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 | $2.34 | $2.34 | 355,460 | — | — |
| 1985-12-30 | $2.30 | $2.30 | 218,236 | — | — |
| 1985-12-27 | $2.30 | $2.30 | 558,815 | — | — |
| 1985-12-26 | $2.29 | $2.29 | 77,705 | — | — |
| 1985-12-24 | $2.28 | $2.28 | 223,196 | — | — |
| 1985-12-23 | $2.32 | $2.32 | 757,211 | — | — |
| 1985-12-20 | $2.36 | $2.36 | 206,663 | — | — |
| 1985-12-19 | $2.34 | $2.34 | 403,405 | — | — |
| 1985-12-18 | $2.36 | $2.36 | 611,721 | — | — |
| 1985-12-17 | $2.31 | $2.31 | 251,302 | — | — |
| 1985-12-16 | $2.43 | $2.43 | 304,207 | — | — |
| 1985-12-13 | $2.40 | $2.40 | 229,809 | — | — |
| 1985-12-12 | $2.40 | $2.40 | 770,438 | — | — |
| 1985-12-11 | $2.36 | $2.36 | 1,603,701 | — | — |
| 1985-12-10 | $2.50 | $2.50 | 451,351 | — | — |
| 1985-12-09 | $2.58 | $2.58 | 656,360 | — | — |
| 1985-12-06 | $2.60 | $2.60 | 591,881 | — | — |
| 1985-12-05 | $2.60 | $2.60 | 324,047 | — | — |
| 1985-12-04 | $2.62 | $2.62 | 350,500 | — | — |
| 1985-12-03 | $2.59 | $2.59 | 243,035 | — | — |
| 1985-12-02 | $2.59 | $2.59 | 448,044 | — | — |
| 1985-11-29 | $2.59 | $2.59 | 84,318 | — | — |
| 1985-11-27 | $2.59 | $2.59 | 142,184 | — | — |
| 1985-11-26 | $2.58 | $2.58 | 418,285 | — | — |
| 1985-11-25 | $2.59 | $2.59 | 281,061 | — | — |
| 1985-11-22 | $2.58 | $2.58 | 385,219 | — | — |
| 1985-11-21 | $2.61 | $2.61 | 418,285 | — | — |
| 1985-11-20 | $2.62 | $2.62 | 623,294 | — | — |
| 1985-11-19 | $2.67 | $2.67 | 130,611 | — | — |
| 1985-11-18 | $2.69 | $2.69 | 206,663 | — | — |
| 1985-11-15 | $2.68 | $2.68 | 107,465 | — | — |
| 1985-11-14 | $2.68 | $2.68 | 135,571 | — | — |
| 1985-11-13 | $2.68 | $2.68 | 277,754 | — | — |
| 1985-11-12 | $2.68 | $2.68 | 289,328 | — | — |
| 1985-11-11 | $2.65 | $2.65 | 82,665 | — | — |
| 1985-11-08 | $2.65 | $2.65 | 426,551 | — | — |
| 1985-11-07 | $2.63 | $2.63 | 224,849 | — | — |
| 1985-11-06 | $2.64 | $2.64 | 218,236 | — | — |
| 1985-11-05 | $2.62 | $2.62 | 56,212 | — | — |
| 1985-11-04 | $2.60 | $2.60 | 90,932 | — | — |
| 1985-11-01 | $2.61 | $2.61 | 180,210 | — | — |
| 1985-10-31 | $2.60 | $2.60 | 195,089 | — | — |
| 1985-10-30 | $2.63 | $2.63 | 162,023 | — | — |
| 1985-10-29 | $2.60 | $2.60 | 228,155 | — | — |
| 1985-10-28 | $2.55 | $2.55 | 137,224 | — | — |
| 1985-10-25 | $2.56 | $2.56 | 42,986 | — | — |
| 1985-10-24 | $2.56 | $2.56 | 64,479 | — | — |
| 1985-10-23 | $2.57 | $2.57 | 211,622 | — | — |
| 1985-10-22 | $2.55 | $2.55 | 256,262 | — | — |
| 1985-10-21 | $2.59 | $2.59 | 69,439 | — | — |
