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 | $3.38 | $3.67 | 860,464 | — | — |
| 1985-12-30 | $3.38 | $3.67 | 188,562 | — | — |
| 1985-12-27 | $3.42 | $3.71 | 50,124 | — | — |
| 1985-12-26 | $3.44 | $3.72 | 83,540 | — | — |
| 1985-12-24 | $3.49 | $3.78 | 1,114,665 | — | — |
| 1985-12-23 | $3.56 | $3.86 | 420,088 | — | — |
| 1985-12-20 | $3.69 | $4.00 | 1,341,418 | — | — |
| 1985-12-19 | $3.44 | $3.72 | 1,090,797 | — | — |
| 1985-12-18 | $3.37 | $3.66 | 1,432,118 | — | — |
| 1985-12-17 | $3.40 | $3.69 | 800,793 | — | — |
| 1985-12-16 | $3.41 | $3.70 | 799,599 | — | — |
| 1985-12-13 | $3.37 | $3.66 | 1,013,224 | — | — |
| 1985-12-12 | $3.31 | $3.59 | 877,173 | — | — |
| 1985-12-11 | $3.28 | $3.55 | 1,026,352 | — | — |
| 1985-12-10 | $3.23 | $3.50 | 1,192,239 | — | — |
| 1985-12-09 | $3.21 | $3.47 | 313,873 | — | — |
| 1985-12-06 | $3.21 | $3.47 | 872,399 | — | — |
| 1985-12-05 | $3.22 | $3.48 | 735,154 | — | — |
| 1985-12-04 | $3.17 | $3.44 | 446,344 | — | — |
| 1985-12-03 | $3.18 | $3.43 | 227,946 | — | — |
| 1985-12-02 | $3.22 | $3.46 | 386,672 | — | — |
| 1985-11-29 | $3.23 | $3.48 | 322,227 | — | — |
| 1985-11-27 | $3.22 | $3.46 | 644,453 | — | — |
| 1985-11-26 | $3.19 | $3.44 | 237,493 | — | — |
| 1985-11-25 | $3.18 | $3.43 | 484,533 | — | — |
| 1985-11-22 | $3.19 | $3.44 | 824,662 | — | — |
| 1985-11-21 | $3.19 | $3.44 | 337,741 | — | — |
| 1985-11-20 | $3.15 | $3.40 | 171,854 | — | — |
| 1985-11-19 | $3.15 | $3.40 | 786,472 | — | — |
| 1985-11-18 | $3.16 | $3.41 | 342,515 | — | — |
| 1985-11-15 | $3.15 | $3.40 | 1,150,468 | — | — |
| 1985-11-14 | $3.15 | $3.40 | 933,264 | — | — |
| 1985-11-13 | $3.12 | $3.36 | 736,348 | — | — |
| 1985-11-12 | $3.12 | $3.36 | 805,567 | — | — |
| 1985-11-11 | $3.10 | $3.34 | 1,985,871 | — | — |
| 1985-11-08 | $3.04 | $3.27 | 1,405,863 | — | — |
| 1985-11-07 | $2.96 | $3.19 | 867,625 | — | — |
| 1985-11-06 | $2.94 | $3.17 | 1,280,553 | — | — |
| 1985-11-05 | $2.99 | $3.22 | 362,803 | — | — |
| 1985-11-04 | $3.00 | $3.23 | 89,507 | — | — |
| 1985-11-01 | $3.03 | $3.26 | 151,566 | — | — |
| 1985-10-31 | $3.05 | $3.28 | 1,765,086 | — | — |
| 1985-10-30 | $2.93 | $3.16 | 5,097,148 | — | — |
| 1985-10-29 | $2.96 | $3.19 | 997,709 | — | — |
| 1985-10-28 | $2.99 | $3.22 | 281,650 | — | — |
| 1985-10-25 | $2.99 | $3.22 | 1,736,444 | — | — |
| 1985-10-24 | $2.97 | $3.21 | 3,175,723 | — | — |
| 1985-10-23 | $2.93 | $3.16 | 866,432 | — | — |
| 1985-10-22 | $2.93 | $3.16 | 386,672 | — | — |
