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
- 1973-02-21 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 | $3.17 | $3.21 | 153,264 | — | — |
| 1985-12-30 | $2.83 | $2.87 | 94,809 | — | — |
| 1985-12-27 | $2.83 | $2.87 | 37,239 | — | — |
| 1985-12-26 | $2.94 | $2.99 | 29,062 | — | — |
| 1985-12-24 | $2.83 | $2.87 | 76,466 | — | — |
| 1985-12-23 | $2.83 | $2.87 | 109,837 | — | — |
| 1985-12-20 | $2.83 | $2.87 | 84,754 | — | — |
| 1985-12-19 | $2.71 | $2.76 | 200,558 | — | — |
| 1985-12-18 | $2.60 | $2.64 | 96,798 | — | — |
| 1985-12-17 | $2.71 | $2.76 | 85,527 | — | — |
| 1985-12-16 | $2.60 | $2.64 | 165,087 | — | — |
| 1985-12-13 | $2.71 | $2.76 | 99,450 | — | — |
| 1985-12-12 | $2.71 | $2.76 | 30,830 | — | — |
| 1985-12-11 | $2.83 | $2.87 | 133,484 | — | — |
| 1985-12-10 | $2.83 | $2.87 | 133,705 | — | — |
| 1985-12-09 | $2.94 | $2.99 | 21,990 | — | — |
| 1985-12-06 | $2.83 | $2.87 | 36,244 | — | — |
| 1985-12-05 | $2.83 | $2.87 | 51,493 | — | — |
| 1985-12-04 | $2.94 | $2.99 | 26,189 | — | — |
| 1985-12-03 | $2.94 | $2.99 | 25,857 | — | — |
| 1985-12-02 | $2.94 | $2.99 | 40,775 | — | — |
| 1985-11-29 | $2.94 | $2.99 | 20,885 | — | — |
| 1985-11-27 | $2.94 | $2.99 | 120,003 | — | — |
| 1985-11-26 | $2.83 | $2.87 | 12,818 | — | — |
| 1985-11-25 | $2.94 | $2.99 | 12,929 | — | — |
| 1985-11-22 | $2.94 | $2.99 | 62,764 | — | — |
| 1985-11-21 | $3.05 | $3.10 | 48,068 | — | — |
| 1985-11-20 | $2.94 | $2.99 | 54,919 | — | — |
| 1985-11-19 | $2.94 | $2.99 | 118,788 | — | — |
| 1985-11-18 | $2.94 | $2.99 | 7,072 | — | — |
| 1985-11-15 | $2.94 | $2.99 | 17,680 | — | — |
| 1985-11-14 | $2.94 | $2.99 | 17,459 | — | — |
| 1985-11-13 | $2.94 | $2.99 | 69,615 | — | — |
| 1985-11-12 | $3.17 | $3.21 | 25,194 | — | — |
| 1985-11-11 | $3.05 | $3.10 | 10,277 | — | — |
| 1985-11-08 | $3.17 | $3.21 | 20,885 | — | — |
| 1985-11-07 | $2.94 | $2.99 | 12,376 | — | — |
| 1985-11-06 | $3.17 | $3.21 | 26,189 | — | — |
| 1985-11-05 | $2.94 | $2.99 | 1,879 | — | — |
| 1985-11-04 | $3.05 | $3.10 | 1,326 | — | — |
| 1985-11-01 | $3.05 | $3.10 | 22,763 | — | — |
| 1985-10-31 | $3.17 | $3.21 | 14,034 | — | — |
| 1985-10-30 | $3.17 | $3.21 | 103,097 | — | — |
| 1985-10-29 | $2.94 | $2.99 | 18,012 | — | — |
| 1985-10-28 | $2.83 | $2.87 | 6,741 | — | — |
| 1985-10-25 | $2.83 | $2.87 | 7,072 | — | — |
| 1985-10-24 | $2.83 | $2.87 | 44,532 | — | — |
| 1985-10-23 | $2.83 | $2.87 | 19,780 | — | — |
