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 | $4.80 | $4.80 | 15,047 | — | — |
| 1985-12-30 | $4.55 | $4.55 | 0 | — | — |
| 1985-12-27 | $4.55 | $4.55 | 990 | — | — |
| 1985-12-26 | $4.61 | $4.61 | 0 | — | — |
| 1985-12-24 | $4.61 | $4.61 | 4,356 | — | — |
| 1985-12-23 | $4.74 | $4.74 | 4,950 | — | — |
| 1985-12-20 | $4.67 | $4.67 | 0 | — | — |
| 1985-12-19 | $4.67 | $4.67 | 0 | — | — |
| 1985-12-18 | $4.67 | $4.67 | 0 | — | — |
| 1985-12-17 | $4.67 | $4.67 | 0 | — | — |
| 1985-12-16 | $4.67 | $4.67 | 4,752 | — | — |
| 1985-12-13 | $4.55 | $4.55 | 1,386 | — | — |
| 1985-12-12 | $4.55 | $4.55 | 7,326 | — | — |
| 1985-12-11 | $4.42 | $4.42 | 17,225 | — | — |
| 1985-12-10 | $4.48 | $4.48 | 594 | — | — |
| 1985-12-09 | $4.42 | $4.42 | 1,188 | — | — |
| 1985-12-06 | $4.42 | $4.42 | 1,386 | — | — |
| 1985-12-05 | $4.48 | $4.48 | 0 | — | — |
| 1985-12-04 | $4.48 | $4.48 | 0 | — | — |
| 1985-12-03 | $4.48 | $4.48 | 0 | — | — |
| 1985-12-02 | $4.48 | $4.48 | 16,433 | — | — |
| 1985-11-29 | $4.48 | $4.48 | 0 | — | — |
| 1985-11-27 | $4.48 | $4.48 | 198 | — | — |
| 1985-11-26 | $4.55 | $4.55 | 2,178 | — | — |
| 1985-11-25 | $4.48 | $4.48 | 5,742 | — | — |
| 1985-11-22 | $4.48 | $4.48 | 1,584 | — | — |
| 1985-11-21 | $4.42 | $4.42 | 990 | — | — |
| 1985-11-20 | $4.42 | $4.42 | 198 | — | — |
| 1985-11-19 | $4.48 | $4.48 | 3,960 | — | — |
| 1985-11-18 | $4.36 | $4.36 | 0 | — | — |
| 1985-11-15 | $4.36 | $4.36 | 396 | — | — |
| 1985-11-14 | $4.29 | $4.29 | 198 | — | — |
| 1985-11-13 | $4.29 | $4.29 | 792 | — | — |
| 1985-11-12 | $4.29 | $4.29 | 10,494 | — | — |
| 1985-11-11 | $4.23 | $4.23 | 0 | — | — |
| 1985-11-08 | $4.23 | $4.23 | 0 | — | — |
| 1985-11-07 | $4.23 | $4.23 | 198 | — | — |
| 1985-11-06 | $4.23 | $4.23 | 990 | — | — |
| 1985-11-05 | $4.17 | $4.17 | 0 | — | — |
| 1985-11-04 | $4.17 | $4.17 | 0 | — | — |
| 1985-11-01 | $4.17 | $4.17 | 396 | — | — |
| 1985-10-31 | $4.10 | $4.10 | 2,178 | — | — |
| 1985-10-30 | $4.10 | $4.10 | 990 | — | — |
| 1985-10-29 | $4.17 | $4.17 | 396 | — | — |
| 1985-10-28 | $4.17 | $4.17 | 0 | — | — |
| 1985-10-25 | $4.17 | $4.17 | 0 | — | — |
| 1985-10-24 | $4.17 | $4.17 | 2,178 | — | — |
| 1985-10-23 | $4.10 | $4.10 | 594 | — | — |
| 1985-10-22 | $4.10 | $4.10 | 990 | — | — |
| 1985-10-21 | $4.04 | $4.04 | 3,366 | — | — |
