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 | $3.16 | $3.49 | 1,293,164 | — | — |
| 1985-12-30 | $3.13 | $3.46 | 551,724 | — | — |
| 1985-12-27 | $3.15 | $3.48 | 863,400 | — | — |
| 1985-12-26 | $3.14 | $3.47 | 532,365 | — | — |
| 1985-12-24 | $3.20 | $3.53 | 2,255,293 | — | — |
| 1985-12-23 | $3.20 | $3.53 | 857,592 | — | — |
| 1985-12-20 | $3.22 | $3.55 | 4,330,551 | — | — |
| 1985-12-19 | $3.19 | $3.53 | 1,248,639 | — | — |
| 1985-12-18 | $3.17 | $3.51 | 2,896,068 | — | — |
| 1985-12-17 | $3.13 | $3.46 | 2,135,269 | — | — |
| 1985-12-16 | $3.09 | $3.41 | 2,760,557 | — | — |
| 1985-12-13 | $3.08 | $3.41 | 1,790,684 | — | — |
| 1985-12-12 | $3.09 | $3.42 | 1,207,985 | — | — |
| 1985-12-11 | $3.05 | $3.38 | 4,938,415 | — | — |
| 1985-12-10 | $2.94 | $3.26 | 3,370,357 | — | — |
| 1985-12-09 | $3.01 | $3.33 | 1,446,098 | — | — |
| 1985-12-06 | $3.03 | $3.36 | 549,788 | — | — |
| 1985-12-05 | $3.05 | $3.37 | 3,500,060 | — | — |
| 1985-12-04 | $3.07 | $3.39 | 3,254,204 | — | — |
| 1985-12-03 | $3.03 | $3.36 | 2,499,214 | — | — |
| 1985-12-02 | $3.05 | $3.37 | 2,425,650 | — | — |
| 1985-11-29 | $3.07 | $3.40 | 1,101,512 | — | — |
| 1985-11-27 | $3.08 | $3.41 | 2,350,151 | — | — |
| 1985-11-26 | $3.09 | $3.41 | 2,692,801 | — | — |
| 1985-11-25 | $3.58 | $3.95 | 1,039,564 | — | — |
| 1985-11-22 | $3.55 | $3.93 | 1,932,002 | — | — |
| 1985-11-21 | $3.52 | $3.89 | 4,011,131 | — | — |
| 1985-11-20 | $3.47 | $3.83 | 1,397,701 | — | — |
| 1985-11-19 | $3.43 | $3.79 | 1,943,618 | — | — |
| 1985-11-18 | $3.43 | $3.79 | 1,773,261 | — | — |
| 1985-11-15 | $3.43 | $3.79 | 1,006,655 | — | — |
| 1985-11-14 | $3.46 | $3.83 | 1,957,169 | — | — |
| 1985-11-13 | $3.42 | $3.78 | 1,358,984 | — | — |
| 1985-11-12 | $3.46 | $3.83 | 1,442,226 | — | — |
| 1985-11-11 | $3.51 | $3.88 | 4,239,564 | — | — |
| 1985-11-08 | $3.38 | $3.73 | 5,023,593 | — | — |
| 1985-11-07 | $3.29 | $3.63 | 3,753,660 | — | — |
| 1985-11-06 | $3.31 | $3.65 | 3,701,391 | — | — |
| 1985-11-05 | $3.34 | $3.69 | 5,193,950 | — | — |
| 1985-11-04 | $3.33 | $3.68 | 4,140,835 | — | — |
| 1985-11-01 | $3.32 | $3.67 | 5,819,238 | — | — |
| 1985-10-31 | $3.19 | $3.53 | 6,792,982 | — | — |
| 1985-10-30 | $3.22 | $3.55 | 9,195,402 | — | — |
| 1985-10-29 | $3.22 | $3.56 | 4,717,725 | — | — |
| 1985-10-28 | $3.23 | $3.57 | 3,362,613 | — | — |
| 1985-10-25 | $3.27 | $3.62 | 1,339,625 | — | — |
| 1985-10-24 | $3.29 | $3.63 | 816,939 | — | — |
| 1985-10-23 | $3.34 | $3.70 | 3,515,547 | — | — |
| 1985-10-22 | $3.29 | $3.63 | 1,806,171 | — | — |
| 1985-10-21 | $3.29 | $3.63 | 1,469,328 | — | — |
