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 | $3.65 | $3.65 | 144,293 | — | — |
| 1985-12-30 | $3.47 | $3.47 | 64,251 | — | — |
| 1985-12-27 | $3.49 | $3.49 | 96,921 | — | — |
| 1985-12-26 | $3.49 | $3.49 | 99,099 | — | — |
| 1985-12-24 | $3.47 | $3.47 | 52,817 | — | — |
| 1985-12-23 | $3.47 | $3.47 | 127,958 | — | — |
| 1985-12-20 | $3.58 | $3.58 | 91,476 | — | — |
| 1985-12-19 | $3.56 | $3.56 | 281,507 | — | — |
| 1985-12-18 | $3.67 | $3.67 | 156,272 | — | — |
| 1985-12-17 | $3.65 | $3.65 | 94,743 | — | — |
| 1985-12-16 | $3.58 | $3.58 | 121,424 | — | — |
| 1985-12-13 | $3.65 | $3.65 | 100,188 | — | — |
| 1985-12-12 | $3.58 | $3.58 | 188,397 | — | — |
| 1985-12-11 | $3.67 | $3.67 | 135,581 | — | — |
| 1985-12-10 | $3.65 | $3.65 | 33,215 | — | — |
| 1985-12-09 | $3.67 | $3.67 | 149,738 | — | — |
| 1985-12-06 | $3.67 | $3.67 | 153,005 | — | — |
| 1985-12-05 | $3.63 | $3.63 | 113,256 | — | — |
| 1985-12-04 | $3.58 | $3.58 | 54,450 | — | — |
| 1985-12-03 | $3.54 | $3.54 | 39,204 | — | — |
| 1985-12-02 | $3.54 | $3.54 | 106,722 | — | — |
| 1985-11-29 | $3.42 | $3.42 | 22,325 | — | — |
| 1985-11-27 | $3.47 | $3.47 | 29,948 | — | — |
| 1985-11-26 | $3.42 | $3.42 | 80,586 | — | — |
| 1985-11-25 | $3.42 | $3.42 | 277,695 | — | — |
| 1985-11-22 | $3.49 | $3.49 | 41,382 | — | — |
| 1985-11-21 | $3.49 | $3.49 | 44,649 | — | — |
| 1985-11-20 | $3.49 | $3.49 | 198,198 | — | — |
| 1985-11-19 | $3.56 | $3.56 | 65,340 | — | — |
| 1985-11-18 | $3.56 | $3.56 | 84,398 | — | — |
| 1985-11-15 | $3.54 | $3.54 | 157,905 | — | — |
| 1985-11-14 | $3.49 | $3.49 | 30,492 | — | — |
| 1985-11-13 | $3.49 | $3.49 | 68,607 | — | — |
| 1985-11-12 | $3.58 | $3.58 | 209,088 | — | — |
| 1985-11-11 | $3.35 | $3.35 | 93,110 | — | — |
| 1985-11-08 | $3.31 | $3.31 | 39,204 | — | — |
| 1985-11-07 | $3.28 | $3.28 | 53,361 | — | — |
| 1985-11-06 | $3.26 | $3.26 | 28,314 | — | — |
| 1985-11-05 | $3.28 | $3.28 | 28,314 | — | — |
| 1985-11-04 | $3.28 | $3.28 | 168,795 | — | — |
| 1985-11-01 | $3.26 | $3.26 | 24,503 | — | — |
| 1985-10-31 | $3.26 | $3.26 | 15,791 | — | — |
| 1985-10-30 | $3.26 | $3.26 | 33,759 | — | — |
| 1985-10-29 | $3.28 | $3.28 | 69,152 | — | — |
| 1985-10-28 | $3.24 | $3.24 | 29,948 | — | — |
| 1985-10-25 | $3.24 | $3.24 | 44,649 | — | — |
| 1985-10-24 | $3.21 | $3.21 | 25,047 | — | — |
| 1985-10-23 | $3.21 | $3.21 | 9,801 | — | — |
| 1985-10-22 | $3.21 | $3.21 | 34,848 | — | — |