| 1985-10-18 | $4.04 | $4.04 | 1,980 | — | — |
| 1985-10-17 | $4.04 | $4.04 | 0 | — | — |
| 1985-10-16 | $4.04 | $4.04 | 990 | — | — |
| 1985-10-15 | $4.04 | $4.04 | 594 | — | — |
| 1985-10-14 | $4.04 | $4.04 | 396 | — | — |
| 1985-10-11 | $4.10 | $4.10 | 0 | — | — |
| 1985-10-10 | $4.10 | $4.10 | 0 | — | — |
| 1985-10-09 | $4.10 | $4.10 | 0 | — | — |
| 1985-10-08 | $4.10 | $4.10 | 1,188 | — | — |
| 1985-10-07 | $4.04 | $4.04 | 594 | — | — |
| 1985-10-04 | $4.17 | $4.17 | 1,188 | — | — |
| 1985-10-03 | $4.29 | $4.29 | 0 | — | — |
| 1985-10-02 | $4.29 | $4.29 | 198 | — | — |
| 1985-10-01 | $4.29 | $4.29 | 12,078 | — | — |
| 1985-09-30 | $4.10 | $4.10 | 990 | — | — |
| 1985-09-26 | $4.04 | $4.04 | 792 | — | — |
| 1985-09-25 | $3.98 | $3.98 | 0 | — | — |
| 1985-09-24 | $3.98 | $3.98 | 2,178 | — | — |
| 1985-09-23 | $3.98 | $3.98 | 0 | — | — |
| 1985-09-20 | $3.98 | $3.98 | 0 | — | — |
| 1985-09-19 | $3.98 | $3.98 | 0 | — | — |
| 1985-09-18 | $3.98 | $3.98 | 1,980 | — | — |
| 1985-09-17 | $4.10 | $4.10 | 0 | — | — |
| 1985-09-16 | $4.10 | $4.10 | 396 | — | — |
| 1985-09-13 | $4.04 | $4.04 | 8,910 | — | — |
| 1985-09-12 | $3.98 | $3.98 | 2,376 | — | — |
| 1985-09-11 | $4.04 | $4.04 | 5,940 | — | — |
| 1985-09-10 | $4.04 | $4.04 | 396 | — | — |
| 1985-09-09 | $4.04 | $4.04 | 594 | — | — |
| 1985-09-06 | $3.98 | $3.98 | 0 | — | — |
| 1985-09-05 | $3.98 | $3.98 | 0 | — | — |
| 1985-09-04 | $3.98 | $3.98 | 0 | — | — |
| 1985-09-03 | $3.98 | $3.98 | 0 | — | — |
| 1985-08-30 | $3.98 | $3.98 | 0 | — | — |
| 1985-08-29 | $3.98 | $3.98 | 0 | — | — |
| 1985-08-28 | $3.98 | $3.98 | 3,564 | — | — |
| 1985-08-27 | $4.04 | $4.04 | 1,584 | — | — |
| 1985-08-26 | $4.10 | $4.10 | 0 | — | — |
| 1985-08-23 | $4.10 | $4.10 | 7,920 | — | — |
| 1985-08-22 | $4.17 | $4.17 | 0 | — | — |
| 1985-08-21 | $4.17 | $4.17 | 0 | — | — |
| 1985-08-20 | $4.17 | $4.17 | 3,564 | — | — |
| 1985-08-19 | $4.17 | $4.17 | 0 | — | — |
| 1985-08-16 | $4.17 | $4.17 | 0 | — | — |
| 1985-08-15 | $4.17 | $4.17 | 0 | — | — |
| 1985-08-14 | $4.17 | $4.17 | 1,782 | — | — |
| 1985-08-13 | $4.23 | $4.23 | 1,980 | — | — |
| 1985-08-12 | $4.23 | $4.23 | 2,970 | — | — |
| 1985-08-09 | $4.23 | $4.23 | 990 | — | — |
| 1985-08-08 | $4.36 | $4.36 | 5,940 | — | — |
| 1985-08-07 | $4.17 | $4.17 | 990 | — | — |
