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 | $5.46 | $5.46 | 80,953 | — | — |
| 1985-12-30 | $5.44 | $5.44 | 201,288 | — | — |
| 1985-12-27 | $5.48 | $5.48 | 94,080 | — | — |
| 1985-12-26 | $5.44 | $5.44 | 15,315 | — | — |
| 1985-12-24 | $5.46 | $5.46 | 30,631 | — | — |
| 1985-12-23 | $5.46 | $5.46 | 199,100 | — | — |
| 1985-12-20 | $5.39 | $5.39 | 173,939 | — | — |
| 1985-12-19 | $5.39 | $5.39 | 32,819 | — | — |
| 1985-12-18 | $5.39 | $5.39 | 1,460,431 | — | — |
| 1985-12-17 | $5.37 | $5.37 | 597,300 | — | — |
| 1985-12-16 | $5.35 | $5.35 | 231,919 | — | — |
| 1985-12-13 | $5.37 | $5.37 | 61,262 | — | — |
| 1985-12-12 | $5.39 | $5.39 | 56,886 | — | — |
| 1985-12-11 | $5.42 | $5.42 | 228,637 | — | — |
| 1985-12-10 | $5.42 | $5.42 | 129,087 | — | — |
| 1985-12-09 | $5.44 | $5.44 | 375,227 | — | — |
| 1985-12-06 | $5.51 | $5.51 | 27,349 | — | — |
| 1985-12-05 | $5.51 | $5.51 | 228,637 | — | — |
| 1985-12-04 | $5.51 | $5.51 | 28,443 | — | — |
| 1985-12-03 | $5.46 | $5.46 | 35,007 | — | — |
| 1985-12-02 | $5.42 | $5.42 | 19,691 | — | — |
| 1985-11-29 | $5.36 | $5.36 | 17,503 | — | — |
| 1985-11-27 | $5.42 | $5.42 | 96,268 | — | — |
| 1985-11-26 | $5.42 | $5.42 | 41,570 | — | — |
| 1985-11-25 | $5.51 | $5.51 | 76,577 | — | — |
| 1985-11-22 | $5.60 | $5.60 | 30,631 | — | — |
| 1985-11-21 | $5.58 | $5.58 | 53,604 | — | — |
| 1985-11-20 | $5.66 | $5.66 | 49,228 | — | — |
| 1985-11-19 | $5.64 | $5.64 | 235,200 | — | — |
| 1985-11-18 | $5.66 | $5.66 | 122,523 | — | — |
| 1985-11-15 | $5.64 | $5.64 | 140,026 | — | — |
| 1985-11-14 | $5.71 | $5.71 | 357,723 | — | — |
| 1985-11-13 | $5.67 | $5.67 | 802,963 | — | — |
| 1985-11-12 | $5.74 | $5.74 | 491,186 | — | — |
| 1985-11-11 | $5.64 | $5.64 | 183,785 | — | — |
| 1985-11-08 | $5.55 | $5.55 | 356,630 | — | — |
| 1985-11-07 | $5.53 | $5.53 | 95,174 | — | — |
| 1985-11-06 | $5.53 | $5.53 | 517,441 | — | — |
| 1985-11-05 | $5.37 | $5.37 | 212,227 | — | — |
| 1985-11-04 | $5.28 | $5.28 | 150,966 | — | — |
| 1985-11-01 | $5.30 | $5.30 | 187,066 | — | — |
| 1985-10-31 | $5.26 | $5.26 | 119,241 | — | — |
| 1985-10-30 | $5.18 | $5.18 | 243,952 | — | — |
| 1985-10-29 | $5.03 | $5.03 | 646,528 | — | — |
| 1985-10-28 | $5.00 | $5.00 | 37,194 | — | — |
| 1985-10-25 | $5.03 | $5.03 | 98,456 | — | — |
| 1985-10-24 | $5.05 | $5.05 | 66,731 | — | — |
| 1985-10-23 | $5.00 | $5.00 | 39,382 | — | — |
| 1985-10-22 | $4.96 | $4.96 | 96,268 | — | — |
| 1985-10-21 | $4.84 | $4.84 | 149,872 | — | — |
