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 | $5.15 | $5.15 | 443,475 | — | — |
| 1985-12-30 | $5.04 | $5.04 | 544,725 | — | — |
| 1985-12-27 | $5.09 | $5.09 | 434,025 | — | — |
| 1985-12-26 | $5.13 | $5.13 | 363,825 | — | — |
| 1985-12-24 | $5.17 | $5.17 | 521,100 | — | — |
| 1985-12-23 | $5.28 | $5.28 | 416,475 | — | — |
| 1985-12-20 | $5.37 | $5.37 | 676,350 | — | — |
| 1985-12-19 | $5.33 | $5.33 | 443,475 | — | — |
| 1985-12-18 | $5.35 | $5.35 | 454,950 | — | — |
| 1985-12-17 | $5.33 | $5.33 | 725,625 | — | — |
| 1985-12-16 | $5.41 | $5.41 | 546,750 | — | — |
| 1985-12-13 | $5.37 | $5.37 | 899,100 | — | — |
| 1985-12-12 | $5.41 | $5.41 | 449,550 | — | — |
| 1985-12-11 | $5.37 | $5.37 | 677,700 | — | — |
| 1985-12-10 | $5.19 | $5.19 | 468,450 | — | — |
| 1985-12-09 | $5.26 | $5.26 | 456,975 | — | — |
| 1985-12-06 | $5.31 | $5.31 | 387,450 | — | — |
| 1985-12-05 | $5.26 | $5.26 | 928,125 | — | — |
| 1985-12-04 | $5.37 | $5.37 | 766,125 | — | — |
| 1985-12-03 | $5.28 | $5.28 | 382,050 | — | — |
| 1985-12-02 | $5.26 | $5.26 | 154,575 | — | — |
| 1985-11-29 | $5.28 | $5.28 | 447,525 | — | — |
| 1985-11-27 | $5.33 | $5.33 | 618,300 | — | — |
| 1985-11-26 | $5.22 | $5.22 | 187,650 | — | — |
| 1985-11-25 | $5.28 | $5.28 | 731,025 | — | — |
| 1985-11-22 | $5.24 | $5.24 | 2,319,975 | — | — |
| 1985-11-21 | $5.33 | $5.33 | 654,075 | — | — |
| 1985-11-20 | $5.24 | $5.24 | 841,050 | — | — |
| 1985-11-19 | $5.09 | $5.09 | 508,950 | — | — |
| 1985-11-18 | $5.11 | $5.11 | 913,275 | — | — |
| 1985-11-15 | $4.96 | $4.96 | 211,950 | — | — |
| 1985-11-14 | $5.00 | $5.00 | 415,125 | — | — |
| 1985-11-13 | $4.98 | $4.98 | 338,175 | — | — |
| 1985-11-12 | $4.98 | $4.98 | 506,250 | — | — |
| 1985-11-11 | $4.93 | $4.93 | 548,775 | — | — |
| 1985-11-08 | $4.81 | $4.81 | 776,250 | — | — |
| 1985-11-07 | $4.98 | $4.98 | 228,150 | — | — |
| 1985-11-06 | $5.02 | $5.02 | 641,925 | — | — |
| 1985-11-05 | $5.02 | $5.02 | 289,575 | — | — |
| 1985-11-04 | $5.00 | $5.00 | 332,775 | — | — |
| 1985-11-01 | $5.04 | $5.04 | 720,900 | — | — |
| 1985-10-31 | $5.07 | $5.07 | 1,408,725 | — | — |
| 1985-10-30 | $5.02 | $5.02 | 321,975 | — | — |
| 1985-10-29 | $4.96 | $4.96 | 359,775 | — | — |
| 1985-10-28 | $4.94 | $4.94 | 264,600 | — | — |
| 1985-10-25 | $4.74 | $4.74 | 560,250 | — | — |
| 1985-10-24 | $4.91 | $4.91 | 549,450 | — | — |
| 1985-10-23 | $4.96 | $4.96 | 290,925 | — | — |
| 1985-10-22 | $4.94 | $4.94 | 354,375 | — | — |
| 1985-10-21 | $5.02 | $5.02 | 310,500 | — | — |
| 1985-10-18 | $5.00 | $5.00 | 255,150 | — | — |
| 1985-10-17 | $5.02 | $5.02 | 548,775 | — | — |
| 1985-10-16 | $5.00 | $5.00 | 299,700 | — | — |
| 1985-10-15 | $5.00 | $5.00 | 1,019,250 | — | — |
| 1985-10-14 | $5.06 | $5.06 | 646,650 | — | — |
| 1985-10-11 | $4.93 | $4.93 | 1,035,450 | — | — |
