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 | $2.84 | $2.89 | 1,252,158 | — | — |
| 1985-12-30 | $2.79 | $2.84 | 502,708 | — | — |
| 1985-12-27 | $2.77 | $2.82 | 862,444 | — | — |
| 1985-12-26 | $2.76 | $2.81 | 1,074,596 | — | — |
| 1985-12-24 | $2.75 | $2.80 | 1,858,636 | — | — |
| 1985-12-23 | $2.75 | $2.80 | 677,964 | — | — |
| 1985-12-20 | $2.82 | $2.87 | 3,435,940 | — | — |
| 1985-12-19 | $2.80 | $2.84 | 2,181,476 | — | — |
| 1985-12-18 | $2.82 | $2.87 | 1,517,348 | — | — |
| 1985-12-17 | $2.88 | $2.93 | 929,318 | — | — |
| 1985-12-16 | $2.93 | $2.98 | 1,482,758 | — | — |
| 1985-12-13 | $2.93 | $2.98 | 2,354,426 | — | — |
| 1985-12-12 | $2.95 | $3.00 | 1,450,474 | — | — |
| 1985-12-11 | $2.99 | $3.04 | 3,908,670 | — | — |
| 1985-12-10 | $2.99 | $3.04 | 1,275,218 | — | — |
| 1985-12-09 | $3.05 | $3.10 | 634,150 | — | — |
| 1985-12-06 | $3.04 | $3.06 | 2,365,956 | — | — |
| 1985-12-05 | $3.05 | $3.07 | 618,008 | — | — |
| 1985-12-04 | $3.05 | $3.08 | 1,660,320 | — | — |
| 1985-12-03 | $3.01 | $3.04 | 279,026 | — | — |
| 1985-12-02 | $2.96 | $2.98 | 170,644 | — | — |
| 1985-11-29 | $2.95 | $2.98 | 184,480 | — | — |
| 1985-11-27 | $2.95 | $2.97 | 1,872,472 | — | — |
| 1985-11-26 | $2.97 | $2.99 | 295,168 | — | — |
| 1985-11-25 | $2.93 | $2.95 | 186,786 | — | — |
| 1985-11-22 | $2.97 | $3.00 | 285,944 | — | — |
| 1985-11-21 | $3.02 | $3.05 | 2,135,356 | — | — |
| 1985-11-20 | $2.94 | $2.96 | 903,952 | — | — |
| 1985-11-19 | $2.92 | $2.94 | 996,192 | — | — |
| 1985-11-18 | $2.88 | $2.91 | 1,058,454 | — | — |
| 1985-11-15 | $2.85 | $2.88 | 2,098,460 | — | — |
| 1985-11-14 | $2.86 | $2.89 | 2,250,656 | — | — |
| 1985-11-13 | $2.95 | $2.97 | 4,565,880 | — | — |
| 1985-11-12 | $3.06 | $3.08 | 3,348,312 | — | — |
| 1985-11-11 | $3.12 | $3.15 | 1,123,022 | — | — |
| 1985-11-08 | $3.02 | $3.05 | 1,076,902 | — | — |
| 1985-11-07 | $2.95 | $2.97 | 3,578,912 | — | — |
| 1985-11-06 | $2.93 | $2.95 | 1,053,842 | — | — |
| 1985-11-05 | $2.94 | $2.96 | 283,638 | — | — |
| 1985-11-04 | $2.94 | $2.96 | 424,304 | — | — |
| 1985-11-01 | $2.92 | $2.94 | 1,349,010 | — | — |
| 1985-10-31 | $2.83 | $2.85 | 523,462 | — | — |
| 1985-10-30 | $2.79 | $2.81 | 341,288 | — | — |
| 1985-10-29 | $2.79 | $2.82 | 283,638 | — | — |
| 1985-10-28 | $2.76 | $2.79 | 724,084 | — | — |
| 1985-10-25 | $2.75 | $2.78 | 306,698 | — | — |
| 1985-10-24 | $2.75 | $2.78 | 239,824 | — | — |
| 1985-10-23 | $2.77 | $2.79 | 200,622 | — | — |
| 1985-10-22 | $2.77 | $2.79 | 239,824 | — | — |
