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 | $3.67 | $3.72 | 471,852 | — | — |
| 1985-12-30 | $3.65 | $3.70 | 415,184 | — | — |
| 1985-12-27 | $3.65 | $3.70 | 643,014 | — | — |
| 1985-12-26 | $3.72 | $3.76 | 547,025 | — | — |
| 1985-12-24 | $3.78 | $3.83 | 345,794 | — | — |
| 1985-12-23 | $3.86 | $3.91 | 215,109 | — | — |
| 1985-12-20 | $3.93 | $3.98 | 621,041 | — | — |
| 1985-12-19 | $3.84 | $3.89 | 1,460,660 | — | — |
| 1985-12-18 | $3.78 | $3.83 | 486,887 | — | — |
| 1985-12-17 | $3.85 | $3.90 | 705,465 | — | — |
| 1985-12-16 | $4.00 | $4.05 | 469,539 | — | — |
| 1985-12-13 | $3.74 | $3.79 | 558,590 | — | — |
| 1985-12-12 | $3.60 | $3.64 | 170,006 | — | — |
| 1985-12-11 | $3.63 | $3.68 | 203,544 | — | — |
| 1985-12-10 | $3.60 | $3.64 | 276,404 | — | — |
| 1985-12-09 | $3.61 | $3.66 | 397,836 | — | — |
| 1985-12-06 | $3.53 | $3.58 | 494,982 | — | — |
| 1985-12-05 | $3.60 | $3.64 | 268,308 | — | — |
| 1985-12-04 | $3.60 | $3.64 | 136,467 | — | — |
| 1985-12-03 | $3.58 | $3.62 | 284,499 | — | — |
| 1985-12-02 | $3.60 | $3.64 | 418,653 | — | — |
| 1985-11-29 | $3.61 | $3.66 | 300,690 | — | — |
| 1985-11-27 | $3.57 | $3.61 | 473,009 | — | — |
| 1985-11-26 | $3.56 | $3.60 | 152,658 | — | — |
| 1985-11-25 | $3.56 | $3.60 | 144,563 | — | — |
| 1985-11-22 | $3.59 | $3.63 | 482,261 | — | — |
| 1985-11-21 | $3.58 | $3.62 | 190,823 | — | — |
| 1985-11-20 | $3.55 | $3.59 | 430,218 | — | — |
| 1985-11-19 | $3.50 | $3.55 | 520,425 | — | — |
| 1985-11-18 | $3.49 | $3.54 | 504,234 | — | — |
| 1985-11-15 | $3.45 | $3.49 | 453,348 | — | — |
| 1985-11-14 | $3.42 | $3.46 | 153,815 | — | — |
| 1985-11-13 | $3.34 | $3.38 | 189,666 | — | — |
| 1985-11-12 | $3.42 | $3.46 | 489,200 | — | — |
| 1985-11-11 | $3.38 | $3.43 | 397,836 | — | — |
| 1985-11-08 | $3.25 | $3.29 | 373,550 | — | — |
| 1985-11-07 | $3.23 | $3.27 | 227,831 | — | — |
| 1985-11-06 | $3.23 | $3.27 | 392,054 | — | — |
| 1985-11-05 | $3.21 | $3.25 | 146,876 | — | — |
| 1985-11-04 | $3.17 | $3.21 | 486,887 | — | — |
| 1985-11-01 | $3.21 | $3.25 | 219,735 | — | — |
| 1985-10-31 | $3.24 | $3.28 | 101,772 | — | — |
| 1985-10-30 | $3.20 | $3.24 | 141,093 | — | — |
| 1985-10-29 | $3.19 | $3.23 | 113,337 | — | — |
| 1985-10-28 | $3.16 | $3.20 | 211,640 | — | — |
| 1985-10-25 | $3.19 | $3.23 | 181,571 | — | — |
| 1985-10-24 | $3.26 | $3.31 | 113,337 | — | — |
| 1985-10-23 | $3.25 | $3.29 | 150,345 | — | — |
| 1985-10-22 | $3.25 | $3.29 | 201,231 | — | — |
| 1985-10-21 | $3.26 | $3.31 | 174,632 | — | — |
