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 2026-08-27
- 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 |
|---|---|---|---|
| 1985-12-31 | $3.10 | $3.10 | 40,500 |
| 1985-12-30 | $3.10 | $3.10 | 72,000 |
| 1985-12-27 | $3.13 | $3.13 | 70,500 |
| 1985-12-26 | $3.15 | $3.15 | 105,000 |
| 1985-12-24 | $3.07 | $3.07 | 75,750 |
| 1985-12-23 | $3.04 | $3.04 | 144,750 |
| 1985-12-20 | $3.04 | $3.04 | 200,250 |
| 1985-12-19 | $3.08 | $3.08 | 441,750 |
| 1985-12-18 | $3.23 | $3.23 | 10,500 |
| 1985-12-17 | $3.23 | $3.23 | 170,250 |
| 1985-12-16 | $3.29 | $3.29 | 186,750 |
| 1985-12-13 | $3.28 | $3.28 | 447,750 |
| 1985-12-12 | $3.27 | $3.27 | 234,000 |
| 1985-12-11 | $3.13 | $3.13 | 382,500 |
| 1985-12-10 | $3.10 | $3.10 | 215,250 |
| 1985-12-09 | $3.12 | $3.12 | 87,000 |
| 1985-12-06 | $3.12 | $3.12 | 37,500 |
| 1985-12-05 | $3.17 | $3.17 | 92,250 |
| 1985-12-04 | $3.07 | $3.07 | 132,750 |
| 1985-12-03 | $2.93 | $2.93 | 434,250 |
| 1985-12-02 | $3.02 | $3.02 | 2,250 |
| 1985-11-29 | $3.00 | $3.00 | 204,750 |
| 1985-11-27 | $3.03 | $3.03 | 61,500 |
| 1985-11-26 | $3.06 | $3.06 | 57,750 |
| 1985-11-25 | $3.03 | $3.03 | 75,750 |
| 1985-11-22 | $3.08 | $3.08 | 117,750 |
| 1985-11-21 | $3.06 | $3.06 | 159,000 |
| 1985-11-20 | $3.06 | $3.06 | 119,250 |
| 1985-11-19 | $2.92 | $2.92 | 108,750 |
| 1985-11-18 | $2.93 | $2.93 | 42,000 |
| 1985-11-15 | $2.87 | $2.87 | 63,000 |
| 1985-11-14 | $2.81 | $2.81 | 42,000 |
| 1985-11-13 | $2.78 | $2.78 | 193,500 |
| 1985-11-12 | $2.80 | $2.80 | 311,250 |
| 1985-11-11 | $2.83 | $2.83 | 867,750 |
| 1985-11-08 | $3.03 | $3.03 | 348,750 |
| 1985-11-07 | $3.08 | $3.08 | 89,250 |
| 1985-11-06 | $3.14 | $3.14 | 333,000 |
| 1985-11-05 | $3.00 | $3.00 | 222,750 |
| 1985-11-04 | $2.95 | $2.95 | 165,000 |
| 1985-11-01 | $2.98 | $2.98 | 472,500 |
| 1985-10-31 | $3.07 | $3.07 | 65,250 |
| 1985-10-30 | $3.08 | $3.08 | 96,750 |
| 1985-10-29 | $3.15 | $3.15 | 352,500 |
| 1985-10-28 | $3.18 | $3.18 | 255,750 |
| 1985-10-25 | $3.02 | $3.02 | 129,750 |
| 1985-10-24 | $3.15 | $3.15 | 102,000 |
| 1985-10-23 | $3.03 | $3.03 | 571,500 |
| 1985-10-22 | $3.04 | $3.04 | 345,750 |
| 1985-10-21 | $3.02 | $3.02 | 444,000 |
| 1985-10-18 | $3.06 | $3.06 | 971,250 |
| 1985-10-17 | $3.12 | $3.12 | 577,500 |
| 1985-10-16 | $3.02 | $3.02 | 279,750 |
| 1985-10-15 | $2.93 | $2.93 | 405,000 |
| 1985-10-14 | $2.83 | $2.83 | 147,000 |
| 1985-10-11 | $2.92 | $2.92 | 671,250 |
| 1985-10-10 | $2.78 | $2.78 | 246,750 |
| 1985-10-09 | $2.81 | $2.81 | 355,500 |
| 1985-10-08 | $2.68 | $2.68 | 46,500 |
| 1985-10-07 | $2.66 | $2.66 | 7,500 |