| 1985-10-10 | $4.87 | $4.87 | 668,250 | — | — |
| 1985-10-09 | $4.89 | $4.89 | 1,948,725 | — | — |
| 1985-10-08 | $4.46 | $4.46 | 236,925 | — | — |
| 1985-10-07 | $4.46 | $4.46 | 236,925 | — | — |
| 1985-10-04 | $4.43 | $4.43 | 372,600 | — | — |
| 1985-10-03 | $4.63 | $4.63 | 228,150 | — | — |
| 1985-10-02 | $4.70 | $4.70 | 240,300 | — | — |
| 1985-10-01 | $4.65 | $4.65 | 282,150 | — | — |
| 1985-09-30 | $4.56 | $4.56 | 334,800 | — | — |
| 1985-09-26 | $4.44 | $4.44 | 395,550 | — | — |
| 1985-09-25 | $4.44 | $4.44 | 340,200 | — | — |
| 1985-09-24 | $4.50 | $4.50 | 465,075 | — | — |
| 1985-09-23 | $4.54 | $4.54 | 609,525 | — | — |
| 1985-09-20 | $4.35 | $4.35 | 928,800 | — | — |
| 1985-09-19 | $4.19 | $4.19 | 909,225 | — | — |
| 1985-09-18 | $4.15 | $4.15 | 1,112,400 | — | — |
| 1985-09-17 | $4.26 | $4.26 | 481,275 | — | — |
| 1985-09-16 | $4.37 | $4.37 | 276,075 | — | — |
| 1985-09-13 | $4.44 | $4.44 | 781,650 | — | — |
| 1985-09-12 | $4.48 | $4.48 | 1,331,775 | — | — |
| 1985-09-11 | $4.37 | $4.37 | 1,042,200 | — | — |
| 1985-09-10 | $4.48 | $4.48 | 627,075 | — | — |
| 1985-09-09 | $4.56 | $4.56 | 382,725 | — | — |
| 1985-09-06 | $4.69 | $4.69 | 288,225 | — | — |
| 1985-09-05 | $4.69 | $4.69 | 427,275 | — | — |
| 1985-09-04 | $4.74 | $4.74 | 628,425 | — | — |
| 1985-09-03 | $4.89 | $4.89 | 311,850 | — | — |
| 1985-08-30 | $4.89 | $4.89 | 381,375 | — | — |
| 1985-08-29 | $4.89 | $4.89 | 639,225 | — | — |
| 1985-08-28 | $4.87 | $4.87 | 1,011,150 | — | — |
| 1985-08-27 | $4.78 | $4.78 | 390,150 | — | — |
| 1985-08-26 | $4.74 | $4.74 | 396,900 | — | — |
| 1985-08-23 | $4.69 | $4.69 | 427,950 | — | — |
| 1985-08-22 | $4.78 | $4.78 | 1,599,075 | — | — |
| 1985-08-21 | $4.76 | $4.76 | 1,152,900 | — | — |
| 1985-08-20 | $4.72 | $4.72 | 1,910,925 | — | — |
| 1985-08-19 | $4.57 | $4.57 | 761,400 | — | — |
| 1985-08-16 | $4.76 | $4.76 | 374,625 | — | — |
| 1985-08-15 | $4.80 | $4.80 | 436,725 | — | — |
| 1985-08-14 | $4.93 | $4.93 | 178,875 | — | — |
| 1985-08-13 | $4.94 | $4.94 | 158,625 | — | — |
| 1985-08-12 | $4.96 | $4.96 | 268,650 | — | — |
| 1985-08-09 | $5.00 | $5.00 | 298,350 | — | — |
| 1985-08-08 | $5.00 | $5.00 | 1,148,175 | — | — |
| 1985-08-07 | $4.93 | $4.93 | 635,850 | — | — |
| 1985-08-06 | $4.96 | $4.96 | 888,300 | — | — |
| 1985-08-05 | $5.09 | $5.09 | 1,082,700 | — | — |
| 1985-08-02 | $5.15 | $5.15 | 547,425 | — | — |
| 1985-08-01 | $5.20 | $5.20 | 1,790,100 | — | — |
| 1985-07-31 | $5.07 | $5.07 | 1,840,725 | — | — |
| 1985-07-30 | $4.87 | $4.87 | 1,455,300 | — | — |
| 1985-07-29 | $4.83 | $4.83 | 2,031,750 | — | — |
| 1985-07-26 | $5.11 | $5.11 | 1,768,500 | — | — |
| 1985-07-25 | $5.04 | $5.04 | 3,331,125 | — | — |
| 1985-07-24 | $5.37 | $5.37 | 1,640,925 | — | — |
| 1985-07-23 | $5.63 | $5.63 | 749,250 | — | — |