| 1985-10-18 | $3.26 | $3.28 | 102,929 | — | — |
| 1985-10-17 | $3.23 | $3.25 | 176,945 | — | — |
| 1985-10-16 | $3.27 | $3.29 | 142,250 | — | — |
| 1985-10-15 | $3.20 | $3.22 | 261,369 | — | — |
| 1985-10-14 | $3.26 | $3.28 | 65,921 | — | — |
| 1985-10-11 | $3.29 | $3.31 | 368,924 | — | — |
| 1985-10-10 | $3.21 | $3.23 | 246,335 | — | — |
| 1985-10-09 | $3.20 | $3.22 | 1,420,182 | — | — |
| 1985-10-08 | $3.02 | $3.03 | 314,568 | — | — |
| 1985-10-07 | $3.03 | $3.04 | 305,316 | — | — |
| 1985-10-04 | $2.98 | $3.00 | 446,409 | — | — |
| 1985-10-03 | $3.03 | $3.04 | 327,290 | — | — |
| 1985-10-02 | $3.09 | $3.11 | 461,444 | — | — |
| 1985-10-01 | $3.18 | $3.20 | 231,300 | — | — |
| 1985-09-30 | $3.12 | $3.14 | 897,444 | — | — |
| 1985-09-26 | $2.96 | $2.98 | 305,316 | — | — |
| 1985-09-25 | $3.06 | $3.08 | 146,876 | — | — |
| 1985-09-24 | $3.06 | $3.08 | 688,118 | — | — |
| 1985-09-23 | $3.07 | $3.09 | 282,186 | — | — |
| 1985-09-20 | $3.07 | $3.09 | 718,187 | — | — |
| 1985-09-19 | $3.08 | $3.10 | 373,550 | — | — |
| 1985-09-18 | $3.20 | $3.22 | 257,900 | — | — |
| 1985-09-17 | $3.26 | $3.28 | 312,255 | — | — |
| 1985-09-16 | $3.29 | $3.31 | 141,093 | — | — |
| 1985-09-13 | $3.30 | $3.32 | 137,624 | — | — |
| 1985-09-12 | $3.26 | $3.28 | 298,377 | — | — |
| 1985-09-11 | $3.18 | $3.20 | 523,895 | — | — |
| 1985-09-10 | $3.27 | $3.29 | 136,467 | — | — |
| 1985-09-09 | $3.34 | $3.36 | 151,502 | — | — |
| 1985-09-06 | $3.35 | $3.37 | 245,178 | — | — |
| 1985-09-05 | $3.31 | $3.33 | 666,144 | — | — |
| 1985-09-04 | $3.26 | $3.28 | 65,921 | — | — |
| 1985-09-03 | $3.29 | $3.31 | 130,685 | — | — |
| 1985-08-30 | $3.30 | $3.32 | 225,518 | — | — |
| 1985-08-29 | $3.26 | $3.28 | 167,693 | — | — |
| 1985-08-28 | $3.24 | $3.26 | 94,833 | — | — |
| 1985-08-27 | $3.23 | $3.25 | 56,669 | — | — |
| 1985-08-26 | $3.23 | $3.25 | 91,364 | — | — |
| 1985-08-23 | $3.24 | $3.26 | 263,682 | — | — |
| 1985-08-22 | $3.24 | $3.26 | 389,741 | — | — |
| 1985-08-21 | $3.33 | $3.35 | 224,361 | — | — |
| 1985-08-20 | $3.30 | $3.32 | 400,149 | — | — |
| 1985-08-19 | $3.31 | $3.33 | 272,934 | — | — |
| 1985-08-16 | $3.22 | $3.24 | 76,329 | — | — |
| 1985-08-15 | $3.23 | $3.25 | 373,550 | — | — |
| 1985-08-14 | $3.17 | $3.19 | 417,497 | — | — |
| 1985-08-13 | $3.08 | $3.10 | 61,295 | — | — |
| 1985-08-12 | $3.10 | $3.12 | 60,138 | — | — |
| 1985-08-09 | $3.09 | $3.11 | 201,231 | — | — |
| 1985-08-08 | $3.12 | $3.14 | 63,608 | — | — |
