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
- 1982-01-29 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 | $4.41 | $4.41 | 20,231 | — | — |
| 1985-12-30 | $4.37 | $4.37 | 36,736 | — | — |
| 1985-12-27 | $4.27 | $4.27 | 11,447 | — | — |
| 1985-12-26 | $4.18 | $4.18 | 3,727 | — | — |
| 1985-12-24 | $4.32 | $4.32 | 13,842 | — | — |
| 1985-12-23 | $4.09 | $4.09 | 13,842 | — | — |
| 1985-12-20 | $4.23 | $4.23 | 10,116 | — | — |
| 1985-12-19 | $4.09 | $4.09 | 1,331 | — | — |
| 1985-12-18 | $4.18 | $4.18 | 294,417 | — | — |
| 1985-12-17 | $4.09 | $4.09 | 23,692 | — | — |
| 1985-12-16 | $3.76 | $3.76 | 30,081 | — | — |
| 1985-12-13 | $3.76 | $3.76 | 5,590 | — | — |
| 1985-12-12 | $3.71 | $3.71 | 7,187 | — | — |
| 1985-12-11 | $3.62 | $3.62 | 3,727 | — | — |
| 1985-12-10 | $3.57 | $3.57 | 60,960 | — | — |
| 1985-12-09 | $3.66 | $3.66 | 80,925 | — | — |
| 1985-12-06 | $3.71 | $3.71 | 5,590 | — | — |
| 1985-12-05 | $3.66 | $3.66 | 113,667 | — | — |
| 1985-12-04 | $3.71 | $3.71 | 23,159 | — | — |
| 1985-12-03 | $3.66 | $3.66 | 18,102 | — | — |
| 1985-12-02 | $3.66 | $3.66 | 73,205 | — | — |
| 1985-11-29 | $3.85 | $3.85 | 3,194 | — | — |
| 1985-11-27 | $3.94 | $3.94 | 10,914 | — | — |
| 1985-11-26 | $3.94 | $3.94 | 6,389 | — | — |
| 1985-11-25 | $3.99 | $3.99 | 5,324 | — | — |
| 1985-11-22 | $4.13 | $4.13 | 14,641 | — | — |
| 1985-11-21 | $4.23 | $4.23 | 81,990 | — | — |
| 1985-11-20 | $4.13 | $4.13 | 15,440 | — | — |
| 1985-11-19 | $4.23 | $4.23 | 36,469 | — | — |
| 1985-11-18 | $4.13 | $4.13 | 6,655 | — | — |
| 1985-11-15 | $4.13 | $4.13 | 28,217 | — | — |
| 1985-11-14 | $4.23 | $4.23 | 0 | — | — |
| 1985-11-13 | $4.23 | $4.23 | 26,354 | — | — |
| 1985-11-12 | $4.09 | $4.09 | 15,440 | — | — |
| 1985-11-11 | $4.04 | $4.04 | 12,245 | — | — |
| 1985-11-08 | $4.04 | $4.04 | 5,324 | — | — |
| 1985-11-07 | $4.23 | $4.23 | 18,368 | — | — |
| 1985-11-06 | $4.13 | $4.13 | 2,662 | — | — |
| 1985-11-05 | $4.27 | $4.27 | 12,511 | — | — |
| 1985-11-04 | $4.23 | $4.23 | 60,694 | — | — |
| 1985-11-01 | $4.27 | $4.27 | 42,592 | — | — |
| 1985-10-31 | $4.27 | $4.27 | 4,259 | — | — |
| 1985-10-30 | $4.27 | $4.27 | 21,828 | — | — |
| 1985-10-29 | $4.27 | $4.27 | 34,872 | — | — |
| 1985-10-28 | $4.27 | $4.27 | 20,231 | — | — |
| 1985-10-25 | $4.13 | $4.13 | 9,317 | — | — |
| 1985-10-24 | $4.13 | $4.13 | 13,576 | — | — |
| 1985-10-23 | $3.94 | $3.94 | 135,496 | — | — |