| 1985-10-18 | $4.75 | $4.75 | 113,771 | — | — |
| 1985-10-17 | $4.73 | $4.73 | 57,980 | — | — |
| 1985-10-16 | $4.73 | $4.73 | 73,295 | — | — |
| 1985-10-15 | $4.67 | $4.67 | 2,232,763 | — | — |
| 1985-10-14 | $4.58 | $4.58 | 86,422 | — | — |
| 1985-10-11 | $4.59 | $4.59 | 32,819 | — | — |
| 1985-10-10 | $4.59 | $4.59 | 203,476 | — | — |
| 1985-10-09 | $4.59 | $4.59 | 8,752 | — | — |
| 1985-10-08 | $4.62 | $4.62 | 40,476 | — | — |
| 1985-10-07 | $4.62 | $4.62 | 19,691 | — | — |
| 1985-10-04 | $4.59 | $4.59 | 84,235 | — | — |
| 1985-10-03 | $4.59 | $4.59 | 73,295 | — | — |
| 1985-10-02 | $4.59 | $4.59 | 469,307 | — | — |
| 1985-10-01 | $4.59 | $4.59 | 10,940 | — | — |
| 1985-09-30 | $4.56 | $4.56 | 181,597 | — | — |
| 1985-09-26 | $4.50 | $4.50 | 113,771 | — | — |
| 1985-09-25 | $4.66 | $4.66 | 33,913 | — | — |
| 1985-09-24 | $4.68 | $4.68 | 22,973 | — | — |
| 1985-09-23 | $4.80 | $4.80 | 44,852 | — | — |
| 1985-09-20 | $4.80 | $4.80 | 161,905 | — | — |
| 1985-09-19 | $4.73 | $4.73 | 56,886 | — | — |
| 1985-09-18 | $4.57 | $4.57 | 49,228 | — | — |
| 1985-09-17 | $4.62 | $4.62 | 136,744 | — | — |
| 1985-09-16 | $4.57 | $4.57 | 135,650 | — | — |
| 1985-09-13 | $4.75 | $4.75 | 20,785 | — | — |
| 1985-09-12 | $4.75 | $4.75 | 76,577 | — | — |
| 1985-09-11 | $4.87 | $4.87 | 35,007 | — | — |
| 1985-09-10 | $4.87 | $4.87 | 136,744 | — | — |
| 1985-09-09 | $5.00 | $5.00 | 60,168 | — | — |
| 1985-09-06 | $5.03 | $5.03 | 589,642 | — | — |
| 1985-09-05 | $5.00 | $5.00 | 412,421 | — | — |
| 1985-09-04 | $4.98 | $4.98 | 49,228 | — | — |
| 1985-09-03 | $4.98 | $4.98 | 136,744 | — | — |
| 1985-08-30 | $4.98 | $4.98 | 50,322 | — | — |
| 1985-08-29 | $5.00 | $5.00 | 16,409 | — | — |
| 1985-08-28 | $4.94 | $4.94 | 76,577 | — | — |
| 1985-08-27 | $5.00 | $5.00 | 49,228 | — | — |
| 1985-08-26 | $5.03 | $5.03 | 150,966 | — | — |
| 1985-08-23 | $5.02 | $5.02 | 219,885 | — | — |
| 1985-08-22 | $4.87 | $4.87 | 226,449 | — | — |
| 1985-08-21 | $4.78 | $4.78 | 219,885 | — | — |
| 1985-08-20 | $4.78 | $4.78 | 110,490 | — | — |
| 1985-08-19 | $4.66 | $4.66 | 334,750 | — | — |
| 1985-08-16 | $4.46 | $4.46 | 51,416 | — | — |
| 1985-08-15 | $4.50 | $4.50 | 130,181 | — | — |
| 1985-08-14 | $4.57 | $4.57 | 44,852 | — | — |
| 1985-08-13 | $4.57 | $4.57 | 27,349 | — | — |
| 1985-08-12 | $4.62 | $4.62 | 126,899 | — | — |
| 1985-08-09 | $4.68 | $4.68 | 141,120 | — | — |
| 1985-08-08 | $4.62 | $4.62 | 27,349 | — | — |