| 1985-10-21 | $2.75 | $2.78 | 864,750 | — | — |
| 1985-10-18 | $2.73 | $2.76 | 2,845,604 | — | — |
| 1985-10-17 | $2.75 | $2.77 | 1,863,248 | — | — |
| 1985-10-16 | $2.72 | $2.74 | 590,336 | — | — |
| 1985-10-15 | $2.69 | $2.71 | 647,986 | — | — |
| 1985-10-14 | $2.73 | $2.76 | 23,060 | — | — |
| 1985-10-11 | $2.73 | $2.75 | 334,370 | — | — |
| 1985-10-10 | $2.72 | $2.74 | 279,026 | — | — |
| 1985-10-09 | $2.73 | $2.76 | 514,238 | — | — |
| 1985-10-08 | $2.72 | $2.74 | 523,462 | — | — |
| 1985-10-07 | $2.72 | $2.74 | 2,047,728 | — | — |
| 1985-10-04 | $2.76 | $2.79 | 636,456 | — | — |
| 1985-10-03 | $2.76 | $2.78 | 1,123,022 | — | — |
| 1985-10-02 | $2.73 | $2.76 | 820,936 | — | — |
| 1985-10-01 | $2.79 | $2.81 | 1,319,032 | — | — |
| 1985-09-30 | $2.73 | $2.76 | 1,471,228 | — | — |
| 1985-09-26 | $2.70 | $2.72 | 588,030 | — | — |
| 1985-09-25 | $2.70 | $2.72 | 285,944 | — | — |
| 1985-09-24 | $2.73 | $2.76 | 415,080 | — | — |
| 1985-09-23 | $2.73 | $2.76 | 758,674 | — | — |
| 1985-09-20 | $2.73 | $2.76 | 1,231,404 | — | — |
| 1985-09-19 | $2.76 | $2.79 | 322,840 | — | — |
| 1985-09-18 | $2.76 | $2.79 | 530,380 | — | — |
| 1985-09-17 | $2.78 | $2.80 | 498,096 | — | — |
| 1985-09-16 | $2.81 | $2.84 | 963,908 | — | — |
| 1985-09-13 | $2.81 | $2.83 | 1,210,650 | — | — |
| 1985-09-12 | $2.79 | $2.81 | 631,844 | — | — |
| 1985-09-11 | $2.81 | $2.83 | 629,538 | — | — |
| 1985-09-10 | $2.82 | $2.84 | 230,600 | — | — |
| 1985-09-09 | $2.83 | $2.85 | 159,114 | — | — |
| 1985-09-06 | $2.82 | $2.82 | 1,263,688 | — | — |
| 1985-09-05 | $2.82 | $2.82 | 348,206 | — | — |
| 1985-09-04 | $2.84 | $2.84 | 368,960 | — | — |
| 1985-09-03 | $2.85 | $2.85 | 1,330,562 | — | — |
| 1985-08-30 | $2.86 | $2.86 | 438,140 | — | — |
| 1985-08-29 | $2.86 | $2.86 | 223,682 | — | — |
| 1985-08-28 | $2.84 | $2.84 | 288,250 | — | — |
| 1985-08-27 | $2.85 | $2.85 | 228,294 | — | — |
| 1985-08-26 | $2.83 | $2.83 | 251,354 | — | — |
| 1985-08-23 | $2.86 | $2.86 | 207,540 | — | — |
| 1985-08-22 | $2.86 | $2.86 | 396,632 | — | — |
| 1985-08-21 | $2.84 | $2.84 | 106,076 | — | — |
| 1985-08-20 | $2.84 | $2.84 | 707,942 | — | — |
| 1985-08-19 | $2.83 | $2.83 | 313,616 | — | — |
| 1985-08-16 | $2.81 | $2.81 | 528,074 | — | — |
| 1985-08-15 | $2.82 | $2.82 | 1,028,476 | — | — |
| 1985-08-14 | $2.83 | $2.83 | 138,360 | — | — |
| 1985-08-13 | $2.82 | $2.82 | 809,406 | — | — |
| 1985-08-12 | $2.82 | $2.82 | 66,874 | — | — |
| 1985-08-09 | $2.82 | $2.82 | 428,916 | — | — |
| 1985-08-08 | $2.83 | $2.83 | 338,982 | — | — |