| 1985-10-21 | $2.83 | $3.05 | 766,183 | — | — |
| 1985-10-18 | $2.83 | $3.05 | 230,332 | — | — |
| 1985-10-17 | $2.77 | $2.98 | 917,749 | — | — |
| 1985-10-16 | $2.78 | $2.99 | 1,512,078 | — | — |
| 1985-10-15 | $2.86 | $3.08 | 725,607 | — | — |
| 1985-10-14 | $3.02 | $3.25 | 143,212 | — | — |
| 1985-10-11 | $2.97 | $3.21 | 313,873 | — | — |
| 1985-10-10 | $2.97 | $3.21 | 83,540 | — | — |
| 1985-10-09 | $2.89 | $3.11 | 100,248 | — | — |
| 1985-10-08 | $2.83 | $3.05 | 506,015 | — | — |
| 1985-10-07 | $2.80 | $3.01 | 167,080 | — | — |
| 1985-10-04 | $2.80 | $3.01 | 258,975 | — | — |
| 1985-10-03 | $2.82 | $3.04 | 1,446,440 | — | — |
| 1985-10-02 | $2.72 | $2.93 | 951,165 | — | — |
| 1985-10-01 | $2.77 | $2.98 | 354,449 | — | — |
| 1985-09-30 | $2.77 | $2.98 | 988,162 | — | — |
| 1985-09-26 | $2.70 | $2.91 | 301,938 | — | — |
| 1985-09-25 | $2.81 | $3.02 | 591,942 | — | — |
| 1985-09-24 | $2.83 | $3.05 | 511,982 | — | — |
| 1985-09-23 | $2.82 | $3.04 | 395,026 | — | — |
| 1985-09-20 | $2.82 | $3.04 | 474,986 | — | — |
| 1985-09-19 | $2.82 | $3.04 | 547,785 | — | — |
| 1985-09-18 | $2.78 | $2.99 | 1,691,093 | — | — |
| 1985-09-17 | $2.83 | $3.05 | 1,587,265 | — | — |
| 1985-09-16 | $2.91 | $3.14 | 290,004 | — | — |
| 1985-09-13 | $2.95 | $3.18 | 415,314 | — | — |
| 1985-09-12 | $2.93 | $3.16 | 1,473,889 | — | — |
| 1985-09-11 | $3.02 | $3.25 | 119,343 | — | — |
| 1985-09-10 | $3.00 | $3.23 | 2,007,353 | — | — |
| 1985-09-09 | $3.09 | $3.33 | 260,168 | — | — |
| 1985-09-06 | $3.10 | $3.34 | 220,785 | — | — |
| 1985-09-05 | $3.10 | $3.34 | 88,314 | — | — |
| 1985-09-04 | $3.13 | $3.37 | 207,657 | — | — |
| 1985-09-03 | $3.13 | $3.37 | 133,664 | — | — |
| 1985-08-30 | $3.14 | $3.39 | 471,406 | — | — |
| 1985-08-29 | $3.13 | $3.37 | 477,373 | — | — |
| 1985-08-28 | $3.14 | $3.39 | 458,278 | — | — |
| 1985-08-27 | $3.14 | $3.39 | 412,927 | — | — |
| 1985-08-26 | $3.10 | $3.34 | 136,051 | — | — |
| 1985-08-23 | $3.11 | $3.35 | 284,037 | — | — |
| 1985-08-22 | $3.11 | $3.35 | 365,190 | — | — |
| 1985-08-21 | $3.14 | $3.37 | 126,504 | — | — |
| 1985-08-20 | $3.11 | $3.33 | 169,467 | — | — |
| 1985-08-19 | $3.13 | $3.35 | 221,978 | — | — |
| 1985-08-16 | $3.09 | $3.31 | 204,077 | — | — |
| 1985-08-15 | $3.09 | $3.31 | 1,164,790 | — | — |
| 1985-08-14 | $3.10 | $3.32 | 210,044 | — | — |
| 1985-08-13 | $3.12 | $3.34 | 71,606 | — | — |
| 1985-08-12 | $3.11 | $3.33 | 689,804 | — | — |
| 1985-08-09 | $3.15 | $3.38 | 342,515 | — | — |
| 1985-08-08 | $3.17 | $3.40 | 442,763 | — | — |
