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 | $3.98 | $3.98 | 182,176 | — | — |
| 1985-12-30 | $4.00 | $4.00 | 513,861 | — | — |
| 1985-12-27 | $4.00 | $4.00 | 805,342 | — | — |
| 1985-12-26 | $3.94 | $3.94 | 500,669 | — | — |
| 1985-12-24 | $3.88 | $3.88 | 430,940 | — | — |
| 1985-12-23 | $3.86 | $3.86 | 538,989 | — | — |
| 1985-12-20 | $3.94 | $3.94 | 661,486 | — | — |
| 1985-12-19 | $3.98 | $3.98 | 2,076,174 | — | — |
| 1985-12-18 | $4.14 | $4.14 | 155,792 | — | — |
| 1985-12-17 | $4.16 | $4.16 | 105,536 | — | — |
| 1985-12-16 | $4.16 | $4.16 | 206,675 | — | — |
| 1985-12-13 | $4.18 | $4.18 | 48,371 | — | — |
| 1985-12-12 | $4.18 | $4.18 | 203,534 | — | — |
| 1985-12-11 | $4.16 | $4.16 | 192,227 | — | — |
| 1985-12-10 | $4.22 | $4.22 | 253,161 | — | — |
| 1985-12-09 | $4.20 | $4.20 | 282,058 | — | — |
| 1985-12-06 | $4.22 | $4.22 | 96,113 | — | — |
| 1985-12-05 | $4.22 | $4.22 | 72,242 | — | — |
| 1985-12-04 | $4.20 | $4.20 | 167,099 | — | — |
| 1985-12-03 | $4.12 | $4.12 | 370,005 | — | — |
| 1985-12-02 | $4.36 | $4.36 | 58,422 | — | — |
| 1985-11-29 | $4.36 | $4.36 | 113,075 | — | — |
| 1985-11-27 | $4.40 | $4.40 | 204,791 | — | — |
| 1985-11-26 | $4.40 | $4.40 | 56,537 | — | — |
| 1985-11-25 | $4.42 | $4.42 | 20,730 | — | — |
| 1985-11-22 | $4.42 | $4.42 | 106,164 | — | — |
| 1985-11-21 | $4.46 | $4.46 | 70,672 | — | — |
| 1985-11-20 | $4.43 | $4.43 | 221,438 | — | — |
| 1985-11-19 | $4.51 | $4.51 | 34,865 | — | — |
| 1985-11-18 | $4.48 | $4.48 | 186,573 | — | — |
| 1985-11-15 | $4.50 | $4.50 | 58,422 | — | — |
| 1985-11-14 | $4.52 | $4.52 | 321,320 | — | — |
| 1985-11-13 | $4.39 | $4.39 | 131,920 | — | — |
| 1985-11-12 | $4.39 | $4.39 | 58,422 | — | — |
| 1985-11-11 | $4.38 | $4.38 | 325,089 | — | — |
| 1985-11-08 | $4.30 | $4.30 | 303,417 | — | — |
| 1985-11-07 | $4.21 | $4.21 | 21,673 | — | — |
| 1985-11-06 | $4.22 | $4.22 | 22,615 | — | — |
| 1985-11-05 | $4.22 | $4.22 | 77,268 | — | — |
| 1985-11-04 | $4.19 | $4.19 | 142,285 | — | — |
| 1985-11-01 | $4.18 | $4.18 | 25,442 | — | — |
| 1985-10-31 | $4.18 | $4.18 | 677,505 | — | — |
| 1985-10-30 | $4.17 | $4.17 | 182,804 | — | — |
| 1985-10-29 | $4.14 | $4.14 | 207,303 | — | — |
| 1985-10-28 | $4.11 | $4.11 | 34,865 | — | — |
| 1985-10-25 | $4.11 | $4.11 | 6,596 | — | — |
| 1985-10-24 | $4.14 | $4.14 | 254,418 | — | — |
| 1985-10-23 | $4.10 | $4.10 | 111,190 | — | — |
| 1985-10-22 | $4.07 | $4.07 | 55,595 | — | — |
| 1985-10-21 | $4.03 | $4.03 | 103,652 | — | — |