| 1985-10-21 | $3.19 | $3.19 | 39,204 | — | — |
| 1985-10-18 | $3.24 | $3.24 | 44,649 | — | — |
| 1985-10-17 | $3.26 | $3.26 | 8,168 | — | — |
| 1985-10-16 | $3.28 | $3.28 | 72,419 | — | — |
| 1985-10-15 | $3.26 | $3.26 | 29,948 | — | — |
| 1985-10-14 | $3.19 | $3.19 | 3,267 | — | — |
| 1985-10-11 | $3.17 | $3.17 | 58,806 | — | — |
| 1985-10-10 | $3.17 | $3.17 | 4,901 | — | — |
| 1985-10-09 | $3.17 | $3.17 | 18,513 | — | — |
| 1985-10-08 | $3.26 | $3.26 | 10,346 | — | — |
| 1985-10-07 | $3.21 | $3.21 | 5,990 | — | — |
| 1985-10-04 | $3.21 | $3.21 | 10,346 | — | — |
| 1985-10-03 | $3.21 | $3.21 | 58,806 | — | — |
| 1985-10-02 | $3.19 | $3.19 | 77,864 | — | — |
| 1985-10-01 | $3.08 | $3.08 | 18,513 | — | — |
| 1985-09-30 | $3.10 | $3.10 | 14,702 | — | — |
| 1985-09-26 | $3.05 | $3.05 | 13,613 | — | — |
| 1985-09-25 | $3.19 | $3.19 | 37,571 | — | — |
| 1985-09-24 | $3.19 | $3.19 | 4,901 | — | — |
| 1985-09-23 | $3.19 | $3.19 | 33,759 | — | — |
| 1985-09-20 | $3.15 | $3.15 | 6,534 | — | — |
| 1985-09-19 | $3.17 | $3.17 | 47,372 | — | — |
| 1985-09-18 | $3.15 | $3.15 | 22,869 | — | — |
| 1985-09-17 | $3.17 | $3.17 | 75,141 | — | — |
| 1985-09-16 | $3.21 | $3.21 | 22,869 | — | — |
| 1985-09-13 | $3.26 | $3.26 | 33,759 | — | — |
| 1985-09-12 | $3.24 | $3.24 | 26,136 | — | — |
| 1985-09-11 | $3.26 | $3.26 | 15,791 | — | — |
| 1985-09-10 | $3.31 | $3.31 | 28,314 | — | — |
| 1985-09-09 | $3.35 | $3.35 | 57,173 | — | — |
| 1985-09-06 | $3.40 | $3.40 | 73,508 | — | — |
| 1985-09-05 | $3.33 | $3.33 | 33,759 | — | — |
| 1985-09-04 | $3.33 | $3.33 | 112,167 | — | — |
| 1985-09-03 | $3.42 | $3.42 | 24,503 | — | — |
| 1985-08-30 | $3.42 | $3.42 | 40,838 | — | — |
| 1985-08-29 | $3.47 | $3.47 | 20,147 | — | — |
| 1985-08-28 | $3.42 | $3.42 | 17,424 | — | — |
| 1985-08-27 | $3.47 | $3.47 | 17,424 | — | — |
| 1985-08-26 | $3.42 | $3.42 | 69,696 | — | — |
| 1985-08-23 | $3.47 | $3.47 | 41,382 | — | — |
| 1985-08-22 | $3.47 | $3.47 | 37,571 | — | — |
| 1985-08-21 | $3.47 | $3.47 | 35,393 | — | — |
| 1985-08-20 | $3.42 | $3.42 | 107,811 | — | — |
| 1985-08-19 | $3.47 | $3.47 | 52,817 | — | — |
| 1985-08-16 | $3.40 | $3.40 | 69,152 | — | — |
| 1985-08-15 | $3.47 | $3.47 | 16,880 | — | — |
| 1985-08-14 | $3.42 | $3.42 | 8,168 | — | — |
| 1985-08-13 | $3.42 | $3.42 | 13,068 | — | — |
| 1985-08-12 | $3.40 | $3.40 | 27,770 | — | — |
| 1985-08-09 | $3.47 | $3.47 | 27,225 | — | — |
| 1985-08-08 | $3.42 | $3.42 | 25,592 | — | — |
