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 | $4.78 | $4.78 | 158,895 | — | — |
| 1985-12-30 | $4.90 | $4.90 | 106,920 | — | — |
| 1985-12-27 | $4.75 | $4.75 | 40,095 | — | — |
| 1985-12-26 | $4.85 | $4.85 | 13,365 | — | — |
| 1985-12-24 | $4.90 | $4.90 | 302,940 | — | — |
| 1985-12-23 | $4.85 | $4.85 | 29,700 | — | — |
| 1985-12-20 | $4.85 | $4.85 | 49,005 | — | — |
| 1985-12-19 | $4.92 | $4.92 | 33,413 | — | — |
| 1985-12-18 | $5.02 | $5.02 | 8,168 | — | — |
| 1985-12-17 | $5.05 | $5.05 | 109,890 | — | — |
| 1985-12-16 | $5.05 | $5.05 | 81,675 | — | — |
| 1985-12-13 | $5.05 | $5.05 | 100,238 | — | — |
| 1985-12-12 | $5.10 | $5.10 | 8,910 | — | — |
| 1985-12-11 | $5.02 | $5.02 | 0 | — | — |
| 1985-12-10 | $5.02 | $5.02 | 77,220 | — | — |
| 1985-12-09 | $5.02 | $5.02 | 8,910 | — | — |
| 1985-12-06 | $5.05 | $5.05 | 562,073 | — | — |
| 1985-12-05 | $5.10 | $5.10 | 259,875 | — | — |
| 1985-12-04 | $4.95 | $4.95 | 8,910 | — | — |
| 1985-12-03 | $4.93 | $4.93 | 20,790 | — | — |
| 1985-12-02 | $4.92 | $4.92 | 2,970 | — | — |
| 1985-11-29 | $4.81 | $4.81 | 51,975 | — | — |
| 1985-11-27 | $4.90 | $4.90 | 1,485 | — | — |
| 1985-11-26 | $4.81 | $4.81 | 53,460 | — | — |
| 1985-11-25 | $4.75 | $4.75 | 28,958 | — | — |
| 1985-11-22 | $4.75 | $4.75 | 169,290 | — | — |
| 1985-11-21 | $4.78 | $4.78 | 1,140,480 | — | — |
| 1985-11-20 | $4.68 | $4.68 | 638,550 | — | — |
| 1985-11-19 | $4.58 | $4.58 | 31,185 | — | — |
| 1985-11-18 | $4.55 | $4.55 | 20,790 | — | — |
| 1985-11-15 | $4.58 | $4.58 | 11,880 | — | — |
| 1985-11-14 | $4.71 | $4.71 | 8,910 | — | — |
| 1985-11-13 | $4.75 | $4.75 | 5,940 | — | — |
| 1985-11-12 | $4.61 | $4.61 | 28,958 | — | — |
| 1985-11-11 | $4.65 | $4.65 | 8,910 | — | — |
| 1985-11-08 | $4.65 | $4.65 | 8,168 | — | — |
| 1985-11-07 | $4.71 | $4.71 | 17,820 | — | — |
| 1985-11-06 | $4.58 | $4.58 | 14,850 | — | — |
| 1985-11-05 | $4.61 | $4.61 | 59,400 | — | — |
| 1985-11-04 | $4.68 | $4.68 | 190,080 | — | — |
| 1985-11-01 | $4.68 | $4.68 | 3,713 | — | — |
| 1985-10-31 | $4.68 | $4.68 | 242,055 | — | — |
| 1985-10-30 | $4.68 | $4.68 | 8,910 | — | — |
| 1985-10-29 | $4.58 | $4.58 | 775,170 | — | — |
| 1985-10-28 | $4.39 | $4.39 | 461,835 | — | — |
| 1985-10-25 | $4.38 | $4.38 | 4,455 | — | — |
| 1985-10-24 | $4.34 | $4.34 | 96,525 | — | — |
| 1985-10-23 | $4.34 | $4.34 | 72,023 | — | — |
| 1985-10-22 | $4.31 | $4.31 | 16,335 | — | — |
| 1985-10-21 | $4.18 | $4.18 | 14,850 | — | — |