| 1985-08-07 | $3.13 | $3.35 | 232,719 | — | — |
| 1985-08-06 | $3.14 | $3.37 | 534,658 | — | — |
| 1985-08-05 | $3.17 | $3.40 | 183,789 | — | — |
| 1985-08-02 | $3.18 | $3.41 | 206,464 | — | — |
| 1985-08-01 | $3.17 | $3.40 | 393,833 | — | — |
| 1985-07-31 | $3.18 | $3.41 | 1,476,275 | — | — |
| 1985-07-30 | $3.16 | $3.39 | 773,344 | — | — |
| 1985-07-29 | $3.18 | $3.41 | 281,650 | — | — |
| 1985-07-26 | $3.23 | $3.46 | 162,307 | — | — |
| 1985-07-25 | $3.26 | $3.49 | 285,230 | — | — |
| 1985-07-24 | $3.21 | $3.43 | 543,012 | — | — |
| 1985-07-23 | $3.22 | $3.44 | 522,723 | — | — |
| 1985-07-22 | $3.23 | $3.46 | 1,065,735 | — | — |
| 1985-07-19 | $3.27 | $3.50 | 224,365 | — | — |
| 1985-07-18 | $3.28 | $3.51 | 439,183 | — | — |
| 1985-07-17 | $3.32 | $3.56 | 803,180 | — | — |
| 1985-07-16 | $3.32 | $3.56 | 1,000,096 | — | — |
| 1985-07-15 | $3.31 | $3.55 | 905,815 | — | — |
| 1985-07-12 | $3.27 | $3.50 | 1,101,538 | — | — |
| 1985-07-11 | $3.32 | $3.56 | 548,979 | — | — |
| 1985-07-10 | $3.23 | $3.46 | 538,238 | — | — |
| 1985-07-09 | $3.28 | $3.51 | 452,311 | — | — |
| 1985-07-08 | $3.27 | $3.50 | 469,019 | — | — |
| 1985-07-05 | $3.25 | $3.48 | 157,533 | — | — |
| 1985-07-03 | $3.22 | $3.44 | 439,183 | — | — |
| 1985-07-02 | $3.21 | $3.43 | 595,523 | — | — |
| 1985-07-01 | $3.14 | $3.37 | 93,088 | — | — |
| 1985-06-28 | $3.18 | $3.41 | 606,263 | — | — |
| 1985-06-27 | $3.16 | $3.39 | 1,089,603 | — | — |
| 1985-06-26 | $3.13 | $3.35 | 52,511 | — | — |
| 1985-06-25 | $3.12 | $3.34 | 133,664 | — | — |
| 1985-06-24 | $3.08 | $3.30 | 93,088 | — | — |
| 1985-06-21 | $3.10 | $3.32 | 379,511 | — | — |
| 1985-06-20 | $3.05 | $3.26 | 332,968 | — | — |
| 1985-06-19 | $3.03 | $3.24 | 195,723 | — | — |
| 1985-06-18 | $3.04 | $3.25 | 260,168 | — | — |
| 1985-06-17 | $2.99 | $3.20 | 201,690 | — | — |
| 1985-06-14 | $3.05 | $3.26 | 142,018 | — | — |
| 1985-06-13 | $3.08 | $3.30 | 273,296 | — | — |
| 1985-06-12 | $3.15 | $3.38 | 390,252 | — | — |
| 1985-06-11 | $3.18 | $3.41 | 278,070 | — | — |
| 1985-06-10 | $3.18 | $3.41 | 781,698 | — | — |
| 1985-06-07 | $3.24 | $3.47 | 426,055 | — | — |
| 1985-06-06 | $3.29 | $3.52 | 236,300 | — | — |
| 1985-06-05 | $3.29 | $3.52 | 613,424 | — | — |
| 1985-06-04 | $3.25 | $3.48 | 494,081 | — | — |
| 1985-06-03 | $3.23 | $3.46 | 322,227 | — | — |
| 1985-05-31 | $3.19 | $3.42 | 124,117 | — | — |
| 1985-05-30 | $3.25 | $3.48 | 147,986 | — | — |
| 1985-05-29 | $3.25 | $3.48 | 434,409 | — | — |
| 1985-05-28 | $3.25 | $3.48 | 445,150 | — | — |