| 1985-08-07 | $3.42 | $3.42 | 76,230 | — | — |
| 1985-08-06 | $3.47 | $3.47 | 23,958 | — | — |
| 1985-08-05 | $3.47 | $3.47 | 84,398 | — | — |
| 1985-08-02 | $3.33 | $3.33 | 59,351 | — | — |
| 1985-08-01 | $3.40 | $3.40 | 38,660 | — | — |
| 1985-07-31 | $3.35 | $3.35 | 33,759 | — | — |
| 1985-07-30 | $3.42 | $3.42 | 21,236 | — | — |
| 1985-07-29 | $3.42 | $3.42 | 48,461 | — | — |
| 1985-07-26 | $3.40 | $3.40 | 32,126 | — | — |
| 1985-07-25 | $3.35 | $3.35 | 53,361 | — | — |
| 1985-07-24 | $3.31 | $3.31 | 58,806 | — | — |
| 1985-07-23 | $3.33 | $3.33 | 250,470 | — | — |
| 1985-07-22 | $3.26 | $3.26 | 8,168 | — | — |
| 1985-07-19 | $3.26 | $3.26 | 194,387 | — | — |
| 1985-07-18 | $3.24 | $3.24 | 43,016 | — | — |
| 1985-07-17 | $3.21 | $3.21 | 28,314 | — | — |
| 1985-07-16 | $3.21 | $3.21 | 49,005 | — | — |
| 1985-07-15 | $3.24 | $3.24 | 21,780 | — | — |
| 1985-07-12 | $3.24 | $3.24 | 15,246 | — | — |
| 1985-07-11 | $3.24 | $3.24 | 8,712 | — | — |
| 1985-07-10 | $3.26 | $3.26 | 172,607 | — | — |
| 1985-07-09 | $3.19 | $3.19 | 7,623 | — | — |
| 1985-07-08 | $3.21 | $3.21 | 19,602 | — | — |
| 1985-07-05 | $3.21 | $3.21 | 9,801 | — | — |
| 1985-07-03 | $3.19 | $3.19 | 140,481 | — | — |
| 1985-07-02 | $3.19 | $3.19 | 28,314 | — | — |
| 1985-07-01 | $3.10 | $3.10 | 414,909 | — | — |
| 1985-06-28 | $3.05 | $3.05 | 29,948 | — | — |
| 1985-06-27 | $3.17 | $3.17 | 15,791 | — | — |
| 1985-06-26 | $3.17 | $3.17 | 9,801 | — | — |
| 1985-06-25 | $3.17 | $3.17 | 44,649 | — | — |
| 1985-06-24 | $3.19 | $3.19 | 16,880 | — | — |
| 1985-06-21 | $3.24 | $3.24 | 21,236 | — | — |
| 1985-06-20 | $3.19 | $3.19 | 15,246 | — | — |
| 1985-06-19 | $3.15 | $3.15 | 11,979 | — | — |
| 1985-06-18 | $3.17 | $3.17 | 32,670 | — | — |
| 1985-06-17 | $3.17 | $3.17 | 197,109 | — | — |
| 1985-06-14 | $3.21 | $3.21 | 17,424 | — | — |
| 1985-06-13 | $3.21 | $3.21 | 349,025 | — | — |
| 1985-06-12 | $3.24 | $3.24 | 10,890 | — | — |
| 1985-06-11 | $3.24 | $3.24 | 68,063 | — | — |
| 1985-06-10 | $3.26 | $3.26 | 32,670 | — | — |
| 1985-06-07 | $3.28 | $3.28 | 8,712 | — | — |
| 1985-06-06 | $3.26 | $3.26 | 36,482 | — | — |
| 1985-06-05 | $3.28 | $3.28 | 66,974 | — | — |
| 1985-06-04 | $3.28 | $3.28 | 4,901 | — | — |
| 1985-06-03 | $3.26 | $3.26 | 25,047 | — | — |
| 1985-05-31 | $3.33 | $3.33 | 28,314 | — | — |
| 1985-05-30 | $3.26 | $3.26 | 15,791 | — | — |
| 1985-05-29 | $3.24 | $3.24 | 17,424 | — | — |
| 1985-05-28 | $3.21 | $3.21 | 21,236 | — | — |