| 1985-10-22 | $3.66 | $3.66 | 6,123 | — | — |
| 1985-10-21 | $3.57 | $3.57 | 32,743 | — | — |
| 1985-10-18 | $3.47 | $3.47 | 9,583 | — | — |
| 1985-10-17 | $3.57 | $3.57 | 10,648 | — | — |
| 1985-10-16 | $3.66 | $3.66 | 8,252 | — | — |
| 1985-10-15 | $3.76 | $3.76 | 23,426 | — | — |
| 1985-10-14 | $3.76 | $3.76 | 19,166 | — | — |
| 1985-10-11 | $3.66 | $3.66 | 7,720 | — | — |
| 1985-10-10 | $3.76 | $3.76 | 6,389 | — | — |
| 1985-10-09 | $3.76 | $3.76 | 7,187 | — | — |
| 1985-10-08 | $3.80 | $3.80 | 21,562 | — | — |
| 1985-10-07 | $4.09 | $4.09 | 12,778 | — | — |
| 1985-10-04 | $4.13 | $4.13 | 11,979 | — | — |
| 1985-10-03 | $4.13 | $4.13 | 8,252 | — | — |
| 1985-10-02 | $4.13 | $4.13 | 41,527 | — | — |
| 1985-10-01 | $4.13 | $4.13 | 10,382 | — | — |
| 1985-09-30 | $3.99 | $3.99 | 2,928 | — | — |
| 1985-09-26 | $3.99 | $3.99 | 799 | — | — |
| 1985-09-25 | $4.04 | $4.04 | 0 | — | — |
| 1985-09-24 | $4.04 | $4.04 | 1,065 | — | — |
| 1985-09-23 | $3.94 | $3.94 | 4,259 | — | — |
| 1985-09-20 | $3.99 | $3.99 | 43,391 | — | — |
| 1985-09-19 | $4.13 | $4.13 | 33,541 | — | — |
| 1985-09-18 | $3.99 | $3.99 | 17,835 | — | — |
| 1985-09-17 | $3.85 | $3.85 | 38,333 | — | — |
| 1985-09-16 | $3.85 | $3.85 | 22,095 | — | — |
| 1985-09-13 | $3.94 | $3.94 | 19,433 | — | — |
| 1985-09-12 | $4.09 | $4.09 | 24,490 | — | — |
| 1985-09-11 | $4.23 | $4.23 | 20,497 | — | — |
| 1985-09-10 | $4.32 | $4.32 | 9,051 | — | — |
| 1985-09-09 | $4.46 | $4.46 | 266 | — | — |
| 1985-09-06 | $4.41 | $4.41 | 9,317 | — | — |
| 1985-09-05 | $4.32 | $4.32 | 2,928 | — | — |
| 1985-09-04 | $4.37 | $4.37 | 6,389 | — | — |
| 1985-09-03 | $4.37 | $4.37 | 1,331 | — | — |
| 1985-08-30 | $4.37 | $4.37 | 2,130 | — | — |
| 1985-08-29 | $4.51 | $4.51 | 18,634 | — | — |
| 1985-08-28 | $4.41 | $4.41 | 16,771 | — | — |
| 1985-08-27 | $4.37 | $4.37 | 1,597 | — | — |
| 1985-08-26 | $4.37 | $4.37 | 6,389 | — | — |
| 1985-08-23 | $4.37 | $4.37 | 2,662 | — | — |
| 1985-08-22 | $4.37 | $4.37 | 29,548 | — | — |
| 1985-08-21 | $4.32 | $4.32 | 10,382 | — | — |
| 1985-08-20 | $4.32 | $4.32 | 8,518 | — | — |
| 1985-08-19 | $4.51 | $4.51 | 1,597 | — | — |
| 1985-08-16 | $4.41 | $4.41 | 40,729 | — | — |
| 1985-08-15 | $4.41 | $4.41 | 118,991 | — | — |
| 1985-08-14 | $4.32 | $4.32 | 42,326 | — | — |
| 1985-08-13 | $4.23 | $4.23 | 246,767 | — | — |
| 1985-08-12 | $4.27 | $4.27 | 20,231 | — | — |
| 1985-08-09 | $4.27 | $4.27 | 5,856 | — | — |