| 1985-07-22 | $5.56 | $5.56 | 845,100 | — | — |
| 1985-07-19 | $5.52 | $5.52 | 319,275 | — | — |
| 1985-07-18 | $5.52 | $5.52 | 2,249,775 | — | — |
| 1985-07-17 | $5.74 | $5.74 | 767,475 | — | — |
| 1985-07-16 | $5.83 | $5.83 | 815,400 | — | — |
| 1985-07-15 | $5.69 | $5.69 | 444,825 | — | — |
| 1985-07-12 | $5.54 | $5.54 | 395,550 | — | — |
| 1985-07-11 | $5.50 | $5.50 | 274,725 | — | — |
| 1985-07-10 | $5.46 | $5.46 | 355,050 | — | — |
| 1985-07-09 | $5.46 | $5.46 | 517,050 | — | — |
| 1985-07-08 | $5.41 | $5.41 | 376,650 | — | — |
| 1985-07-05 | $5.50 | $5.50 | 245,025 | — | — |
| 1985-07-03 | $5.48 | $5.48 | 408,375 | — | — |
| 1985-07-02 | $5.56 | $5.56 | 491,400 | — | — |
| 1985-07-01 | $5.63 | $5.63 | 833,625 | — | — |
| 1985-06-28 | $5.74 | $5.74 | 1,002,375 | — | — |
| 1985-06-27 | $5.56 | $5.56 | 637,875 | — | — |
| 1985-06-26 | $5.44 | $5.44 | 842,400 | — | — |
| 1985-06-25 | $5.28 | $5.28 | 583,875 | — | — |
| 1985-06-24 | $5.19 | $5.19 | 444,825 | — | — |
| 1985-06-21 | $5.07 | $5.07 | 535,275 | — | — |
| 1985-06-20 | $5.00 | $5.00 | 1,331,100 | — | — |
| 1985-06-19 | $5.15 | $5.15 | 542,700 | — | — |
| 1985-06-18 | $5.22 | $5.22 | 83,700 | — | — |
| 1985-06-17 | $5.26 | $5.26 | 313,200 | — | — |
| 1985-06-14 | $5.20 | $5.20 | 273,375 | — | — |
| 1985-06-13 | $5.28 | $5.28 | 1,149,525 | — | — |
| 1985-06-12 | $5.43 | $5.43 | 272,700 | — | — |
| 1985-06-11 | $5.46 | $5.46 | 364,500 | — | — |
| 1985-06-10 | $5.41 | $5.41 | 105,975 | — | — |
| 1985-06-07 | $5.43 | $5.43 | 400,275 | — | — |
| 1985-06-06 | $5.44 | $5.44 | 425,925 | — | — |
| 1985-06-05 | $5.57 | $5.57 | 729,000 | — | — |
| 1985-06-04 | $5.57 | $5.57 | 349,650 | — | — |
| 1985-06-03 | $5.44 | $5.44 | 263,250 | — | — |
| 1985-05-31 | $5.50 | $5.50 | 317,250 | — | — |
| 1985-05-30 | $5.48 | $5.48 | 595,350 | — | — |
| 1985-05-29 | $5.63 | $5.63 | 506,250 | — | — |
| 1985-05-28 | $5.41 | $5.41 | 589,275 | — | — |
| 1985-05-24 | $5.30 | $5.30 | 398,250 | — | — |
| 1985-05-23 | $5.19 | $5.19 | 162,000 | — | — |
| 1985-05-22 | $5.19 | $5.19 | 618,975 | — | — |
| 1985-05-21 | $5.19 | $5.19 | 623,700 | — | — |
| 1985-05-20 | $5.06 | $5.06 | 697,950 | — | — |
| 1985-05-17 | $5.07 | $5.07 | 683,775 | — | — |
| 1985-05-16 | $4.96 | $4.96 | 476,550 | — | — |
| 1985-05-15 | $4.93 | $4.93 | 259,200 | — | — |
| 1985-05-14 | $4.89 | $4.89 | 342,225 | — | — |
| 1985-05-13 | $4.81 | $4.81 | 658,125 | — | — |
| 1985-05-10 | $4.74 | $4.74 | 768,150 | — | — |
| 1985-05-09 | $4.61 | $4.61 | 697,275 | — | — |
| 1985-05-08 | $4.48 | $4.48 | 422,550 | — | — |
| 1985-05-07 | $4.43 | $4.43 | 263,250 | — | — |
| 1985-05-06 | $4.43 | $4.43 | 256,500 | — | — |
| 1985-05-03 | $4.50 | $4.50 | 707,400 | — | — |
| 1985-05-02 | $4.44 | $4.44 | 627,750 | — | — |