| 1985-05-24 | $3.19 | $3.19 | 3,267 | — | — |
| 1985-05-23 | $3.24 | $3.24 | 21,780 | — | — |
| 1985-05-22 | $3.19 | $3.19 | 9,257 | — | — |
| 1985-05-21 | $3.26 | $3.26 | 8,168 | — | — |
| 1985-05-20 | $3.26 | $3.26 | 40,838 | — | — |
| 1985-05-17 | $3.17 | $3.17 | 35,393 | — | — |
| 1985-05-16 | $3.21 | $3.21 | 33,215 | — | — |
| 1985-05-15 | $3.21 | $3.21 | 14,702 | — | — |
| 1985-05-14 | $3.24 | $3.24 | 22,869 | — | — |
| 1985-05-13 | $3.26 | $3.26 | 50,094 | — | — |
| 1985-05-10 | $3.17 | $3.17 | 11,979 | — | — |
| 1985-05-09 | $3.17 | $3.17 | 124,146 | — | — |
| 1985-05-08 | $3.17 | $3.17 | 9,801 | — | — |
| 1985-05-07 | $3.15 | $3.15 | 25,047 | — | — |
| 1985-05-06 | $3.15 | $3.15 | 8,168 | — | — |
| 1985-05-03 | $3.15 | $3.15 | 15,791 | — | — |
| 1985-05-02 | $3.08 | $3.08 | 16,880 | — | — |
| 1985-05-01 | $3.08 | $3.08 | 8,712 | — | — |
| 1985-04-30 | $3.08 | $3.08 | 8,712 | — | — |
| 1985-04-29 | $3.15 | $3.15 | 3,267 | — | — |
| 1985-04-26 | $3.17 | $3.17 | 22,869 | — | — |
| 1985-04-25 | $3.15 | $3.15 | 10,346 | — | — |
| 1985-04-24 | $3.15 | $3.15 | 69,152 | — | — |
| 1985-04-23 | $3.17 | $3.17 | 142,115 | — | — |
| 1985-04-22 | $3.15 | $3.15 | 124,146 | — | — |
| 1985-04-19 | $3.10 | $3.10 | 15,791 | — | — |
| 1985-04-18 | $3.10 | $3.10 | 41,927 | — | — |
| 1985-04-17 | $3.08 | $3.08 | 15,246 | — | — |
| 1985-04-16 | $3.08 | $3.08 | 19,602 | — | — |
| 1985-04-15 | $3.03 | $3.03 | 69,696 | — | — |
| 1985-04-12 | $3.01 | $3.01 | 9,801 | — | — |
| 1985-04-11 | $2.98 | $2.98 | 28,314 | — | — |
| 1985-04-10 | $2.96 | $2.96 | 14,702 | — | — |
| 1985-04-09 | $2.96 | $2.96 | 8,168 | — | — |
| 1985-04-08 | $2.98 | $2.98 | 14,157 | — | — |
| 1985-04-04 | $2.98 | $2.98 | 26,136 | — | — |
| 1985-04-03 | $2.98 | $2.98 | 33,759 | — | — |
| 1985-04-02 | $2.98 | $2.98 | 33,215 | — | — |
| 1985-04-01 | $3.01 | $3.01 | 20,147 | — | — |
| 1985-03-29 | $3.01 | $3.01 | 4,901 | — | — |
| 1985-03-28 | $3.01 | $3.01 | 10,890 | — | — |
| 1985-03-27 | $2.96 | $2.96 | 41,382 | — | — |
| 1985-03-26 | $3.01 | $3.01 | 15,246 | — | — |
| 1985-03-25 | $3.03 | $3.03 | 74,597 | — | — |
| 1985-03-22 | $2.98 | $2.98 | 33,759 | — | — |
| 1985-03-21 | $2.94 | $2.94 | 28,314 | — | — |
| 1985-03-20 | $2.94 | $2.94 | 95,832 | — | — |
| 1985-03-19 | $2.94 | $2.94 | 45,738 | — | — |
| 1985-03-18 | $2.94 | $2.94 | 50,094 | — | — |
| 1985-03-15 | $2.96 | $2.96 | 118,701 | — | — |