| 1985-08-08 | $4.04 | $4.04 | 14,641 | — | — |
| 1985-08-07 | $4.23 | $4.23 | 103,286 | — | — |
| 1985-08-06 | $4.51 | $4.51 | 50,844 | — | — |
| 1985-08-05 | $4.32 | $4.32 | 29,548 | — | — |
| 1985-08-02 | $4.32 | $4.32 | 14,641 | — | — |
| 1985-08-01 | $4.27 | $4.27 | 26,886 | — | — |
| 1985-07-31 | $4.23 | $4.23 | 47,117 | — | — |
| 1985-07-30 | $4.04 | $4.04 | 13,842 | — | — |
| 1985-07-29 | $4.04 | $4.04 | 9,583 | — | — |
| 1985-07-26 | $4.13 | $4.13 | 17,037 | — | — |
| 1985-07-25 | $3.94 | $3.94 | 32,743 | — | — |
| 1985-07-24 | $4.04 | $4.04 | 19,433 | — | — |
| 1985-07-23 | $3.94 | $3.94 | 20,497 | — | — |
| 1985-07-22 | $3.94 | $3.94 | 1,331 | — | — |
| 1985-07-19 | $4.04 | $4.04 | 21,030 | — | — |
| 1985-07-18 | $3.99 | $3.99 | 43,657 | — | — |
| 1985-07-17 | $3.94 | $3.94 | 76,666 | — | — |
| 1985-07-16 | $3.90 | $3.90 | 21,562 | — | — |
| 1985-07-15 | $3.80 | $3.80 | 4,792 | — | — |
| 1985-07-12 | $3.85 | $3.85 | 10,116 | — | — |
| 1985-07-11 | $3.80 | $3.80 | 7,986 | — | — |
| 1985-07-10 | $3.80 | $3.80 | 16,238 | — | — |
| 1985-07-09 | $3.85 | $3.85 | 23,159 | — | — |
| 1985-07-08 | $3.80 | $3.80 | 48,448 | — | — |
| 1985-07-05 | $3.85 | $3.85 | 31,412 | — | — |
| 1985-07-03 | $3.80 | $3.80 | 48,981 | — | — |
| 1985-07-02 | $3.94 | $3.94 | 68,147 | — | — |
| 1985-07-01 | $3.66 | $3.66 | 206,837 | — | — |
| 1985-06-28 | $3.38 | $3.38 | 32,476 | — | — |
| 1985-06-27 | $3.38 | $3.38 | 0 | — | — |
| 1985-06-26 | $3.38 | $3.38 | 266 | — | — |
| 1985-06-25 | $3.33 | $3.33 | 12,778 | — | — |
| 1985-06-24 | $3.33 | $3.33 | 15,440 | — | — |
| 1985-06-21 | $3.19 | $3.19 | 16,504 | — | — |
| 1985-06-20 | $3.29 | $3.29 | 141,352 | — | — |
| 1985-06-19 | $3.15 | $3.15 | 556,890 | — | — |
| 1985-06-18 | $3.29 | $3.29 | 36,203 | — | — |
| 1985-06-17 | $3.38 | $3.38 | 42,326 | — | — |
| 1985-06-14 | $3.29 | $3.29 | 37,800 | — | — |
| 1985-06-13 | $3.38 | $3.38 | 33,009 | — | — |
| 1985-06-12 | $3.38 | $3.38 | 18,102 | — | — |
| 1985-06-11 | $3.38 | $3.38 | 166,109 | — | — |
| 1985-06-10 | $3.38 | $3.38 | 47,916 | — | — |
| 1985-06-07 | $3.29 | $3.29 | 151,468 | — | — |
| 1985-06-06 | $3.19 | $3.19 | 14,907 | — | — |
| 1985-06-05 | $3.19 | $3.19 | 3,194 | — | — |
| 1985-06-04 | $3.10 | $3.10 | 24,757 | — | — |
| 1985-06-03 | $3.15 | $3.15 | 83,321 | — | — |
| 1985-05-31 | $3.15 | $3.15 | 43,923 | — | — |
| 1985-05-30 | $3.01 | $3.01 | 2,396 | — | — |
| 1985-05-29 | $3.10 | $3.10 | 52,974 | — | — |