| 1985-08-07 | $2.82 | $2.82 | 1,517,348 | — | — |
| 1985-08-06 | $2.83 | $2.83 | 1,385,906 | — | — |
| 1985-08-05 | $2.83 | $2.83 | 433,528 | — | — |
| 1985-08-02 | $2.83 | $2.83 | 246,742 | — | — |
| 1985-08-01 | $2.85 | $2.85 | 228,294 | — | — |
| 1985-07-31 | $2.84 | $2.84 | 788,652 | — | — |
| 1985-07-30 | $2.79 | $2.79 | 880,892 | — | — |
| 1985-07-29 | $2.79 | $2.79 | 2,688,796 | — | — |
| 1985-07-26 | $2.81 | $2.81 | 1,489,676 | — | — |
| 1985-07-25 | $2.79 | $2.79 | 567,276 | — | — |
| 1985-07-24 | $2.81 | $2.81 | 684,882 | — | — |
| 1985-07-23 | $2.89 | $2.89 | 615,702 | — | — |
| 1985-07-22 | $2.90 | $2.90 | 375,878 | — | — |
| 1985-07-19 | $2.91 | $2.91 | 1,201,426 | — | — |
| 1985-07-18 | $2.92 | $2.92 | 115,300 | — | — |
| 1985-07-17 | $2.93 | $2.93 | 2,225,290 | — | — |
| 1985-07-16 | $2.92 | $2.92 | 2,822,544 | — | — |
| 1985-07-15 | $2.93 | $2.93 | 546,522 | — | — |
| 1985-07-12 | $2.95 | $2.95 | 784,040 | — | — |
| 1985-07-11 | $2.95 | $2.95 | 451,976 | — | — |
| 1985-07-10 | $2.93 | $2.93 | 770,204 | — | — |
| 1985-07-09 | $2.97 | $2.97 | 357,430 | — | — |
| 1985-07-08 | $3.01 | $3.01 | 1,247,546 | — | — |
| 1985-07-05 | $3.03 | $3.03 | 797,876 | — | — |
| 1985-07-03 | $3.00 | $3.00 | 189,092 | — | — |
| 1985-07-02 | $3.01 | $3.01 | 668,740 | — | — |
| 1985-07-01 | $3.01 | $3.01 | 756,368 | — | — |
| 1985-06-28 | $2.97 | $2.97 | 622,620 | — | — |
| 1985-06-27 | $2.88 | $2.88 | 516,544 | — | — |
| 1985-06-26 | $2.86 | $2.86 | 133,748 | — | — |
| 1985-06-25 | $2.85 | $2.85 | 714,860 | — | — |
| 1985-06-24 | $2.85 | $2.85 | 64,568 | — | — |
| 1985-06-21 | $2.86 | $2.86 | 869,362 | — | — |
| 1985-06-20 | $2.84 | $2.84 | 355,124 | — | — |
| 1985-06-19 | $2.82 | $2.82 | 182,174 | — | — |
| 1985-06-18 | $2.80 | $2.80 | 574,194 | — | — |
| 1985-06-17 | $2.80 | $2.80 | 313,616 | — | — |
| 1985-06-14 | $2.80 | $2.80 | 306,698 | — | — |
| 1985-06-13 | $2.78 | $2.78 | 560,358 | — | — |
| 1985-06-12 | $2.80 | $2.80 | 302,086 | — | — |
| 1985-06-11 | $2.78 | $2.78 | 786,346 | — | — |
| 1985-06-10 | $2.80 | $2.80 | 878,586 | — | — |
| 1985-06-07 | $2.79 | $2.79 | 1,415,884 | — | — |
| 1985-06-06 | $2.80 | $2.80 | 426,610 | — | — |
| 1985-06-05 | $2.75 | $2.75 | 382,796 | — | — |
| 1985-06-04 | $2.74 | $2.74 | 601,866 | — | — |
| 1985-06-03 | $2.76 | $2.76 | 724,084 | — | — |
| 1985-05-31 | $2.79 | $2.79 | 1,697,216 | — | — |
| 1985-05-30 | $2.92 | $2.92 | 1,664,932 | — | — |
| 1985-05-29 | $2.93 | $2.93 | 458,894 | — | — |
| 1985-05-28 | $2.92 | $2.92 | 675,658 | — | — |