| 1985-10-18 | $2.63 | $2.63 | 123,998 | — | — |
| 1985-10-17 | $2.59 | $2.59 | 243,035 | — | — |
| 1985-10-16 | $2.56 | $2.56 | 74,399 | — | — |
| 1985-10-15 | $2.53 | $2.53 | 324,047 | — | — |
| 1985-10-14 | $2.54 | $2.54 | 110,771 | — | — |
| 1985-10-11 | $2.53 | $2.53 | 105,811 | — | — |
| 1985-10-10 | $2.51 | $2.51 | 408,365 | — | — |
| 1985-10-09 | $2.50 | $2.50 | 226,502 | — | — |
| 1985-10-08 | $2.54 | $2.54 | 353,806 | — | — |
| 1985-10-07 | $2.57 | $2.57 | 228,155 | — | — |
| 1985-10-04 | $2.60 | $2.60 | 249,648 | — | — |
| 1985-10-03 | $2.60 | $2.60 | 1,793,831 | — | — |
| 1985-10-02 | $2.62 | $2.62 | 4,487,056 | — | — |
| 1985-10-01 | $2.53 | $2.53 | 362,073 | — | — |
| 1985-09-30 | $2.53 | $2.53 | 405,059 | — | — |
| 1985-09-26 | $2.53 | $2.53 | 297,594 | — | — |
| 1985-09-25 | $2.54 | $2.54 | 132,264 | — | — |
| 1985-09-24 | $2.66 | $2.66 | 560,469 | — | — |
| 1985-09-23 | $2.70 | $2.70 | 165,330 | — | — |
| 1985-09-20 | $2.68 | $2.68 | 327,353 | — | — |
| 1985-09-19 | $2.68 | $2.68 | 52,906 | — | — |
| 1985-09-18 | $2.68 | $2.68 | 262,875 | — | — |
| 1985-09-17 | $2.66 | $2.66 | 748,945 | — | — |
| 1985-09-16 | $2.64 | $2.64 | 378,606 | — | — |
| 1985-09-13 | $2.59 | $2.59 | 457,964 | — | — |
| 1985-09-12 | $2.71 | $2.71 | 143,837 | — | — |
| 1985-09-11 | $2.74 | $2.74 | 509,216 | — | — |
| 1985-09-10 | $2.75 | $2.75 | 1,306,107 | — | — |
| 1985-09-09 | $2.75 | $2.75 | 1,165,577 | — | — |
| 1985-09-06 | $2.74 | $2.74 | 583,615 | — | — |
| 1985-09-05 | $2.81 | $2.81 | 385,219 | — | — |
| 1985-09-04 | $2.86 | $2.86 | 448,044 | — | — |
| 1985-09-03 | $2.87 | $2.87 | 945,688 | — | — |
| 1985-08-30 | $2.81 | $2.81 | 292,634 | — | — |
| 1985-08-29 | $2.78 | $2.78 | 342,233 | — | — |
| 1985-08-28 | $2.75 | $2.75 | 714,226 | — | — |
| 1985-08-27 | $2.71 | $2.71 | 410,018 | — | — |
| 1985-08-26 | $2.69 | $2.69 | 297,594 | — | — |
| 1985-08-23 | $2.66 | $2.66 | 585,268 | — | — |
| 1985-08-22 | $2.66 | $2.66 | 739,025 | — | — |
| 1985-08-21 | $2.70 | $2.70 | 1,352,399 | — | — |
| 1985-08-20 | $2.62 | $2.62 | 281,061 | — | — |
| 1985-08-19 | $2.56 | $2.56 | 867,983 | — | — |
| 1985-08-16 | $2.53 | $2.53 | 581,962 | — | — |
| 1985-08-15 | $2.54 | $2.54 | 1,081,258 | — | — |
| 1985-08-14 | $2.52 | $2.52 | 947,341 | — | — |
| 1985-08-13 | $2.52 | $2.52 | 3,951,387 | — | — |
| 1985-08-12 | $2.48 | $2.48 | 902,702 | — | — |
| 1985-08-09 | $2.71 | $2.71 | 459,617 | — | — |
| 1985-08-08 | $2.72 | $2.72 | 286,021 | — | — |
| 1985-08-07 | $2.71 | $2.71 | 236,422 | — | — |