| 1985-10-18 | $4.18 | $4.18 | 430,650 | — | — |
| 1985-10-17 | $4.11 | $4.11 | 13,365 | — | — |
| 1985-10-16 | $4.14 | $4.14 | 161,123 | — | — |
| 1985-10-15 | $4.14 | $4.14 | 87,615 | — | — |
| 1985-10-14 | $4.07 | $4.07 | 743 | — | — |
| 1985-10-11 | $4.07 | $4.07 | 18,563 | — | — |
| 1985-10-10 | $4.14 | $4.14 | 743 | — | — |
| 1985-10-09 | $4.07 | $4.07 | 98,010 | — | — |
| 1985-10-08 | $4.14 | $4.14 | 8,168 | — | — |
| 1985-10-07 | $4.14 | $4.14 | 22,275 | — | — |
| 1985-10-04 | $4.07 | $4.07 | 3,713 | — | — |
| 1985-10-03 | $4.07 | $4.07 | 114,345 | — | — |
| 1985-10-02 | $4.14 | $4.14 | 20,790 | — | — |
| 1985-10-01 | $4.14 | $4.14 | 7,425 | — | — |
| 1985-09-30 | $4.11 | $4.11 | 13,365 | — | — |
| 1985-09-26 | $4.07 | $4.07 | 58,658 | — | — |
| 1985-09-25 | $4.14 | $4.14 | 210,870 | — | — |
| 1985-09-24 | $4.07 | $4.07 | 123,255 | — | — |
| 1985-09-23 | $4.18 | $4.18 | 50,490 | — | — |
| 1985-09-20 | $4.18 | $4.18 | 0 | — | — |
| 1985-09-19 | $4.18 | $4.18 | 743 | — | — |
| 1985-09-18 | $4.28 | $4.28 | 0 | — | — |
| 1985-09-17 | $4.28 | $4.28 | 13,365 | — | — |
| 1985-09-16 | $4.21 | $4.21 | 743 | — | — |
| 1985-09-13 | $4.28 | $4.28 | 22,275 | — | — |
| 1985-09-12 | $4.38 | $4.38 | 3,713 | — | — |
| 1985-09-11 | $4.34 | $4.34 | 16,335 | — | — |
| 1985-09-10 | $4.36 | $4.36 | 19,305 | — | — |
| 1985-09-09 | $4.41 | $4.41 | 71,280 | — | — |
| 1985-09-06 | $4.34 | $4.34 | 22,275 | — | — |
| 1985-09-05 | $4.34 | $4.34 | 19,305 | — | — |
| 1985-09-04 | $4.28 | $4.28 | 2,970 | — | — |
| 1985-09-03 | $4.29 | $4.29 | 285,863 | — | — |
| 1985-08-30 | $4.28 | $4.28 | 42,323 | — | — |
| 1985-08-29 | $4.34 | $4.34 | 38,610 | — | — |
| 1985-08-28 | $4.34 | $4.34 | 834,570 | — | — |
| 1985-08-27 | $4.18 | $4.18 | 1,213,245 | — | — |
| 1985-08-26 | $4.14 | $4.14 | 599,940 | — | — |
| 1985-08-23 | $4.21 | $4.21 | 0 | — | — |
| 1985-08-22 | $4.21 | $4.21 | 43,065 | — | — |
| 1985-08-21 | $4.21 | $4.21 | 37,125 | — | — |
| 1985-08-20 | $4.21 | $4.21 | 5,940 | — | — |
| 1985-08-19 | $4.31 | $4.31 | 7,425 | — | — |
| 1985-08-16 | $4.24 | $4.24 | 59,400 | — | — |
| 1985-08-15 | $4.38 | $4.38 | 4,455 | — | — |
| 1985-08-14 | $4.34 | $4.34 | 23,760 | — | — |
| 1985-08-13 | $4.41 | $4.41 | 4,455 | — | — |
| 1985-08-12 | $4.34 | $4.34 | 3,713 | — | — |
| 1985-08-09 | $4.38 | $4.38 | 49,748 | — | — |
| 1985-08-08 | $4.34 | $4.34 | 255,420 | — | — |