| 1985-05-28 | $3.15 | $3.15 | 66,284 | — | — |
| 1985-05-24 | $3.10 | $3.10 | 181,548 | — | — |
| 1985-05-23 | $3.10 | $3.10 | 21,296 | — | — |
| 1985-05-22 | $3.29 | $3.29 | 23,426 | — | — |
| 1985-05-21 | $3.19 | $3.19 | 34,606 | — | — |
| 1985-05-20 | $3.29 | $3.29 | 23,426 | — | — |
| 1985-05-17 | $3.24 | $3.24 | 35,937 | — | — |
| 1985-05-16 | $3.29 | $3.29 | 166,375 | — | — |
| 1985-05-15 | $3.05 | $3.05 | 15,706 | — | — |
| 1985-05-14 | $3.15 | $3.15 | 29,016 | — | — |
| 1985-05-13 | $3.01 | $3.01 | 58,032 | — | — |
| 1985-05-10 | $2.96 | $2.96 | 60,427 | — | — |
| 1985-05-09 | $2.91 | $2.91 | 201,247 | — | — |
| 1985-05-08 | $2.82 | $2.82 | 860,625 | — | — |
| 1985-05-07 | $2.68 | $2.68 | 69,744 | — | — |
| 1985-05-06 | $2.72 | $2.72 | 67,615 | — | — |
| 1985-05-03 | $2.72 | $2.72 | 36,736 | — | — |
| 1985-05-02 | $2.86 | $2.86 | 32,743 | — | — |
| 1985-05-01 | $2.96 | $2.96 | 19,965 | — | — |
| 1985-04-30 | $2.91 | $2.91 | 532 | — | — |
| 1985-04-29 | $2.96 | $2.96 | 0 | — | — |
| 1985-04-26 | $2.96 | $2.96 | 799 | — | — |
| 1985-04-25 | $2.96 | $2.96 | 532 | — | — |
| 1985-04-24 | $2.96 | $2.96 | 14,641 | — | — |
| 1985-04-23 | $3.01 | $3.01 | 8,252 | — | — |
| 1985-04-22 | $3.01 | $3.01 | 3,727 | — | — |
| 1985-04-19 | $3.01 | $3.01 | 11,180 | — | — |
| 1985-04-18 | $3.05 | $3.05 | 87,047 | — | — |
| 1985-04-17 | $3.01 | $3.01 | 14,109 | — | — |
| 1985-04-16 | $2.96 | $2.96 | 24,757 | — | — |
| 1985-04-15 | $3.10 | $3.10 | 5,324 | — | — |
| 1985-04-12 | $3.10 | $3.10 | 4,525 | — | — |
| 1985-04-11 | $3.15 | $3.15 | 15,440 | — | — |
| 1985-04-10 | $3.19 | $3.19 | 5,324 | — | — |
| 1985-04-09 | $3.19 | $3.19 | 2,396 | — | — |
| 1985-04-08 | $3.15 | $3.15 | 799 | — | — |
| 1985-04-04 | $3.10 | $3.10 | 799 | — | — |
| 1985-04-03 | $3.19 | $3.19 | 2,928 | — | — |
| 1985-04-02 | $3.01 | $3.01 | 1,331 | — | — |
| 1985-04-01 | $3.19 | $3.19 | 43,923 | — | — |
| 1985-03-29 | $3.10 | $3.10 | 5,590 | — | — |
| 1985-03-28 | $3.29 | $3.29 | 6,123 | — | — |
| 1985-03-27 | $3.29 | $3.29 | 0 | — | — |
| 1985-03-26 | $3.29 | $3.29 | 532 | — | — |
| 1985-03-25 | $3.19 | $3.19 | 2,130 | — | — |
| 1985-03-22 | $3.38 | $3.38 | 3,993 | — | — |
| 1985-03-21 | $3.19 | $3.19 | 532 | — | — |
| 1985-03-20 | $3.38 | $3.38 | 1,331 | — | — |
| 1985-03-19 | $3.19 | $3.19 | 41,261 | — | — |
| 1985-03-18 | $3.29 | $3.29 | 15,972 | — | — |
| 1985-03-15 | $3.47 | $3.47 | 4,259 | — | — |
