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
- 1973-02-21 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 | $4.77 | 17,000 | — | — |
| 1985-12-30 | $4.78 | $4.77 | 27,000 | — | — |
| 1985-12-27 | $4.80 | $4.80 | 54,000 | — | — |
| 1985-12-26 | $4.78 | $4.77 | 33,000 | — | — |
| 1985-12-24 | $4.75 | $4.75 | 58,000 | — | — |
| 1985-12-23 | $4.78 | $4.77 | 5,000 | — | — |
| 1985-12-20 | $4.75 | $4.75 | 38,000 | — | — |
| 1985-12-19 | $4.73 | $4.72 | 205,000 | — | — |
| 1985-12-18 | $4.80 | $4.80 | 89,000 | — | — |
| 1985-12-17 | $4.84 | $4.84 | 23,000 | — | — |
| 1985-12-16 | $4.88 | $4.87 | 77,000 | — | — |
| 1985-12-13 | $4.93 | $4.92 | 45,000 | — | — |
| 1985-12-12 | $4.93 | $4.92 | 216,000 | — | — |
| 1985-12-11 | $4.88 | $4.87 | 3,000 | — | — |
| 1985-12-10 | $4.90 | $4.90 | 90,000 | — | — |
| 1985-12-09 | $4.90 | $4.90 | 8,000 | — | — |
| 1985-12-06 | $4.88 | $4.87 | 135,000 | — | — |
| 1985-12-05 | $4.88 | $4.87 | 81,000 | — | — |
| 1985-12-04 | $4.85 | $4.85 | 424,000 | — | — |
| 1985-12-03 | $4.78 | $4.77 | 0 | — | — |
| 1985-12-02 | $4.78 | $4.77 | 88,000 | — | — |
| 1985-11-29 | $4.80 | $4.80 | 119,000 | — | — |
| 1985-11-27 | $4.80 | $4.80 | 752,000 | — | — |
| 1985-11-26 | $4.70 | $4.70 | 79,000 | — | — |
| 1985-11-25 | $4.68 | $4.67 | 78,000 | — | — |
| 1985-11-22 | $4.63 | $4.62 | 244,000 | — | — |
| 1985-11-21 | $4.60 | $4.60 | 14,000 | — | — |
| 1985-11-20 | $4.55 | $4.55 | 3,000 | — | — |
| 1985-11-19 | $4.58 | $4.57 | 4,000 | — | — |
| 1985-11-18 | $4.60 | $4.60 | 8,000 | — | — |
| 1985-11-15 | $4.60 | $4.60 | 80,000 | — | — |
| 1985-11-14 | $4.63 | $4.62 | 6,000 | — | — |
| 1985-11-13 | $4.60 | $4.60 | 198,000 | — | — |
| 1985-11-12 | $4.60 | $4.60 | 178,000 | — | — |
| 1985-11-11 | $4.58 | $4.57 | 51,000 | — | — |
| 1985-11-08 | $4.53 | $4.52 | 57,000 | — | — |
| 1985-11-07 | $4.50 | $4.50 | 6,000 | — | — |
| 1985-11-06 | $4.45 | $4.45 | 590,000 | — | — |
| 1985-11-05 | $4.45 | $4.45 | 107,000 | — | — |
| 1985-11-04 | $4.48 | $4.47 | 142,000 | — | — |
| 1985-11-01 | $4.48 | $4.47 | 61,000 | — | — |
| 1985-10-31 | $4.53 | $4.52 | 113,000 | — | — |
| 1985-10-30 | $4.55 | $4.55 | 95,000 | — | — |
| 1985-10-29 | $4.55 | $4.55 | 151,000 | — | — |
| 1985-10-28 | $4.53 | $4.52 | 17,000 | — | — |
| 1985-10-25 | $4.55 | $4.55 | 992,000 | — | — |
| 1985-10-24 | $4.58 | $4.57 | 127,000 | — | — |
| 1985-10-23 | $4.58 | $4.57 | 162,000 | — | — |
| 1985-10-22 | $4.58 | $4.57 | 142,000 | — | — |