| 1985-10-18 | $3.29 | $3.64 | 727,889 | — | — |
| 1985-10-17 | $3.31 | $3.65 | 2,024,924 | — | — |
| 1985-10-16 | $3.33 | $3.68 | 3,691,712 | — | — |
| 1985-10-15 | $3.31 | $3.65 | 1,937,810 | — | — |
| 1985-10-14 | $3.33 | $3.68 | 3,424,561 | — | — |
| 1985-10-11 | $3.27 | $3.61 | 3,532,970 | — | — |
| 1985-10-10 | $3.25 | $3.60 | 7,549,909 | — | — |
| 1985-10-09 | $3.25 | $3.60 | 5,356,564 | — | — |
| 1985-10-08 | $3.17 | $3.51 | 1,509,982 | — | — |
| 1985-10-07 | $3.20 | $3.53 | 1,022,142 | — | — |
| 1985-10-04 | $3.25 | $3.60 | 4,105,989 | — | — |
| 1985-10-03 | $3.27 | $3.59 | 4,810,647 | — | — |
| 1985-10-02 | $3.30 | $3.62 | 16,509,135 | — | — |
| 1985-10-01 | $3.22 | $3.53 | 12,525,106 | — | — |
| 1985-09-30 | $3.18 | $3.48 | 4,618,996 | — | — |
| 1985-09-26 | $3.13 | $3.43 | 4,555,112 | — | — |
| 1985-09-25 | $3.09 | $3.39 | 5,170,720 | — | — |
| 1985-09-24 | $3.09 | $3.38 | 10,519,540 | — | — |
| 1985-09-23 | $2.98 | $3.27 | 1,146,038 | — | — |
| 1985-09-20 | $2.98 | $3.27 | 2,119,782 | — | — |
| 1985-09-19 | $3.00 | $3.28 | 1,113,128 | — | — |
| 1985-09-18 | $2.92 | $3.20 | 1,391,894 | — | — |
| 1985-09-17 | $2.91 | $3.18 | 1,037,629 | — | — |
| 1985-09-16 | $2.93 | $3.21 | 505,263 | — | — |
| 1985-09-13 | $2.91 | $3.18 | 1,569,994 | — | — |
| 1985-09-12 | $2.94 | $3.23 | 681,428 | — | — |
| 1985-09-11 | $2.98 | $3.27 | 1,068,603 | — | — |
| 1985-09-10 | $3.02 | $3.31 | 1,459,649 | — | — |
| 1985-09-09 | $3.03 | $3.33 | 1,947,489 | — | — |
| 1985-09-06 | $3.00 | $3.29 | 675,620 | — | — |
| 1985-09-05 | $3.01 | $3.30 | 1,451,906 | — | — |
| 1985-09-04 | $3.00 | $3.29 | 10,953,176 | — | — |
| 1985-09-03 | $2.93 | $3.21 | 1,403,509 | — | — |
| 1985-08-30 | $2.94 | $3.22 | 2,034,604 | — | — |
| 1985-08-29 | $2.91 | $3.18 | 795,644 | — | — |
| 1985-08-28 | $2.90 | $3.18 | 1,440,290 | — | — |
| 1985-08-27 | $2.89 | $3.16 | 445,251 | — | — |
| 1985-08-26 | $2.86 | $3.13 | 784,029 | — | — |
| 1985-08-23 | $2.86 | $3.13 | 1,029,885 | — | — |
| 1985-08-22 | $2.91 | $3.18 | 1,132,486 | — | — |
| 1985-08-21 | $2.91 | $3.18 | 1,500,302 | — | — |
| 1985-08-20 | $2.86 | $3.13 | 745,312 | — | — |
| 1985-08-19 | $2.87 | $3.14 | 1,109,256 | — | — |
| 1985-08-16 | $2.90 | $3.18 | 414,277 | — | — |
| 1985-08-15 | $2.93 | $3.21 | 1,070,538 | — | — |
| 1985-08-14 | $2.94 | $3.23 | 590,442 | — | — |
| 1985-08-13 | $2.91 | $3.19 | 836,298 | — | — |
| 1985-08-12 | $2.89 | $3.17 | 1,682,275 | — | — |
| 1985-08-09 | $2.90 | $3.18 | 832,426 | — | — |
| 1985-08-08 | $2.90 | $3.18 | 849,849 | — | — |
| 1985-08-07 | $2.89 | $3.17 | 1,087,961 | — | — |