| 1985-08-07 | $3.08 | $3.10 | 373,550 | — | — |
| 1985-08-06 | $3.08 | $3.10 | 262,526 | — | — |
| 1985-08-05 | $3.15 | $3.16 | 198,918 | — | — |
| 1985-08-02 | $3.17 | $3.19 | 62,451 | — | — |
| 1985-08-01 | $3.16 | $3.17 | 238,239 | — | — |
| 1985-07-31 | $3.13 | $3.15 | 187,353 | — | — |
| 1985-07-30 | $3.07 | $3.09 | 204,701 | — | — |
| 1985-07-29 | $3.11 | $3.13 | 196,605 | — | — |
| 1985-07-26 | $3.18 | $3.20 | 121,433 | — | — |
| 1985-07-25 | $3.18 | $3.20 | 688,118 | — | — |
| 1985-07-24 | $3.22 | $3.24 | 321,507 | — | — |
| 1985-07-23 | $3.23 | $3.25 | 423,279 | — | — |
| 1985-07-22 | $3.17 | $3.19 | 314,568 | — | — |
| 1985-07-19 | $3.21 | $3.21 | 198,918 | — | — |
| 1985-07-18 | $3.22 | $3.22 | 247,491 | — | — |
| 1985-07-17 | $3.27 | $3.27 | 455,661 | — | — |
| 1985-07-16 | $3.31 | $3.31 | 333,072 | — | — |
| 1985-07-15 | $3.33 | $3.33 | 488,043 | — | — |
| 1985-07-12 | $3.21 | $3.21 | 355,046 | — | — |
| 1985-07-11 | $3.18 | $3.18 | 157,284 | — | — |
| 1985-07-10 | $3.17 | $3.17 | 224,361 | — | — |
| 1985-07-09 | $3.20 | $3.20 | 349,263 | — | — |
| 1985-07-08 | $3.19 | $3.19 | 1,083,641 | — | — |
| 1985-07-05 | $3.15 | $3.15 | 296,064 | — | — |
| 1985-07-03 | $3.15 | $3.15 | 900,914 | — | — |
| 1985-07-02 | $3.27 | $3.27 | 3,821,076 | — | — |
| 1985-07-01 | $3.39 | $3.39 | 811,863 | — | — |
| 1985-06-28 | $3.32 | $3.32 | 876,627 | — | — |
| 1985-06-27 | $3.25 | $3.25 | 636,075 | — | — |
| 1985-06-26 | $3.19 | $3.19 | 268,308 | — | — |
| 1985-06-25 | $3.16 | $3.16 | 360,828 | — | — |
| 1985-06-24 | $3.09 | $3.09 | 172,319 | — | — |
| 1985-06-21 | $3.09 | $3.09 | 608,319 | — | — |
| 1985-06-20 | $3.08 | $3.08 | 631,449 | — | — |
| 1985-06-19 | $3.05 | $3.05 | 717,030 | — | — |
| 1985-06-18 | $3.05 | $3.05 | 107,555 | — | — |
| 1985-06-17 | $3.06 | $3.06 | 79,799 | — | — |
| 1985-06-14 | $3.06 | $3.06 | 83,268 | — | — |
| 1985-06-13 | $3.02 | $3.02 | 212,796 | — | — |
| 1985-06-12 | $3.08 | $3.08 | 527,364 | — | — |
| 1985-06-11 | $3.10 | $3.10 | 365,454 | — | — |
| 1985-06-10 | $3.09 | $3.09 | 254,430 | — | — |
| 1985-06-07 | $3.06 | $3.06 | 682,335 | — | — |
| 1985-06-06 | $3.03 | $3.03 | 160,754 | — | — |
| 1985-06-05 | $3.04 | $3.04 | 540,086 | — | — |
| 1985-06-04 | $3.07 | $3.07 | 648,797 | — | — |
| 1985-06-03 | $3.07 | $3.07 | 501,921 | — | — |
| 1985-05-31 | $3.06 | $3.06 | 508,860 | — | — |
| 1985-05-30 | $3.02 | $3.02 | 186,197 | — | — |
| 1985-05-29 | $2.96 | $2.96 | 99,459 | — | — |
| 1985-05-28 | $2.97 | $2.97 | 90,207 | — | — |
