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
- 1983-08-30 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 | $4.27 | $4.27 | 3,188 | — | — |
| 1985-12-30 | $4.27 | $4.27 | 21,938 | — | — |
| 1985-12-27 | $4.27 | $4.27 | 0 | — | — |
| 1985-12-26 | $4.27 | $4.27 | 1,875 | — | — |
| 1985-12-24 | $4.40 | $4.40 | 2,813 | — | — |
| 1985-12-23 | $4.53 | $4.53 | 35,625 | — | — |
| 1985-12-20 | $4.27 | $4.27 | 563 | — | — |
| 1985-12-19 | $4.27 | $4.27 | 6,750 | — | — |
| 1985-12-18 | $4.53 | $4.53 | 2,625 | — | — |
| 1985-12-17 | $4.27 | $4.27 | 3,563 | — | — |
| 1985-12-16 | $4.40 | $4.40 | 6,375 | — | — |
| 1985-12-13 | $4.53 | $4.53 | 7,875 | — | — |
| 1985-12-12 | $4.40 | $4.40 | 10,500 | — | — |
| 1985-12-11 | $4.53 | $4.53 | 938 | — | — |
| 1985-12-10 | $4.27 | $4.27 | 7,688 | — | — |
| 1985-12-09 | $4.27 | $4.27 | 3,938 | — | — |
| 1985-12-06 | $4.13 | $4.13 | 2,250 | — | — |
| 1985-12-05 | $4.13 | $4.13 | 10,875 | — | — |
| 1985-12-04 | $4.13 | $4.13 | 5,625 | — | — |
| 1985-12-03 | $4.00 | $4.00 | 1,500 | — | — |
| 1985-12-02 | $4.13 | $4.13 | 30,375 | — | — |
| 1985-11-29 | $3.87 | $3.87 | 0 | — | — |
| 1985-11-27 | $3.87 | $3.87 | 3,188 | — | — |
| 1985-11-26 | $4.00 | $4.00 | 24,750 | — | — |
| 1985-11-25 | $4.00 | $4.00 | 3,000 | — | — |
| 1985-11-22 | $4.00 | $4.00 | 1,125 | — | — |
| 1985-11-21 | $4.13 | $4.13 | 58,500 | — | — |
| 1985-11-20 | $3.93 | $3.93 | 2,813 | — | — |
| 1985-11-19 | $3.87 | $3.87 | 14,438 | — | — |
| 1985-11-18 | $4.27 | $4.27 | 5,813 | — | — |
| 1985-11-15 | $3.87 | $3.87 | 750 | — | — |
| 1985-11-14 | $4.00 | $4.00 | 19,313 | — | — |
| 1985-11-13 | $3.87 | $3.87 | 2,063 | — | — |
| 1985-11-12 | $3.87 | $3.87 | 750 | — | — |
| 1985-11-11 | $3.87 | $3.87 | 375 | — | — |
| 1985-11-08 | $3.87 | $3.87 | 4,500 | — | — |
| 1985-11-07 | $4.07 | $4.07 | 31,313 | — | — |
| 1985-11-06 | $4.00 | $4.00 | 10,875 | — | — |
| 1985-11-05 | $3.87 | $3.87 | 3,000 | — | — |
| 1985-11-04 | $3.87 | $3.87 | 5,813 | — | — |
| 1985-11-01 | $3.87 | $3.87 | 2,813 | — | — |
| 1985-10-31 | $4.00 | $4.00 | 18,750 | — | — |
| 1985-10-30 | $3.87 | $3.87 | 4,875 | — | — |
| 1985-10-29 | $3.87 | $3.87 | 4,688 | — | — |
| 1985-10-28 | $3.87 | $3.87 | 188 | — | — |
| 1985-10-25 | $4.00 | $4.00 | 33,188 | — | — |
| 1985-10-24 | $3.87 | $3.87 | 2,813 | — | — |
| 1985-10-23 | $3.87 | $3.87 | 5,813 | — | — |