| 1985-08-06 | $2.80 | $2.80 | 123,998 | — | — |
| 1985-08-05 | $2.85 | $2.85 | 147,144 | — | — |
| 1985-08-02 | $2.86 | $2.86 | 195,089 | — | — |
| 1985-08-01 | $2.88 | $2.88 | 266,181 | — | — |
| 1985-07-31 | $2.86 | $2.86 | 100,851 | — | — |
| 1985-07-30 | $2.84 | $2.84 | 294,287 | — | — |
| 1985-07-29 | $2.84 | $2.84 | 538,976 | — | — |
| 1985-07-26 | $2.84 | $2.84 | 120,691 | — | — |
| 1985-07-25 | $2.81 | $2.81 | 221,542 | — | — |
| 1985-07-24 | $2.84 | $2.84 | 552,202 | — | — |
| 1985-07-23 | $2.86 | $2.86 | 562,122 | — | — |
| 1985-07-22 | $2.86 | $2.86 | 446,391 | — | — |
| 1985-07-19 | $2.88 | $2.88 | 320,740 | — | — |
| 1985-07-18 | $2.89 | $2.89 | 216,582 | — | — |
| 1985-07-17 | $2.90 | $2.90 | 796,891 | — | — |
| 1985-07-16 | $2.95 | $2.95 | 2,797,384 | — | — |
| 1985-07-15 | $2.97 | $2.97 | 1,213,522 | — | — |
| 1985-07-12 | $2.99 | $2.99 | 1,547,489 | — | — |
| 1985-07-11 | $3.00 | $3.00 | 2,281,554 | — | — |
| 1985-07-10 | $3.05 | $3.05 | 1,248,242 | — | — |
| 1985-07-09 | $3.01 | $3.01 | 1,163,923 | — | — |
| 1985-07-08 | $3.00 | $3.00 | 1,522,689 | — | — |
| 1985-07-05 | $2.92 | $2.92 | 310,820 | — | — |
| 1985-07-03 | $2.93 | $2.93 | 1,400,345 | — | — |
| 1985-07-02 | $2.87 | $2.87 | 1,506,156 | — | — |
| 1985-07-01 | $2.87 | $2.87 | 881,209 | — | — |
| 1985-06-28 | $2.86 | $2.86 | 1,947,587 | — | — |
| 1985-06-27 | $2.77 | $2.77 | 1,192,029 | — | — |
| 1985-06-26 | $2.77 | $2.77 | 350,500 | — | — |
| 1985-06-25 | $2.77 | $2.77 | 484,417 | — | — |
| 1985-06-24 | $2.72 | $2.72 | 672,893 | — | — |
| 1985-06-21 | $2.64 | $2.64 | 2,754,398 | — | — |
| 1985-06-20 | $2.58 | $2.58 | 2,053,399 | — | — |
| 1985-06-19 | $2.61 | $2.61 | 565,429 | — | — |
| 1985-06-18 | $2.69 | $2.69 | 246,342 | — | — |
| 1985-06-17 | $2.72 | $2.72 | 1,058,112 | — | — |
| 1985-06-14 | $2.77 | $2.77 | 95,891 | — | — |
| 1985-06-13 | $2.78 | $2.78 | 1,087,871 | — | — |
| 1985-06-12 | $2.81 | $2.81 | 843,183 | — | — |
| 1985-06-11 | $2.84 | $2.84 | 186,823 | — | — |
| 1985-06-10 | $2.80 | $2.80 | 408,365 | — | — |
| 1985-06-07 | $2.85 | $2.85 | 882,862 | — | — |
| 1985-06-06 | $2.86 | $2.86 | 2,751,091 | — | — |
| 1985-06-05 | $2.87 | $2.87 | 1,196,989 | — | — |
| 1985-06-04 | $2.80 | $2.80 | 320,740 | — | — |
| 1985-06-03 | $2.83 | $2.83 | 555,509 | — | — |
| 1985-05-31 | $2.83 | $2.83 | 1,879,802 | — | — |
| 1985-05-30 | $2.77 | $2.77 | 133,917 | — | — |
| 1985-05-29 | $2.72 | $2.72 | 236,422 | — | — |
| 1985-05-28 | $2.74 | $2.74 | 152,104 | — | — |