| 1985-08-07 | $4.44 | $4.44 | 415,800 | — | — |
| 1985-08-06 | $4.41 | $4.41 | 28,215 | — | — |
| 1985-08-05 | $4.46 | $4.46 | 38,610 | — | — |
| 1985-08-02 | $4.44 | $4.44 | 94,298 | — | — |
| 1985-08-01 | $4.41 | $4.41 | 80,190 | — | — |
| 1985-07-31 | $4.38 | $4.38 | 10,395 | — | — |
| 1985-07-30 | $4.34 | $4.34 | 743 | — | — |
| 1985-07-29 | $4.41 | $4.41 | 4,455 | — | — |
| 1985-07-26 | $4.34 | $4.34 | 2,970 | — | — |
| 1985-07-25 | $4.41 | $4.41 | 42,323 | — | — |
| 1985-07-24 | $4.41 | $4.41 | 38,610 | — | — |
| 1985-07-23 | $4.51 | $4.51 | 17,820 | — | — |
| 1985-07-22 | $4.55 | $4.55 | 43,065 | — | — |
| 1985-07-19 | $4.58 | $4.58 | 14,850 | — | — |
| 1985-07-18 | $4.61 | $4.61 | 10,395 | — | — |
| 1985-07-17 | $4.58 | $4.58 | 54,945 | — | — |
| 1985-07-16 | $4.68 | $4.68 | 14,850 | — | — |
| 1985-07-15 | $4.68 | $4.68 | 743 | — | — |
| 1985-07-12 | $4.61 | $4.61 | 13,365 | — | — |
| 1985-07-11 | $4.65 | $4.65 | 228,690 | — | — |
| 1985-07-10 | $4.61 | $4.61 | 8,168 | — | — |
| 1985-07-09 | $4.61 | $4.61 | 34,155 | — | — |
| 1985-07-08 | $4.71 | $4.71 | 2,970 | — | — |
| 1985-07-05 | $4.65 | $4.65 | 743 | — | — |
| 1985-07-03 | $4.61 | $4.61 | 117,315 | — | — |
| 1985-07-02 | $4.68 | $4.68 | 1,485 | — | — |
| 1985-07-01 | $4.65 | $4.65 | 23,760 | — | — |
| 1985-06-28 | $4.65 | $4.65 | 8,910 | — | — |
| 1985-06-27 | $4.61 | $4.61 | 34,155 | — | — |
| 1985-06-26 | $4.65 | $4.65 | 34,155 | — | — |
| 1985-06-25 | $4.65 | $4.65 | 152,955 | — | — |
| 1985-06-24 | $4.58 | $4.58 | 393,525 | — | — |
| 1985-06-21 | $4.58 | $4.58 | 25,245 | — | — |
| 1985-06-20 | $4.41 | $4.41 | 743 | — | — |
| 1985-06-19 | $4.41 | $4.41 | 9,653 | — | — |
| 1985-06-18 | $4.34 | $4.34 | 948,915 | — | — |
| 1985-06-17 | $4.28 | $4.28 | 0 | — | — |
| 1985-06-14 | $4.28 | $4.28 | 119,543 | — | — |
| 1985-06-13 | $4.31 | $4.31 | 53,460 | — | — |
| 1985-06-12 | $4.24 | $4.24 | 14,850 | — | — |
| 1985-06-11 | $4.14 | $4.14 | 27,473 | — | — |
| 1985-06-10 | $4.11 | $4.11 | 743 | — | — |
| 1985-06-07 | $4.14 | $4.14 | 28,215 | — | — |
| 1985-06-06 | $4.09 | $4.09 | 631,125 | — | — |
| 1985-06-05 | $4.07 | $4.07 | 49,748 | — | — |
| 1985-06-04 | $4.07 | $4.07 | 18,563 | — | — |
| 1985-06-03 | $4.07 | $4.07 | 65,340 | — | — |
| 1985-05-31 | $3.97 | $3.97 | 432,878 | — | — |
| 1985-05-30 | $3.94 | $3.94 | 573,210 | — | — |
| 1985-05-29 | $3.94 | $3.94 | 84,645 | — | — |
| 1985-05-28 | $4.01 | $4.01 | 103,950 | — | — |