| 1985-05-24 | $2.88 | $2.88 | 539,604 | — | — |
| 1985-05-23 | $2.91 | $2.91 | 707,942 | — | — |
| 1985-05-22 | $2.93 | $2.93 | 472,730 | — | — |
| 1985-05-21 | $2.95 | $2.95 | 744,838 | — | — |
| 1985-05-20 | $2.91 | $2.91 | 334,370 | — | — |
| 1985-05-17 | $2.86 | $2.86 | 973,132 | — | — |
| 1985-05-16 | $2.80 | $2.80 | 1,655,708 | — | — |
| 1985-05-15 | $2.72 | $2.72 | 770,204 | — | — |
| 1985-05-14 | $2.70 | $2.70 | 823,242 | — | — |
| 1985-05-13 | $2.68 | $2.68 | 1,508,124 | — | — |
| 1985-05-10 | $2.70 | $2.70 | 237,518 | — | — |
| 1985-05-09 | $2.69 | $2.69 | 1,588,834 | — | — |
| 1985-05-08 | $2.69 | $2.69 | 1,035,394 | — | — |
| 1985-05-07 | $2.70 | $2.70 | 696,412 | — | — |
| 1985-05-06 | $2.72 | $2.72 | 320,534 | — | — |
| 1985-05-03 | $2.69 | $2.69 | 302,086 | — | — |
| 1985-05-02 | $2.67 | $2.67 | 465,812 | — | — |
| 1985-05-01 | $2.68 | $2.68 | 1,625,730 | — | — |
| 1985-04-30 | $2.68 | $2.68 | 1,182,978 | — | — |
| 1985-04-29 | $2.67 | $2.67 | 1,159,918 | — | — |
| 1985-04-26 | $2.66 | $2.66 | 2,024,668 | — | — |
| 1985-04-25 | $2.67 | $2.67 | 793,264 | — | — |
| 1985-04-24 | $2.61 | $2.61 | 1,226,792 | — | — |
| 1985-04-23 | $2.58 | $2.58 | 818,630 | — | — |
| 1985-04-22 | $2.62 | $2.62 | 491,178 | — | — |
| 1985-04-19 | $2.63 | $2.63 | 1,044,618 | — | — |
| 1985-04-18 | $2.63 | $2.63 | 583,418 | — | — |
| 1985-04-17 | $2.67 | $2.67 | 297,474 | — | — |
| 1985-04-16 | $2.72 | $2.72 | 546,522 | — | — |
| 1985-04-15 | $2.70 | $2.70 | 763,286 | — | — |
| 1985-04-12 | $2.68 | $2.68 | 1,217,568 | — | — |
| 1985-04-11 | $2.69 | $2.69 | 933,930 | — | — |
| 1985-04-10 | $2.70 | $2.70 | 362,042 | — | — |
| 1985-04-09 | $2.69 | $2.69 | 122,218 | — | — |
| 1985-04-08 | $2.69 | $2.69 | 1,780,232 | — | — |
| 1985-04-04 | $2.66 | $2.66 | 470,424 | — | — |
| 1985-04-03 | $2.69 | $2.69 | 1,432,026 | — | — |
| 1985-04-02 | $2.71 | $2.71 | 763,286 | — | — |
| 1985-04-01 | $2.70 | $2.70 | 262,884 | — | — |
| 1985-03-29 | $2.70 | $2.70 | 1,026,170 | — | — |
| 1985-03-28 | $2.73 | $2.73 | 883,198 | — | — |
| 1985-03-27 | $2.72 | $2.72 | 481,954 | — | — |
| 1985-03-26 | $2.68 | $2.68 | 1,344,398 | — | — |
| 1985-03-25 | $2.68 | $2.68 | 309,004 | — | — |
| 1985-03-22 | $2.70 | $2.70 | 1,136,858 | — | — |
| 1985-03-21 | $2.68 | $2.68 | 647,986 | — | — |
| 1985-03-20 | $2.65 | $2.65 | 1,362,846 | — | — |
| 1985-03-19 | $2.64 | $2.64 | 1,007,722 | — | — |
| 1985-03-18 | $2.61 | $2.61 | 1,088,432 | — | — |
| 1985-03-15 | $2.65 | $2.65 | 749,450 | — | — |
| 1985-03-14 | $2.68 | $2.68 | 871,668 | — | — |