| 1985-05-24 | $3.27 | $3.48 | 1,380,801 | — | — |
| 1985-05-23 | $3.27 | $3.48 | 1,380,801 | — | — |
| 1985-05-22 | $3.27 | $3.48 | 1,136,147 | — | — |
| 1985-05-21 | $3.25 | $3.46 | 701,738 | — | — |
| 1985-05-20 | $3.18 | $3.39 | 749,475 | — | — |
| 1985-05-17 | $3.07 | $3.27 | 963,100 | — | — |
| 1985-05-16 | $3.05 | $3.25 | 680,256 | — | — |
| 1985-05-15 | $3.04 | $3.24 | 625,358 | — | — |
| 1985-05-14 | $3.00 | $3.19 | 192,143 | — | — |
| 1985-05-13 | $2.99 | $3.18 | 227,946 | — | — |
| 1985-05-10 | $3.00 | $3.19 | 1,058,574 | — | — |
| 1985-05-09 | $2.97 | $3.17 | 291,197 | — | — |
| 1985-05-08 | $2.99 | $3.18 | 375,931 | — | — |
| 1985-05-07 | $2.99 | $3.18 | 840,176 | — | — |
| 1985-05-06 | $3.04 | $3.24 | 354,449 | — | — |
| 1985-05-03 | $3.02 | $3.21 | 584,782 | — | — |
| 1985-05-02 | $3.02 | $3.21 | 223,172 | — | — |
| 1985-05-01 | $3.02 | $3.21 | 910,589 | — | — |
| 1985-04-30 | $3.03 | $3.23 | 211,237 | — | — |
| 1985-04-29 | $3.03 | $3.23 | 830,629 | — | — |
| 1985-04-26 | $3.03 | $3.23 | 566,880 | — | — |
| 1985-04-25 | $3.02 | $3.21 | 883,140 | — | — |
| 1985-04-24 | $3.03 | $3.23 | 398,606 | — | — |
| 1985-04-23 | $3.06 | $3.26 | 216,011 | — | — |
| 1985-04-22 | $3.08 | $3.28 | 633,712 | — | — |
| 1985-04-19 | $3.07 | $3.27 | 291,197 | — | — |
| 1985-04-18 | $3.04 | $3.24 | 890,300 | — | — |
| 1985-04-17 | $3.00 | $3.19 | 725,607 | — | — |
| 1985-04-16 | $3.00 | $3.19 | 662,355 | — | — |
| 1985-04-15 | $3.04 | $3.24 | 582,395 | — | — |
| 1985-04-12 | $3.10 | $3.30 | 266,135 | — | — |
| 1985-04-11 | $3.10 | $3.30 | 253,008 | — | — |
| 1985-04-10 | $3.10 | $3.30 | 233,913 | — | — |
| 1985-04-09 | $3.15 | $3.36 | 1,124,213 | — | — |
| 1985-04-08 | $3.13 | $3.34 | 305,519 | — | — |
| 1985-04-04 | $3.10 | $3.30 | 520,336 | — | — |
| 1985-04-03 | $3.05 | $3.25 | 743,508 | — | — |
| 1985-04-02 | $3.05 | $3.25 | 301,938 | — | — |
| 1985-04-01 | $3.04 | $3.24 | 998,903 | — | — |
| 1985-03-29 | $3.02 | $3.21 | 774,537 | — | — |
| 1985-03-28 | $2.96 | $3.16 | 402,187 | — | — |
| 1985-03-27 | $2.96 | $3.16 | 763,796 | — | — |
| 1985-03-26 | $2.97 | $3.17 | 546,592 | — | — |
| 1985-03-25 | $2.96 | $3.16 | 1,114,665 | — | — |
| 1985-03-22 | $3.00 | $3.19 | 630,132 | — | — |
| 1985-03-21 | $2.97 | $3.17 | 1,592,038 | — | — |
| 1985-03-20 | $3.02 | $3.21 | 342,515 | — | — |
| 1985-03-19 | $3.06 | $3.26 | 1,655,290 | — | — |
| 1985-03-18 | $3.10 | $3.30 | 574,041 | — | — |
| 1985-03-15 | $3.11 | $3.31 | 1,352,158 | — | — |