| 1985-10-22 | $4.13 | $4.13 | 3,750 | — | — |
| 1985-10-21 | $3.87 | $3.87 | 35,063 | — | — |
| 1985-10-18 | $3.73 | $3.73 | 2,813 | — | — |
| 1985-10-17 | $3.73 | $3.73 | 1,688 | — | — |
| 1985-10-16 | $3.73 | $3.73 | 11,250 | — | — |
| 1985-10-15 | $4.13 | $4.13 | 17,250 | — | — |
| 1985-10-14 | $3.60 | $3.60 | 563 | — | — |
| 1985-10-11 | $3.60 | $3.60 | 0 | — | — |
| 1985-10-10 | $3.60 | $3.60 | 1,875 | — | — |
| 1985-10-09 | $3.60 | $3.60 | 188 | — | — |
| 1985-10-08 | $3.73 | $3.73 | 21,000 | — | — |
| 1985-10-07 | $3.73 | $3.73 | 2,250 | — | — |
| 1985-10-04 | $3.73 | $3.73 | 0 | — | — |
| 1985-10-03 | $3.73 | $3.73 | 12,188 | — | — |
| 1985-10-02 | $4.00 | $4.00 | 0 | — | — |
| 1985-10-01 | $4.00 | $4.00 | 79,688 | — | — |
| 1985-09-30 | $4.13 | $4.13 | 3,938 | — | — |
| 1985-09-26 | $3.87 | $3.87 | 0 | — | — |
| 1985-09-25 | $3.87 | $3.87 | 12,188 | — | — |
| 1985-09-24 | $4.13 | $4.13 | 563 | — | — |
| 1985-09-23 | $3.87 | $3.87 | 1,875 | — | — |
| 1985-09-20 | $3.73 | $3.73 | 188 | — | — |
| 1985-09-19 | $4.13 | $4.13 | 10,500 | — | — |
| 1985-09-18 | $3.73 | $3.73 | 0 | — | — |
| 1985-09-17 | $3.73 | $3.73 | 11,438 | — | — |
| 1985-09-16 | $3.73 | $3.73 | 1,875 | — | — |
| 1985-09-13 | $3.87 | $3.87 | 5,625 | — | — |
| 1985-09-12 | $4.00 | $4.00 | 4,500 | — | — |
| 1985-09-11 | $3.87 | $3.87 | 7,500 | — | — |
| 1985-09-10 | $4.27 | $4.27 | 6,000 | — | — |
| 1985-09-09 | $4.00 | $4.00 | 5,063 | — | — |
| 1985-09-06 | $3.73 | $3.73 | 1,313 | — | — |
| 1985-09-05 | $3.73 | $3.73 | 1,500 | — | — |
| 1985-09-04 | $3.73 | $3.73 | 1,125 | — | — |
| 1985-09-03 | $4.13 | $4.13 | 0 | — | — |
| 1985-08-30 | $4.13 | $4.13 | 563 | — | — |
| 1985-08-29 | $4.13 | $4.13 | 0 | — | — |
| 1985-08-28 | $4.13 | $4.13 | 8,438 | — | — |
| 1985-08-27 | $3.87 | $3.87 | 7,500 | — | — |
| 1985-08-26 | $3.73 | $3.73 | 1,313 | — | — |
| 1985-08-23 | $3.73 | $3.73 | 563 | — | — |
| 1985-08-22 | $3.87 | $3.87 | 6,188 | — | — |
| 1985-08-21 | $3.73 | $3.73 | 2,625 | — | — |
| 1985-08-20 | $3.73 | $3.73 | 2,438 | — | — |
| 1985-08-19 | $3.73 | $3.73 | 2,813 | — | — |
| 1985-08-16 | $3.87 | $3.87 | 0 | — | — |
| 1985-08-15 | $3.87 | $3.87 | 0 | — | — |
| 1985-08-14 | $3.87 | $3.87 | 18,750 | — | — |
| 1985-08-13 | $3.87 | $3.87 | 18,750 | — | — |
| 1985-08-12 | $3.73 | $3.73 | 563 | — | — |
| 1985-08-09 | $3.73 | $3.73 | 3,938 | — | — |
| 1985-08-08 | $4.00 | $4.00 | 0 | — | — |
