | 435,851 | — | — |
| 1985-02-15 | $3.46 | $3.46 | 276,228 | — | — |
| 1985-02-14 | $3.46 | $3.46 | 843,400 | — | — |
| 1985-02-13 | $3.40 | $3.40 | 1,017,740 | — | — |
| 1985-02-12 | $3.35 | $3.35 | 208,303 | — | — |
| 1985-02-11 | $3.35 | $3.35 | 185,661 | — | — |
| 1985-02-08 | $3.36 | $3.36 | 588,682 | — | — |
| 1985-02-07 | $3.36 | $3.36 | 575,097 | — | — |
| 1985-02-06 | $3.39 | $3.39 | 789,060 | — | — |
| 1985-02-05 | $3.37 | $3.37 | 920,381 | — | — |
| 1985-02-04 | $3.36 | $3.36 | 415,473 | — | — |
| 1985-02-01 | $3.30 | $3.30 | 275,095 | — | — |
| 1985-01-31 | $3.32 | $3.32 | 541,134 | — | — |
| 1985-01-30 | $3.31 | $3.31 | 1,205,665 | — | — |
| 1985-01-29 | $3.39 | $3.39 | 357,737 | — | — |
| 1985-01-28 | $3.38 | $3.38 | 1,205,665 | — | — |
| 1985-01-25 | $3.35 | $3.35 | 405,285 | — | — |
| 1985-01-24 | $3.32 | $3.32 | 3,032,842 | — | — |
| 1985-01-23 | $3.27 | $3.27 | 504,908 | — | — |
| 1985-01-22 | $3.24 | $3.24 | 1,632,459 | — | — |
| 1985-01-21 | $3.20 | $3.20 | 1,778,498 | — | — |
| 1985-01-18 | $3.12 | $3.12 | 527,549 | — | — |
| 1985-01-17 | $3.16 | $3.16 | 213,963 | — | — |
| 1985-01-16 | $3.24 | $3.24 | 904,532 | — | — |
| 1985-01-15 | $3.33 | $3.33 | 972,457 | — | — |
| 1985-01-14 | $3.28 | $3.28 | 330,567 | — | — |
| 1985-01-11 | $3.31 | $3.31 | 452,832 | — | — |
| 1985-01-10 | $3.26 | $3.26 | 216,227 | — | — |
| 1985-01-09 | $3.18 | $3.18 | 210,567 | — | — |
| 1985-01-08 | $3.11 | $3.11 | 86,038 | — | — |
| 1985-01-07 | $3.11 | $3.11 | 79,246 | — | — |
| 1985-01-04 | $3.08 | $3.08 | 41,887 | — | — |
| 1985-01-03 | $3.10 | $3.10 | 160,755 | — | — |
| 1985-01-02 | $3.17 | $3.17 | 113,208 | — | — |