| 1985-08-06 | $4.17 | $4.17 | 2,376 | — | — |
| 1985-08-05 | $4.23 | $4.23 | 3,366 | — | — |
| 1985-08-02 | $4.17 | $4.17 | 0 | — | — |
| 1985-08-01 | $4.17 | $4.17 | 990 | — | — |
| 1985-07-31 | $4.17 | $4.17 | 990 | — | — |
| 1985-07-30 | $4.10 | $4.10 | 396 | — | — |
| 1985-07-29 | $4.10 | $4.10 | 5,346 | — | — |
| 1985-07-26 | $4.10 | $4.10 | 0 | — | — |
| 1985-07-25 | $4.10 | $4.10 | 198 | — | — |
| 1985-07-24 | $4.04 | $4.04 | 1,386 | — | — |
| 1985-07-23 | $4.04 | $4.04 | 198 | — | — |
| 1985-07-22 | $4.04 | $4.04 | 4,356 | — | — |
| 1985-07-19 | $4.10 | $4.10 | 0 | — | — |
| 1985-07-18 | $4.10 | $4.10 | 1,188 | — | — |
| 1985-07-17 | $4.10 | $4.10 | 3,366 | — | — |
| 1985-07-16 | $4.04 | $4.04 | 1,584 | — | — |
| 1985-07-15 | $4.10 | $4.10 | 2,574 | — | — |
| 1985-07-12 | $4.10 | $4.10 | 0 | — | — |
| 1985-07-11 | $4.10 | $4.10 | 0 | — | — |
| 1985-07-10 | $4.10 | $4.10 | 2,772 | — | — |
| 1985-07-09 | $4.17 | $4.17 | 990 | — | — |
| 1985-07-08 | $4.17 | $4.17 | 990 | — | — |
| 1985-07-05 | $4.23 | $4.23 | 0 | — | — |
| 1985-07-03 | $4.23 | $4.23 | 0 | — | — |
| 1985-07-02 | $4.23 | $4.23 | 1,980 | — | — |
| 1985-07-01 | $4.36 | $4.36 | 198 | — | — |
| 1985-06-28 | $4.42 | $4.42 | 2,178 | — | — |
| 1985-06-27 | $4.29 | $4.29 | 1,980 | — | — |
| 1985-06-26 | $4.29 | $4.29 | 12,474 | — | — |
| 1985-06-25 | $4.10 | $4.10 | 7,128 | — | — |
| 1985-06-24 | $3.98 | $3.98 | 0 | — | — |
| 1985-06-21 | $3.98 | $3.98 | 3,564 | — | — |
| 1985-06-20 | $4.04 | $4.04 | 0 | — | — |
| 1985-06-19 | $4.04 | $4.04 | 4,158 | — | — |
| 1985-06-18 | $3.98 | $3.98 | 0 | — | — |
| 1985-06-17 | $3.98 | $3.98 | 0 | — | — |
| 1985-06-14 | $3.98 | $3.98 | 396 | — | — |
| 1985-06-13 | $3.98 | $3.98 | 2,376 | — | — |
| 1985-06-12 | $4.04 | $4.04 | 0 | — | — |
| 1985-06-11 | $4.04 | $4.04 | 198 | — | — |
| 1985-06-10 | $3.98 | $3.98 | 396 | — | — |
| 1985-06-07 | $3.98 | $3.98 | 0 | — | — |
| 1985-06-06 | $3.98 | $3.98 | 792 | — | — |
| 1985-06-05 | $3.98 | $3.98 | 198 | — | — |
| 1985-06-04 | $3.98 | $3.98 | 4,158 | — | — |
| 1985-06-03 | $4.04 | $4.04 | 1,386 | — | — |
| 1985-05-31 | $4.04 | $4.04 | 1,584 | — | — |
| 1985-05-30 | $4.04 | $4.04 | 2,376 | — | — |
| 1985-05-29 | $4.04 | $4.04 | 0 | — | — |
| 1985-05-28 | $4.04 | $4.04 | 65,338 | — | — |