| 1985-10-18 | $4.06 | $4.06 | 181,862 | — | — |
| 1985-10-17 | $4.07 | $4.07 | 75,383 | — | — |
| 1985-10-16 | $4.06 | $4.06 | 150,766 | — | — |
| 1985-10-15 | $4.03 | $4.03 | 179,977 | — | — |
| 1985-10-14 | $4.02 | $4.02 | 52,768 | — | — |
| 1985-10-11 | $4.03 | $4.03 | 206,361 | — | — |
| 1985-10-10 | $3.98 | $3.98 | 63,133 | — | — |
| 1985-10-09 | $3.99 | $3.99 | 5,654 | — | — |
| 1985-10-08 | $3.98 | $3.98 | 238,399 | — | — |
| 1985-10-07 | $3.98 | $3.98 | 425,914 | — | — |
| 1985-10-04 | $4.06 | $4.06 | 213,899 | — | — |
| 1985-10-03 | $4.11 | $4.11 | 452,298 | — | — |
| 1985-10-02 | $3.99 | $3.99 | 77,268 | — | — |
| 1985-10-01 | $3.98 | $3.98 | 238,399 | — | — |
| 1985-09-30 | $3.85 | $3.85 | 437,222 | — | — |
| 1985-09-26 | $3.79 | $3.79 | 282,686 | — | — |
| 1985-09-25 | $3.89 | $3.89 | 237,457 | — | — |
| 1985-09-24 | $3.99 | $3.99 | 192,227 | — | — |
| 1985-09-23 | $4.05 | $4.05 | 97,056 | — | — |
| 1985-09-20 | $3.97 | $3.97 | 276,090 | — | — |
| 1985-09-19 | $3.86 | $3.86 | 489,990 | — | — |
| 1985-09-18 | $3.75 | $3.75 | 376,915 | — | — |
| 1985-09-17 | $3.77 | $3.77 | 358,069 | — | — |
| 1985-09-16 | $3.85 | $3.85 | 199,765 | — | — |
| 1985-09-13 | $3.93 | $3.93 | 212,957 | — | — |
| 1985-09-12 | $4.03 | $4.03 | 130,978 | — | — |
| 1985-09-11 | $4.05 | $4.05 | 310,955 | — | — |
| 1985-09-10 | $4.14 | $4.14 | 871,616 | — | — |
| 1985-09-09 | $4.26 | $4.26 | 105,536 | — | — |
| 1985-09-06 | $4.27 | $4.27 | 1,140,168 | — | — |
| 1985-09-05 | $4.36 | $4.36 | 289,282 | — | — |
| 1985-09-04 | $4.40 | $4.40 | 26,384 | — | — |
| 1985-09-03 | $4.40 | $4.40 | 23,557 | — | — |
| 1985-08-30 | $4.36 | $4.36 | 44,288 | — | — |
| 1985-08-29 | $4.36 | $4.36 | 124,382 | — | — |
| 1985-08-28 | $4.36 | $4.36 | 39,576 | — | — |
| 1985-08-27 | $4.35 | $4.35 | 206,361 | — | — |
| 1985-08-26 | $4.36 | $4.36 | 32,038 | — | — |
| 1985-08-23 | $4.36 | $4.36 | 39,576 | — | — |
| 1985-08-22 | $4.35 | $4.35 | 44,288 | — | — |
| 1985-08-21 | $4.32 | $4.32 | 81,037 | — | — |
| 1985-08-20 | $4.32 | $4.32 | 54,653 | — | — |
| 1985-08-19 | $4.31 | $4.31 | 44,288 | — | — |
| 1985-08-16 | $4.32 | $4.32 | 52,768 | — | — |
| 1985-08-15 | $4.32 | $4.32 | 445,702 | — | — |
| 1985-08-14 | $4.26 | $4.26 | 127,209 | — | — |
| 1985-08-13 | $4.17 | $4.17 | 188,458 | — | — |
| 1985-08-12 | $4.15 | $4.15 | 88,575 | — | — |
| 1985-08-09 | $4.13 | $4.13 | 49,941 | — | — |
| 1985-08-08 | $4.13 | $4.13 | 145,112 | — | — |