| 1985-08-07 | $4.64 | $4.64 | 132,369 | — | — |
| 1985-08-06 | $4.68 | $4.68 | 129,087 | — | — |
| 1985-08-05 | $4.75 | $4.75 | 125,805 | — | — |
| 1985-08-02 | $4.75 | $4.75 | 28,443 | — | — |
| 1985-08-01 | $4.75 | $4.75 | 347,878 | — | — |
| 1985-07-31 | $4.68 | $4.68 | 252,704 | — | — |
| 1985-07-30 | $4.73 | $4.73 | 7,658 | — | — |
| 1985-07-29 | $4.73 | $4.73 | 74,389 | — | — |
| 1985-07-26 | $4.84 | $4.84 | 184,879 | — | — |
| 1985-07-25 | $4.73 | $4.73 | 80,953 | — | — |
| 1985-07-24 | $4.66 | $4.66 | 700,132 | — | — |
| 1985-07-23 | $4.71 | $4.71 | 198,006 | — | — |
| 1985-07-22 | $4.73 | $4.73 | 227,543 | — | — |
| 1985-07-19 | $4.71 | $4.71 | 33,913 | — | — |
| 1985-07-18 | $4.68 | $4.68 | 40,476 | — | — |
| 1985-07-17 | $4.68 | $4.68 | 443,052 | — | — |
| 1985-07-16 | $4.59 | $4.59 | 338,032 | — | — |
| 1985-07-15 | $4.55 | $4.55 | 39,382 | — | — |
| 1985-07-12 | $4.56 | $4.56 | 78,765 | — | — |
| 1985-07-11 | $4.55 | $4.55 | 156,436 | — | — |
| 1985-07-10 | $4.43 | $4.43 | 519,629 | — | — |
| 1985-07-09 | $4.41 | $4.41 | 76,577 | — | — |
| 1985-07-08 | $4.46 | $4.46 | 167,375 | — | — |
| 1985-07-05 | $4.46 | $4.46 | 37,194 | — | — |
| 1985-07-03 | $4.43 | $4.43 | 124,711 | — | — |
| 1985-07-02 | $4.43 | $4.43 | 238,482 | — | — |
| 1985-07-01 | $4.41 | $4.41 | 28,443 | — | — |
| 1985-06-28 | $4.43 | $4.43 | 253,798 | — | — |
| 1985-06-27 | $4.39 | $4.39 | 707,789 | — | — |
| 1985-06-26 | $4.32 | $4.32 | 112,677 | — | — |
| 1985-06-25 | $4.39 | $4.39 | 134,557 | — | — |
| 1985-06-24 | $4.34 | $4.34 | 36,101 | — | — |
| 1985-06-21 | $4.39 | $4.39 | 76,577 | — | — |
| 1985-06-20 | $4.36 | $4.36 | 187,066 | — | — |
| 1985-06-19 | $4.39 | $4.39 | 133,463 | — | — |
| 1985-06-18 | $4.36 | $4.36 | 8,752 | — | — |
| 1985-06-17 | $4.39 | $4.39 | 44,852 | — | — |
| 1985-06-14 | $4.43 | $4.43 | 413,515 | — | — |
| 1985-06-13 | $4.48 | $4.48 | 165,187 | — | — |
| 1985-06-12 | $4.48 | $4.48 | 35,007 | — | — |
| 1985-06-11 | $4.50 | $4.50 | 97,362 | — | — |
| 1985-06-10 | $4.50 | $4.50 | 44,852 | — | — |
| 1985-06-07 | $4.50 | $4.50 | 162,999 | — | — |
| 1985-06-06 | $4.48 | $4.48 | 358,817 | — | — |
| 1985-06-05 | $4.43 | $4.43 | 282,241 | — | — |
| 1985-06-04 | $4.39 | $4.39 | 26,255 | — | — |
| 1985-06-03 | $4.48 | $4.48 | 77,671 | — | — |
| 1985-05-31 | $4.59 | $4.59 | 26,255 | — | — |
| 1985-05-30 | $4.59 | $4.59 | 12,034 | — | — |
| 1985-05-29 | $4.62 | $4.62 | 219,885 | — | — |
| 1985-05-28 | $4.66 | $4.66 | 9,846 | — | — |
