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
- 1980-10-01 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 | $3.26 | $3.26 | 1,756,350 | — | — |
| 1985-12-30 | $3.30 | $3.30 | 1,356,750 | — | — |
| 1985-12-27 | $3.31 | $3.31 | 1,132,650 | — | — |
| 1985-12-26 | $3.31 | $3.31 | 1,022,625 | — | — |
| 1985-12-24 | $3.24 | $3.24 | 4,718,925 | — | — |
| 1985-12-23 | $3.37 | $3.37 | 569,025 | — | — |
| 1985-12-20 | $3.54 | $3.54 | 1,395,900 | — | — |
| 1985-12-19 | $3.59 | $3.59 | 731,700 | — | — |
| 1985-12-18 | $3.54 | $3.54 | 1,200,150 | — | — |
| 1985-12-17 | $3.70 | $3.70 | 707,400 | — | — |
| 1985-12-16 | $3.67 | $3.67 | 687,150 | — | — |
| 1985-12-13 | $3.72 | $3.72 | 710,100 | — | — |
| 1985-12-12 | $3.67 | $3.67 | 421,875 | — | — |
| 1985-12-11 | $3.57 | $3.57 | 891,000 | — | — |
| 1985-12-10 | $3.54 | $3.54 | 1,121,175 | — | — |
| 1985-12-09 | $3.41 | $3.41 | 595,350 | — | — |
| 1985-12-06 | $3.48 | $3.48 | 1,210,275 | — | — |
| 1985-12-05 | $3.56 | $3.56 | 699,300 | — | — |
| 1985-12-04 | $3.65 | $3.65 | 1,082,700 | — | — |
| 1985-12-03 | $3.48 | $3.48 | 1,032,075 | — | — |
| 1985-12-02 | $3.56 | $3.56 | 679,725 | — | — |
| 1985-11-29 | $3.57 | $3.57 | 1,320,300 | — | — |
| 1985-11-27 | $3.61 | $3.61 | 776,250 | — | — |
| 1985-11-26 | $3.63 | $3.63 | 324,000 | — | — |
| 1985-11-25 | $3.59 | $3.59 | 768,150 | — | — |
| 1985-11-22 | $3.80 | $3.80 | 1,354,050 | — | — |
| 1985-11-21 | $3.87 | $3.87 | 1,784,025 | — | — |
| 1985-11-20 | $3.78 | $3.78 | 494,775 | — | — |
| 1985-11-19 | $3.78 | $3.78 | 807,975 | — | — |
| 1985-11-18 | $3.81 | $3.81 | 1,469,475 | — | — |
| 1985-11-15 | $3.89 | $3.89 | 1,703,700 | — | — |
| 1985-11-14 | $3.69 | $3.69 | 548,775 | — | — |
| 1985-11-13 | $3.61 | $3.61 | 1,249,425 | — | — |
| 1985-11-12 | $3.54 | $3.54 | 4,537,350 | — | — |
| 1985-11-11 | $3.37 | $3.37 | 1,843,425 | — | — |
| 1985-11-08 | $3.37 | $3.37 | 715,500 | — | — |
| 1985-11-07 | $3.30 | $3.30 | 497,475 | — | — |
| 1985-11-06 | $3.31 | $3.31 | 1,482,975 | — | — |
| 1985-11-05 | $3.31 | $3.31 | 1,689,525 | — | — |
| 1985-11-04 | $3.31 | $3.31 | 1,565,325 | — | — |
| 1985-11-01 | $3.30 | $3.30 | 1,715,850 | — | — |
| 1985-10-31 | $3.39 | $3.39 | 1,219,050 | — | — |
| 1985-10-30 | $3.39 | $3.39 | 1,251,450 | — | — |
| 1985-10-29 | $3.33 | $3.33 | 146,475 | — | — |
| 1985-10-28 | $3.30 | $3.30 | 448,200 | — | — |
| 1985-10-25 | $3.30 | $3.30 | 1,185,975 | — | — |
| 1985-10-24 | $3.33 | $3.33 | 604,125 | — | — |
| 1985-10-23 | $3.35 | $3.35 | 533,250 | — | — |