| 1985-08-07 | $4.17 | $4.17 | 111,190 | — | — |
| 1985-08-06 | $4.19 | $4.19 | 15,077 | — | — |
| 1985-08-05 | $4.23 | $4.23 | 86,690 | — | — |
| 1985-08-02 | $4.23 | $4.23 | 36,749 | — | — |
| 1985-08-01 | $4.21 | $4.21 | 201,650 | — | — |
| 1985-07-31 | $4.17 | $4.17 | 94,229 | — | — |
| 1985-07-30 | $4.17 | $4.17 | 154,535 | — | — |
| 1985-07-29 | $4.09 | $4.09 | 509,778 | — | — |
| 1985-07-26 | $4.34 | $4.34 | 92,344 | — | — |
| 1985-07-25 | $4.32 | $4.32 | 699,178 | — | — |
| 1985-07-24 | $4.35 | $4.35 | 152,651 | — | — |
| 1985-07-23 | $4.42 | $4.42 | 277,033 | — | — |
| 1985-07-22 | $4.51 | $4.51 | 118,728 | — | — |
| 1985-07-19 | $4.51 | $4.51 | 24,499 | — | — |
| 1985-07-18 | $4.55 | $4.55 | 8,481 | — | — |
| 1985-07-17 | $4.54 | $4.54 | 796,233 | — | — |
| 1985-07-16 | $4.46 | $4.46 | 182,804 | — | — |
| 1985-07-15 | $4.40 | $4.40 | 15,077 | — | — |
| 1985-07-12 | $4.40 | $4.40 | 38,634 | — | — |
| 1985-07-11 | $4.40 | $4.40 | 116,844 | — | — |
| 1985-07-10 | $4.36 | $4.36 | 58,422 | — | — |
| 1985-07-09 | $4.32 | $4.32 | 34,865 | — | — |
| 1985-07-08 | $4.30 | $4.30 | 98,940 | — | — |
| 1985-07-05 | $4.28 | $4.28 | 155,478 | — | — |
| 1985-07-03 | $4.26 | $4.26 | 74,441 | — | — |
| 1985-07-02 | $4.24 | $4.24 | 109,305 | — | — |
| 1985-07-01 | $4.26 | $4.26 | 172,439 | — | — |
| 1985-06-28 | $4.24 | $4.24 | 127,209 | — | — |
| 1985-06-27 | $4.24 | $4.24 | 266,667 | — | — |
| 1985-06-26 | $4.22 | $4.22 | 83,864 | — | — |
| 1985-06-25 | $4.24 | $4.24 | 675,620 | — | — |
| 1985-06-24 | $4.30 | $4.30 | 325,089 | — | — |
| 1985-06-21 | $4.38 | $4.38 | 131,920 | — | — |
| 1985-06-20 | $4.39 | $4.39 | 482,451 | — | — |
| 1985-06-19 | $4.46 | $4.46 | 512,605 | — | — |
| 1985-06-18 | $4.48 | $4.48 | 887,635 | — | — |
| 1985-06-17 | $4.24 | $4.24 | 371,261 | — | — |
| 1985-06-14 | $4.19 | $4.19 | 132,863 | — | — |
| 1985-06-13 | $4.11 | $4.11 | 532,393 | — | — |
| 1985-06-12 | $4.02 | $4.02 | 156,420 | — | — |
| 1985-06-11 | $3.93 | $3.93 | 312,840 | — | — |
| 1985-06-10 | $3.87 | $3.87 | 59,364 | — | — |
| 1985-06-07 | $3.90 | $3.90 | 34,865 | — | — |
| 1985-06-06 | $3.87 | $3.87 | 114,017 | — | — |
| 1985-06-05 | $3.90 | $3.90 | 214,842 | — | — |
| 1985-06-04 | $3.89 | $3.89 | 353,358 | — | — |
| 1985-06-03 | $3.87 | $3.87 | 47,114 | — | — |
| 1985-05-31 | $3.91 | $3.91 | 54,653 | — | — |
| 1985-05-30 | $3.93 | $3.93 | 235,572 | — | — |
| 1985-05-29 | $3.91 | $3.91 | 227,091 | — | — |
| 1985-05-28 | $3.90 | $3.90 | 27,326 | — | — |