| 1985-08-06 | $2.89 | $3.16 | 2,053,962 | — | — |
| 1985-08-05 | $2.93 | $3.21 | 431,700 | — | — |
| 1985-08-02 | $2.94 | $3.22 | 1,382,214 | — | — |
| 1985-08-01 | $2.94 | $3.22 | 1,409,316 | — | — |
| 1985-07-31 | $2.93 | $3.21 | 2,599,879 | — | — |
| 1985-07-30 | $2.89 | $3.17 | 2,243,678 | — | — |
| 1985-07-29 | $2.93 | $3.21 | 1,142,166 | — | — |
| 1985-07-26 | $2.93 | $3.21 | 3,685,904 | — | — |
| 1985-07-25 | $2.91 | $3.19 | 3,968,542 | — | — |
| 1985-07-24 | $2.96 | $3.25 | 3,521,355 | — | — |
| 1985-07-23 | $3.01 | $3.30 | 2,907,683 | — | — |
| 1985-07-22 | $3.09 | $3.38 | 2,216,576 | — | — |
| 1985-07-19 | $3.10 | $3.40 | 3,320,024 | — | — |
| 1985-07-18 | $3.07 | $3.37 | 1,616,455 | — | — |
| 1985-07-17 | $3.08 | $3.37 | 3,139,988 | — | — |
| 1985-07-16 | $3.12 | $3.42 | 1,997,822 | — | — |
| 1985-07-15 | $3.05 | $3.35 | 1,680,339 | — | — |
| 1985-07-12 | $3.13 | $3.42 | 1,426,739 | — | — |
| 1985-07-11 | $3.13 | $3.43 | 2,468,240 | — | — |
| 1985-07-10 | $3.15 | $3.45 | 1,962,976 | — | — |
| 1985-07-09 | $3.09 | $3.38 | 4,148,578 | — | — |
| 1985-07-08 | $3.09 | $3.38 | 1,113,128 | — | — |
| 1985-07-05 | $3.18 | $3.49 | 896,310 | — | — |
| 1985-07-03 | $3.18 | $3.49 | 1,448,034 | — | — |
| 1985-07-02 | $3.19 | $3.46 | 2,152,692 | — | — |
| 1985-07-01 | $3.25 | $3.53 | 2,559,226 | — | — |
| 1985-06-28 | $3.29 | $3.57 | 4,398,306 | — | — |
| 1985-06-27 | $3.18 | $3.45 | 7,162,734 | — | — |
| 1985-06-26 | $3.11 | $3.38 | 2,781,851 | — | — |
| 1985-06-25 | $3.11 | $3.37 | 7,489,897 | — | — |
| 1985-06-24 | $3.11 | $3.37 | 1,457,713 | — | — |
| 1985-06-21 | $3.06 | $3.32 | 3,200,000 | — | — |
| 1985-06-20 | $3.00 | $3.26 | 1,724,864 | — | — |
| 1985-06-19 | $3.05 | $3.31 | 1,043,436 | — | — |
| 1985-06-18 | $3.09 | $3.35 | 1,399,637 | — | — |
| 1985-06-17 | $3.02 | $3.27 | 454,930 | — | — |
| 1985-06-14 | $3.02 | $3.27 | 1,984,271 | — | — |
| 1985-06-13 | $2.97 | $3.23 | 3,600,726 | — | — |
| 1985-06-12 | $3.04 | $3.30 | 1,033,757 | — | — |
| 1985-06-11 | $3.02 | $3.28 | 756,927 | — | — |
| 1985-06-10 | $3.03 | $3.30 | 677,556 | — | — |
| 1985-06-07 | $3.06 | $3.32 | 4,651,906 | — | — |
| 1985-06-06 | $3.05 | $3.32 | 1,569,994 | — | — |
| 1985-06-05 | $3.00 | $3.26 | 2,626,981 | — | — |
| 1985-06-04 | $3.00 | $3.25 | 4,167,937 | — | — |
| 1985-06-03 | $3.00 | $3.25 | 3,025,771 | — | — |
| 1985-05-31 | $3.10 | $3.37 | 8,399,758 | — | — |
| 1985-05-30 | $3.10 | $3.37 | 9,590,321 | — | — |
| 1985-05-29 | $3.04 | $3.30 | 2,642,468 | — | — |
| 1985-05-28 | $3.00 | $3.26 | 1,608,711 | — | — |