| 1985-10-21 | $4.58 | $4.57 | 565,000 | — | — |
| 1985-10-18 | $4.58 | $4.57 | 94,000 | — | — |
| 1985-10-17 | $4.58 | $4.57 | 350,000 | — | — |
| 1985-10-16 | $4.58 | $4.57 | 129,000 | — | — |
| 1985-10-15 | $4.60 | $4.60 | 345,000 | — | — |
| 1985-10-14 | $4.40 | $4.40 | 5,000 | — | — |
| 1985-10-11 | $4.39 | $4.39 | 43,000 | — | — |
| 1985-10-10 | $4.43 | $4.42 | 56,000 | — | — |
| 1985-10-09 | $4.43 | $4.42 | 145,000 | — | — |
| 1985-10-08 | $4.53 | $4.52 | 149,000 | — | — |
| 1985-10-07 | $4.73 | $4.72 | 83,000 | — | — |
| 1985-10-04 | $4.75 | $4.75 | 175,000 | — | — |
| 1985-10-03 | $4.75 | $4.75 | 153,000 | — | — |
| 1985-10-02 | $4.79 | $4.79 | 90,000 | — | — |
| 1985-10-01 | $4.80 | $4.80 | 856,000 | — | — |
| 1985-09-30 | $4.78 | $4.77 | 6,000 | — | — |
| 1985-09-26 | $4.78 | $4.77 | 40,000 | — | — |
| 1985-09-25 | $4.78 | $4.77 | 42,000 | — | — |
| 1985-09-24 | $4.83 | $4.82 | 193,000 | — | — |
| 1985-09-23 | $4.78 | $4.77 | 6,000 | — | — |
| 1985-09-20 | $4.78 | $4.77 | 26,000 | — | — |
| 1985-09-19 | $4.78 | $4.77 | 4,000 | — | — |
| 1985-09-18 | $4.78 | $4.77 | 0 | — | — |
| 1985-09-17 | $4.78 | $4.77 | 22,000 | — | — |
| 1985-09-16 | $4.80 | $4.80 | 230,000 | — | — |
| 1985-09-13 | $4.78 | $4.77 | 131,000 | — | — |
| 1985-09-12 | $4.79 | $4.79 | 183,000 | — | — |
| 1985-09-11 | $4.80 | $4.80 | 178,000 | — | — |
| 1985-09-10 | $4.80 | $4.80 | 22,000 | — | — |
| 1985-09-09 | $4.80 | $4.80 | 15,000 | — | — |
| 1985-09-06 | $4.80 | $4.80 | 18,000 | — | — |
| 1985-09-05 | $4.83 | $4.82 | 13,000 | — | — |
| 1985-09-04 | $4.83 | $4.82 | 145,000 | — | — |
| 1985-09-03 | $4.83 | $4.82 | 22,000 | — | — |
| 1985-08-30 | $4.83 | $4.82 | 107,000 | — | — |
| 1985-08-29 | $4.80 | $4.80 | 12,000 | — | — |
| 1985-08-28 | $4.80 | $4.80 | 41,000 | — | — |
| 1985-08-27 | $4.75 | $4.75 | 16,000 | — | — |
| 1985-08-26 | $4.78 | $4.77 | 51,000 | — | — |
| 1985-08-23 | $4.78 | $4.77 | 313,000 | — | — |
| 1985-08-22 | $4.78 | $4.77 | 35,000 | — | — |
| 1985-08-21 | $4.75 | $4.75 | 14,000 | — | — |
| 1985-08-20 | $4.78 | $4.77 | 6,000 | — | — |
| 1985-08-19 | $4.74 | $4.74 | 57,000 | — | — |
| 1985-08-16 | $4.80 | $4.80 | 720,000 | — | — |
| 1985-08-15 | $4.75 | $4.75 | 149,000 | — | — |
| 1985-08-14 | $4.68 | $4.67 | 2,214,000 | — | — |
| 1985-08-13 | $4.63 | $4.62 | 65,000 | — | — |
| 1985-08-12 | $4.65 | $4.65 | 26,000 | — | — |
| 1985-08-09 | $4.65 | $4.65 | 66,000 | — | — |
| 1985-08-08 | $4.60 | $4.60 | 39,000 | — | — |