| 1985-08-07 | $4.00 | $4.00 | 0 | — | — |
| 1985-08-06 | $4.00 | $4.00 | 938 | — | — |
| 1985-08-05 | $3.73 | $3.73 | 2,813 | — | — |
| 1985-08-02 | $3.60 | $3.60 | 188 | — | — |
| 1985-08-01 | $4.00 | $4.00 | 1,688 | — | — |
| 1985-07-31 | $4.00 | $4.00 | 1,125 | — | — |
| 1985-07-30 | $3.60 | $3.60 | 1,125 | — | — |
| 1985-07-29 | $3.87 | $3.87 | 15,938 | — | — |
| 1985-07-26 | $3.60 | $3.60 | 375 | — | — |
| 1985-07-25 | $3.87 | $3.87 | 0 | — | — |
| 1985-07-24 | $3.87 | $3.87 | 3,000 | — | — |
| 1985-07-23 | $3.47 | $3.47 | 563 | — | — |
| 1985-07-22 | $3.73 | $3.73 | 750 | — | — |
| 1985-07-19 | $3.73 | $3.73 | 7,313 | — | — |
| 1985-07-18 | $3.93 | $3.93 | 6,375 | — | — |
| 1985-07-17 | $3.87 | $3.87 | 2,438 | — | — |
| 1985-07-16 | $4.00 | $4.00 | 750 | — | — |
| 1985-07-15 | $3.87 | $3.87 | 1,500 | — | — |
| 1985-07-12 | $3.87 | $3.87 | 0 | — | — |
| 1985-07-11 | $3.87 | $3.87 | 563 | — | — |
| 1985-07-10 | $4.13 | $4.13 | 750 | — | — |
| 1985-07-09 | $4.13 | $4.13 | 563 | — | — |
| 1985-07-08 | $3.87 | $3.87 | 1,875 | — | — |
| 1985-07-05 | $3.87 | $3.87 | 2,813 | — | — |
| 1985-07-03 | $3.87 | $3.87 | 21,750 | — | — |
| 1985-07-02 | $3.87 | $3.87 | 1,313 | — | — |
| 1985-07-01 | $3.87 | $3.87 | 30,188 | — | — |
| 1985-06-28 | $4.00 | $4.00 | 7,688 | — | — |
| 1985-06-27 | $3.73 | $3.73 | 1,313 | — | — |
| 1985-06-26 | $3.73 | $3.73 | 4,688 | — | — |
| 1985-06-25 | $3.60 | $3.60 | 27,938 | — | — |
| 1985-06-24 | $3.47 | $3.47 | 750 | — | — |
| 1985-06-21 | $3.47 | $3.47 | 1,125 | — | — |
| 1985-06-20 | $3.47 | $3.47 | 2,438 | — | — |
| 1985-06-19 | $3.53 | $3.53 | 2,438 | — | — |
| 1985-06-18 | $3.47 | $3.47 | 1,125 | — | — |
| 1985-06-17 | $3.47 | $3.47 | 1,313 | — | — |
| 1985-06-14 | $3.47 | $3.47 | 188 | — | — |
| 1985-06-13 | $3.60 | $3.60 | 3,750 | — | — |
| 1985-06-12 | $3.60 | $3.60 | 4,125 | — | — |
| 1985-06-11 | $3.33 | $3.33 | 17,250 | — | — |
| 1985-06-10 | $3.60 | $3.60 | 21,188 | — | — |
| 1985-06-07 | $3.33 | $3.33 | 19,313 | — | — |
| 1985-06-06 | $3.33 | $3.33 | 2,063 | — | — |
| 1985-06-05 | $3.87 | $3.87 | 375 | — | — |
| 1985-06-04 | $3.73 | $3.73 | 7,875 | — | — |
| 1985-06-03 | $3.73 | $3.73 | 2,250 | — | — |
| 1985-05-31 | $3.73 | $3.73 | 15,000 | — | — |
| 1985-05-30 | $3.87 | $3.87 | 1,125 | — | — |
| 1985-05-29 | $3.73 | $3.73 | 750 | — | — |
| 1985-05-28 | $4.00 | $4.00 | 21,563 | — | — |