| 1985-05-24 | $3.91 | $3.91 | 26,384 | — | — |
| 1985-05-23 | $3.91 | $3.91 | 65,960 | — | — |
| 1985-05-22 | $3.91 | $3.91 | 40,518 | — | — |
| 1985-05-21 | $3.91 | $3.91 | 105,536 | — | — |
| 1985-05-20 | $3.91 | $3.91 | 118,728 | — | — |
| 1985-05-17 | $3.91 | $3.91 | 35,807 | — | — |
| 1985-05-16 | $3.91 | $3.91 | 47,114 | — | — |
| 1985-05-15 | $3.93 | $3.93 | 24,499 | — | — |
| 1985-05-14 | $3.93 | $3.93 | 91,402 | — | — |
| 1985-05-13 | $3.94 | $3.94 | 9,423 | — | — |
| 1985-05-10 | $3.94 | $3.94 | 71,614 | — | — |
| 1985-05-09 | $3.95 | $3.95 | 70,672 | — | — |
| 1985-05-08 | $3.95 | $3.95 | 2,696,828 | — | — |
| 1985-05-07 | $3.97 | $3.97 | 91,402 | — | — |
| 1985-05-06 | $3.99 | $3.99 | 800,002 | — | — |
| 1985-05-03 | $4.02 | $4.02 | 388,223 | — | — |
| 1985-05-02 | $3.97 | $3.97 | 34,865 | — | — |
| 1985-05-01 | $3.97 | $3.97 | 8,481 | — | — |
| 1985-04-30 | $3.99 | $3.99 | 942 | — | — |
| 1985-04-29 | $3.99 | $3.99 | 47,114 | — | — |
| 1985-04-26 | $3.99 | $3.99 | 531,450 | — | — |
| 1985-04-25 | $3.97 | $3.97 | 97,998 | — | — |
| 1985-04-24 | $3.95 | $3.95 | 87,633 | — | — |
| 1985-04-23 | $3.97 | $3.97 | 425,914 | — | — |
| 1985-04-22 | $3.95 | $3.95 | 16,019 | — | — |
| 1985-04-19 | $3.97 | $3.97 | 16,961 | — | — |
| 1985-04-18 | $3.97 | $3.97 | 51,826 | — | — |
| 1985-04-17 | $3.99 | $3.99 | 75,383 | — | — |
| 1985-04-16 | $3.97 | $3.97 | 390,107 | — | — |
| 1985-04-15 | $3.90 | $3.90 | 99,883 | — | — |
| 1985-04-12 | $3.85 | $3.85 | 309,070 | — | — |
| 1985-04-11 | $3.86 | $3.86 | 1,222,147 | — | — |
| 1985-04-10 | $3.83 | $3.83 | 103,652 | — | — |
| 1985-04-09 | $3.82 | $3.82 | 307,186 | — | — |
| 1985-04-08 | $3.82 | $3.82 | 277,975 | — | — |
| 1985-04-04 | $3.82 | $3.82 | 327,916 | — | — |
| 1985-04-03 | $3.85 | $3.85 | 76,325 | — | — |
| 1985-04-02 | $3.82 | $3.82 | 1,174,091 | — | — |
| 1985-04-01 | $3.82 | $3.82 | 452,298 | — | — |
| 1985-03-29 | $3.75 | $3.75 | 40,518 | — | — |
| 1985-03-28 | $3.77 | $3.77 | 149,824 | — | — |
| 1985-03-27 | $3.73 | $3.73 | 48,999 | — | — |
| 1985-03-26 | $3.73 | $3.73 | 587,988 | — | — |
| 1985-03-25 | $3.73 | $3.73 | 314,724 | — | — |
| 1985-03-22 | $3.73 | $3.73 | 30,153 | — | — |
| 1985-03-21 | $3.71 | $3.71 | 510,720 | — | — |
| 1985-03-20 | $3.67 | $3.67 | 155,478 | — | — |
| 1985-03-19 | $3.65 | $3.65 | 525,797 | — | — |
| 1985-03-18 | $3.63 | $3.63 | 38,634 | — | — |
| 1985-03-15 | $3.65 | $3.65 | 116,844 | — | — |
| 1985-03-14 | $3.61 | $3.61 | 117,786 | — | — |
