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
- 1985-07-22 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 | $3.94 | $3.94 | 13,600 | — | — |
| 1985-12-30 | $4.00 | $4.00 | 30,000 | — | — |
| 1985-12-27 | $4.00 | $4.00 | 5,000 | — | — |
| 1985-12-26 | $4.00 | $4.00 | 3,800 | — | — |
| 1985-12-24 | $4.06 | $4.06 | 22,800 | — | — |
| 1985-12-23 | $4.06 | $4.06 | 31,800 | — | — |
| 1985-12-20 | $4.00 | $4.00 | 45,800 | — | — |
| 1985-12-19 | $4.00 | $4.00 | 67,400 | — | — |
| 1985-12-18 | $3.88 | $3.87 | 71,600 | — | — |
| 1985-12-17 | $3.88 | $3.87 | 142,800 | — | — |
| 1985-12-16 | $4.06 | $4.06 | 56,400 | — | — |
| 1985-12-13 | $4.06 | $4.06 | 21,200 | — | — |
| 1985-12-12 | $3.88 | $3.87 | 11,000 | — | — |
| 1985-12-11 | $4.13 | $4.13 | 8,200 | — | — |
| 1985-12-10 | $4.25 | $4.25 | 6,600 | — | — |
| 1985-12-09 | $4.25 | $4.25 | 20,800 | — | — |
| 1985-12-06 | $4.44 | $4.44 | 1,000 | — | — |
| 1985-12-05 | $4.44 | $4.44 | 12,400 | — | — |
| 1985-12-04 | $4.44 | $4.44 | 1,000 | — | — |
| 1985-12-03 | $4.44 | $4.44 | 4,600 | — | — |
| 1985-12-02 | $4.50 | $4.50 | 200 | — | — |
| 1985-11-29 | $4.50 | $4.50 | 400 | — | — |
| 1985-11-27 | $4.50 | $4.50 | 5,600 | — | — |
| 1985-11-26 | $4.50 | $4.50 | 800 | — | — |
| 1985-11-25 | $4.50 | $4.50 | 11,400 | — | — |
| 1985-11-22 | $4.63 | $4.63 | 1,200 | — | — |
| 1985-11-21 | $4.50 | $4.50 | 4,600 | — | — |
| 1985-11-20 | $4.50 | $4.50 | 1,400 | — | — |
| 1985-11-19 | $4.50 | $4.50 | 0 | — | — |
| 1985-11-18 | $4.50 | $4.50 | 400 | — | — |
| 1985-11-15 | $4.56 | $4.56 | 5,000 | — | — |
| 1985-11-14 | $4.63 | $4.63 | 3,600 | — | — |
| 1985-11-13 | $4.69 | $4.69 | 3,800 | — | — |
| 1985-11-12 | $4.75 | $4.75 | 4,200 | — | — |
| 1985-11-11 | $4.69 | $4.69 | 0 | — | — |
| 1985-11-08 | $4.69 | $4.69 | 1,000 | — | — |
| 1985-11-07 | $4.75 | $4.75 | 1,200 | — | — |
| 1985-11-06 | $4.81 | $4.81 | 200 | — | — |
| 1985-11-05 | $4.75 | $4.75 | 0 | — | — |
| 1985-11-04 | $4.75 | $4.75 | 2,200 | — | — |
| 1985-11-01 | $4.75 | $4.75 | 400 | — | — |
| 1985-10-31 | $4.81 | $4.81 | 0 | — | — |
| 1985-10-30 | $4.81 | $4.81 | 1,400 | — | — |
| 1985-10-29 | $4.88 | $4.88 | 800 | — | — |
| 1985-10-28 | $4.88 | $4.88 | 200 | — | — |
| 1985-10-25 | $4.81 | $4.81 | 4,600 | — | — |
| 1985-10-24 | $4.94 | $4.94 | 2,200 | — | — |
| 1985-10-23 | $4.81 | $4.81 | 2,000 | — | — |
| 1985-10-22 | $4.75 | $4.75 | 400 | — | — |
| 1985-10-21 | $4.75 | $4.75 | 0 | — | — |
| 1985-10-18 | $4.75 | $4.75 | 1,600 | — | — |
| 1985-10-17 | $4.81 | $4.81 | 1,400 | — | — |
| 1985-10-16 | $4.88 | $4.88 | 2,000 | — | — |
| 1985-10-15 | $4.88 | $4.88 | 800 | — | — |
| 1985-10-14 | $4.94 | $4.94 | 2,200 | — | — |
| 1985-10-11 | $4.75 | $4.75 | 800 | — | — |