| 1985-05-24 | $3.00 | $3.26 | 4,622,868 | — | — |
| 1985-05-23 | $2.97 | $3.23 | 6,314,822 | — | — |
| 1985-05-22 | $2.94 | $3.20 | 1,355,112 | — | — |
| 1985-05-21 | $2.94 | $3.19 | 2,656,019 | — | — |
| 1985-05-20 | $2.96 | $3.21 | 3,943,376 | — | — |
| 1985-05-17 | $2.94 | $3.20 | 14,573,261 | — | — |
| 1985-05-16 | $2.87 | $3.11 | 1,252,511 | — | — |
| 1985-05-15 | $2.87 | $3.12 | 2,297,883 | — | — |
| 1985-05-14 | $2.88 | $3.13 | 1,066,667 | — | — |
| 1985-05-13 | $2.86 | $3.11 | 3,985,965 | — | — |
| 1985-05-10 | $2.84 | $3.08 | 4,316,999 | — | — |
| 1985-05-09 | $2.84 | $3.08 | 3,893,043 | — | — |
| 1985-05-08 | $2.80 | $3.04 | 1,045,372 | — | — |
| 1985-05-07 | $2.81 | $3.05 | 2,876,709 | — | — |
| 1985-05-06 | $2.80 | $3.04 | 4,005,324 | — | — |
| 1985-05-03 | $2.73 | $2.97 | 2,119,782 | — | — |
| 1985-05-02 | $2.72 | $2.96 | 3,498,125 | — | — |
| 1985-05-01 | $2.72 | $2.95 | 8,932,123 | — | — |
| 1985-04-30 | $2.72 | $2.96 | 4,417,665 | — | — |
| 1985-04-29 | $2.78 | $3.02 | 3,515,547 | — | — |
| 1985-04-26 | $2.78 | $3.02 | 11,967,574 | — | — |
| 1985-04-25 | $2.91 | $3.16 | 6,825,892 | — | — |
| 1985-04-24 | $2.89 | $3.14 | 420,085 | — | — |
| 1985-04-23 | $2.91 | $3.16 | 3,734,301 | — | — |
| 1985-04-22 | $2.90 | $3.15 | 2,301,754 | — | — |
| 1985-04-19 | $2.90 | $3.15 | 598,185 | — | — |
| 1985-04-18 | $2.91 | $3.16 | 1,804,235 | — | — |
| 1985-04-17 | $2.94 | $3.20 | 687,235 | — | — |
| 1985-04-16 | $2.94 | $3.20 | 4,756,443 | — | — |
| 1985-04-15 | $2.92 | $3.17 | 2,079,129 | — | — |
| 1985-04-12 | $2.93 | $3.18 | 1,465,457 | — | — |
| 1985-04-11 | $2.94 | $3.19 | 2,319,177 | — | — |
| 1985-04-10 | $2.92 | $3.17 | 1,111,192 | — | — |
| 1985-04-09 | $2.91 | $3.16 | 2,249,486 | — | — |
| 1985-04-08 | $2.93 | $3.18 | 927,284 | — | — |
| 1985-04-04 | $2.88 | $3.13 | 3,043,194 | — | — |
| 1985-04-03 | $2.93 | $3.18 | 3,422,626 | — | — |
| 1985-04-02 | $3.02 | $3.25 | 3,244,525 | — | — |
| 1985-04-01 | $3.02 | $3.25 | 1,411,252 | — | — |
| 1985-03-29 | $3.00 | $3.23 | 2,338,536 | — | — |
| 1985-03-28 | $3.05 | $3.28 | 3,430,369 | — | — |
| 1985-03-27 | $3.09 | $3.32 | 9,123,775 | — | — |
| 1985-03-26 | $3.03 | $3.26 | 4,723,533 | — | — |
| 1985-03-25 | $2.94 | $3.17 | 2,342,408 | — | — |
| 1985-03-22 | $2.94 | $3.16 | 1,045,372 | — | — |
| 1985-03-21 | $2.93 | $3.15 | 2,220,448 | — | — |
| 1985-03-20 | $2.94 | $3.17 | 993,103 | — | — |
| 1985-03-19 | $2.94 | $3.17 | 1,316,394 | — | — |
| 1985-03-18 | $2.93 | $3.15 | 1,488,687 | — | — |
| 1985-03-15 | $2.89 | $3.11 | 2,361,766 | — | — |
| 1985-03-14 | $2.94 | $3.17 | 2,911,555 | — | — |
