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 | $4.95 | $4.95 | 55,200 | — | — |
| 1985-12-30 | $4.91 | $4.91 | 34,400 | — | — |
| 1985-12-27 | $4.86 | $4.86 | 94,400 | — | — |
| 1985-12-26 | $4.75 | $4.75 | 60,000 | — | — |
| 1985-12-24 | $4.75 | $4.75 | 21,600 | — | — |
| 1985-12-23 | $4.73 | $4.73 | 64,000 | — | — |
| 1985-12-20 | $4.86 | $4.86 | 133,600 | — | — |
| 1985-12-19 | $4.88 | $4.88 | 46,400 | — | — |
| 1985-12-18 | $4.97 | $4.97 | 8,000 | — | — |
| 1985-12-17 | $5.00 | $5.00 | 103,200 | — | — |
| 1985-12-16 | $5.02 | $5.02 | 138,400 | — | — |
| 1985-12-13 | $4.95 | $4.95 | 184,000 | — | — |
| 1985-12-12 | $4.81 | $4.81 | 227,200 | — | — |
| 1985-12-11 | $4.72 | $4.72 | 152,800 | — | — |
| 1985-12-10 | $4.73 | $4.73 | 31,200 | — | — |
| 1985-12-09 | $4.73 | $4.73 | 56,800 | — | — |
| 1985-12-06 | $4.72 | $4.72 | 47,200 | — | — |
| 1985-12-05 | $4.75 | $4.75 | 50,400 | — | — |
| 1985-12-04 | $4.86 | $4.86 | 50,400 | — | — |
| 1985-12-03 | $4.63 | $4.62 | 25,600 | — | — |
| 1985-12-02 | $4.53 | $4.53 | 10,400 | — | — |
| 1985-11-29 | $4.50 | $4.50 | 44,000 | — | — |
| 1985-11-27 | $4.42 | $4.42 | 41,600 | — | — |
| 1985-11-26 | $4.39 | $4.39 | 28,800 | — | — |
| 1985-11-25 | $4.41 | $4.41 | 32,800 | — | — |
| 1985-11-22 | $4.42 | $4.42 | 28,000 | — | — |
| 1985-11-21 | $4.39 | $4.39 | 33,600 | — | — |
| 1985-11-20 | $4.31 | $4.31 | 108,000 | — | — |
| 1985-11-19 | $4.38 | $4.37 | 93,600 | — | — |
| 1985-11-18 | $4.41 | $4.41 | 43,200 | — | — |
| 1985-11-15 | $4.41 | $4.41 | 15,200 | — | — |
| 1985-11-14 | $4.38 | $4.37 | 22,400 | — | — |
| 1985-11-13 | $4.31 | $4.31 | 20,800 | — | — |
| 1985-11-12 | $4.30 | $4.30 | 36,800 | — | — |
| 1985-11-11 | $4.23 | $4.23 | 23,200 | — | — |
| 1985-11-08 | $4.27 | $4.27 | 16,000 | — | — |
| 1985-11-07 | $4.27 | $4.27 | 14,400 | — | — |
| 1985-11-06 | $4.28 | $4.28 | 32,000 | — | — |
| 1985-11-05 | $4.28 | $4.28 | 28,800 | — | — |
| 1985-11-04 | $4.28 | $4.28 | 28,800 | — | — |
| 1985-11-01 | $4.11 | $4.11 | 75,200 | — | — |
| 1985-10-31 | $4.13 | $4.13 | 19,200 | — | — |
| 1985-10-30 | $4.02 | $4.02 | 188,800 | — | — |
| 1985-10-29 | $3.97 | $3.97 | 24,000 | — | — |
| 1985-10-28 | $3.97 | $3.97 | 58,400 | — | — |
| 1985-10-25 | $4.00 | $4.00 | 23,200 | — | — |
| 1985-10-24 | $3.91 | $3.91 | 35,200 | — | — |
| 1985-10-23 | $3.92 | $3.92 | 106,400 | — | — |
| 1985-10-22 | $3.89 | $3.89 | 72,000 | — | — |
| 1985-10-21 | $3.84 | $3.84 | 68,800 | — | — |
