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
- 1985-05-23 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 | $4.75 | $4.75 | 57,974 | — | — |
| 1985-12-30 | $4.72 | $4.72 | 4,392 | — | — |
| 1985-12-27 | $4.70 | $4.70 | 33,379 | — | — |
| 1985-12-26 | $4.58 | $4.58 | 3,953 | — | — |
| 1985-12-24 | $4.55 | $4.55 | 25,913 | — | — |
| 1985-12-23 | $4.53 | $4.53 | 47,873 | — | — |
| 1985-12-20 | $4.55 | $4.55 | 100,138 | — | — |
| 1985-12-19 | $4.55 | $4.55 | 117,266 | — | — |
| 1985-12-18 | $4.55 | $4.55 | 67,637 | — | — |
| 1985-12-17 | $4.55 | $4.55 | 88,718 | — | — |
| 1985-12-16 | $4.55 | $4.55 | 17,129 | — | — |
| 1985-12-13 | $4.67 | $4.67 | 12,737 | — | — |
| 1985-12-12 | $4.72 | $4.72 | 84,326 | — | — |
| 1985-12-11 | $4.75 | $4.75 | 184,025 | — | — |
| 1985-12-10 | $4.90 | $4.90 | 61,927 | — | — |
| 1985-12-09 | $4.90 | $4.90 | 269,230 | — | — |
| 1985-12-06 | $4.90 | $4.90 | 12,298 | — | — |
| 1985-12-05 | $4.92 | $4.92 | 59,731 | — | — |
| 1985-12-04 | $4.87 | $4.87 | 14,054 | — | — |
| 1985-12-03 | $4.81 | $4.81 | 10,980 | — | — |
| 1985-12-02 | $4.90 | $4.90 | 63,245 | — | — |
| 1985-11-29 | $4.84 | $4.84 | 17,568 | — | — |
| 1985-11-27 | $4.84 | $4.84 | 10,541 | — | — |
| 1985-11-26 | $4.90 | $4.90 | 6,149 | — | — |
| 1985-11-25 | $4.90 | $4.90 | 5,270 | — | — |
| 1985-11-22 | $4.95 | $4.95 | 12,737 | — | — |
| 1985-11-21 | $4.90 | $4.90 | 6,149 | — | — |
| 1985-11-20 | $4.95 | $4.95 | 8,784 | — | — |
| 1985-11-19 | $4.87 | $4.87 | 62,806 | — | — |
| 1985-11-18 | $4.87 | $4.87 | 5,710 | — | — |
| 1985-11-15 | $4.87 | $4.87 | 12,298 | — | — |
| 1985-11-14 | $4.84 | $4.84 | 21,521 | — | — |
| 1985-11-13 | $4.87 | $4.87 | 7,906 | — | — |
| 1985-11-12 | $4.90 | $4.90 | 8,345 | — | — |
| 1985-11-11 | $4.81 | $4.81 | 45,238 | — | — |
| 1985-11-08 | $4.78 | $4.78 | 10,102 | — | — |
| 1985-11-07 | $4.78 | $4.78 | 4,392 | — | — |
| 1985-11-06 | $4.78 | $4.78 | 59,292 | — | — |
| 1985-11-05 | $4.78 | $4.78 | 63,684 | — | — |
| 1985-11-04 | $4.78 | $4.78 | 140,544 | — | — |
| 1985-11-01 | $4.64 | $4.64 | 21,960 | — | — |
| 1985-10-31 | $4.67 | $4.67 | 12,298 | — | — |
| 1985-10-30 | $4.67 | $4.67 | 7,906 | — | — |
| 1985-10-29 | $4.67 | $4.67 | 6,149 | — | — |
| 1985-10-28 | $4.70 | $4.70 | 24,595 | — | — |
| 1985-10-25 | $4.75 | $4.75 | 19,325 | — | — |
| 1985-10-24 | $4.70 | $4.70 | 30,305 | — | — |
| 1985-10-23 | $4.72 | $4.72 | 15,811 | — | — |
| 1985-10-22 | $4.70 | $4.70 | 13,176 | — | — |
| 1985-10-21 | $4.64 | $4.64 | 10,541 | — | — |