| 1985-05-24 | $2.94 | $2.94 | 119,120 | — | — |
| 1985-05-23 | $2.96 | $2.96 | 142,250 | — | — |
| 1985-05-22 | $2.94 | $2.94 | 345,794 | — | — |
| 1985-05-21 | $2.93 | $2.93 | 285,656 | — | — |
| 1985-05-20 | $2.90 | $2.90 | 414,027 | — | — |
| 1985-05-17 | $2.88 | $2.88 | 939,078 | — | — |
| 1985-05-16 | $2.77 | $2.77 | 323,820 | — | — |
| 1985-05-15 | $2.71 | $2.71 | 142,250 | — | — |
| 1985-05-14 | $2.70 | $2.70 | 63,608 | — | — |
| 1985-05-13 | $2.67 | $2.67 | 411,714 | — | — |
| 1985-05-10 | $2.66 | $2.66 | 558,590 | — | — |
| 1985-05-09 | $2.71 | $2.71 | 26,600 | — | — |
| 1985-05-08 | $2.73 | $2.73 | 359,672 | — | — |
| 1985-05-07 | $2.76 | $2.76 | 424,436 | — | — |
| 1985-05-06 | $2.65 | $2.65 | 77,486 | — | — |
| 1985-05-03 | $2.67 | $2.67 | 130,685 | — | — |
| 1985-05-02 | $2.68 | $2.68 | 578,250 | — | — |
| 1985-05-01 | $2.71 | $2.71 | 924,044 | — | — |
| 1985-04-30 | $2.72 | $2.72 | 195,449 | — | — |
| 1985-04-29 | $2.72 | $2.72 | 193,136 | — | — |
| 1985-04-26 | $2.70 | $2.70 | 434,844 | — | — |
| 1985-04-25 | $2.68 | $2.68 | 85,581 | — | — |
| 1985-04-24 | $2.69 | $2.69 | 274,091 | — | — |
| 1985-04-23 | $2.72 | $2.72 | 117,963 | — | — |
| 1985-04-22 | $2.75 | $2.75 | 30,069 | — | — |
| 1985-04-19 | $2.77 | $2.77 | 201,231 | — | — |
| 1985-04-18 | $2.76 | $2.76 | 163,067 | — | — |
| 1985-04-17 | $2.75 | $2.75 | 153,815 | — | — |
| 1985-04-16 | $2.78 | $2.78 | 86,738 | — | — |
| 1985-04-15 | $2.77 | $2.77 | 257,900 | — | — |
| 1985-04-12 | $2.81 | $2.81 | 248,648 | — | — |
| 1985-04-11 | $2.79 | $2.79 | 545,868 | — | — |
| 1985-04-10 | $2.75 | $2.75 | 403,619 | — | — |
| 1985-04-09 | $2.78 | $2.78 | 639,545 | — | — |
| 1985-04-08 | $2.64 | $2.64 | 344,637 | — | — |
| 1985-04-04 | $2.62 | $2.62 | 264,839 | — | — |
| 1985-04-03 | $2.63 | $2.63 | 1,188,882 | — | — |
| 1985-04-02 | $2.62 | $2.62 | 529,677 | — | — |
| 1985-04-01 | $2.58 | $2.58 | 198,918 | — | — |
| 1985-03-29 | $2.57 | $2.57 | 1,114,866 | — | — |
| 1985-03-28 | $2.56 | $2.56 | 78,642 | — | — |
| 1985-03-27 | $2.53 | $2.53 | 383,958 | — | — |
| 1985-03-26 | $2.57 | $2.57 | 195,449 | — | — |
| 1985-03-25 | $2.59 | $2.59 | 326,133 | — | — |
| 1985-03-22 | $2.58 | $2.58 | 759,821 | — | — |
| 1985-03-21 | $2.54 | $2.54 | 653,423 | — | — |
| 1985-03-20 | $2.46 | $2.46 | 1,144,935 | — | — |
| 1985-03-19 | $2.46 | $2.46 | 722,813 | — | — |
| 1985-03-18 | $2.46 | $2.46 | 688,118 | — | — |
| 1985-03-15 | $2.45 | $2.45 | 409,401 | — | — |