| 1985-10-18 | $3.84 | $3.84 | 19,200 | — | — |
| 1985-10-17 | $3.95 | $3.95 | 5,600 | — | — |
| 1985-10-16 | $3.94 | $3.94 | 8,000 | — | — |
| 1985-10-15 | $4.00 | $4.00 | 26,400 | — | — |
| 1985-10-14 | $4.02 | $4.02 | 18,400 | — | — |
| 1985-10-11 | $3.97 | $3.97 | 29,600 | — | — |
| 1985-10-10 | $4.03 | $4.03 | 30,400 | — | — |
| 1985-10-09 | $3.92 | $3.92 | 35,200 | — | — |
| 1985-10-08 | $3.97 | $3.97 | 60,800 | — | — |
| 1985-10-07 | $3.91 | $3.91 | 73,600 | — | — |
| 1985-10-04 | $3.75 | $3.75 | 55,200 | — | — |
| 1985-10-03 | $3.78 | $3.78 | 28,800 | — | — |
| 1985-10-02 | $3.75 | $3.75 | 40,800 | — | — |
| 1985-10-01 | $3.80 | $3.80 | 13,600 | — | — |
| 1985-09-30 | $3.81 | $3.81 | 54,400 | — | — |
| 1985-09-26 | $3.75 | $3.75 | 85,600 | — | — |
| 1985-09-25 | $3.81 | $3.81 | 45,600 | — | — |
| 1985-09-24 | $3.91 | $3.91 | 32,800 | — | — |
| 1985-09-23 | $3.97 | $3.97 | 68,800 | — | — |
| 1985-09-20 | $3.84 | $3.84 | 25,600 | — | — |
| 1985-09-19 | $3.86 | $3.86 | 25,600 | — | — |
| 1985-09-18 | $3.75 | $3.75 | 27,200 | — | — |
| 1985-09-17 | $3.73 | $3.73 | 116,000 | — | — |
| 1985-09-16 | $3.73 | $3.73 | 32,000 | — | — |
| 1985-09-13 | $3.75 | $3.75 | 39,200 | — | — |
| 1985-09-12 | $3.67 | $3.67 | 43,200 | — | — |
| 1985-09-11 | $3.81 | $3.81 | 39,200 | — | — |
| 1985-09-10 | $4.02 | $4.02 | 27,200 | — | — |
| 1985-09-09 | $4.05 | $4.05 | 19,200 | — | — |
| 1985-09-06 | $4.09 | $4.09 | 4,800 | — | — |
| 1985-09-05 | $4.06 | $4.06 | 128,000 | — | — |
| 1985-09-04 | $4.14 | $4.14 | 4,000 | — | — |
| 1985-09-03 | $4.19 | $4.19 | 7,200 | — | — |
| 1985-08-30 | $4.19 | $4.19 | 5,600 | — | — |
| 1985-08-29 | $4.16 | $4.16 | 70,400 | — | — |
| 1985-08-28 | $4.16 | $4.16 | 20,800 | — | — |
| 1985-08-27 | $4.20 | $4.20 | 13,600 | — | — |
| 1985-08-26 | $4.14 | $4.14 | 44,000 | — | — |
| 1985-08-23 | $4.19 | $4.19 | 1,600 | — | — |
| 1985-08-22 | $4.19 | $4.19 | 8,800 | — | — |
| 1985-08-21 | $4.17 | $4.17 | 34,400 | — | — |
| 1985-08-20 | $4.19 | $4.19 | 4,800 | — | — |
| 1985-08-19 | $4.16 | $4.16 | 8,000 | — | — |
| 1985-08-16 | $4.19 | $4.19 | 19,200 | — | — |
| 1985-08-15 | $4.22 | $4.22 | 115,200 | — | — |
| 1985-08-14 | $4.22 | $4.22 | 85,600 | — | — |
| 1985-08-13 | $4.19 | $4.19 | 84,800 | — | — |
| 1985-08-12 | $4.17 | $4.17 | 71,200 | — | — |
| 1985-08-09 | $4.17 | $4.17 | 42,400 | — | — |
| 1985-08-08 | $4.16 | $4.16 | 40,000 | — | — |