| 1985-10-22 | $3.26 | $3.26 | 1,723,275 | — | — |
| 1985-10-21 | $3.22 | $3.22 | 257,850 | — | — |
| 1985-10-18 | $3.37 | $3.37 | 1,034,100 | — | — |
| 1985-10-17 | $3.41 | $3.41 | 2,130,975 | — | — |
| 1985-10-16 | $3.46 | $3.46 | 2,039,850 | — | — |
| 1985-10-15 | $3.28 | $3.28 | 1,128,600 | — | — |
| 1985-10-14 | $3.19 | $3.19 | 286,875 | — | — |
| 1985-10-11 | $3.22 | $3.22 | 1,894,050 | — | — |
| 1985-10-10 | $2.94 | $2.94 | 735,075 | — | — |
| 1985-10-09 | $2.96 | $2.96 | 1,773,225 | — | — |
| 1985-10-08 | $2.87 | $2.87 | 2,342,925 | — | — |
| 1985-10-07 | $2.80 | $2.80 | 577,125 | — | — |
| 1985-10-04 | $2.81 | $2.81 | 1,055,700 | — | — |
| 1985-10-03 | $2.85 | $2.85 | 1,484,325 | — | — |
| 1985-10-02 | $2.81 | $2.81 | 2,097,900 | — | — |
| 1985-10-01 | $2.85 | $2.85 | 1,007,775 | — | — |
| 1985-09-30 | $2.81 | $2.81 | 1,260,900 | — | — |
| 1985-09-26 | $2.91 | $2.91 | 1,634,850 | — | — |
| 1985-09-25 | $2.96 | $2.96 | 253,800 | — | — |
| 1985-09-24 | $3.06 | $3.06 | 301,050 | — | — |
| 1985-09-23 | $3.07 | $3.07 | 450,225 | — | — |
| 1985-09-20 | $3.11 | $3.11 | 1,356,075 | — | — |
| 1985-09-19 | $3.20 | $3.20 | 1,088,100 | — | — |
| 1985-09-18 | $3.22 | $3.22 | 973,350 | — | — |
| 1985-09-17 | $3.24 | $3.24 | 723,600 | — | — |
| 1985-09-16 | $6.67 | $6.67 | 99,225 | — | — |
| 1985-09-13 | $6.59 | $6.59 | 623,025 | — | — |
| 1985-09-12 | $6.70 | $6.70 | 1,021,275 | — | — |
| 1985-09-11 | $6.85 | $6.85 | 90,450 | — | — |
| 1985-09-10 | $6.87 | $6.87 | 157,275 | — | — |
| 1985-09-09 | $6.81 | $6.81 | 284,175 | — | — |
| 1985-09-06 | $6.81 | $6.81 | 114,750 | — | — |
| 1985-09-05 | $6.70 | $6.70 | 52,650 | — | — |
| 1985-09-04 | $6.72 | $6.72 | 203,850 | — | — |
| 1985-09-03 | $6.81 | $6.81 | 136,350 | — | — |
| 1985-08-30 | $6.76 | $6.76 | 340,200 | — | — |
| 1985-08-29 | $6.61 | $6.61 | 155,250 | — | — |
| 1985-08-28 | $6.61 | $6.61 | 197,100 | — | — |
| 1985-08-27 | $6.63 | $6.63 | 138,375 | — | — |
| 1985-08-26 | $6.59 | $6.59 | 596,025 | — | — |
| 1985-08-23 | $6.57 | $6.57 | 215,325 | — | — |
| 1985-08-22 | $6.56 | $6.56 | 241,650 | — | — |
| 1985-08-21 | $6.48 | $6.48 | 324,675 | — | — |
| 1985-08-20 | $6.46 | $6.46 | 187,650 | — | — |
| 1985-08-19 | $6.48 | $6.48 | 211,275 | — | — |
| 1985-08-16 | $6.48 | $6.48 | 83,700 | — | — |
| 1985-08-15 | $6.48 | $6.48 | 845,775 | — | — |
| 1985-08-14 | $6.46 | $6.46 | 1,750,950 | — | — |
| 1985-08-13 | $6.24 | $6.24 | 296,325 | — | — |
| 1985-08-12 | $6.54 | $6.54 | 1,415,475 | — | — |