| 1985-03-14 | $2.46 | $2.46 | 257,900 | — | — |
| 1985-03-13 | $2.44 | $2.44 | 117,963 | — | — |
| 1985-03-12 | $2.44 | $2.44 | 67,077 | — | — |
| 1985-03-11 | $2.42 | $2.42 | 135,311 | — | — |
| 1985-03-08 | $2.42 | $2.42 | 698,526 | — | — |
| 1985-03-07 | $2.44 | $2.44 | 108,711 | — | — |
| 1985-03-06 | $2.45 | $2.45 | 378,176 | — | — |
| 1985-03-05 | $2.54 | $2.54 | 176,945 | — | — |
| 1985-03-04 | $2.54 | $2.54 | 99,459 | — | — |
| 1985-03-01 | $2.59 | $2.59 | 425,592 | — | — |
| 1985-02-28 | $2.58 | $2.58 | 257,900 | — | — |
| 1985-02-27 | $2.58 | $2.58 | 390,897 | — | — |
| 1985-02-26 | $2.57 | $2.57 | 224,361 | — | — |
| 1985-02-25 | $2.51 | $2.51 | 63,608 | — | — |
| 1985-02-22 | $2.53 | $2.53 | 106,398 | — | — |
| 1985-02-21 | $2.55 | $2.55 | 285,656 | — | — |
| 1985-02-20 | $2.53 | $2.53 | 405,932 | — | — |
| 1985-02-19 | $2.53 | $2.53 | 152,658 | — | — |
| 1985-02-15 | $2.51 | $2.51 | 300,690 | — | — |
| 1985-02-14 | $2.52 | $2.52 | 484,574 | — | — |
| 1985-02-13 | $2.51 | $2.51 | 83,268 | — | — |
| 1985-02-12 | $2.51 | $2.51 | 78,642 | — | — |
| 1985-02-11 | $2.51 | $2.51 | 270,621 | — | — |
| 1985-02-08 | $2.57 | $2.57 | 313,412 | — | — |
| 1985-02-07 | $2.56 | $2.56 | 817,646 | — | — |
| 1985-02-06 | $2.55 | $2.55 | 274,091 | — | — |
| 1985-02-05 | $2.53 | $2.53 | 387,428 | — | — |
| 1985-02-04 | $2.57 | $2.57 | 580,563 | — | — |
| 1985-02-01 | $2.55 | $2.55 | 388,584 | — | — |
| 1985-01-31 | $2.57 | $2.57 | 641,858 | — | — |
| 1985-01-30 | $2.56 | $2.56 | 1,620,257 | — | — |
| 1985-01-29 | $2.46 | $2.46 | 526,208 | — | — |
| 1985-01-28 | $2.41 | $2.41 | 843,089 | — | — |
| 1985-01-25 | $2.42 | $2.42 | 629,136 | — | — |
| 1985-01-24 | $2.55 | $2.55 | 373,550 | — | — |
| 1985-01-23 | $2.56 | $2.56 | 610,632 | — | — |
| 1985-01-22 | $2.59 | $2.59 | 989,964 | — | — |
| 1985-01-21 | $2.59 | $2.59 | 895,131 | — | — |
| 1985-01-18 | $2.58 | $2.58 | 1,349,636 | — | — |
| 1985-01-17 | $2.52 | $2.52 | 510,017 | — | — |
| 1985-01-16 | $2.55 | $2.55 | 2,317,626 | — | — |
| 1985-01-15 | $2.50 | $2.50 | 1,136,840 | — | — |
| 1985-01-14 | $2.35 | $2.35 | 346,950 | — | — |
| 1985-01-11 | $2.29 | $2.29 | 503,078 | — | — |
| 1985-01-10 | $2.30 | $2.30 | 379,332 | — | — |
| 1985-01-09 | $2.27 | $2.27 | 388,584 | — | — |
| 1985-01-08 | $2.29 | $2.29 | 111,024 | — | — |
| 1985-01-07 | $2.29 | $2.29 | 185,040 | — | — |
| 1985-01-04 | $2.26 | $2.26 | 176,945 | — | — |
| 1985-01-03 | $2.31 | $2.31 | 745,943 | — | — |
| 1985-01-02 | $2.42 | $2.42 | 335,385 | — | — |