| 1985-05-24 | $4.00 | $4.00 | 5,625 | — | — |
| 1985-05-23 | $4.00 | $4.00 | 20,625 | — | — |
| 1985-05-22 | $4.00 | $4.00 | 1,125 | — | — |
| 1985-05-21 | $4.00 | $4.00 | 563 | — | — |
| 1985-05-20 | $4.07 | $4.07 | 18,750 | — | — |
| 1985-05-17 | $4.00 | $4.00 | 563 | — | — |
| 1985-05-16 | $4.00 | $4.00 | 1,875 | — | — |
| 1985-05-15 | $4.13 | $4.13 | 563 | — | — |
| 1985-05-14 | $4.13 | $4.13 | 7,313 | — | — |
| 1985-05-13 | $4.27 | $4.27 | 4,500 | — | — |
| 1985-05-10 | $4.27 | $4.27 | 16,125 | — | — |
| 1985-05-09 | $4.13 | $4.13 | 6,375 | — | — |
| 1985-05-08 | $4.13 | $4.13 | 6,000 | — | — |
| 1985-05-07 | $4.53 | $4.53 | 0 | — | — |
| 1985-05-06 | $4.53 | $4.53 | 1,125 | — | — |
| 1985-05-03 | $4.27 | $4.27 | 5,063 | — | — |
| 1985-05-02 | $4.27 | $4.27 | 0 | — | — |
| 1985-05-01 | $4.27 | $4.27 | 2,063 | — | — |
| 1985-04-30 | $4.27 | $4.27 | 7,500 | — | — |
| 1985-04-29 | $4.33 | $4.33 | 14,813 | — | — |
| 1985-04-26 | $4.27 | $4.27 | 12,938 | — | — |
| 1985-04-25 | $4.40 | $4.40 | 3,000 | — | — |
| 1985-04-24 | $4.27 | $4.27 | 938 | — | — |
| 1985-04-23 | $4.40 | $4.40 | 1,500 | — | — |
| 1985-04-22 | $4.60 | $4.60 | 28,688 | — | — |
| 1985-04-19 | $4.27 | $4.27 | 1,500 | — | — |
| 1985-04-18 | $4.53 | $4.53 | 4,125 | — | — |
| 1985-04-17 | $4.33 | $4.33 | 563 | — | — |
| 1985-04-16 | $4.33 | $4.33 | 63,000 | — | — |
| 1985-04-15 | $4.33 | $4.33 | 4,688 | — | — |
| 1985-04-12 | $4.33 | $4.33 | 6,375 | — | — |
| 1985-04-11 | $4.33 | $4.33 | 47,438 | — | — |
| 1985-04-10 | $4.33 | $4.33 | 10,125 | — | — |
| 1985-04-09 | $4.40 | $4.40 | 2,813 | — | — |
| 1985-04-08 | $4.33 | $4.33 | 6,938 | — | — |
| 1985-04-04 | $4.40 | $4.40 | 1,500 | — | — |
| 1985-04-03 | $4.33 | $4.33 | 15,375 | — | — |
| 1985-04-02 | $4.40 | $4.40 | 3,375 | — | — |
| 1985-04-01 | $4.33 | $4.33 | 1,688 | — | — |
| 1985-03-29 | $4.40 | $4.40 | 9,375 | — | — |
| 1985-03-28 | $4.33 | $4.33 | 16,688 | — | — |
| 1985-03-27 | $4.40 | $4.40 | 14,438 | — | — |
| 1985-03-26 | $4.27 | $4.27 | 750 | — | — |
| 1985-03-25 | $4.27 | $4.27 | 1,875 | — | — |
| 1985-03-22 | $4.53 | $4.53 | 2,250 | — | — |
| 1985-03-21 | $4.40 | $4.40 | 39,750 | — | — |
| 1985-03-20 | $4.80 | $4.80 | 39,188 | — | — |
| 1985-03-19 | $4.27 | $4.27 | 1,500 | — | — |
| 1985-03-18 | $4.27 | $4.27 | 2,063 | — | — |
| 1985-03-15 | $4.40 | $4.40 | 47,250 | — | — |
| 1985-03-14 | $4.27 | $4.27 | 0 | — | — |