| 1985-05-24 | $4.71 | $4.71 | 150,966 | — | — |
| 1985-05-23 | $4.83 | $4.83 | 129,087 | — | — |
| 1985-05-22 | $4.87 | $4.87 | 75,483 | — | — |
| 1985-05-21 | $4.91 | $4.91 | 88,610 | — | — |
| 1985-05-20 | $4.98 | $4.98 | 111,583 | — | — |
| 1985-05-17 | $4.75 | $4.75 | 30,631 | — | — |
| 1985-05-16 | $4.73 | $4.73 | 94,080 | — | — |
| 1985-05-15 | $4.73 | $4.73 | 83,141 | — | — |
| 1985-05-14 | $4.62 | $4.62 | 554,636 | — | — |
| 1985-05-13 | $4.57 | $4.57 | 178,315 | — | — |
| 1985-05-10 | $4.46 | $4.46 | 478,059 | — | — |
| 1985-05-09 | $4.46 | $4.46 | 89,704 | — | — |
| 1985-05-08 | $4.46 | $4.46 | 260,361 | — | — |
| 1985-05-07 | $4.48 | $4.48 | 305,214 | — | — |
| 1985-05-06 | $4.46 | $4.46 | 227,543 | — | — |
| 1985-05-03 | $4.32 | $4.32 | 56,886 | — | — |
| 1985-05-02 | $4.24 | $4.24 | 188,160 | — | — |
| 1985-05-01 | $4.16 | $4.16 | 734,044 | — | — |
| 1985-04-30 | $4.16 | $4.16 | 719,823 | — | — |
| 1985-04-29 | $4.44 | $4.44 | 76,577 | — | — |
| 1985-04-26 | $4.43 | $4.43 | 100,644 | — | — |
| 1985-04-25 | $4.42 | $4.42 | 641,058 | — | — |
| 1985-04-24 | $4.47 | $4.47 | 83,141 | — | — |
| 1985-04-23 | $4.43 | $4.43 | 220,979 | — | — |
| 1985-04-22 | $4.35 | $4.35 | 321,623 | — | — |
| 1985-04-19 | $4.28 | $4.28 | 275,677 | — | — |
| 1985-04-18 | $4.26 | $4.26 | 293,180 | — | — |
| 1985-04-17 | $4.23 | $4.23 | 63,449 | — | — |
| 1985-04-16 | $4.22 | $4.22 | 96,268 | — | — |
| 1985-04-15 | $4.19 | $4.19 | 227,543 | — | — |
| 1985-04-12 | $4.20 | $4.20 | 144,402 | — | — |
| 1985-04-11 | $4.22 | $4.22 | 387,260 | — | — |
| 1985-04-10 | $4.19 | $4.19 | 98,456 | — | — |
| 1985-04-09 | $4.20 | $4.20 | 199,100 | — | — |
| 1985-04-08 | $4.22 | $4.22 | 10,940 | — | — |
| 1985-04-04 | $4.19 | $4.19 | 98,456 | — | — |
| 1985-04-03 | $4.22 | $4.22 | 269,113 | — | — |
| 1985-04-02 | $4.22 | $4.22 | 4,376 | — | — |
| 1985-04-01 | $4.22 | $4.22 | 2,188 | — | — |
| 1985-03-29 | $4.20 | $4.20 | 72,201 | — | — |
| 1985-03-28 | $4.22 | $4.22 | 166,281 | — | — |
| 1985-03-27 | $4.20 | $4.20 | 24,067 | — | — |
| 1985-03-26 | $4.20 | $4.20 | 102,832 | — | — |
| 1985-03-25 | $4.23 | $4.23 | 625,743 | — | — |
| 1985-03-22 | $4.27 | $4.27 | 140,026 | — | — |
| 1985-03-21 | $4.33 | $4.33 | 91,892 | — | — |
| 1985-03-20 | $4.36 | $4.36 | 39,382 | — | — |
| 1985-03-19 | $4.38 | $4.38 | 100,644 | — | — |
| 1985-03-18 | $4.41 | $4.41 | 542,602 | — | — |
| 1985-03-15 | $4.41 | $4.41 | 207,852 | — | — |