| 1985-08-07 | $4.14 | $4.14 | 56,800 | — | — |
| 1985-08-06 | $4.22 | $4.22 | 59,200 | — | — |
| 1985-08-05 | $4.09 | $4.09 | 71,200 | — | — |
| 1985-08-02 | $4.31 | $4.31 | 125,600 | — | — |
| 1985-08-01 | $4.23 | $4.23 | 10,400 | — | — |
| 1985-07-31 | $4.23 | $4.23 | 52,000 | — | — |
| 1985-07-30 | $4.22 | $4.22 | 24,800 | — | — |
| 1985-07-29 | $4.30 | $4.30 | 74,400 | — | — |
| 1985-07-26 | $4.33 | $4.33 | 39,200 | — | — |
| 1985-07-25 | $4.34 | $4.34 | 40,800 | — | — |
| 1985-07-24 | $4.34 | $4.34 | 30,400 | — | — |
| 1985-07-23 | $4.34 | $4.34 | 26,400 | — | — |
| 1985-07-22 | $4.31 | $4.31 | 17,600 | — | — |
| 1985-07-19 | $4.31 | $4.31 | 60,000 | — | — |
| 1985-07-18 | $4.33 | $4.33 | 152,000 | — | — |
| 1985-07-17 | $4.31 | $4.31 | 73,600 | — | — |
| 1985-07-16 | $4.34 | $4.34 | 119,200 | — | — |
| 1985-07-15 | $4.31 | $4.31 | 153,600 | — | — |
| 1985-07-12 | $4.06 | $4.06 | 31,200 | — | — |
| 1985-07-11 | $3.94 | $3.94 | 42,400 | — | — |
| 1985-07-10 | $3.86 | $3.86 | 36,000 | — | — |
| 1985-07-09 | $3.83 | $3.83 | 112,800 | — | — |
| 1985-07-08 | $3.80 | $3.80 | 114,400 | — | — |
| 1985-07-05 | $3.78 | $3.78 | 69,600 | — | — |
| 1985-07-03 | $3.83 | $3.83 | 42,400 | — | — |
| 1985-07-02 | $3.86 | $3.86 | 28,000 | — | — |
| 1985-07-01 | $3.81 | $3.81 | 72,800 | — | — |
| 1985-06-28 | $3.88 | $3.87 | 77,600 | — | — |
| 1985-06-27 | $3.86 | $3.86 | 5,600 | — | — |
| 1985-06-26 | $3.86 | $3.86 | 13,600 | — | — |
| 1985-06-25 | $3.86 | $3.86 | 33,600 | — | — |
| 1985-06-24 | $3.86 | $3.86 | 63,200 | — | — |
| 1985-06-21 | $3.83 | $3.83 | 19,200 | — | — |
| 1985-06-20 | $3.81 | $3.81 | 12,000 | — | — |
| 1985-06-19 | $3.80 | $3.80 | 9,600 | — | — |
| 1985-06-18 | $3.80 | $3.80 | 15,200 | — | — |
| 1985-06-17 | $3.86 | $3.86 | 10,400 | — | — |
| 1985-06-14 | $3.84 | $3.84 | 43,200 | — | — |
| 1985-06-13 | $3.89 | $3.89 | 19,200 | — | — |
| 1985-06-12 | $3.98 | $3.98 | 44,800 | — | — |
| 1985-06-11 | $3.94 | $3.94 | 46,400 | — | — |
| 1985-06-10 | $3.94 | $3.94 | 36,000 | — | — |
| 1985-06-07 | $3.94 | $3.94 | 20,800 | — | — |
| 1985-06-06 | $3.92 | $3.92 | 4,000 | — | — |
| 1985-06-05 | $3.91 | $3.91 | 24,800 | — | — |
| 1985-06-04 | $3.94 | $3.94 | 144,000 | — | — |
| 1985-06-03 | $3.95 | $3.95 | 201,600 | — | — |
| 1985-05-31 | $3.81 | $3.81 | 108,000 | — | — |
| 1985-05-30 | $3.94 | $3.94 | 130,400 | — | — |
| 1985-05-29 | $4.02 | $4.02 | 58,400 | — | — |
| 1985-05-28 | $3.91 | $3.91 | 25,600 | — | — |