| 1985-08-07 | $4.58 | $4.57 | 16,000 | — | — |
| 1985-08-06 | $4.65 | $4.65 | 16,000 | — | — |
| 1985-08-05 | $4.58 | $4.57 | 7,000 | — | — |
| 1985-08-02 | $4.58 | $4.57 | 25,000 | — | — |
| 1985-08-01 | $4.58 | $4.57 | 56,000 | — | — |
| 1985-07-31 | $4.53 | $4.52 | 34,000 | — | — |
| 1985-07-30 | $4.50 | $4.50 | 162,000 | — | — |
| 1985-07-29 | $4.55 | $4.55 | 18,000 | — | — |
| 1985-07-26 | $4.55 | $4.55 | 19,000 | — | — |
| 1985-07-25 | $4.50 | $4.50 | 11,000 | — | — |
| 1985-07-24 | $4.50 | $4.50 | 133,000 | — | — |
| 1985-07-23 | $4.51 | $4.51 | 42,000 | — | — |
| 1985-07-22 | $4.53 | $4.52 | 12,000 | — | — |
| 1985-07-19 | $4.53 | $4.52 | 21,000 | — | — |
| 1985-07-18 | $4.53 | $4.52 | 178,000 | — | — |
| 1985-07-17 | $4.45 | $4.45 | 11,000 | — | — |
| 1985-07-16 | $4.43 | $4.42 | 485,000 | — | — |
| 1985-07-15 | $4.43 | $4.42 | 617,000 | — | — |
| 1985-07-12 | $4.45 | $4.45 | 56,000 | — | — |
| 1985-07-11 | $4.45 | $4.45 | 127,000 | — | — |
| 1985-07-10 | $4.30 | $4.30 | 57,000 | — | — |
| 1985-07-09 | $4.20 | $4.20 | 69,000 | — | — |
| 1985-07-08 | $4.23 | $4.22 | 14,000 | — | — |
| 1985-07-05 | $4.30 | $4.30 | 60,000 | — | — |
| 1985-07-03 | $4.28 | $4.27 | 133,000 | — | — |
| 1985-07-02 | $4.28 | $4.27 | 249,000 | — | — |
| 1985-07-01 | $4.23 | $4.22 | 86,000 | — | — |
| 1985-06-28 | $4.23 | $4.22 | 140,000 | — | — |
| 1985-06-27 | $4.10 | $4.10 | 157,000 | — | — |
| 1985-06-26 | $4.10 | $4.10 | 87,000 | — | — |
| 1985-06-25 | $4.15 | $4.15 | 107,000 | — | — |
| 1985-06-24 | $4.08 | $4.07 | 79,000 | — | — |
| 1985-06-21 | $4.06 | $4.06 | 182,000 | — | — |
| 1985-06-20 | $4.05 | $4.05 | 11,000 | — | — |
| 1985-06-19 | $4.08 | $4.07 | 186,000 | — | — |
| 1985-06-18 | $4.03 | $4.02 | 90,000 | — | — |
| 1985-06-17 | $4.03 | $4.02 | 33,000 | — | — |
| 1985-06-14 | $4.03 | $4.02 | 93,000 | — | — |
| 1985-06-13 | $3.98 | $3.97 | 2,938,000 | — | — |
| 1985-06-12 | $4.14 | $4.14 | 206,000 | — | — |
| 1985-06-11 | $4.13 | $4.12 | 407,000 | — | — |
| 1985-06-10 | $4.13 | $4.12 | 64,000 | — | — |
| 1985-06-07 | $4.18 | $4.17 | 206,000 | — | — |
| 1985-06-06 | $4.05 | $4.05 | 209,000 | — | — |
| 1985-06-05 | $4.08 | $4.07 | 245,000 | — | — |
| 1985-06-04 | $4.03 | $4.02 | 2,906,000 | — | — |
| 1985-06-03 | $3.91 | $3.91 | 1,966,000 | — | — |
| 1985-05-31 | $3.90 | $3.90 | 6,705,000 | — | — |
| 1985-05-30 | $3.85 | $3.85 | 154,000 | — | — |
| 1985-05-29 | $3.85 | $3.85 | 77,000 | — | — |