| 1985-10-18 | $4.64 | $4.64 | 7,906 | — | — |
| 1985-10-17 | $4.61 | $4.61 | 12,298 | — | — |
| 1985-10-16 | $4.67 | $4.67 | 19,764 | — | — |
| 1985-10-15 | $4.64 | $4.64 | 82,130 | — | — |
| 1985-10-14 | $4.53 | $4.53 | 8,345 | — | — |
| 1985-10-11 | $4.55 | $4.55 | 54,900 | — | — |
| 1985-10-10 | $4.55 | $4.55 | 19,764 | — | — |
| 1985-10-09 | $4.50 | $4.50 | 24,156 | — | — |
| 1985-10-08 | $4.58 | $4.58 | 24,156 | — | — |
| 1985-10-07 | $4.58 | $4.58 | 30,744 | — | — |
| 1985-10-04 | $4.61 | $4.61 | 205,985 | — | — |
| 1985-10-03 | $4.67 | $4.67 | 860,832 | — | — |
| 1985-10-02 | $4.35 | $4.35 | 701,842 | — | — |
| 1985-10-01 | $4.58 | $4.58 | 1,757 | — | — |
| 1985-09-30 | $4.64 | $4.64 | 38,650 | — | — |
| 1985-09-26 | $4.61 | $4.61 | 253,858 | — | — |
| 1985-09-25 | $4.67 | $4.67 | 42,602 | — | — |
| 1985-09-24 | $4.67 | $4.67 | 11,419 | — | — |
| 1985-09-23 | $4.72 | $4.72 | 6,588 | — | — |
| 1985-09-20 | $4.64 | $4.64 | 30,305 | — | — |
| 1985-09-19 | $4.70 | $4.70 | 17,129 | — | — |
| 1985-09-18 | $4.75 | $4.75 | 127,368 | — | — |
| 1985-09-17 | $4.61 | $4.61 | 143,179 | — | — |
| 1985-09-16 | $4.67 | $4.67 | 22,838 | — | — |
| 1985-09-13 | $4.64 | $4.64 | 12,298 | — | — |
| 1985-09-12 | $4.61 | $4.61 | 101,016 | — | — |
| 1985-09-11 | $4.72 | $4.72 | 47,434 | — | — |
| 1985-09-10 | $4.55 | $4.55 | 163,382 | — | — |
| 1985-09-09 | $4.81 | $4.81 | 35,136 | — | — |
| 1985-09-06 | $4.84 | $4.84 | 4,831 | — | — |
| 1985-09-05 | $4.84 | $4.84 | 38,210 | — | — |
| 1985-09-04 | $4.84 | $4.84 | 878 | — | — |
| 1985-09-03 | $4.84 | $4.84 | 36,454 | — | — |
| 1985-08-30 | $4.87 | $4.87 | 10,102 | — | — |
| 1985-08-29 | $4.87 | $4.87 | 4,831 | — | — |
| 1985-08-28 | $4.87 | $4.87 | 18,007 | — | — |
| 1985-08-27 | $4.90 | $4.90 | 6,588 | — | — |
| 1985-08-26 | $4.87 | $4.87 | 13,615 | — | — |
| 1985-08-23 | $4.90 | $4.90 | 6,588 | — | — |
| 1985-08-22 | $4.90 | $4.90 | 31,622 | — | — |
| 1985-08-21 | $4.84 | $4.84 | 55,778 | — | — |
| 1985-08-20 | $4.81 | $4.81 | 36,014 | — | — |
| 1985-08-19 | $4.95 | $4.95 | 6,588 | — | — |
| 1985-08-16 | $4.95 | $4.95 | 3,953 | — | — |
| 1985-08-15 | $5.01 | $5.01 | 25,474 | — | — |
| 1985-08-14 | $4.95 | $4.95 | 57,974 | — | — |
| 1985-08-13 | $4.95 | $4.95 | 14,494 | — | — |
| 1985-08-12 | $4.98 | $4.98 | 12,298 | — | — |
| 1985-08-09 | $4.95 | $4.95 | 15,372 | — | — |
| 1985-08-08 | $5.01 | $5.01 | 42,602 | — | — |
| 1985-08-07 | $5.04 | $5.04 | 42,602 | — | — |
| 1985-08-06 | $5.12 | $5.12 | 21,960 | — | — |