| 1985-03-13 | $3.54 | $3.54 | 171,496 | — | — |
| 1985-03-12 | $3.56 | $3.56 | 203,534 | — | — |
| 1985-03-11 | $3.50 | $3.50 | 203,534 | — | — |
| 1985-03-08 | $3.45 | $3.45 | 474,913 | — | — |
| 1985-03-07 | $3.42 | $3.42 | 106,479 | — | — |
| 1985-03-06 | $3.46 | $3.46 | 128,151 | — | — |
| 1985-03-05 | $3.49 | $3.49 | 84,806 | — | — |
| 1985-03-04 | $3.49 | $3.49 | 89,517 | — | — |
| 1985-03-01 | $3.53 | $3.53 | 211,072 | — | — |
| 1985-02-28 | $3.53 | $3.53 | 48,999 | — | — |
| 1985-02-27 | $3.54 | $3.54 | 189,400 | — | — |
| 1985-02-26 | $3.57 | $3.57 | 26,384 | — | — |
| 1985-02-25 | $3.57 | $3.57 | 66,902 | — | — |
| 1985-02-22 | $3.62 | $3.62 | 116,844 | — | — |
| 1985-02-21 | $3.65 | $3.65 | 143,228 | — | — |
| 1985-02-20 | $3.69 | $3.69 | 104,594 | — | — |
| 1985-02-19 | $3.74 | $3.74 | 38,634 | — | — |
| 1985-02-15 | $3.71 | $3.71 | 454,183 | — | — |
| 1985-02-14 | $3.74 | $3.74 | 810,368 | — | — |
| 1985-02-13 | $3.74 | $3.74 | 283,629 | — | — |
| 1985-02-12 | $3.77 | $3.77 | 1,091,169 | — | — |
| 1985-02-11 | $3.77 | $3.77 | 93,287 | — | — |
| 1985-02-08 | $3.77 | $3.77 | 512,605 | — | — |
| 1985-02-07 | $3.74 | $3.74 | 247,822 | — | — |
| 1985-02-06 | $3.63 | $3.63 | 81,979 | — | — |
| 1985-02-05 | $3.58 | $3.58 | 819,790 | — | — |
| 1985-02-04 | $3.57 | $3.57 | 53,710 | — | — |
| 1985-02-01 | $3.50 | $3.50 | 273,263 | — | — |
| 1985-01-31 | $3.46 | $3.46 | 24,499 | — | — |
| 1985-01-30 | $3.48 | $3.48 | 149,824 | — | — |
| 1985-01-29 | $3.45 | $3.45 | 54,653 | — | — |
| 1985-01-28 | $3.42 | $3.42 | 78,210 | — | — |
| 1985-01-25 | $3.41 | $3.41 | 245,937 | — | — |
| 1985-01-24 | $3.41 | $3.41 | 930,038 | — | — |
| 1985-01-23 | $3.40 | $3.40 | 146,055 | — | — |
| 1985-01-22 | $3.38 | $3.38 | 884,808 | — | — |
| 1985-01-21 | $3.34 | $3.34 | 534,277 | — | — |
| 1985-01-18 | $3.28 | $3.28 | 312,840 | — | — |
| 1985-01-17 | $3.26 | $3.26 | 563,488 | — | — |
| 1985-01-16 | $3.18 | $3.18 | 1,116,611 | — | — |
| 1985-01-15 | $3.16 | $3.16 | 1,730,983 | — | — |
| 1985-01-14 | $3.13 | $3.13 | 1,339,933 | — | — |
| 1985-01-11 | $3.12 | $3.12 | 474,913 | — | — |
| 1985-01-10 | $3.12 | $3.12 | 212,957 | — | — |
| 1985-01-09 | $3.09 | $3.09 | 21,673 | — | — |
| 1985-01-08 | $3.10 | $3.10 | 178,092 | — | — |
| 1985-01-07 | $3.12 | $3.12 | 62,191 | — | — |
| 1985-01-04 | $3.13 | $3.13 | 34,865 | — | — |
| 1985-01-03 | $3.13 | $3.13 | 361,839 | — | — |
| 1985-01-02 | $3.16 | $3.16 | 141,343 | — | — |