| 1985-03-14 | $3.47 | $3.47 | 532 | — | — |
| 1985-03-13 | $3.52 | $3.52 | 16,771 | — | — |
| 1985-03-12 | $3.47 | $3.47 | 18,102 | — | — |
| 1985-03-11 | $3.62 | $3.62 | 3,461 | — | — |
| 1985-03-08 | $3.62 | $3.62 | 28,750 | — | — |
| 1985-03-07 | $3.52 | $3.52 | 64,687 | — | — |
| 1985-03-06 | $3.62 | $3.62 | 0 | — | — |
| 1985-03-05 | $3.62 | $3.62 | 44,189 | — | — |
| 1985-03-04 | $3.52 | $3.52 | 9,849 | — | — |
| 1985-03-01 | $3.52 | $3.52 | 5,058 | — | — |
| 1985-02-28 | $3.52 | $3.52 | 1,065 | — | — |
| 1985-02-27 | $3.52 | $3.52 | 15,440 | — | — |
| 1985-02-26 | $3.52 | $3.52 | 3,727 | — | — |
| 1985-02-25 | $3.52 | $3.52 | 2,130 | — | — |
| 1985-02-22 | $3.71 | $3.71 | 16,771 | — | — |
| 1985-02-21 | $3.66 | $3.66 | 69,744 | — | — |
| 1985-02-20 | $3.43 | $3.43 | 12,778 | — | — |
| 1985-02-19 | $3.47 | $3.47 | 3,461 | — | — |
| 1985-02-15 | $3.38 | $3.38 | 3,993 | — | — |
| 1985-02-14 | $3.38 | $3.38 | 13,044 | — | — |
| 1985-02-13 | $3.38 | $3.38 | 9,849 | — | — |
| 1985-02-12 | $3.24 | $3.24 | 24,224 | — | — |
| 1985-02-11 | $3.29 | $3.29 | 42,326 | — | — |
| 1985-02-08 | $3.19 | $3.19 | 1,863 | — | — |
| 1985-02-07 | $3.19 | $3.19 | 7,187 | — | — |
| 1985-02-06 | $3.19 | $3.19 | 29,548 | — | — |
| 1985-02-05 | $3.10 | $3.10 | 43,391 | — | — |
| 1985-02-04 | $3.01 | $3.01 | 41,793 | — | — |
| 1985-02-01 | $2.82 | $2.82 | 22,095 | — | — |
| 1985-01-31 | $2.86 | $2.86 | 21,828 | — | — |
| 1985-01-30 | $2.77 | $2.77 | 69,744 | — | — |
| 1985-01-29 | $2.86 | $2.86 | 99,825 | — | — |
| 1985-01-28 | $2.77 | $2.77 | 142,417 | — | — |
| 1985-01-25 | $2.77 | $2.77 | 260,876 | — | — |
| 1985-01-24 | $2.63 | $2.63 | 147,475 | — | — |
| 1985-01-23 | $2.58 | $2.58 | 3,993 | — | — |
| 1985-01-22 | $2.58 | $2.58 | 74,270 | — | — |
| 1985-01-21 | $2.58 | $2.58 | 18,900 | — | — |
| 1985-01-18 | $2.54 | $2.54 | 84,652 | — | — |
| 1985-01-17 | $2.44 | $2.44 | 22,893 | — | — |
| 1985-01-16 | $2.35 | $2.35 | 2,396 | — | — |
| 1985-01-15 | $2.35 | $2.35 | 0 | — | — |
| 1985-01-14 | $2.35 | $2.35 | 0 | — | — |
| 1985-01-11 | $2.35 | $2.35 | 5,324 | — | — |
| 1985-01-10 | $2.39 | $2.39 | 14,641 | — | — |
| 1985-01-09 | $2.35 | $2.35 | 1,065 | — | — |
| 1985-01-08 | $2.35 | $2.35 | 5,590 | — | — |
| 1985-01-07 | $2.35 | $2.35 | 6,921 | — | — |
| 1985-01-04 | $2.39 | $2.39 | 0 | — | — |
| 1985-01-03 | $2.39 | $2.39 | 8,518 | — | — |
| 1985-01-02 | $2.39 | $2.39 | 9,317 | — | — |