| 1985-05-24 | $3.86 | $3.86 | 40,000 | — | — |
| 1985-05-23 | $3.69 | $3.69 | 71,200 | — | — |
| 1985-05-22 | $3.66 | $3.66 | 36,000 | — | — |
| 1985-05-21 | $3.66 | $3.66 | 267,200 | — | — |
| 1985-05-20 | $3.52 | $3.52 | 21,600 | — | — |
| 1985-05-17 | $3.44 | $3.44 | 12,000 | — | — |
| 1985-05-16 | $3.38 | $3.37 | 202,400 | — | — |
| 1985-05-15 | $3.33 | $3.33 | 6,400 | — | — |
| 1985-05-14 | $3.36 | $3.36 | 16,800 | — | — |
| 1985-05-13 | $3.36 | $3.36 | 44,000 | — | — |
| 1985-05-10 | $3.36 | $3.36 | 68,000 | — | — |
| 1985-05-09 | $3.36 | $3.36 | 93,600 | — | — |
| 1985-05-08 | $3.33 | $3.33 | 66,400 | — | — |
| 1985-05-07 | $3.27 | $3.27 | 54,400 | — | — |
| 1985-05-06 | $3.25 | $3.25 | 94,400 | — | — |
| 1985-05-03 | $3.33 | $3.33 | 28,000 | — | — |
| 1985-05-02 | $3.30 | $3.30 | 8,000 | — | — |
| 1985-05-01 | $3.30 | $3.30 | 16,000 | — | — |
| 1985-04-30 | $3.31 | $3.31 | 58,400 | — | — |
| 1985-04-29 | $3.41 | $3.41 | 37,600 | — | — |
| 1985-04-26 | $3.53 | $3.53 | 72,800 | — | — |
| 1985-04-25 | $3.56 | $3.56 | 132,000 | — | — |
| 1985-04-24 | $3.48 | $3.48 | 128,800 | — | — |
| 1985-04-23 | $3.44 | $3.44 | 140,800 | — | — |
| 1985-04-22 | $3.36 | $3.36 | 61,600 | — | — |
| 1985-04-19 | $3.34 | $3.34 | 4,800 | — | — |
| 1985-04-18 | $3.36 | $3.36 | 52,000 | — | — |
| 1985-04-17 | $3.36 | $3.36 | 151,200 | — | — |
| 1985-04-16 | $3.31 | $3.31 | 72,800 | — | — |
| 1985-04-15 | $3.30 | $3.30 | 64,000 | — | — |
| 1985-04-12 | $3.27 | $3.27 | 109,600 | — | — |
| 1985-04-11 | $3.22 | $3.22 | 19,200 | — | — |
| 1985-04-10 | $3.23 | $3.23 | 19,200 | — | — |
| 1985-04-09 | $3.20 | $3.20 | 8,800 | — | — |
| 1985-04-08 | $3.25 | $3.25 | 59,200 | — | — |
| 1985-04-04 | $3.20 | $3.20 | 68,800 | — | — |
| 1985-04-03 | $3.22 | $3.22 | 6,400 | — | — |
| 1985-04-02 | $3.19 | $3.19 | 11,200 | — | — |
| 1985-04-01 | $3.16 | $3.16 | 33,600 | — | — |
| 1985-03-29 | $3.19 | $3.19 | 4,000 | — | — |
| 1985-03-28 | $3.23 | $3.23 | 64,800 | — | — |
| 1985-03-27 | $3.23 | $3.23 | 20,800 | — | — |
| 1985-03-26 | $3.22 | $3.22 | 45,600 | — | — |
| 1985-03-25 | $3.13 | $3.12 | 36,800 | — | — |
| 1985-03-22 | $3.20 | $3.20 | 60,800 | — | — |
| 1985-03-21 | $3.16 | $3.16 | 22,400 | — | — |
| 1985-03-20 | $3.18 | $3.18 | 37,200 | — | — |
| 1985-03-19 | $3.19 | $3.19 | 14,400 | — | — |
| 1985-03-18 | $3.17 | $3.17 | 81,600 | — | — |
| 1985-03-15 | $3.18 | $3.18 | 45,600 | — | — |