| 1985-10-04 | $2.68 | $2.68 | 13,500 |
| 1985-10-03 | $2.68 | $2.68 | 30,750 |
| 1985-10-02 | $2.62 | $2.62 | 93,000 |
| 1985-10-01 | $2.62 | $2.62 | 126,000 |
| 1985-09-30 | $2.47 | $2.47 | 23,250 |
| 1985-09-26 | $2.49 | $2.49 | 62,250 |
| 1985-09-25 | $2.45 | $2.45 | 33,000 |
| 1985-09-24 | $2.43 | $2.43 | 80,250 |
| 1985-09-23 | $2.45 | $2.45 | 128,250 |
| 1985-09-20 | $2.32 | $2.32 | 56,250 |
| 1985-09-19 | $2.28 | $2.28 | 27,750 |
| 1985-09-18 | $2.28 | $2.28 | 138,750 |
| 1985-09-17 | $2.26 | $2.26 | 114,750 |
| 1985-09-16 | $2.30 | $2.30 | 75,750 |
| 1985-09-13 | $2.28 | $2.28 | 161,250 |
| 1985-09-12 | $2.28 | $2.28 | 52,500 |
| 1985-09-11 | $2.28 | $2.28 | 255,000 |
| 1985-09-10 | $2.15 | $2.15 | 256,500 |
| 1985-09-09 | $2.11 | $2.11 | 49,500 |
| 1985-09-06 | $2.08 | $2.08 | 102,750 |
| 1985-09-05 | $2.08 | $2.08 | 4,500 |
| 1985-09-04 | $2.11 | $2.11 | 144,750 |
| 1985-09-03 | $2.12 | $2.12 | 18,750 |
| 1985-08-30 | $2.15 | $2.15 | 68,250 |
| 1985-08-29 | $2.13 | $2.13 | 49,500 |
| 1985-08-28 | $2.15 | $2.15 | 81,000 |
| 1985-08-27 | $2.18 | $2.18 | 0 |
| 1985-08-26 | $2.18 | $2.18 | 3,000 |
| 1985-08-23 | $2.17 | $2.17 | 9,750 |
| 1985-08-22 | $2.18 | $2.18 | 78,750 |
| 1985-08-21 | $2.19 | $2.19 | 270,750 |
| 1985-08-20 | $2.20 | $2.20 | 171,750 |
| 1985-08-19 | $2.25 | $2.25 | 14,250 |
| 1985-08-16 | $2.23 | $2.23 | 27,000 |
| 1985-08-15 | $2.25 | $2.25 | 5,250 |
| 1985-08-14 | $2.26 | $2.26 | 9,750 |
| 1985-08-13 | $2.22 | $2.22 | 13,500 |
| 1985-08-12 | $2.22 | $2.22 | 14,250 |
| 1985-08-09 | $2.26 | $2.26 | 199,500 |
| 1985-08-08 | $2.28 | $2.28 | 74,250 |
| 1985-08-07 | $2.26 | $2.26 | 87,750 |
| 1985-08-06 | $2.26 | $2.26 | 672,000 |
| 1985-08-05 | $2.17 | $2.17 | 162,750 |
| 1985-08-02 | $2.19 | $2.19 | 174,750 |
| 1985-08-01 | $2.20 | $2.20 | 1,059,750 |
| 1985-07-31 | $2.12 | $2.12 | 128,250 |
| 1985-07-30 | $2.04 | $2.04 | 66,750 |
| 1985-07-29 | $2.05 | $2.05 | 110,250 |
| 1985-07-26 | $2.04 | $2.04 | 182,250 |
| 1985-07-25 | $2.04 | $2.04 | 160,500 |
| 1985-07-24 | $2.11 | $2.11 | 331,500 |
| 1985-07-23 | $2.19 | $2.19 | 117,750 |
| 1985-07-22 | $2.22 | $2.22 | 21,750 |
| 1985-07-19 | $2.30 | $2.30 | 176,250 |
| 1985-07-18 | $2.32 | $2.32 | 28,500 |
| 1985-07-17 | $2.36 | $2.36 | 659,250 |
| 1985-07-16 | $2.34 | $2.34 | 487,500 |
| 1985-07-15 | $2.30 | $2.30 | 105,750 |
| 1985-07-12 | $2.28 | $2.28 | 73,500 |
| 1985-07-11 | $2.28 | $2.28 | 244,500 |
| 1985-07-10 | $2.40 | $2.40 | 168,750 |
| 1985-07-09 | $2.49 | $2.49 | 181,500 |
| 1985-07-08 | $2.57 | $2.57 | 750 |
| 1985-07-05 | $2.59 | $2.59 | 54,000 |