| 1985-05-28 | $3.84 | $3.84 | 224,000 | — | — |
| 1985-05-24 | $3.90 | $3.90 | 26,000 | — | — |
| 1985-05-23 | $3.90 | $3.90 | 15,000 | — | — |
| 1985-05-22 | $3.88 | $3.87 | 23,000 | — | — |
| 1985-05-21 | $3.85 | $3.85 | 120,000 | — | — |
| 1985-05-20 | $3.93 | $3.92 | 314,000 | — | — |
| 1985-05-17 | $3.95 | $3.95 | 63,000 | — | — |
| 1985-05-16 | $3.90 | $3.90 | 243,000 | — | — |
| 1985-05-15 | $3.78 | $3.77 | 115,000 | — | — |
| 1985-05-14 | $3.65 | $3.65 | 9,000 | — | — |
| 1985-05-13 | $3.63 | $3.62 | 251,000 | — | — |
| 1985-05-10 | $3.55 | $3.55 | 158,000 | — | — |
| 1985-05-09 | $3.50 | $3.50 | 6,000 | — | — |
| 1985-05-08 | $3.50 | $3.50 | 4,000 | — | — |
| 1985-05-07 | $3.50 | $3.50 | 71,000 | — | — |
| 1985-05-06 | $3.48 | $3.47 | 70,000 | — | — |
| 1985-05-03 | $3.48 | $3.47 | 6,000 | — | — |
| 1985-05-02 | $3.50 | $3.50 | 0 | — | — |
| 1985-05-01 | $3.50 | $3.50 | 75,000 | — | — |
| 1985-04-30 | $3.48 | $3.47 | 88,000 | — | — |
| 1985-04-29 | $3.50 | $3.50 | 15,000 | — | — |
| 1985-04-26 | $3.50 | $3.50 | 4,000 | — | — |
| 1985-04-25 | $3.50 | $3.50 | 78,000 | — | — |
| 1985-04-24 | $3.48 | $3.47 | 88,000 | — | — |
| 1985-04-23 | $3.50 | $3.50 | 195,000 | — | — |
| 1985-04-22 | $3.53 | $3.52 | 120,000 | — | — |
| 1985-04-19 | $3.53 | $3.52 | 325,000 | — | — |
| 1985-04-18 | $3.48 | $3.47 | 79,000 | — | — |
| 1985-04-17 | $3.60 | $3.60 | 191,000 | — | — |
| 1985-04-16 | $3.70 | $3.70 | 28,000 | — | — |
| 1985-04-15 | $3.68 | $3.67 | 5,000 | — | — |
| 1985-04-12 | $3.75 | $3.75 | 3,000 | — | — |
| 1985-04-11 | $3.68 | $3.67 | 12,000 | — | — |
| 1985-04-10 | $3.70 | $3.70 | 22,000 | — | — |
| 1985-04-09 | $3.75 | $3.75 | 28,000 | — | — |
| 1985-04-08 | $3.75 | $3.75 | 27,000 | — | — |
| 1985-04-04 | $3.73 | $3.72 | 18,000 | — | — |
| 1985-04-03 | $3.80 | $3.80 | 26,000 | — | — |
| 1985-04-02 | $3.83 | $3.82 | 2,000 | — | — |
| 1985-04-01 | $3.81 | $3.81 | 29,000 | — | — |
| 1985-03-29 | $3.83 | $3.82 | 3,000 | — | — |
| 1985-03-28 | $3.75 | $3.75 | 45,000 | — | — |
| 1985-03-27 | $3.68 | $3.67 | 13,000 | — | — |
| 1985-03-26 | $3.71 | $3.71 | 24,000 | — | — |
| 1985-03-25 | $3.75 | $3.75 | 4,000 | — | — |
| 1985-03-22 | $3.83 | $3.82 | 113,000 | — | — |
| 1985-03-21 | $3.81 | $3.81 | 82,000 | — | — |
| 1985-03-20 | $3.80 | $3.80 | 143,000 | — | — |
| 1985-03-19 | $3.93 | $3.92 | 59,000 | — | — |
| 1985-03-18 | $3.73 | $3.72 | 14,000 | — | — |
| 1985-03-15 | $3.70 | $3.70 | 49,000 | — | — |