| 1985-10-22 | $2.94 | $2.99 | 36,465 | — | — |
| 1985-10-21 | $2.83 | $2.87 | 8,730 | — | — |
| 1985-10-18 | $2.83 | $2.87 | 6,630 | — | — |
| 1985-10-17 | $2.94 | $2.99 | 16,244 | — | — |
| 1985-10-16 | $2.94 | $2.99 | 56,024 | — | — |
| 1985-10-15 | $2.94 | $2.99 | 19,227 | — | — |
| 1985-10-14 | $2.94 | $2.99 | 17,017 | — | — |
| 1985-10-11 | $2.83 | $2.87 | 53,261 | — | — |
| 1985-10-10 | $2.60 | $2.64 | 27,846 | — | — |
| 1985-10-09 | $2.49 | $2.53 | 84,422 | — | — |
| 1985-10-08 | $2.71 | $2.76 | 29,504 | — | — |
| 1985-10-07 | $2.83 | $2.87 | 46,079 | — | — |
| 1985-10-04 | $2.94 | $2.99 | 59,781 | — | — |
| 1985-10-03 | $3.05 | $3.10 | 11,824 | — | — |
| 1985-10-02 | $2.94 | $2.99 | 60,886 | — | — |
| 1985-10-01 | $3.17 | $3.21 | 8,509 | — | — |
| 1985-09-30 | $3.17 | $3.21 | 19,448 | — | — |
| 1985-09-26 | $3.05 | $3.10 | 23,316 | — | — |
| 1985-09-25 | $3.05 | $3.10 | 14,255 | — | — |
| 1985-09-24 | $3.05 | $3.10 | 8,509 | — | — |
| 1985-09-23 | $3.17 | $3.21 | 15,912 | — | — |
| 1985-09-20 | $3.05 | $3.10 | 14,807 | — | — |
| 1985-09-19 | $3.05 | $3.10 | 34,587 | — | — |
| 1985-09-18 | $3.17 | $3.21 | 32,045 | — | — |
| 1985-09-17 | $3.17 | $3.21 | 19,890 | — | — |
| 1985-09-16 | $3.17 | $3.21 | 6,299 | — | — |
| 1985-09-13 | $3.28 | $3.33 | 9,945 | — | — |
| 1985-09-12 | $3.28 | $3.33 | 13,481 | — | — |
| 1985-09-11 | $3.28 | $3.33 | 5,083 | — | — |
| 1985-09-10 | $3.28 | $3.33 | 19,006 | — | — |
| 1985-09-09 | $3.28 | $3.33 | 7,956 | — | — |
| 1985-09-06 | $3.39 | $3.44 | 3,536 | — | — |
| 1985-09-05 | $3.39 | $3.44 | 5,636 | — | — |
| 1985-09-04 | $3.51 | $3.56 | 2,984 | — | — |
| 1985-09-03 | $3.51 | $3.56 | 3,978 | — | — |
| 1985-08-30 | $3.51 | $3.56 | 26,631 | — | — |
| 1985-08-29 | $3.39 | $3.44 | 22,100 | — | — |
| 1985-08-28 | $3.51 | $3.56 | 16,354 | — | — |
| 1985-08-27 | $3.62 | $3.67 | 6,409 | — | — |
| 1985-08-26 | $3.62 | $3.67 | 9,835 | — | — |
| 1985-08-23 | $3.62 | $3.67 | 10,387 | — | — |
| 1985-08-22 | $3.73 | $3.79 | 17,901 | — | — |
| 1985-08-21 | $3.73 | $3.79 | 29,946 | — | — |
| 1985-08-20 | $3.51 | $3.56 | 18,896 | — | — |
| 1985-08-19 | $3.51 | $3.56 | 14,918 | — | — |
| 1985-08-16 | $3.51 | $3.56 | 11,050 | — | — |
| 1985-08-15 | $3.51 | $3.56 | 15,249 | — | — |
| 1985-08-14 | $3.51 | $3.56 | 22,763 | — | — |
| 1985-08-13 | $3.17 | $3.21 | 7,293 | — | — |
| 1985-08-12 | $3.28 | $3.33 | 4,973 | — | — |
| 1985-08-09 | $3.28 | $3.33 | 25,857 | — | — |