| 1985-08-05 | $5.12 | $5.12 | 30,305 | — | — |
| 1985-08-02 | $5.15 | $5.15 | 177,876 | — | — |
| 1985-08-01 | $5.15 | $5.15 | 9,662 | — | — |
| 1985-07-31 | $5.09 | $5.09 | 7,906 | — | — |
| 1985-07-30 | $5.12 | $5.12 | 23,717 | — | — |
| 1985-07-29 | $5.12 | $5.12 | 49,630 | — | — |
| 1985-07-26 | $5.15 | $5.15 | 9,662 | — | — |
| 1985-07-25 | $5.18 | $5.18 | 19,325 | — | — |
| 1985-07-24 | $5.24 | $5.24 | 50,069 | — | — |
| 1985-07-23 | $5.21 | $5.21 | 13,615 | — | — |
| 1985-07-22 | $5.18 | $5.18 | 6,588 | — | — |
| 1985-07-19 | $5.18 | $5.18 | 17,568 | — | — |
| 1985-07-18 | $5.21 | $5.21 | 47,434 | — | — |
| 1985-07-17 | $5.21 | $5.21 | 24,595 | — | — |
| 1985-07-16 | $5.21 | $5.21 | 23,717 | — | — |
| 1985-07-15 | $5.24 | $5.24 | 47,434 | — | — |
| 1985-07-12 | $5.18 | $5.18 | 13,176 | — | — |
| 1985-07-11 | $5.18 | $5.18 | 8,345 | — | — |
| 1985-07-10 | $5.15 | $5.15 | 261,324 | — | — |
| 1985-07-09 | $5.24 | $5.24 | 22,399 | — | — |
| 1985-07-08 | $5.21 | $5.21 | 44,359 | — | — |
| 1985-07-05 | $5.18 | $5.18 | 20,642 | — | — |
| 1985-07-03 | $5.15 | $5.15 | 22,399 | — | — |
| 1985-07-02 | $5.15 | $5.15 | 88,279 | — | — |
| 1985-07-01 | $5.15 | $5.15 | 81,252 | — | — |
| 1985-06-28 | $5.07 | $5.07 | 43,481 | — | — |
| 1985-06-27 | $5.12 | $5.12 | 25,474 | — | — |
| 1985-06-26 | $5.15 | $5.15 | 95,306 | — | — |
| 1985-06-25 | $5.12 | $5.12 | 34,697 | — | — |
| 1985-06-24 | $5.15 | $5.15 | 16,250 | — | — |
| 1985-06-21 | $5.21 | $5.21 | 146,693 | — | — |
| 1985-06-20 | $5.12 | $5.12 | 31,622 | — | — |
| 1985-06-19 | $5.18 | $5.18 | 172,166 | — | — |
| 1985-06-18 | $5.01 | $5.01 | 145,814 | — | — |
| 1985-06-17 | $4.95 | $4.95 | 134,834 | — | — |
| 1985-06-14 | $5.07 | $5.07 | 140,983 | — | — |
| 1985-06-13 | $5.21 | $5.21 | 132,199 | — | — |
| 1985-06-12 | $5.24 | $5.24 | 108,482 | — | — |
| 1985-06-11 | $5.27 | $5.27 | 141,422 | — | — |
| 1985-06-10 | $5.24 | $5.24 | 190,174 | — | — |
| 1985-06-07 | $5.27 | $5.27 | 159,869 | — | — |
| 1985-06-06 | $5.24 | $5.24 | 123,415 | — | — |
| 1985-06-05 | $5.15 | $5.15 | 284,602 | — | — |
| 1985-06-04 | $5.15 | $5.15 | 484,877 | — | — |
| 1985-06-03 | $5.15 | $5.15 | 471,701 | — | — |
| 1985-05-31 | $4.95 | $4.95 | 56,218 | — | — |
| 1985-05-30 | $4.98 | $4.98 | 252,540 | — | — |
| 1985-05-29 | $4.98 | $4.98 | 297,778 | — | — |
| 1985-05-28 | $4.92 | $4.92 | 639,036 | — | — |
| 1985-05-24 | $4.84 | $4.84 | 682,517 | — | — |
| 1985-05-23 | $4.84 | $4.84 | 3,920,299 | — | — |