| 1985-03-14 | $3.11 | $3.31 | 369,964 | — | — |
| 1985-03-13 | $3.14 | $3.35 | 145,599 | — | — |
| 1985-03-12 | $3.14 | $3.35 | 1,711,381 | — | — |
| 1985-03-11 | $3.15 | $3.36 | 220,785 | — | — |
| 1985-03-08 | $3.18 | $3.39 | 292,391 | — | — |
| 1985-03-07 | $3.22 | $3.43 | 848,530 | — | — |
| 1985-03-06 | $3.22 | $3.43 | 132,471 | — | — |
| 1985-03-05 | $3.23 | $3.44 | 566,880 | — | — |
| 1985-03-04 | $3.26 | $3.47 | 115,763 | — | — |
| 1985-03-01 | $3.29 | $3.50 | 1,648,130 | — | — |
| 1985-02-28 | $3.31 | $3.53 | 482,147 | — | — |
| 1985-02-27 | $3.30 | $3.52 | 775,731 | — | — |
| 1985-02-26 | $3.25 | $3.46 | 569,267 | — | — |
| 1985-02-25 | $3.22 | $3.41 | 458,278 | — | — |
| 1985-02-22 | $3.28 | $3.47 | 892,687 | — | — |
| 1985-02-21 | $3.29 | $3.49 | 927,297 | — | — |
| 1985-02-20 | $3.34 | $3.54 | 1,734,057 | — | — |
| 1985-02-19 | $3.49 | $3.70 | 126,504 | — | — |
| 1985-02-15 | $3.50 | $3.71 | 817,501 | — | — |
| 1985-02-14 | $3.52 | $3.73 | 1,316,355 | — | — |
| 1985-02-13 | $3.36 | $3.56 | 941,618 | — | — |
| 1985-02-12 | $3.35 | $3.55 | 540,625 | — | — |
| 1985-02-11 | $3.31 | $3.51 | 436,796 | — | — |
| 1985-02-08 | $3.37 | $3.57 | 690,997 | — | — |
| 1985-02-07 | $3.34 | $3.54 | 964,293 | — | — |
| 1985-02-06 | $3.39 | $3.60 | 537,044 | — | — |
| 1985-02-05 | $3.40 | $3.61 | 613,424 | — | — |
| 1985-02-04 | $3.41 | $3.62 | 317,453 | — | — |
| 1985-02-01 | $3.41 | $3.62 | 453,504 | — | — |
| 1985-01-31 | $3.37 | $3.57 | 216,011 | — | — |
| 1985-01-30 | $3.42 | $3.63 | 443,957 | — | — |
| 1985-01-29 | $3.39 | $3.60 | 411,734 | — | — |
| 1985-01-28 | $3.36 | $3.56 | 426,055 | — | — |
| 1985-01-25 | $3.33 | $3.53 | 574,041 | — | — |
| 1985-01-24 | $3.33 | $3.53 | 1,978,710 | — | — |
| 1985-01-23 | $3.22 | $3.41 | 767,377 | — | — |
| 1985-01-22 | $3.19 | $3.39 | 651,614 | — | — |
| 1985-01-21 | $3.14 | $3.33 | 824,662 | — | — |
| 1985-01-18 | $3.06 | $3.24 | 1,177,917 | — | — |
| 1985-01-17 | $3.16 | $3.35 | 268,522 | — | — |
| 1985-01-16 | $3.12 | $3.31 | 455,891 | — | — |
| 1985-01-15 | $3.10 | $3.29 | 984,581 | — | — |
| 1985-01-14 | $3.08 | $3.26 | 522,723 | — | — |
| 1985-01-11 | $3.10 | $3.29 | 559,720 | — | — |
| 1985-01-10 | $3.19 | $3.39 | 790,052 | — | — |
| 1985-01-09 | $3.05 | $3.23 | 202,883 | — | — |
| 1985-01-08 | $3.02 | $3.20 | 133,664 | — | — |
| 1985-01-07 | $3.02 | $3.20 | 400,993 | — | — |
| 1985-01-04 | $2.97 | $3.15 | 221,978 | — | — |
| 1985-01-03 | $2.89 | $3.06 | 627,745 | — | — |
| 1985-01-02 | $2.86 | $3.03 | 65,639 | — | — |