| 1985-05-24 | $3.97 | $3.97 | 157,410 | — | — |
| 1985-05-23 | $4.04 | $4.04 | 99,495 | — | — |
| 1985-05-22 | $4.24 | $4.24 | 17,820 | — | — |
| 1985-05-21 | $4.31 | $4.31 | 17,820 | — | — |
| 1985-05-20 | $4.31 | $4.31 | 86,873 | — | — |
| 1985-05-17 | $4.28 | $4.28 | 119,543 | — | — |
| 1985-05-16 | $4.28 | $4.28 | 84,645 | — | — |
| 1985-05-15 | $4.31 | $4.31 | 22,275 | — | — |
| 1985-05-14 | $4.24 | $4.24 | 4,455 | — | — |
| 1985-05-13 | $4.24 | $4.24 | 114,345 | — | — |
| 1985-05-10 | $4.24 | $4.24 | 28,215 | — | — |
| 1985-05-09 | $4.24 | $4.24 | 28,215 | — | — |
| 1985-05-08 | $4.28 | $4.28 | 22,275 | — | — |
| 1985-05-07 | $4.24 | $4.24 | 8,910 | — | — |
| 1985-05-06 | $4.28 | $4.28 | 207,900 | — | — |
| 1985-05-03 | $4.28 | $4.28 | 34,155 | — | — |
| 1985-05-02 | $4.21 | $4.21 | 98,010 | — | — |
| 1985-05-01 | $4.21 | $4.21 | 31,185 | — | — |
| 1985-04-30 | $4.21 | $4.21 | 9,653 | — | — |
| 1985-04-29 | $4.18 | $4.18 | 743 | — | — |
| 1985-04-26 | $4.21 | $4.21 | 30,443 | — | — |
| 1985-04-25 | $4.14 | $4.14 | 60,885 | — | — |
| 1985-04-24 | $4.11 | $4.11 | 133,650 | — | — |
| 1985-04-23 | $4.07 | $4.07 | 34,155 | — | — |
| 1985-04-22 | $4.11 | $4.11 | 23,760 | — | — |
| 1985-04-19 | $4.18 | $4.18 | 60,885 | — | — |
| 1985-04-18 | $4.18 | $4.18 | 63,855 | — | — |
| 1985-04-17 | $4.04 | $4.04 | 1,770,120 | — | — |
| 1985-04-16 | $3.94 | $3.94 | 743 | — | — |
| 1985-04-15 | $3.94 | $3.94 | 3,713 | — | — |
| 1985-04-12 | $3.94 | $3.94 | 28,215 | — | — |
| 1985-04-11 | $3.91 | $3.91 | 752,895 | — | — |
| 1985-04-10 | $3.87 | $3.87 | 14,850 | — | — |
| 1985-04-09 | $3.87 | $3.87 | 7,425 | — | — |
| 1985-04-08 | $3.87 | $3.87 | 19,305 | — | — |
| 1985-04-04 | $3.84 | $3.84 | 5,940 | — | — |
| 1985-04-03 | $3.87 | $3.87 | 20,790 | — | — |
| 1985-04-02 | $3.84 | $3.84 | 69,053 | — | — |
| 1985-04-01 | $3.84 | $3.84 | 405,405 | — | — |
| 1985-03-29 | $3.80 | $3.80 | 743 | — | — |
| 1985-03-28 | $3.80 | $3.80 | 9,653 | — | — |
| 1985-03-27 | $3.84 | $3.84 | 161,865 | — | — |
| 1985-03-26 | $3.84 | $3.84 | 22,275 | — | — |
| 1985-03-25 | $3.84 | $3.84 | 4,455 | — | — |
| 1985-03-22 | $3.91 | $3.91 | 8,910 | — | — |
| 1985-03-21 | $3.84 | $3.84 | 4,455 | — | — |
| 1985-03-20 | $3.84 | $3.84 | 16,335 | — | — |
| 1985-03-19 | $3.91 | $3.91 | 14,850 | — | — |
| 1985-03-18 | $3.91 | $3.91 | 7,425 | — | — |
| 1985-03-15 | $3.84 | $3.84 | 34,155 | — | — |
| 1985-03-14 | $3.87 | $3.87 | 155,925 | — | — |