| 1985-03-14 | $3.10 | $3.10 | 26,400 | — | — |
| 1985-03-13 | $3.15 | $3.15 | 13,200 | — | — |
| 1985-03-12 | $3.18 | $3.18 | 16,800 | — | — |
| 1985-03-11 | $3.15 | $3.15 | 20,400 | — | — |
| 1985-03-08 | $3.16 | $3.16 | 30,000 | — | — |
| 1985-03-07 | $3.18 | $3.18 | 18,000 | — | — |
| 1985-03-06 | $3.19 | $3.19 | 25,200 | — | — |
| 1985-03-05 | $3.18 | $3.18 | 73,200 | — | — |
| 1985-03-04 | $3.19 | $3.19 | 33,600 | — | — |
| 1985-03-01 | $3.14 | $3.14 | 165,600 | — | — |
| 1985-02-28 | $3.06 | $3.06 | 56,400 | — | — |
| 1985-02-27 | $3.06 | $3.06 | 28,800 | — | — |
| 1985-02-26 | $3.07 | $3.07 | 84,000 | — | — |
| 1985-02-25 | $3.05 | $3.05 | 58,800 | — | — |
| 1985-02-22 | $3.07 | $3.07 | 7,200 | — | — |
| 1985-02-21 | $3.06 | $3.06 | 85,200 | — | — |
| 1985-02-20 | $3.08 | $3.08 | 34,800 | — | — |
| 1985-02-19 | $3.06 | $3.06 | 43,200 | — | — |
| 1985-02-15 | $3.05 | $3.05 | 13,200 | — | — |
| 1985-02-14 | $3.04 | $3.04 | 31,200 | — | — |
| 1985-02-13 | $3.01 | $3.01 | 93,600 | — | — |
| 1985-02-12 | $3.06 | $3.06 | 48,000 | — | — |
| 1985-02-11 | $3.08 | $3.08 | 13,200 | — | — |
| 1985-02-08 | $3.11 | $3.11 | 52,800 | — | — |
| 1985-02-07 | $3.09 | $3.09 | 19,200 | — | — |
| 1985-02-06 | $3.07 | $3.07 | 28,800 | — | — |
| 1985-02-05 | $3.07 | $3.07 | 20,400 | — | — |
| 1985-02-04 | $3.05 | $3.05 | 70,800 | — | — |
| 1985-02-01 | $3.04 | $3.04 | 87,600 | — | — |
| 1985-01-31 | $3.10 | $3.10 | 86,400 | — | — |
| 1985-01-30 | $3.00 | $3.00 | 45,600 | — | — |
| 1985-01-29 | $2.99 | $2.99 | 43,200 | — | — |
| 1985-01-28 | $2.99 | $2.99 | 34,800 | — | — |
| 1985-01-25 | $2.95 | $2.95 | 27,600 | — | — |
| 1985-01-24 | $2.92 | $2.92 | 141,600 | — | — |
| 1985-01-23 | $2.91 | $2.91 | 86,400 | — | — |
| 1985-01-22 | $2.88 | $2.88 | 93,600 | — | — |
| 1985-01-21 | $2.90 | $2.90 | 61,200 | — | — |
| 1985-01-18 | $2.92 | $2.92 | 272,400 | — | — |
| 1985-01-17 | $2.90 | $2.90 | 7,200 | — | — |
| 1985-01-16 | $2.90 | $2.90 | 69,600 | — | — |
| 1985-01-15 | $2.89 | $2.89 | 34,800 | — | — |
| 1985-01-14 | $2.86 | $2.86 | 166,800 | — | — |
| 1985-01-11 | $2.82 | $2.82 | 97,200 | — | — |
| 1985-01-10 | $2.71 | $2.71 | 56,400 | — | — |
| 1985-01-09 | $2.75 | $2.75 | 45,600 | — | — |
| 1985-01-08 | $2.75 | $2.75 | 156,000 | — | — |
| 1985-01-07 | $2.73 | $2.73 | 33,600 | — | — |
| 1985-01-04 | $2.75 | $2.75 | 16,800 | — | — |
| 1985-01-03 | $2.75 | $2.75 | 22,800 | — | — |
| 1985-01-02 | $2.79 | $2.79 | 15,600 | — | — |