| 1985-05-24 | $2.77 | $2.77 | 1,777,298 | — | — |
| 1985-05-23 | $2.77 | $2.77 | 1,066,379 | — | — |
| 1985-05-22 | $2.85 | $2.85 | 548,896 | — | — |
| 1985-05-21 | $2.85 | $2.85 | 200,049 | — | — |
| 1985-05-20 | $2.89 | $2.89 | 646,440 | — | — |
| 1985-05-17 | $2.94 | $2.94 | 3,336,359 | — | — |
| 1985-05-16 | $2.93 | $2.93 | 2,585,761 | — | — |
| 1985-05-15 | $2.85 | $2.85 | 715,879 | — | — |
| 1985-05-14 | $2.84 | $2.84 | 155,410 | — | — |
| 1985-05-13 | $2.84 | $2.84 | 534,016 | — | — |
| 1985-05-10 | $2.83 | $2.83 | 882,862 | — | — |
| 1985-05-09 | $2.84 | $2.84 | 914,275 | — | — |
| 1985-05-08 | $2.80 | $2.80 | 1,291,227 | — | — |
| 1985-05-07 | $2.72 | $2.72 | 1,049,846 | — | — |
| 1985-05-06 | $2.67 | $2.67 | 241,382 | — | — |
| 1985-05-03 | $2.72 | $2.72 | 605,108 | — | — |
| 1985-05-02 | $2.71 | $2.71 | 1,031,659 | — | — |
| 1985-05-01 | $2.71 | $2.71 | 484,417 | — | — |
| 1985-04-30 | $2.63 | $2.63 | 257,915 | — | — |
| 1985-04-29 | $2.65 | $2.65 | 190,130 | — | — |
| 1985-04-26 | $2.72 | $2.72 | 251,302 | — | — |
| 1985-04-25 | $2.74 | $2.74 | 337,273 | — | — |
| 1985-04-24 | $2.72 | $2.72 | 173,597 | — | — |
| 1985-04-23 | $2.71 | $2.71 | 398,445 | — | — |
| 1985-04-22 | $2.72 | $2.72 | 568,735 | — | — |
| 1985-04-19 | $2.74 | $2.74 | 590,228 | — | — |
| 1985-04-18 | $2.71 | $2.71 | 2,486,563 | — | — |
| 1985-04-17 | $2.69 | $2.69 | 1,115,978 | — | — |
| 1985-04-16 | $2.66 | $2.66 | 608,414 | — | — |
| 1985-04-15 | $2.68 | $2.68 | 269,488 | — | — |
| 1985-04-12 | $2.66 | $2.66 | 1,931,054 | — | — |
| 1985-04-11 | $2.63 | $2.63 | 347,193 | — | — |
| 1985-04-10 | $2.61 | $2.61 | 580,308 | — | — |
| 1985-04-09 | $2.62 | $2.62 | 370,339 | — | — |
| 1985-04-08 | $2.57 | $2.57 | 662,973 | — | — |
| 1985-04-04 | $2.54 | $2.54 | 176,903 | — | — |
| 1985-04-03 | $2.53 | $2.53 | 345,540 | — | — |
| 1985-04-02 | $2.53 | $2.53 | 646,440 | — | — |
| 1985-04-01 | $2.44 | $2.44 | 223,196 | — | — |
| 1985-03-29 | $2.43 | $2.43 | 163,677 | — | — |
| 1985-03-28 | $2.38 | $2.38 | 376,952 | — | — |
| 1985-03-27 | $2.36 | $2.36 | 147,144 | — | — |
| 1985-03-26 | $2.31 | $2.31 | 368,686 | — | — |
| 1985-03-25 | $2.30 | $2.30 | 170,290 | — | — |
| 1985-03-22 | $2.34 | $2.34 | 137,224 | — | — |
| 1985-03-21 | $2.35 | $2.35 | 198,396 | — | — |
| 1985-03-20 | $2.33 | $2.33 | 224,849 | — | — |
| 1985-03-19 | $2.34 | $2.34 | 123,998 | — | — |
| 1985-03-18 | $2.33 | $2.33 | 410,018 | — | — |
| 1985-03-15 | $2.28 | $2.28 | 236,422 | — | — |