| 1985-08-09 | $6.72 | $6.72 | 74,925 | — | — |
| 1985-08-08 | $6.78 | $6.78 | 245,025 | — | — |
| 1985-08-07 | $6.83 | $6.83 | 377,325 | — | — |
| 1985-08-06 | $6.93 | $6.93 | 111,375 | — | — |
| 1985-08-05 | $7.04 | $7.04 | 311,175 | — | — |
| 1985-08-02 | $7.00 | $7.00 | 364,500 | — | — |
| 1985-08-01 | $6.96 | $6.96 | 216,000 | — | — |
| 1985-07-31 | $7.06 | $7.06 | 378,000 | — | — |
| 1985-07-30 | $6.98 | $6.98 | 240,300 | — | — |
| 1985-07-29 | $6.93 | $6.93 | 432,000 | — | — |
| 1985-07-26 | $7.17 | $7.17 | 118,800 | — | — |
| 1985-07-25 | $7.17 | $7.17 | 308,475 | — | — |
| 1985-07-24 | $7.26 | $7.26 | 339,525 | — | — |
| 1985-07-23 | $7.43 | $7.43 | 203,850 | — | — |
| 1985-07-22 | $7.43 | $7.43 | 210,600 | — | — |
| 1985-07-19 | $7.46 | $7.46 | 320,625 | — | — |
| 1985-07-18 | $7.44 | $7.44 | 402,975 | — | — |
| 1985-07-17 | $7.50 | $7.50 | 411,075 | — | — |
| 1985-07-16 | $7.31 | $7.31 | 533,925 | — | — |
| 1985-07-15 | $7.28 | $7.28 | 478,575 | — | — |
| 1985-07-12 | $7.26 | $7.26 | 278,100 | — | — |
| 1985-07-11 | $7.22 | $7.22 | 263,925 | — | — |
| 1985-07-10 | $7.22 | $7.22 | 198,450 | — | — |
| 1985-07-09 | $7.19 | $7.19 | 253,800 | — | — |
| 1985-07-08 | $7.37 | $7.37 | 82,350 | — | — |
| 1985-07-05 | $7.37 | $7.37 | 319,950 | — | — |
| 1985-07-03 | $7.33 | $7.33 | 107,325 | — | — |
| 1985-07-02 | $7.22 | $7.22 | 270,000 | — | — |
| 1985-07-01 | $7.26 | $7.26 | 600,750 | — | — |
| 1985-06-28 | $7.13 | $7.13 | 346,950 | — | — |
| 1985-06-27 | $6.96 | $6.96 | 353,700 | — | — |
| 1985-06-26 | $6.94 | $6.94 | 31,725 | — | — |
| 1985-06-25 | $6.85 | $6.85 | 392,175 | — | — |
| 1985-06-24 | $6.74 | $6.74 | 196,425 | — | — |
| 1985-06-21 | $6.81 | $6.81 | 861,300 | — | — |
| 1985-06-20 | $6.67 | $6.67 | 686,475 | — | — |
| 1985-06-19 | $6.74 | $6.74 | 167,400 | — | — |
| 1985-06-18 | $6.93 | $6.93 | 229,500 | — | — |
| 1985-06-17 | $6.81 | $6.81 | 222,075 | — | — |
| 1985-06-14 | $6.78 | $6.78 | 242,325 | — | — |
| 1985-06-13 | $6.78 | $6.78 | 365,175 | — | — |
| 1985-06-12 | $6.96 | $6.96 | 190,350 | — | — |
| 1985-06-11 | $7.00 | $7.00 | 264,600 | — | — |
| 1985-06-10 | $7.02 | $7.02 | 448,875 | — | — |
| 1985-06-07 | $7.02 | $7.02 | 310,500 | — | — |
| 1985-06-06 | $7.04 | $7.04 | 238,275 | — | — |
| 1985-06-05 | $6.96 | $6.96 | 221,400 | — | — |
| 1985-06-04 | $6.98 | $6.98 | 939,600 | — | — |
| 1985-06-03 | $6.78 | $6.78 | 377,325 | — | — |
| 1985-05-31 | $6.98 | $6.98 | 580,500 | — | — |
| 1985-05-30 | $7.19 | $7.19 | 139,050 | — | — |
| 1985-05-29 | $7.39 | $7.39 | 51,300 | — | — |