| 1985-08-08 | $3.28 | $3.33 | 25,194 | — | — |
| 1985-08-07 | $3.28 | $3.33 | 8,730 | — | — |
| 1985-08-06 | $3.28 | $3.33 | 13,481 | — | — |
| 1985-08-05 | $3.28 | $3.33 | 26,852 | — | — |
| 1985-08-02 | $3.39 | $3.44 | 17,128 | — | — |
| 1985-08-01 | $3.51 | $3.56 | 16,465 | — | — |
| 1985-07-31 | $3.51 | $3.56 | 9,393 | — | — |
| 1985-07-30 | $3.39 | $3.44 | 15,691 | — | — |
| 1985-07-29 | $3.51 | $3.56 | 15,802 | — | — |
| 1985-07-26 | $3.39 | $3.44 | 37,681 | — | — |
| 1985-07-25 | $3.51 | $3.56 | 9,061 | — | — |
| 1985-07-24 | $3.39 | $3.44 | 11,161 | — | — |
| 1985-07-23 | $3.51 | $3.56 | 51,272 | — | — |
| 1985-07-22 | $3.51 | $3.56 | 25,747 | — | — |
| 1985-07-19 | $3.39 | $3.44 | 3,868 | — | — |
| 1985-07-18 | $3.62 | $3.67 | 4,862 | — | — |
| 1985-07-17 | $3.51 | $3.56 | 17,128 | — | — |
| 1985-07-16 | $3.51 | $3.56 | 15,028 | — | — |
| 1985-07-15 | $3.51 | $3.56 | 10,387 | — | — |
| 1985-07-12 | $3.62 | $3.67 | 24,310 | — | — |
| 1985-07-11 | $3.39 | $3.44 | 13,260 | — | — |
| 1985-07-10 | $3.51 | $3.56 | 55,140 | — | — |
| 1985-07-09 | $3.28 | $3.33 | 57,350 | — | — |
| 1985-07-08 | $3.39 | $3.44 | 47,515 | — | — |
| 1985-07-05 | $3.39 | $3.44 | 46,189 | — | — |
| 1985-07-03 | $3.51 | $3.56 | 21,658 | — | — |
| 1985-07-02 | $3.73 | $3.79 | 55,471 | — | — |
| 1985-07-01 | $3.85 | $3.90 | 21,879 | — | — |
| 1985-06-28 | $3.85 | $3.90 | 148,844 | — | — |
| 1985-06-27 | $3.73 | $3.79 | 402,552 | — | — |
| 1985-06-26 | $4.07 | $4.13 | 8,398 | — | — |
| 1985-06-25 | $4.19 | $4.25 | 8,619 | — | — |
| 1985-06-24 | $4.41 | $4.48 | 44,311 | — | — |
| 1985-06-21 | $4.41 | $4.48 | 23,758 | — | — |
| 1985-06-20 | $4.30 | $4.36 | 18,012 | — | — |
| 1985-06-19 | $4.19 | $4.25 | 8,398 | — | — |
| 1985-06-18 | $4.19 | $4.25 | 32,929 | — | — |
| 1985-06-17 | $4.30 | $4.36 | 8,067 | — | — |
| 1985-06-14 | $4.30 | $4.36 | 7,735 | — | — |
| 1985-06-13 | $4.30 | $4.36 | 4,531 | — | — |
| 1985-06-12 | $4.30 | $4.36 | 9,282 | — | — |
| 1985-06-11 | $4.19 | $4.25 | 4,310 | — | — |
| 1985-06-10 | $4.19 | $4.25 | 11,824 | — | — |
| 1985-06-07 | $4.41 | $4.48 | 35,692 | — | — |
| 1985-06-06 | $4.52 | $4.59 | 33,371 | — | — |
| 1985-06-05 | $4.07 | $4.13 | 38,896 | — | — |
| 1985-06-04 | $4.30 | $4.36 | 16,796 | — | — |
| 1985-06-03 | $4.41 | $4.48 | 12,708 | — | — |
| 1985-05-31 | $4.41 | $4.48 | 27,294 | — | — |
| 1985-05-30 | $4.30 | $4.36 | 9,614 | — | — |
| 1985-05-29 | $4.30 | $4.36 | 23,758 | — | — |