| 1985-07-03 | $2.59 | $2.59 | 65,250 |
| 1985-07-02 | $2.60 | $2.60 | 28,500 |
| 1985-07-01 | $2.59 | $2.59 | 26,250 |
| 1985-06-28 | $2.64 | $2.64 | 141,750 |
| 1985-06-27 | $2.53 | $2.53 | 6,000 |
| 1985-06-26 | $2.48 | $2.48 | 18,750 |
| 1985-06-25 | $2.48 | $2.48 | 309,750 |
| 1985-06-24 | $2.45 | $2.45 | 291,000 |
| 1985-06-21 | $2.41 | $2.41 | 223,500 |
| 1985-06-20 | $2.36 | $2.36 | 253,500 |
| 1985-06-19 | $2.43 | $2.43 | 222,000 |
| 1985-06-18 | $2.51 | $2.51 | 80,250 |
| 1985-06-17 | $2.43 | $2.43 | 24,000 |
| 1985-06-14 | $2.47 | $2.47 | 278,250 |
| 1985-06-13 | $2.49 | $2.49 | 1,500 |
| 1985-06-12 | $2.53 | $2.53 | 21,750 |
| 1985-06-11 | $2.49 | $2.49 | 351,000 |
| 1985-06-10 | $2.48 | $2.48 | 7,500 |
| 1985-06-07 | $2.49 | $2.49 | 63,000 |
| 1985-06-06 | $2.48 | $2.48 | 58,500 |
| 1985-06-05 | $2.48 | $2.48 | 32,250 |
| 1985-06-04 | $2.43 | $2.43 | 144,000 |
| 1985-06-03 | $2.38 | $2.38 | 85,500 |
| 1985-05-31 | $2.59 | $2.59 | 165,000 |
| 1985-05-30 | $2.62 | $2.62 | 183,750 |
| 1985-05-29 | $2.63 | $2.63 | 10,500 |
| 1985-05-28 | $2.62 | $2.62 | 33,750 |
| 1985-05-24 | $2.64 | $2.64 | 157,500 |
| 1985-05-23 | $2.68 | $2.68 | 84,000 |
| 1985-05-22 | $2.68 | $2.68 | 165,750 |
| 1985-05-21 | $2.75 | $2.75 | 644,250 |
| 1985-05-20 | $2.68 | $2.68 | 84,000 |
| 1985-05-17 | $2.66 | $2.66 | 640,500 |
| 1985-05-16 | $2.62 | $2.62 | 372,750 |
| 1985-05-15 | $2.60 | $2.60 | 156,750 |
| 1985-05-14 | $2.70 | $2.70 | 260,250 |
| 1985-05-13 | $2.70 | $2.70 | 849,000 |
| 1985-05-10 | $2.73 | $2.73 | 150,000 |
| 1985-05-09 | $2.74 | $2.74 | 84,750 |
| 1985-05-08 | $2.73 | $2.73 | 9,000 |
| 1985-05-07 | $2.74 | $2.74 | 222,750 |
| 1985-05-06 | $2.74 | $2.74 | 24,750 |
| 1985-05-03 | $2.75 | $2.75 | 138,750 |
| 1985-05-02 | $2.77 | $2.77 | 11,250 |
| 1985-05-01 | $2.78 | $2.78 | 1,701,000 |
| 1985-04-30 | $2.81 | $2.81 | 206,250 |
| 1985-04-29 | $2.81 | $2.81 | 72,000 |
| 1985-04-26 | $2.78 | $2.78 | 369,750 |
| 1985-04-25 | $2.83 | $2.83 | 256,500 |
| 1985-04-24 | $2.78 | $2.78 | 444,000 |
| 1985-04-23 | $2.72 | $2.72 | 161,250 |
| 1985-04-22 | $2.70 | $2.70 | 75,000 |
| 1985-04-19 | $2.68 | $2.68 | 222,000 |
| 1985-04-18 | $2.63 | $2.63 | 467,250 |
| 1985-04-17 | $2.62 | $2.62 | 468,750 |
| 1985-04-16 | $2.57 | $2.57 | 420,750 |
| 1985-04-15 | $2.68 | $2.68 | 210,750 |
| 1985-04-12 | $2.68 | $2.68 | 750 |
| 1985-04-11 | $2.68 | $2.68 | 636,750 |
| 1985-04-10 | $2.73 | $2.73 | 117,750 |
| 1985-04-09 | $2.74 | $2.74 | 123,000 |
| 1985-04-08 | $2.83 | $2.83 | 0 |
| 1985-04-04 | $2.83 | $2.83 | 153,750 |
| 1985-04-03 | $2.83 | $2.83 | 301,500 |