| 1985-05-28 | $7.46 | $7.46 | 117,450 | — | — |
| 1985-05-24 | $7.44 | $7.44 | 276,750 | — | — |
| 1985-05-23 | $7.44 | $7.44 | 280,125 | — | — |
| 1985-05-22 | $7.50 | $7.50 | 337,500 | — | — |
| 1985-05-21 | $7.65 | $7.65 | 317,250 | — | — |
| 1985-05-20 | $7.63 | $7.63 | 1,005,075 | — | — |
| 1985-05-17 | $7.61 | $7.61 | 301,725 | — | — |
| 1985-05-16 | $7.52 | $7.52 | 535,950 | — | — |
| 1985-05-15 | $7.56 | $7.56 | 316,575 | — | — |
| 1985-05-14 | $7.57 | $7.57 | 464,400 | — | — |
| 1985-05-13 | $7.52 | $7.52 | 735,075 | — | — |
| 1985-05-10 | $7.30 | $7.30 | 344,925 | — | — |
| 1985-05-09 | $7.15 | $7.15 | 819,450 | — | — |
| 1985-05-08 | $7.26 | $7.26 | 406,350 | — | — |
| 1985-05-07 | $7.11 | $7.11 | 358,425 | — | — |
| 1985-05-06 | $6.98 | $6.98 | 205,200 | — | — |
| 1985-05-03 | $6.93 | $6.93 | 52,650 | — | — |
| 1985-05-02 | $7.04 | $7.04 | 100,575 | — | — |
| 1985-05-01 | $7.02 | $7.02 | 89,775 | — | — |
| 1985-04-30 | $7.00 | $7.00 | 187,650 | — | — |
| 1985-04-29 | $7.07 | $7.07 | 95,175 | — | — |
| 1985-04-26 | $7.11 | $7.11 | 374,625 | — | — |
| 1985-04-25 | $6.96 | $6.96 | 139,050 | — | — |
| 1985-04-24 | $6.94 | $6.94 | 488,700 | — | — |
| 1985-04-23 | $6.96 | $6.96 | 396,225 | — | — |
| 1985-04-22 | $6.89 | $6.89 | 112,725 | — | — |
| 1985-04-19 | $6.96 | $6.96 | 201,825 | — | — |
| 1985-04-18 | $7.02 | $7.02 | 366,525 | — | — |
| 1985-04-17 | $7.04 | $7.04 | 179,550 | — | — |
| 1985-04-16 | $6.98 | $6.98 | 454,275 | — | — |
| 1985-04-15 | $6.93 | $6.93 | 687,825 | — | — |
| 1985-04-12 | $6.91 | $6.91 | 1,327,725 | — | — |
| 1985-04-11 | $6.59 | $6.59 | 499,500 | — | — |
| 1985-04-10 | $6.54 | $6.54 | 398,250 | — | — |
| 1985-04-09 | $6.59 | $6.59 | 840,375 | — | — |
| 1985-04-08 | $6.63 | $6.63 | 398,925 | — | — |
| 1985-04-04 | $6.63 | $6.63 | 510,300 | — | — |
| 1985-04-03 | $6.63 | $6.63 | 1,508,625 | — | — |
| 1985-04-02 | $6.67 | $6.67 | 554,175 | — | — |
| 1985-04-01 | $6.56 | $6.56 | 499,500 | — | — |
| 1985-03-29 | $6.44 | $6.44 | 145,125 | — | — |
| 1985-03-28 | $6.37 | $6.37 | 166,725 | — | — |
| 1985-03-27 | $6.31 | $6.31 | 191,025 | — | — |
| 1985-03-26 | $6.24 | $6.24 | 66,825 | — | — |
| 1985-03-25 | $6.22 | $6.22 | 141,075 | — | — |
| 1985-03-22 | $6.24 | $6.24 | 189,000 | — | — |
| 1985-03-21 | $6.22 | $6.22 | 211,275 | — | — |
| 1985-03-20 | $6.19 | $6.19 | 525,825 | — | — |
| 1985-03-19 | $6.19 | $6.19 | 517,725 | — | — |
| 1985-03-18 | $6.19 | $6.19 | 1,966,950 | — | — |
| 1985-03-15 | $6.28 | $6.28 | 2,014,200 | — | — |