| 1985-03-13 | $3.84 | $3.84 | 1,485 | — | — |
| 1985-03-12 | $3.94 | $3.94 | 743 | — | — |
| 1985-03-11 | $3.94 | $3.94 | 11,880 | — | — |
| 1985-03-08 | $3.84 | $3.84 | 74,250 | — | — |
| 1985-03-07 | $3.87 | $3.87 | 35,640 | — | — |
| 1985-03-06 | $3.91 | $3.91 | 90,585 | — | — |
| 1985-03-05 | $3.84 | $3.84 | 197,505 | — | — |
| 1985-03-04 | $3.91 | $3.91 | 17,820 | — | — |
| 1985-03-01 | $3.84 | $3.84 | 136,620 | — | — |
| 1985-02-28 | $3.91 | $3.91 | 0 | — | — |
| 1985-02-27 | $3.91 | $3.91 | 197,505 | — | — |
| 1985-02-26 | $3.91 | $3.91 | 105,435 | — | — |
| 1985-02-25 | $4.01 | $4.01 | 49,005 | — | — |
| 1985-02-22 | $3.94 | $3.94 | 255,420 | — | — |
| 1985-02-21 | $3.97 | $3.97 | 14,850 | — | — |
| 1985-02-20 | $3.97 | $3.97 | 16,335 | — | — |
| 1985-02-19 | $3.87 | $3.87 | 10,395 | — | — |
| 1985-02-15 | $3.91 | $3.91 | 52,718 | — | — |
| 1985-02-14 | $3.87 | $3.87 | 27,473 | — | — |
| 1985-02-13 | $3.91 | $3.91 | 103,950 | — | — |
| 1985-02-12 | $3.91 | $3.91 | 1,956,488 | — | — |
| 1985-02-11 | $3.87 | $3.87 | 12,623 | — | — |
| 1985-02-08 | $3.86 | $3.86 | 83,903 | — | — |
| 1985-02-07 | $3.91 | $3.91 | 122,513 | — | — |
| 1985-02-06 | $3.87 | $3.87 | 18,563 | — | — |
| 1985-02-05 | $3.94 | $3.94 | 103,950 | — | — |
| 1985-02-04 | $3.87 | $3.87 | 4,455 | — | — |
| 1985-02-01 | $3.87 | $3.87 | 19,305 | — | — |
| 1985-01-31 | $3.87 | $3.87 | 49,748 | — | — |
| 1985-01-30 | $3.87 | $3.87 | 105,435 | — | — |
| 1985-01-29 | $3.87 | $3.87 | 40,095 | — | — |
| 1985-01-28 | $3.87 | $3.87 | 9,653 | — | — |
| 1985-01-25 | $3.87 | $3.87 | 92,070 | — | — |
| 1985-01-24 | $3.84 | $3.84 | 17,820 | — | — |
| 1985-01-23 | $3.84 | $3.84 | 14,850 | — | — |
| 1985-01-22 | $3.84 | $3.84 | 16,335 | — | — |
| 1985-01-21 | $3.79 | $3.79 | 44,550 | — | — |
| 1985-01-18 | $3.79 | $3.79 | 42,323 | — | — |
| 1985-01-17 | $3.74 | $3.74 | 498,960 | — | — |
| 1985-01-16 | $3.64 | $3.64 | 397,238 | — | — |
| 1985-01-15 | $3.57 | $3.57 | 732,105 | — | — |
| 1985-01-14 | $3.50 | $3.50 | 85,388 | — | — |
| 1985-01-11 | $3.50 | $3.50 | 503,415 | — | — |
| 1985-01-10 | $3.47 | $3.47 | 37,868 | — | — |
| 1985-01-09 | $3.50 | $3.50 | 117,315 | — | — |
| 1985-01-08 | $3.50 | $3.50 | 573,210 | — | — |
| 1985-01-07 | $3.57 | $3.57 | 22,275 | — | — |
| 1985-01-04 | $3.60 | $3.60 | 0 | — | — |
| 1985-01-03 | $3.60 | $3.60 | 38,610 | — | — |
| 1985-01-02 | $3.60 | $3.60 | 2,321,055 | — | — |