| 1985-03-14 | $3.53 | $3.52 | 69,000 | — | — |
| 1985-03-13 | $3.33 | $3.32 | 63,000 | — | — |
| 1985-03-12 | $3.25 | $3.25 | 185,000 | — | — |
| 1985-03-11 | $3.63 | $3.62 | 7,000 | — | — |
| 1985-03-08 | $3.68 | $3.67 | 10,000 | — | — |
| 1985-03-07 | $3.63 | $3.62 | 12,000 | — | — |
| 1985-03-06 | $3.63 | $3.62 | 8,000 | — | — |
| 1985-03-05 | $3.70 | $3.70 | 17,000 | — | — |
| 1985-03-04 | $3.60 | $3.60 | 14,000 | — | — |
| 1985-03-01 | $3.63 | $3.62 | 12,000 | — | — |
| 1985-02-28 | $3.60 | $3.60 | 35,000 | — | — |
| 1985-02-27 | $3.63 | $3.62 | 40,000 | — | — |
| 1985-02-26 | $3.65 | $3.65 | 19,000 | — | — |
| 1985-02-25 | $3.65 | $3.65 | 61,000 | — | — |
| 1985-02-22 | $3.70 | $3.70 | 75,000 | — | — |
| 1985-02-21 | $3.63 | $3.62 | 316,000 | — | — |
| 1985-02-20 | $3.50 | $3.50 | 106,000 | — | — |
| 1985-02-19 | $3.40 | $3.40 | 130,000 | — | — |
| 1985-02-15 | $3.38 | $3.37 | 151,000 | — | — |
| 1985-02-14 | $3.18 | $3.17 | 27,000 | — | — |
| 1985-02-13 | $3.15 | $3.15 | 43,000 | — | — |
| 1985-02-12 | $3.13 | $3.12 | 56,000 | — | — |
| 1985-02-11 | $3.13 | $3.12 | 7,000 | — | — |
| 1985-02-08 | $3.15 | $3.15 | 53,000 | — | — |
| 1985-02-07 | $3.08 | $3.07 | 79,000 | — | — |
| 1985-02-06 | $3.15 | $3.15 | 8,000 | — | — |
| 1985-02-05 | $3.10 | $3.10 | 306,000 | — | — |
| 1985-02-04 | $3.15 | $3.15 | 5,000 | — | — |
| 1985-02-01 | $3.10 | $3.10 | 39,000 | — | — |
| 1985-01-31 | $3.15 | $3.15 | 91,000 | — | — |
| 1985-01-30 | $3.10 | $3.10 | 83,000 | — | — |
| 1985-01-29 | $3.03 | $3.02 | 50,000 | — | — |
| 1985-01-28 | $3.00 | $3.00 | 47,000 | — | — |
| 1985-01-25 | $2.93 | $2.92 | 83,000 | — | — |
| 1985-01-24 | $2.98 | $2.97 | 26,000 | — | — |
| 1985-01-23 | $2.90 | $2.90 | 14,000 | — | — |
| 1985-01-22 | $2.95 | $2.95 | 39,000 | — | — |
| 1985-01-21 | $2.90 | $2.90 | 57,000 | — | — |
| 1985-01-18 | $2.84 | $2.84 | 84,000 | — | — |
| 1985-01-17 | $2.75 | $2.75 | 376,000 | — | — |
| 1985-01-16 | $2.75 | $2.75 | 2,000 | — | — |
| 1985-01-15 | $2.78 | $2.77 | 33,000 | — | — |
| 1985-01-14 | $2.75 | $2.75 | 224,000 | — | — |
| 1985-01-11 | $2.75 | $2.75 | 4,000 | — | — |
| 1985-01-10 | $2.73 | $2.72 | 14,000 | — | — |
| 1985-01-09 | $2.70 | $2.70 | 5,000 | — | — |
| 1985-01-08 | $2.65 | $2.65 | 3,000 | — | — |
| 1985-01-07 | $2.70 | $2.70 | 20,000 | — | — |
| 1985-01-04 | $2.68 | $2.67 | 10,000 | — | — |
| 1985-01-03 | $2.70 | $2.70 | 25,000 | — | — |
| 1985-01-02 | $2.70 | $2.70 | 14,000 | — | — |