| 1985-03-14 | $6.33 | $6.33 | 342,900 | — | — |
| 1985-03-13 | $6.28 | $6.28 | 1,910,250 | — | — |
| 1985-03-12 | $6.13 | $6.13 | 1,226,475 | — | — |
| 1985-03-11 | $5.96 | $5.96 | 648,675 | — | — |
| 1985-03-08 | $6.02 | $6.02 | 69,525 | — | — |
| 1985-03-07 | $6.07 | $6.07 | 71,550 | — | — |
| 1985-03-06 | $6.19 | $6.19 | 450,225 | — | — |
| 1985-03-05 | $6.22 | $6.22 | 378,000 | — | — |
| 1985-03-04 | $6.07 | $6.07 | 341,550 | — | — |
| 1985-03-01 | $6.52 | $6.52 | 342,900 | — | — |
| 1985-02-28 | $6.50 | $6.50 | 178,200 | — | — |
| 1985-02-27 | $6.63 | $6.63 | 342,900 | — | — |
| 1985-02-26 | $6.43 | $6.43 | 774,225 | — | — |
| 1985-02-25 | $6.22 | $6.22 | 224,775 | — | — |
| 1985-02-22 | $6.41 | $6.41 | 178,200 | — | — |
| 1985-02-21 | $6.50 | $6.50 | 479,250 | — | — |
| 1985-02-20 | $6.50 | $6.50 | 407,025 | — | — |
| 1985-02-19 | $6.48 | $6.48 | 789,075 | — | — |
| 1985-02-15 | $6.63 | $6.63 | 494,775 | — | — |
| 1985-02-14 | $6.63 | $6.63 | 921,375 | — | — |
| 1985-02-13 | $6.37 | $6.37 | 1,536,300 | — | — |
| 1985-02-12 | $6.37 | $6.37 | 2,079,000 | — | — |
| 1985-02-11 | $6.07 | $6.07 | 649,350 | — | — |
| 1985-02-08 | $5.85 | $5.85 | 342,225 | — | — |
| 1985-02-07 | $5.96 | $5.96 | 334,800 | — | — |
| 1985-02-06 | $5.91 | $5.91 | 847,125 | — | — |
| 1985-02-05 | $5.65 | $5.65 | 329,400 | — | — |
| 1985-02-04 | $5.52 | $5.52 | 224,775 | — | — |
| 1985-02-01 | $5.48 | $5.48 | 500,850 | — | — |
| 1985-01-31 | $5.24 | $5.24 | 290,250 | — | — |
| 1985-01-30 | $5.22 | $5.22 | 406,350 | — | — |
| 1985-01-29 | $5.17 | $5.17 | 152,550 | — | — |
| 1985-01-28 | $5.11 | $5.11 | 238,950 | — | — |
| 1985-01-25 | $4.98 | $4.98 | 438,750 | — | — |
| 1985-01-24 | $4.96 | $4.96 | 560,250 | — | — |
| 1985-01-23 | $4.94 | $4.94 | 219,375 | — | — |
| 1985-01-22 | $4.93 | $4.93 | 297,000 | — | — |
| 1985-01-21 | $4.98 | $4.98 | 265,950 | — | — |
| 1985-01-18 | $4.94 | $4.94 | 178,875 | — | — |
| 1985-01-17 | $4.94 | $4.94 | 767,475 | — | — |
| 1985-01-16 | $4.94 | $4.94 | 1,548,450 | — | — |
| 1985-01-15 | $4.87 | $4.87 | 54,000 | — | — |
| 1985-01-14 | $4.89 | $4.89 | 290,250 | — | — |
| 1985-01-11 | $4.74 | $4.74 | 166,725 | — | — |
| 1985-01-10 | $4.54 | $4.54 | 203,175 | — | — |
| 1985-01-09 | $4.48 | $4.48 | 850,500 | — | — |
| 1985-01-08 | $4.48 | $4.48 | 354,375 | — | — |
| 1985-01-07 | $4.57 | $4.57 | 195,750 | — | — |
| 1985-01-04 | $4.59 | $4.59 | 129,600 | — | — |
| 1985-01-03 | $4.67 | $4.67 | 197,100 | — | — |
| 1985-01-02 | $4.63 | $4.63 | 254,475 | — | — |