| 1985-04-02 | $2.83 | $2.83 | 285,750 |
| 1985-04-01 | $2.87 | $2.87 | 170,250 |
| 1985-03-29 | $2.92 | $2.92 | 494,250 |
| 1985-03-28 | $2.97 | $2.97 | 491,250 |
| 1985-03-27 | $3.06 | $3.06 | 420,750 |
| 1985-03-26 | $3.07 | $3.07 | 200,250 |
| 1985-03-25 | $3.12 | $3.12 | 97,500 |
| 1985-03-22 | $3.15 | $3.15 | 175,500 |
| 1985-03-21 | $3.15 | $3.15 | 330,000 |
| 1985-03-20 | $3.14 | $3.14 | 299,250 |
| 1985-03-19 | $3.17 | $3.17 | 183,000 |
| 1985-03-18 | $3.12 | $3.12 | 169,500 |
| 1985-03-15 | $3.10 | $3.10 | 219,000 |
| 1985-03-14 | $3.10 | $3.10 | 90,750 |
| 1985-03-13 | $3.10 | $3.10 | 811,500 |
| 1985-03-12 | $3.03 | $3.03 | 9,750 |
| 1985-03-11 | $3.06 | $3.06 | 36,750 |
| 1985-03-08 | $3.03 | $3.03 | 66,000 |
| 1985-03-07 | $3.07 | $3.07 | 63,000 |
| 1985-03-06 | $3.14 | $3.14 | 339,000 |
| 1985-03-05 | $3.10 | $3.10 | 364,500 |
| 1985-03-04 | $3.08 | $3.08 | 237,750 |
| 1985-03-01 | $3.00 | $3.00 | 294,750 |
| 1985-02-28 | $3.02 | $3.02 | 193,500 |
| 1985-02-27 | $2.97 | $2.97 | 28,500 |
| 1985-02-26 | $2.93 | $2.93 | 200,250 |
| 1985-02-25 | $2.87 | $2.87 | 334,500 |
| 1985-02-22 | $2.83 | $2.83 | 73,500 |
| 1985-02-21 | $2.89 | $2.89 | 297,000 |
| 1985-02-20 | $2.95 | $2.95 | 91,500 |
| 1985-02-19 | $3.07 | $3.07 | 0 |
| 1985-02-15 | $3.07 | $3.07 | 183,000 |
| 1985-02-14 | $2.98 | $2.98 | 296,250 |
| 1985-02-13 | $2.89 | $2.89 | 145,500 |
| 1985-02-12 | $2.83 | $2.83 | 583,500 |
| 1985-02-11 | $2.88 | $2.88 | 363,750 |
| 1985-02-08 | $2.92 | $2.92 | 18,000 |
| 1985-02-07 | $2.92 | $2.92 | 212,250 |
| 1985-02-06 | $2.89 | $2.89 | 69,750 |
| 1985-02-05 | $2.87 | $2.87 | 498,750 |
| 1985-02-04 | $2.87 | $2.87 | 148,500 |
| 1985-02-01 | $2.95 | $2.95 | 189,000 |
| 1985-01-31 | $3.03 | $3.03 | 171,750 |
| 1985-01-30 | $3.04 | $3.04 | 524,250 |
| 1985-01-29 | $2.97 | $2.97 | 365,250 |
| 1985-01-28 | $2.92 | $2.92 | 75,750 |
| 1985-01-25 | $2.92 | $2.92 | 246,750 |
| 1985-01-24 | $3.02 | $3.02 | 497,250 |
| 1985-01-23 | $3.07 | $3.07 | 115,500 |
| 1985-01-22 | $3.06 | $3.06 | 1,191,000 |
| 1985-01-21 | $3.08 | $3.08 | 311,250 |
| 1985-01-18 | $3.04 | $3.04 | 455,250 |
| 1985-01-17 | $3.10 | $3.10 | 450,000 |
| 1985-01-16 | $3.12 | $3.12 | 2,261,250 |
| 1985-01-15 | $3.06 | $3.06 | 330,750 |
| 1985-01-14 | $3.03 | $3.03 | 214,500 |
| 1985-01-11 | $3.04 | $3.04 | 662,250 |
| 1985-01-10 | $3.07 | $3.07 | 810,750 |
| 1985-01-09 | $3.03 | $3.03 | 1,379,250 |
| 1985-01-08 | $2.91 | $2.91 | 73,500 |
| 1985-01-07 | $2.88 | $2.88 | 486,000 |
| 1985-01-04 | $2.89 | $2.89 | 195,000 |
| 1985-01-03 | $2.89 | $2.89 | 219,000 |
| 1985-01-02 | $2.89 | $2.89 | 91,500 |