| 1985-03-13 | $2.91 | $3.12 | 1,477,072 | — | — |
| 1985-03-12 | $2.89 | $3.10 | 1,339,625 | — | — |
| 1985-03-11 | $2.83 | $3.05 | 2,069,449 | — | — |
| 1985-03-08 | $2.84 | $3.06 | 2,123,654 | — | — |
| 1985-03-07 | $2.87 | $3.08 | 1,782,940 | — | — |
| 1985-03-06 | $2.84 | $3.06 | 1,539,020 | — | — |
| 1985-03-05 | $2.84 | $3.06 | 1,926,195 | — | — |
| 1985-03-04 | $2.85 | $3.06 | 3,800,121 | — | — |
| 1985-03-01 | $2.89 | $3.10 | 3,416,818 | — | — |
| 1985-02-28 | $2.85 | $3.06 | 1,811,978 | — | — |
| 1985-02-27 | $2.86 | $3.08 | 1,099,577 | — | — |
| 1985-02-26 | $2.86 | $3.08 | 3,685,904 | — | — |
| 1985-02-25 | $2.88 | $3.10 | 935,027 | — | — |
| 1985-02-22 | $2.88 | $3.10 | 1,513,854 | — | — |
| 1985-02-21 | $2.90 | $3.12 | 3,509,740 | — | — |
| 1985-02-20 | $2.91 | $3.13 | 1,105,384 | — | — |
| 1985-02-19 | $2.91 | $3.12 | 1,939,746 | — | — |
| 1985-02-15 | $3.00 | $3.23 | 5,592,740 | — | — |
| 1985-02-14 | $3.05 | $3.28 | 2,396,612 | — | — |
| 1985-02-13 | $3.03 | $3.26 | 4,988,748 | — | — |
| 1985-02-12 | $2.98 | $3.20 | 3,136,116 | — | — |
| 1985-02-11 | $2.96 | $3.18 | 3,602,662 | — | — |
| 1985-02-08 | $2.90 | $3.12 | 3,213,551 | — | — |
| 1985-02-07 | $2.85 | $3.07 | 3,109,014 | — | — |
| 1985-02-06 | $2.86 | $3.08 | 3,347,126 | — | — |
| 1985-02-05 | $2.89 | $3.11 | 4,384,755 | — | — |
| 1985-02-04 | $2.93 | $3.15 | 9,572,898 | — | — |
| 1985-02-01 | $2.87 | $3.08 | 9,270,901 | — | — |
| 1985-01-31 | $2.85 | $3.06 | 13,204,598 | — | — |
| 1985-01-30 | $2.81 | $3.02 | 7,476,346 | — | — |
| 1985-01-29 | $2.85 | $3.07 | 34,419,843 | — | — |
| 1985-01-28 | $2.58 | $2.77 | 6,266,425 | — | — |
| 1985-01-25 | $2.50 | $2.69 | 3,602,662 | — | — |
| 1985-01-24 | $2.51 | $2.70 | 3,560,073 | — | — |
| 1985-01-23 | $2.54 | $2.73 | 1,120,871 | — | — |
| 1985-01-22 | $2.55 | $2.74 | 5,273,321 | — | — |
| 1985-01-21 | $2.54 | $2.74 | 1,556,443 | — | — |
| 1985-01-18 | $2.56 | $2.76 | 2,311,434 | — | — |
| 1985-01-17 | $2.58 | $2.78 | 1,351,240 | — | — |
| 1985-01-16 | $2.58 | $2.78 | 1,724,864 | — | — |
| 1985-01-15 | $2.53 | $2.72 | 3,471,022 | — | — |
| 1985-01-14 | $2.52 | $2.71 | 2,354,023 | — | — |
| 1985-01-11 | $2.49 | $2.67 | 2,363,702 | — | — |
| 1985-01-10 | $2.52 | $2.71 | 2,729,583 | — | — |
| 1985-01-09 | $2.54 | $2.74 | 2,617,302 | — | — |
| 1985-01-08 | $2.52 | $2.71 | 1,086,025 | — | — |
| 1985-01-07 | $2.51 | $2.69 | 1,606,776 | — | — |
| 1985-01-04 | $2.55 | $2.74 | 1,517,725 | — | — |
| 1985-01-03 | $2.62 | $2.78 | 1,802,299 | — | — |
| 1985-01-02 | $2.61 | $2.77 | 768,542 | — | — |