| 1985-03-14 | $3.05 | $3.05 | 41,927 | — | — |
| 1985-03-13 | $3.10 | $3.10 | 405,108 | — | — |
| 1985-03-12 | $3.17 | $3.17 | 22,325 | — | — |
| 1985-03-11 | $3.24 | $3.24 | 12,524 | — | — |
| 1985-03-08 | $3.28 | $3.28 | 34,848 | — | — |
| 1985-03-07 | $3.28 | $3.28 | 10,346 | — | — |
| 1985-03-06 | $3.31 | $3.31 | 4,356 | — | — |
| 1985-03-05 | $3.33 | $3.33 | 150,827 | — | — |
| 1985-03-04 | $3.35 | $3.35 | 117,068 | — | — |
| 1985-03-01 | $3.47 | $3.47 | 121,424 | — | — |
| 1985-02-28 | $3.49 | $3.49 | 277,151 | — | — |
| 1985-02-27 | $3.40 | $3.40 | 35,393 | — | — |
| 1985-02-26 | $3.35 | $3.35 | 91,476 | — | — |
| 1985-02-25 | $3.42 | $3.42 | 20,147 | — | — |
| 1985-02-22 | $3.42 | $3.42 | 27,225 | — | — |
| 1985-02-21 | $3.40 | $3.40 | 7,623 | — | — |
| 1985-02-20 | $3.40 | $3.40 | 29,948 | — | — |
| 1985-02-19 | $3.42 | $3.42 | 25,592 | — | — |
| 1985-02-15 | $3.35 | $3.35 | 16,880 | — | — |
| 1985-02-14 | $3.33 | $3.33 | 27,770 | — | — |
| 1985-02-13 | $3.28 | $3.28 | 21,780 | — | — |
| 1985-02-12 | $3.28 | $3.28 | 32,670 | — | — |
| 1985-02-11 | $3.31 | $3.31 | 39,204 | — | — |
| 1985-02-08 | $3.26 | $3.26 | 26,136 | — | — |
| 1985-02-07 | $3.26 | $3.26 | 22,869 | — | — |
| 1985-02-06 | $3.26 | $3.26 | 23,958 | — | — |
| 1985-02-05 | $3.26 | $3.26 | 175,329 | — | — |
| 1985-02-04 | $3.26 | $3.26 | 58,262 | — | — |
| 1985-02-01 | $3.19 | $3.19 | 35,393 | — | — |
| 1985-01-31 | $3.24 | $3.24 | 44,649 | — | — |
| 1985-01-30 | $3.17 | $3.17 | 92,565 | — | — |
| 1985-01-29 | $3.15 | $3.15 | 27,770 | — | — |
| 1985-01-28 | $3.05 | $3.05 | 58,806 | — | — |
| 1985-01-25 | $3.03 | $3.03 | 32,126 | — | — |
| 1985-01-24 | $3.03 | $3.03 | 22,869 | — | — |
| 1985-01-23 | $3.03 | $3.03 | 22,325 | — | — |
| 1985-01-22 | $3.01 | $3.01 | 71,874 | — | — |
| 1985-01-21 | $2.98 | $2.98 | 134,492 | — | — |
| 1985-01-18 | $2.94 | $2.94 | 41,927 | — | — |
| 1985-01-17 | $2.92 | $2.92 | 35,393 | — | — |
| 1985-01-16 | $2.92 | $2.92 | 68,607 | — | — |
| 1985-01-15 | $2.80 | $2.80 | 65,340 | — | — |
| 1985-01-14 | $2.78 | $2.78 | 81,131 | — | — |
| 1985-01-11 | $2.73 | $2.73 | 25,047 | — | — |
| 1985-01-10 | $2.80 | $2.80 | 21,780 | — | — |
| 1985-01-09 | $2.78 | $2.78 | 7,623 | — | — |
| 1985-01-08 | $2.80 | $2.80 | 13,613 | — | — |
| 1985-01-07 | $2.80 | $2.80 | 91,476 | — | — |
| 1985-01-04 | $2.73 | $2.73 | 39,204 | — | — |
| 1985-01-03 | $2.73 | $2.73 | 20,147 | — | — |
| 1985-01-02 | $2.73 | $2.73 | 8,712 | — | — |