| 1985-03-13 | $4.27 | $4.27 | 4,500 | — | — |
| 1985-03-12 | $4.40 | $4.40 | 11,250 | — | — |
| 1985-03-11 | $4.27 | $4.27 | 563 | — | — |
| 1985-03-08 | $4.67 | $4.67 | 4,875 | — | — |
| 1985-03-07 | $4.27 | $4.27 | 4,313 | — | — |
| 1985-03-06 | $4.27 | $4.27 | 375 | — | — |
| 1985-03-05 | $4.40 | $4.40 | 5,625 | — | — |
| 1985-03-04 | $4.53 | $4.53 | 2,625 | — | — |
| 1985-03-01 | $4.53 | $4.53 | 1,688 | — | — |
| 1985-02-28 | $4.53 | $4.53 | 1,688 | — | — |
| 1985-02-27 | $4.27 | $4.27 | 188 | — | — |
| 1985-02-26 | $4.53 | $4.53 | 18,938 | — | — |
| 1985-02-25 | $4.53 | $4.53 | 13,313 | — | — |
| 1985-02-22 | $4.40 | $4.40 | 1,875 | — | — |
| 1985-02-21 | $4.53 | $4.53 | 1,500 | — | — |
| 1985-02-20 | $4.40 | $4.40 | 16,875 | — | — |
| 1985-02-19 | $4.47 | $4.47 | 2,250 | — | — |
| 1985-02-15 | $4.27 | $4.27 | 5,438 | — | — |
| 1985-02-14 | $4.27 | $4.27 | 2,250 | — | — |
| 1985-02-13 | $4.27 | $4.27 | 3,750 | — | — |
| 1985-02-12 | $4.27 | $4.27 | 23,250 | — | — |
| 1985-02-11 | $4.27 | $4.27 | 7,688 | — | — |
| 1985-02-08 | $4.53 | $4.53 | 9,000 | — | — |
| 1985-02-07 | $4.67 | $4.67 | 13,313 | — | — |
| 1985-02-06 | $4.80 | $4.80 | 26,813 | — | — |
| 1985-02-05 | $4.80 | $4.80 | 15,938 | — | — |
| 1985-02-04 | $4.80 | $4.80 | 22,875 | — | — |
| 1985-02-01 | $4.67 | $4.67 | 15,938 | — | — |
| 1985-01-31 | $4.67 | $4.67 | 23,813 | — | — |
| 1985-01-30 | $4.67 | $4.67 | 15,563 | — | — |
| 1985-01-29 | $4.67 | $4.67 | 10,313 | — | — |
| 1985-01-28 | $4.67 | $4.67 | 10,313 | — | — |
| 1985-01-25 | $4.67 | $4.67 | 15,750 | — | — |
| 1985-01-24 | $4.40 | $4.40 | 24,000 | — | — |
| 1985-01-23 | $4.27 | $4.27 | 5,250 | — | — |
| 1985-01-22 | $4.13 | $4.13 | 31,313 | — | — |
| 1985-01-21 | $3.87 | $3.87 | 11,438 | — | — |
| 1985-01-18 | $3.87 | $3.87 | 21,375 | — | — |
| 1985-01-17 | $3.60 | $3.60 | 9,375 | — | — |
| 1985-01-16 | $3.60 | $3.60 | 4,500 | — | — |
| 1985-01-15 | $3.60 | $3.60 | 0 | — | — |
| 1985-01-14 | $3.60 | $3.60 | 6,188 | — | — |
| 1985-01-11 | $3.47 | $3.47 | 375 | — | — |
| 1985-01-10 | $3.47 | $3.47 | 1,875 | — | — |
| 1985-01-09 | $3.47 | $3.47 | 2,250 | — | — |
| 1985-01-08 | $3.47 | $3.47 | 20,250 | — | — |
| 1985-01-07 | $3.47 | $3.47 | 38,438 | — | — |
| 1985-01-04 | $3.47 | $3.47 | 9,938 | — | — |
| 1985-01-03 | $3.60 | $3.60 | 9,563 | — | — |
| 1985-01-02 | $3.60 | $3.60 | 13,125 | — | — |