| 1985-05-24 | $4.04 | $4.04 | 0 | — | — |
| 1985-05-23 | $4.04 | $4.04 | 0 | — | — |
| 1985-05-22 | $4.04 | $4.04 | 396 | — | — |
| 1985-05-21 | $4.04 | $4.04 | 0 | — | — |
| 1985-05-20 | $4.04 | $4.04 | 594 | — | — |
| 1985-05-17 | $3.98 | $3.98 | 1,386 | — | — |
| 1985-05-16 | $3.85 | $3.85 | 396 | — | — |
| 1985-05-15 | $3.91 | $3.91 | 594 | — | — |
| 1985-05-14 | $3.91 | $3.91 | 1,188 | — | — |
| 1985-05-13 | $3.98 | $3.98 | 0 | — | — |
| 1985-05-10 | $3.98 | $3.98 | 0 | — | — |
| 1985-05-09 | $3.98 | $3.98 | 990 | — | — |
| 1985-05-08 | $4.10 | $4.10 | 0 | — | — |
| 1985-05-07 | $4.10 | $4.10 | 198 | — | — |
| 1985-05-06 | $4.04 | $4.04 | 0 | — | — |
| 1985-05-03 | $4.04 | $4.04 | 4,158 | — | — |
| 1985-05-02 | $4.10 | $4.10 | 0 | — | — |
| 1985-05-01 | $4.10 | $4.10 | 198 | — | — |
| 1985-04-30 | $4.10 | $4.10 | 0 | — | — |
| 1985-04-29 | $4.10 | $4.10 | 198 | — | — |
| 1985-04-26 | $4.10 | $4.10 | 198 | — | — |
| 1985-04-25 | $4.10 | $4.10 | 0 | — | — |
| 1985-04-24 | $4.10 | $4.10 | 198 | — | — |
| 1985-04-23 | $4.17 | $4.17 | 0 | — | — |
| 1985-04-22 | $4.17 | $4.17 | 990 | — | — |
| 1985-04-19 | $4.10 | $4.10 | 0 | — | — |
| 1985-04-18 | $4.10 | $4.10 | 0 | — | — |
| 1985-04-17 | $4.10 | $4.10 | 0 | — | — |
| 1985-04-16 | $4.10 | $4.10 | 1,188 | — | — |
| 1985-04-15 | $4.10 | $4.10 | 0 | — | — |
| 1985-04-12 | $4.10 | $4.10 | 0 | — | — |
| 1985-04-11 | $4.10 | $4.10 | 0 | — | — |
| 1985-04-10 | $4.10 | $4.10 | 0 | — | — |
| 1985-04-09 | $4.10 | $4.10 | 0 | — | — |
| 1985-04-08 | $4.10 | $4.10 | 0 | — | — |
| 1985-04-04 | $4.10 | $4.10 | 0 | — | — |
| 1985-04-03 | $4.10 | $4.10 | 1,188 | — | — |
| 1985-04-02 | $4.04 | $4.04 | 5,148 | — | — |
| 1985-04-01 | $4.10 | $4.10 | 396 | — | — |
| 1985-03-29 | $4.04 | $4.04 | 1,980 | — | — |
| 1985-03-28 | $4.09 | $4.09 | 0 | — | — |
| 1985-03-27 | $4.09 | $4.09 | 4,366 | — | — |
| 1985-03-26 | $4.09 | $4.09 | 3,118 | — | — |
| 1985-03-25 | $4.09 | $4.09 | 7,068 | — | — |
| 1985-03-22 | $4.09 | $4.09 | 2,287 | — | — |
| 1985-03-21 | $4.09 | $4.09 | 416 | — | — |
| 1985-03-20 | $4.09 | $4.09 | 1,455 | — | — |
| 1985-03-19 | $4.09 | $4.09 | 3,326 | — | — |
| 1985-03-18 | $4.15 | $4.15 | 41,579 | — | — |
| 1985-03-15 | $4.21 | $4.21 | 3,534 | — | — |
| 1985-03-14 | $4.27 | $4.27 | 416 | — | — |