| 1985-05-28 | $4.41 | $4.48 | 9,282 | — | — |
| 1985-05-24 | $4.19 | $4.25 | 19,559 | — | — |
| 1985-05-23 | $4.30 | $4.36 | 115,141 | — | — |
| 1985-05-22 | $4.41 | $4.48 | 9,393 | — | — |
| 1985-05-21 | $4.52 | $4.59 | 23,758 | — | — |
| 1985-05-20 | $4.52 | $4.59 | 22,321 | — | — |
| 1985-05-17 | $4.41 | $4.48 | 20,664 | — | — |
| 1985-05-16 | $4.19 | $4.25 | 6,078 | — | — |
| 1985-05-15 | $4.07 | $4.13 | 9,282 | — | — |
| 1985-05-14 | $4.07 | $4.13 | 14,918 | — | — |
| 1985-05-13 | $4.07 | $4.13 | 42,985 | — | — |
| 1985-05-10 | $3.96 | $4.02 | 97,351 | — | — |
| 1985-05-09 | $4.30 | $4.36 | 10,829 | — | — |
| 1985-05-08 | $4.07 | $4.13 | 18,675 | — | — |
| 1985-05-07 | $4.07 | $4.13 | 16,023 | — | — |
| 1985-05-06 | $4.07 | $4.13 | 14,144 | — | — |
| 1985-05-03 | $4.30 | $4.36 | 11,382 | — | — |
| 1985-05-02 | $4.07 | $4.13 | 9,282 | — | — |
| 1985-05-01 | $4.19 | $4.25 | 13,371 | — | — |
| 1985-04-30 | $4.30 | $4.36 | 33,703 | — | — |
| 1985-04-29 | $4.07 | $4.13 | 23,647 | — | — |
| 1985-04-26 | $4.30 | $4.36 | 20,995 | — | — |
| 1985-04-25 | $4.30 | $4.36 | 29,725 | — | — |
| 1985-04-24 | $4.30 | $4.36 | 100,887 | — | — |
| 1985-04-23 | $4.64 | $4.71 | 28,620 | — | — |
| 1985-04-22 | $4.64 | $4.71 | 12,155 | — | — |
| 1985-04-19 | $4.75 | $4.82 | 21,548 | — | — |
| 1985-04-18 | $4.64 | $4.71 | 24,642 | — | — |
| 1985-04-17 | $4.64 | $4.71 | 16,686 | — | — |
| 1985-04-16 | $4.64 | $4.71 | 37,460 | — | — |
| 1985-04-15 | $4.64 | $4.71 | 15,360 | — | — |
| 1985-04-12 | $4.64 | $4.71 | 5,304 | — | — |
| 1985-04-11 | $4.86 | $4.94 | 4,862 | — | — |
| 1985-04-10 | $4.75 | $4.82 | 53,261 | — | — |
| 1985-04-09 | $4.75 | $4.82 | 4,641 | — | — |
| 1985-04-08 | $4.86 | $4.94 | 8,509 | — | — |
| 1985-04-04 | $4.86 | $4.94 | 20,222 | — | — |
| 1985-04-03 | $4.75 | $4.82 | 16,907 | — | — |
| 1985-04-02 | $4.86 | $4.94 | 30,056 | — | — |
| 1985-04-01 | $5.09 | $5.17 | 14,034 | — | — |
| 1985-03-29 | $5.09 | $5.17 | 22,542 | — | — |
| 1985-03-28 | $5.20 | $5.28 | 42,985 | — | — |
| 1985-03-27 | $4.98 | $5.05 | 56,355 | — | — |
| 1985-03-26 | $4.86 | $4.94 | 28,730 | — | — |
| 1985-03-25 | $4.86 | $4.94 | 11,382 | — | — |
| 1985-03-22 | $4.75 | $4.82 | 8,951 | — | — |
| 1985-03-21 | $4.86 | $4.94 | 9,835 | — | — |
| 1985-03-20 | $4.86 | $4.94 | 6,630 | — | — |
| 1985-03-19 | $4.86 | $4.94 | 20,664 | — | — |
| 1985-03-18 | $4.86 | $4.94 | 23,316 | — | — |
| 1985-03-15 | $4.98 | $5.05 | 9,282 | — | — |