| 1985-03-14 | $2.28 | $2.28 | 97,545 | — | — |
| 1985-03-13 | $2.28 | $2.28 | 125,651 | — | — |
| 1985-03-12 | $2.28 | $2.28 | 122,344 | — | — |
| 1985-03-11 | $2.33 | $2.33 | 186,823 | — | — |
| 1985-03-08 | $2.34 | $2.34 | 1,608,661 | — | — |
| 1985-03-07 | $2.37 | $2.37 | 350,500 | — | — |
| 1985-03-06 | $2.39 | $2.39 | 226,502 | — | — |
| 1985-03-05 | $2.40 | $2.40 | 64,479 | — | — |
| 1985-03-04 | $2.40 | $2.40 | 163,677 | — | — |
| 1985-03-01 | $2.40 | $2.40 | 329,007 | — | — |
| 1985-02-28 | $2.40 | $2.40 | 105,811 | — | — |
| 1985-02-27 | $2.41 | $2.41 | 453,004 | — | — |
| 1985-02-26 | $2.41 | $2.41 | 77,705 | — | — |
| 1985-02-25 | $2.40 | $2.40 | 100,851 | — | — |
| 1985-02-22 | $2.42 | $2.42 | 185,170 | — | — |
| 1985-02-21 | $2.43 | $2.43 | 276,101 | — | — |
| 1985-02-20 | $2.43 | $2.43 | 307,514 | — | — |
| 1985-02-19 | $2.43 | $2.43 | 114,078 | — | — |
| 1985-02-15 | $2.40 | $2.40 | 216,582 | — | — |
| 1985-02-14 | $2.41 | $2.41 | 362,073 | — | — |
| 1985-02-13 | $2.43 | $2.43 | 421,592 | — | — |
| 1985-02-12 | $2.43 | $2.43 | 1,068,032 | — | — |
| 1985-02-11 | $2.45 | $2.45 | 666,280 | — | — |
| 1985-02-08 | $2.48 | $2.48 | 1,048,192 | — | — |
| 1985-02-07 | $2.37 | $2.37 | 724,145 | — | — |
| 1985-02-06 | $2.22 | $2.22 | 1,388,772 | — | — |
| 1985-02-05 | $2.16 | $2.16 | 4,311,806 | — | — |
| 1985-02-04 | $2.14 | $2.14 | 211,622 | — | — |
| 1985-02-01 | $2.16 | $2.16 | 1,167,230 | — | — |
| 1985-01-31 | $2.17 | $2.17 | 147,144 | — | — |
| 1985-01-30 | $2.18 | $2.18 | 1,003,553 | — | — |
| 1985-01-29 | $2.13 | $2.13 | 198,396 | — | — |
| 1985-01-28 | $2.13 | $2.13 | 193,436 | — | — |
| 1985-01-25 | $2.18 | $2.18 | 310,820 | — | — |
| 1985-01-24 | $2.16 | $2.16 | 1,084,565 | — | — |
| 1985-01-23 | $2.19 | $2.19 | 477,804 | — | — |
| 1985-01-22 | $2.19 | $2.19 | 449,698 | — | — |
| 1985-01-21 | $2.18 | $2.18 | 464,577 | — | — |
| 1985-01-18 | $2.18 | $2.18 | 408,365 | — | — |
| 1985-01-17 | $2.16 | $2.16 | 100,851 | — | — |
| 1985-01-16 | $2.12 | $2.12 | 64,479 | — | — |
| 1985-01-15 | $2.10 | $2.10 | 380,259 | — | — |
| 1985-01-14 | $2.06 | $2.06 | 401,752 | — | — |
| 1985-01-11 | $2.03 | $2.03 | 127,304 | — | — |
| 1985-01-10 | $2.04 | $2.04 | 968,834 | — | — |
| 1985-01-09 | $2.04 | $2.04 | 760,518 | — | — |
| 1985-01-08 | $2.06 | $2.06 | 333,967 | — | — |
| 1985-01-07 | $2.12 | $2.12 | 932,461 | — | — |
| 1985-01-04 | $2.15 | $2.15 | 97,545 | — | — |
| 1985-01-03 | $2.15 | $2.15 | 367,033 | — | — |
| 1985-01-02 | $2.15 | $2.15 | 100,851 | — | — |