| 1985-03-13 | $4.27 | $4.27 | 3,534 | — | — |
| 1985-03-12 | $4.33 | $4.33 | 416 | — | — |
| 1985-03-11 | $4.33 | $4.33 | 1,039 | — | — |
| 1985-03-08 | $4.39 | $4.39 | 0 | — | — |
| 1985-03-07 | $4.39 | $4.39 | 1,247 | — | — |
| 1985-03-06 | $4.33 | $4.33 | 3,326 | — | — |
| 1985-03-05 | $4.33 | $4.33 | 3,534 | — | — |
| 1985-03-04 | $4.45 | $4.45 | 2,287 | — | — |
| 1985-03-01 | $4.51 | $4.51 | 208 | — | — |
| 1985-02-28 | $4.57 | $4.57 | 0 | — | — |
| 1985-02-27 | $4.57 | $4.57 | 208 | — | — |
| 1985-02-26 | $4.57 | $4.57 | 416 | — | — |
| 1985-02-25 | $4.57 | $4.57 | 0 | — | — |
| 1985-02-22 | $4.57 | $4.57 | 0 | — | — |
| 1985-02-21 | $4.57 | $4.57 | 0 | — | — |
| 1985-02-20 | $4.57 | $4.57 | 2,910 | — | — |
| 1985-02-19 | $4.69 | $4.69 | 0 | — | — |
| 1985-02-15 | $4.69 | $4.69 | 624 | — | — |
| 1985-02-14 | $4.75 | $4.75 | 7,484 | — | — |
| 1985-02-13 | $4.63 | $4.63 | 832 | — | — |
| 1985-02-12 | $4.63 | $4.63 | 0 | — | — |
| 1985-02-11 | $4.63 | $4.63 | 2,910 | — | — |
| 1985-02-08 | $4.69 | $4.69 | 1,871 | — | — |
| 1985-02-07 | $4.75 | $4.75 | 18,502 | — | — |
| 1985-02-06 | $4.39 | $4.39 | 7,484 | — | — |
| 1985-02-05 | $4.39 | $4.39 | 208 | — | — |
| 1985-02-04 | $4.45 | $4.45 | 2,703 | — | — |
| 1985-02-01 | $4.33 | $4.33 | 1,871 | — | — |
| 1985-01-31 | $4.27 | $4.27 | 0 | — | — |
| 1985-01-30 | $4.27 | $4.27 | 3,742 | — | — |
| 1985-01-29 | $4.33 | $4.33 | 624 | — | — |
| 1985-01-28 | $4.27 | $4.27 | 0 | — | — |
| 1985-01-25 | $4.27 | $4.27 | 832 | — | — |
| 1985-01-24 | $4.27 | $4.27 | 624 | — | — |
| 1985-01-23 | $4.33 | $4.33 | 1,039 | — | — |
| 1985-01-22 | $4.39 | $4.39 | 624 | — | — |
| 1985-01-21 | $4.45 | $4.45 | 31,392 | — | — |
| 1985-01-18 | $4.27 | $4.27 | 1,871 | — | — |
| 1985-01-17 | $4.21 | $4.21 | 0 | — | — |
| 1985-01-16 | $4.21 | $4.21 | 0 | — | — |
| 1985-01-15 | $4.21 | $4.21 | 416 | — | — |
| 1985-01-14 | $4.27 | $4.27 | 208 | — | — |
| 1985-01-11 | $4.27 | $4.27 | 199,577 | — | — |
| 1985-01-10 | $4.03 | $4.03 | 0 | — | — |
| 1985-01-09 | $4.03 | $4.03 | 0 | — | — |
| 1985-01-08 | $4.03 | $4.03 | 1,039 | — | — |
| 1985-01-07 | $4.03 | $4.03 | 18,087 | — | — |
| 1985-01-04 | $3.97 | $3.97 | 416 | — | — |
| 1985-01-03 | $4.03 | $4.03 | 5,821 | — | — |
| 1985-01-02 | $4.03 | $4.03 | 208 | — | — |