| 1985-03-14 | $4.98 | $5.05 | 4,199 | — | — |
| 1985-03-13 | $4.98 | $5.05 | 8,288 | — | — |
| 1985-03-12 | $4.86 | $4.94 | 10,166 | — | — |
| 1985-03-11 | $4.86 | $4.94 | 15,581 | — | — |
| 1985-03-08 | $4.86 | $4.94 | 10,829 | — | — |
| 1985-03-07 | $4.86 | $4.94 | 74,919 | — | — |
| 1985-03-06 | $4.75 | $4.82 | 7,404 | — | — |
| 1985-03-05 | $4.86 | $4.94 | 22,100 | — | — |
| 1985-03-04 | $4.86 | $4.94 | 38,012 | — | — |
| 1985-03-01 | $4.98 | $5.05 | 23,316 | — | — |
| 1985-02-28 | $4.98 | $5.05 | 72,709 | — | — |
| 1985-02-27 | $4.98 | $5.05 | 10,387 | — | — |
| 1985-02-26 | $4.86 | $4.94 | 16,907 | — | — |
| 1985-02-25 | $5.09 | $5.17 | 5,857 | — | — |
| 1985-02-22 | $4.98 | $5.05 | 21,106 | — | — |
| 1985-02-21 | $5.09 | $5.17 | 54,035 | — | — |
| 1985-02-20 | $5.20 | $5.28 | 14,476 | — | — |
| 1985-02-19 | $5.09 | $5.17 | 53,924 | — | — |
| 1985-02-15 | $5.43 | $5.51 | 9,945 | — | — |
| 1985-02-14 | $5.43 | $5.51 | 46,521 | — | — |
| 1985-02-13 | $5.66 | $5.74 | 22,432 | — | — |
| 1985-02-12 | $5.54 | $5.63 | 44,642 | — | — |
| 1985-02-11 | $5.32 | $5.40 | 36,907 | — | — |
| 1985-02-08 | $5.32 | $5.40 | 23,316 | — | — |
| 1985-02-07 | $5.43 | $5.51 | 52,709 | — | — |
| 1985-02-06 | $5.43 | $5.51 | 25,857 | — | — |
| 1985-02-05 | $5.66 | $5.74 | 26,299 | — | — |
| 1985-02-04 | $5.77 | $5.86 | 17,570 | — | — |
| 1985-02-01 | $5.88 | $5.97 | 16,023 | — | — |
| 1985-01-31 | $5.88 | $5.97 | 60,886 | — | — |
| 1985-01-30 | $5.54 | $5.63 | 68,952 | — | — |
| 1985-01-29 | $5.43 | $5.51 | 19,117 | — | — |
| 1985-01-28 | $5.43 | $5.51 | 45,195 | — | — |
| 1985-01-25 | $5.20 | $5.28 | 46,521 | — | — |
| 1985-01-24 | $5.09 | $5.17 | 71,494 | — | — |
| 1985-01-23 | $4.98 | $5.05 | 81,218 | — | — |
| 1985-01-22 | $5.66 | $5.74 | 52,819 | — | — |
| 1985-01-21 | $5.77 | $5.86 | 75,251 | — | — |
| 1985-01-18 | $5.54 | $5.63 | 21,216 | — | — |
| 1985-01-17 | $5.54 | $5.63 | 13,702 | — | — |
| 1985-01-16 | $5.54 | $5.63 | 42,543 | — | — |
| 1985-01-15 | $5.54 | $5.63 | 37,460 | — | — |
| 1985-01-14 | $5.43 | $5.51 | 15,028 | — | — |
| 1985-01-11 | $5.54 | $5.63 | 25,857 | — | — |
| 1985-01-10 | $5.66 | $5.74 | 21,658 | — | — |
| 1985-01-09 | $5.54 | $5.63 | 24,863 | — | — |
| 1985-01-08 | $5.66 | $5.74 | 35,802 | — | — |
| 1985-01-07 | $5.66 | $5.74 | 83,428 | — | — |
| 1985-01-04 | $5.32 | $5.40 | 25,747 | — | — |
| 1985-01-03 | $5.20 | $5.28 | 11,492 | — | — |
| 1985-01-02 | $5.09 | $5.17 | 9,282 | — | — |