| 1985-03-13 | $2.68 | $2.68 | 869,362 | — | — |
| 1985-03-12 | $2.74 | $2.74 | 599,560 | — | — |
| 1985-03-11 | $2.74 | $2.74 | 2,241,432 | — | — |
| 1985-03-08 | $2.79 | $2.79 | 601,866 | — | — |
| 1985-03-07 | $2.81 | $2.81 | 295,168 | — | — |
| 1985-03-06 | $2.82 | $2.82 | 883,198 | — | — |
| 1985-03-05 | $2.85 | $2.85 | 1,309,808 | — | — |
| 1985-03-04 | $2.85 | $2.85 | 1,051,536 | — | — |
| 1985-03-01 | $2.85 | $2.85 | 1,217,568 | — | — |
| 1985-02-28 | $2.80 | $2.80 | 475,036 | — | — |
| 1985-02-27 | $2.79 | $2.79 | 1,496,594 | — | — |
| 1985-02-26 | $2.80 | $2.80 | 790,958 | — | — |
| 1985-02-25 | $2.79 | $2.79 | 797,876 | — | — |
| 1985-02-22 | $2.84 | $2.84 | 392,020 | — | — |
| 1985-02-21 | $2.88 | $2.88 | 2,631,146 | — | — |
| 1985-02-20 | $2.93 | $2.93 | 394,326 | — | — |
| 1985-02-19 | $2.91 | $2.91 | 532,686 | — | — |
| 1985-02-15 | $2.92 | $2.92 | 1,194,508 | — | — |
| 1985-02-14 | $2.88 | $2.88 | 1,570,386 | — | — |
| 1985-02-13 | $2.86 | $2.86 | 4,630,448 | — | — |
| 1985-02-12 | $2.82 | $2.82 | 2,188,394 | — | — |
| 1985-02-11 | $2.73 | $2.73 | 1,960,100 | — | — |
| 1985-02-08 | $2.86 | $2.86 | 555,746 | — | — |
| 1985-02-07 | $2.84 | $2.84 | 657,210 | — | — |
| 1985-02-06 | $2.83 | $2.83 | 954,684 | — | — |
| 1985-02-05 | $2.84 | $2.84 | 454,282 | — | — |
| 1985-02-04 | $2.84 | $2.84 | 1,521,960 | — | — |
| 1985-02-01 | $2.87 | $2.87 | 594,948 | — | — |
| 1985-01-31 | $2.91 | $2.91 | 2,741,834 | — | — |
| 1985-01-30 | $2.82 | $2.82 | 1,526,572 | — | — |
| 1985-01-29 | $2.79 | $2.79 | 680,270 | — | — |
| 1985-01-28 | $2.74 | $2.74 | 456,588 | — | — |
| 1985-01-25 | $2.78 | $2.78 | 691,800 | — | — |
| 1985-01-24 | $2.72 | $2.72 | 1,242,934 | — | — |
| 1985-01-23 | $2.69 | $2.69 | 970,826 | — | — |
| 1985-01-22 | $2.62 | $2.62 | 1,404,354 | — | — |
| 1985-01-21 | $2.64 | $2.64 | 544,216 | — | — |
| 1985-01-18 | $2.54 | $2.54 | 797,876 | — | — |
| 1985-01-17 | $2.52 | $2.52 | 274,414 | — | — |
| 1985-01-16 | $2.50 | $2.50 | 470,424 | — | — |
| 1985-01-15 | $2.52 | $2.52 | 1,436,638 | — | — |
| 1985-01-14 | $2.48 | $2.48 | 546,522 | — | — |
| 1985-01-11 | $2.40 | $2.40 | 966,214 | — | — |
| 1985-01-10 | $2.38 | $2.38 | 1,196,814 | — | — |
| 1985-01-09 | $2.36 | $2.36 | 237,518 | — | — |
| 1985-01-08 | $2.37 | $2.37 | 1,593,446 | — | — |
| 1985-01-07 | $2.36 | $2.36 | 781,734 | — | — |
| 1985-01-04 | $2.34 | $2.34 | 1,418,190 | — | — |
| 1985-01-03 | $2.36 | $2.36 | 684,882 | — | — |
| 1985-01-02 | $2.43 | $2.43 | 505,014 | — | — |