| 1985-10-10 | $4.75 | $4.75 | 3,200 | — | — |
| 1985-10-09 | $4.94 | $4.94 | 2,800 | — | — |
| 1985-10-08 | $4.81 | $4.81 | 2,000 | — | — |
| 1985-10-07 | $4.69 | $4.69 | 4,800 | — | — |
| 1985-10-04 | $4.75 | $4.75 | 0 | — | — |
| 1985-10-03 | $4.75 | $4.75 | 3,800 | — | — |
| 1985-10-02 | $4.75 | $4.75 | 3,000 | — | — |
| 1985-10-01 | $4.75 | $4.75 | 200 | — | — |
| 1985-09-30 | $4.69 | $4.69 | 5,600 | — | — |
| 1985-09-26 | $4.81 | $4.81 | 1,400 | — | — |
| 1985-09-25 | $4.88 | $4.88 | 8,000 | — | — |
| 1985-09-24 | $5.00 | $5.00 | 58,000 | — | — |
| 1985-09-23 | $5.06 | $5.06 | 3,200 | — | — |
| 1985-09-20 | $5.00 | $5.00 | 14,200 | — | — |
| 1985-09-19 | $4.69 | $4.69 | 3,200 | — | — |
| 1985-09-18 | $4.69 | $4.69 | 800 | — | — |
| 1985-09-17 | $4.75 | $4.75 | 4,800 | — | — |
| 1985-09-16 | $4.81 | $4.81 | 2,600 | — | — |
| 1985-09-13 | $4.88 | $4.88 | 7,400 | — | — |
| 1985-09-12 | $4.88 | $4.88 | 5,200 | — | — |
| 1985-09-11 | $4.88 | $4.88 | 5,200 | — | — |
| 1985-09-10 | $4.94 | $4.94 | 9,800 | — | — |
| 1985-09-09 | $4.94 | $4.94 | 200 | — | — |
| 1985-09-06 | $5.00 | $5.00 | 9,800 | — | — |
| 1985-09-05 | $4.94 | $4.94 | 11,400 | — | — |
| 1985-09-04 | $4.94 | $4.94 | 800 | — | — |
| 1985-09-03 | $5.00 | $5.00 | 10,200 | — | — |
| 1985-08-30 | $5.00 | $5.00 | 8,400 | — | — |
| 1985-08-29 | $4.88 | $4.88 | 7,200 | — | — |
| 1985-08-28 | $4.69 | $4.69 | 12,400 | — | — |
| 1985-08-27 | $4.63 | $4.63 | 9,200 | — | — |
| 1985-08-26 | $4.81 | $4.81 | 0 | — | — |
| 1985-08-23 | $4.81 | $4.81 | 21,800 | — | — |
| 1985-08-22 | $4.81 | $4.81 | 1,600 | — | — |
| 1985-08-21 | $4.81 | $4.81 | 3,400 | — | — |
| 1985-08-20 | $4.94 | $4.94 | 3,000 | — | — |
| 1985-08-19 | $4.88 | $4.88 | 5,200 | — | — |
| 1985-08-16 | $4.94 | $4.94 | 800 | — | — |
| 1985-08-15 | $5.00 | $5.00 | 1,600 | — | — |
| 1985-08-14 | $5.06 | $5.06 | 1,400 | — | — |
| 1985-08-13 | $5.13 | $5.13 | 4,400 | — | — |
| 1985-08-12 | $5.06 | $5.06 | 3,800 | — | — |
| 1985-08-09 | $5.19 | $5.19 | 400 | — | — |
| 1985-08-08 | $5.13 | $5.13 | 600 | — | — |
| 1985-08-07 | $5.19 | $5.19 | 0 | — | — |
| 1985-08-06 | $5.19 | $5.19 | 28,600 | — | — |
| 1985-08-05 | $5.25 | $5.25 | 1,200 | — | — |
| 1985-08-02 | $5.25 | $5.25 | 13,000 | — | — |
| 1985-08-01 | $5.38 | $5.38 | 31,800 | — | — |
| 1985-07-31 | $5.38 | $5.38 | 12,800 | — | — |
| 1985-07-30 | $5.38 | $5.38 | 10,400 | — | — |
| 1985-07-29 | $5.44 | $5.44 | 25,000 | — | — |
| 1985-07-26 | $5.50 | $5.50 | 10,400 | — | — |
| 1985-07-25 | $5.56 | $5.56 | 16,600 | — | — |
| 1985-07-24 | $5.50 | $5.50 | 32,600 | — | — |
| 1985-07-23 | $5.63 | $5.63 | 20,800 | — | — |
| 1985-07-22 | $5.63 | $5.63 | 59,400 | — | — |