| 1985-03-14 | $4.42 | $4.42 | 190,348 | — | — |
| 1985-03-13 | $4.40 | $4.40 | 586,360 | — | — |
| 1985-03-12 | $4.39 | $4.39 | 146,590 | — | — |
| 1985-03-11 | $4.39 | $4.39 | 207,852 | — | — |
| 1985-03-08 | $4.25 | $4.25 | 157,530 | — | — |
| 1985-03-07 | $4.24 | $4.24 | 142,214 | — | — |
| 1985-03-06 | $4.19 | $4.19 | 137,838 | — | — |
| 1985-03-05 | $4.15 | $4.15 | 146,590 | — | — |
| 1985-03-04 | $4.08 | $4.08 | 102,832 | — | — |
| 1985-03-01 | $4.06 | $4.06 | 35,007 | — | — |
| 1985-02-28 | $4.01 | $4.01 | 32,819 | — | — |
| 1985-02-27 | $4.02 | $4.02 | 30,631 | — | — |
| 1985-02-26 | $4.03 | $4.03 | 19,691 | — | — |
| 1985-02-25 | $4.04 | $4.04 | 35,007 | — | — |
| 1985-02-22 | $4.04 | $4.04 | 85,329 | — | — |
| 1985-02-21 | $4.09 | $4.09 | 54,698 | — | — |
| 1985-02-20 | $4.10 | $4.10 | 21,879 | — | — |
| 1985-02-19 | $4.09 | $4.09 | 227,543 | — | — |
| 1985-02-15 | $3.92 | $3.92 | 166,281 | — | — |
| 1985-02-14 | $3.88 | $3.88 | 72,201 | — | — |
| 1985-02-13 | $3.82 | $3.82 | 201,288 | — | — |
| 1985-02-12 | $3.79 | $3.79 | 142,214 | — | — |
| 1985-02-11 | $3.78 | $3.78 | 135,650 | — | — |
| 1985-02-08 | $3.75 | $3.75 | 35,007 | — | — |
| 1985-02-07 | $3.76 | $3.76 | 1,393,699 | — | — |
| 1985-02-06 | $3.75 | $3.75 | 577,609 | — | — |
| 1985-02-05 | $3.74 | $3.74 | 48,134 | — | — |
| 1985-02-04 | $3.68 | $3.68 | 30,631 | — | — |
| 1985-02-01 | $3.69 | $3.69 | 30,631 | — | — |
| 1985-01-31 | $3.67 | $3.67 | 135,650 | — | — |
| 1985-01-30 | $3.67 | $3.67 | 260,361 | — | — |
| 1985-01-29 | $3.66 | $3.66 | 503,220 | — | — |
| 1985-01-28 | $3.67 | $3.67 | 875,165 | — | — |
| 1985-01-25 | $3.65 | $3.65 | 48,134 | — | — |
| 1985-01-24 | $3.63 | $3.63 | 188,160 | — | — |
| 1985-01-23 | $3.63 | $3.63 | 470,401 | — | — |
| 1985-01-22 | $3.65 | $3.65 | 74,389 | — | — |
| 1985-01-21 | $3.59 | $3.59 | 153,154 | — | — |
| 1985-01-18 | $3.52 | $3.52 | 74,389 | — | — |
| 1985-01-17 | $3.51 | $3.51 | 109,396 | — | — |
| 1985-01-16 | $3.47 | $3.47 | 299,744 | — | — |
| 1985-01-15 | $3.46 | $3.46 | 80,953 | — | — |
| 1985-01-14 | $3.45 | $3.45 | 87,516 | — | — |
| 1985-01-11 | $3.45 | $3.45 | 39,382 | — | — |
| 1985-01-10 | $3.45 | $3.45 | 70,013 | — | — |
| 1985-01-09 | $3.45 | $3.45 | 107,208 | — | — |
| 1985-01-08 | $3.46 | $3.46 | 150,966 | — | — |
| 1985-01-07 | $3.46 | $3.46 | 56,886 | — | — |
| 1985-01-04 | $3.46 | $3.46 | 74,389 | — | — |
| 1985-01-03 | $3.46 | $3.46 | 120,335 | — | — |
| 1985-01-02 | $3.46 | $3.46 | 83,141 | — | — |