| 1985-05-01 | $4.46 | $4.46 | 598,725 | — | — |
| 1985-04-30 | $4.56 | $4.56 | 326,700 | — | — |
| 1985-04-29 | $4.61 | $4.61 | 371,250 | — | — |
| 1985-04-26 | $4.70 | $4.70 | 358,425 | — | — |
| 1985-04-25 | $4.59 | $4.59 | 549,450 | — | — |
| 1985-04-24 | $4.44 | $4.44 | 654,750 | — | — |
| 1985-04-23 | $4.54 | $4.54 | 1,639,575 | — | — |
| 1985-04-22 | $4.46 | $4.46 | 793,125 | — | — |
| 1985-04-19 | $4.50 | $4.50 | 708,075 | — | — |
| 1985-04-18 | $4.43 | $4.43 | 812,025 | — | — |
| 1985-04-17 | $4.37 | $4.37 | 314,550 | — | — |
| 1985-04-16 | $4.37 | $4.37 | 348,300 | — | — |
| 1985-04-15 | $4.35 | $4.35 | 405,675 | — | — |
| 1985-04-12 | $4.33 | $4.33 | 762,750 | — | — |
| 1985-04-11 | $4.30 | $4.30 | 527,175 | — | — |
| 1985-04-10 | $4.26 | $4.26 | 500,850 | — | — |
| 1985-04-09 | $4.20 | $4.20 | 756,000 | — | — |
| 1985-04-08 | $4.17 | $4.17 | 479,250 | — | — |
| 1985-04-04 | $4.15 | $4.15 | 1,293,975 | — | — |
| 1985-04-03 | $4.19 | $4.19 | 1,620,000 | — | — |
| 1985-04-02 | $4.22 | $4.22 | 2,362,500 | — | — |
| 1985-04-01 | $4.17 | $4.17 | 284,175 | — | — |
| 1985-03-29 | $4.19 | $4.19 | 573,750 | — | — |
| 1985-03-28 | $4.17 | $4.17 | 336,825 | — | — |
| 1985-03-27 | $4.15 | $4.15 | 363,150 | — | — |
| 1985-03-26 | $4.20 | $4.20 | 523,125 | — | — |
| 1985-03-25 | $4.15 | $4.15 | 205,200 | — | — |
| 1985-03-22 | $4.20 | $4.20 | 185,625 | — | — |
| 1985-03-21 | $4.31 | $4.31 | 170,775 | — | — |
| 1985-03-20 | $4.15 | $4.15 | 425,925 | — | — |
| 1985-03-19 | $4.11 | $4.11 | 624,375 | — | — |
| 1985-03-18 | $4.13 | $4.13 | 122,175 | — | — |
| 1985-03-15 | $4.15 | $4.15 | 79,650 | — | — |
| 1985-03-14 | $4.13 | $4.13 | 127,575 | — | — |
| 1985-03-13 | $4.15 | $4.15 | 152,550 | — | — |
| 1985-03-12 | $4.30 | $4.30 | 100,575 | — | — |
| 1985-03-11 | $4.30 | $4.30 | 247,725 | — | — |
| 1985-03-08 | $4.44 | $4.44 | 140,400 | — | — |
| 1985-03-07 | $4.48 | $4.48 | 463,725 | — | — |
| 1985-03-06 | $4.54 | $4.54 | 226,125 | — | — |
| 1985-03-05 | $4.56 | $4.56 | 211,950 | — | — |
| 1985-03-04 | $4.52 | $4.52 | 290,925 | — | — |
| 1985-03-01 | $4.56 | $4.56 | 581,175 | — | — |
| 1985-02-28 | $4.59 | $4.59 | 573,750 | — | — |
| 1985-02-27 | $4.35 | $4.35 | 388,800 | — | — |
| 1985-02-26 | $4.30 | $4.30 | 571,050 | — | — |
| 1985-02-25 | $4.26 | $4.26 | 341,550 | — | — |
| 1985-02-22 | $4.30 | $4.30 | 301,725 | — | — |
| 1985-02-21 | $4.39 | $4.39 | 420,525 | — | — |
| 1985-02-20 | $4.44 | $4.44 | 964,575 | — | — |
| 1985-02-19 | $4.41 | $4.41 | 388,125 | — | — |
| 1985-02-15 | $4.30 | $4.30 | 1,038,150 | — | — |
| 1985-02-14 | $4.39 | $4.39 | 2,052,675 | — | — |
| 1985-02-13 | $4.17 | $4.17 | 897,075 | — | — |
| 1985-02-12 | $4.19 | $4.19 | 830,250 | — | — |
| 1985-02-11 | $4.00 | $4.00 | 773,550 | — | — |
| 1985-02-08 | $4.07 | $4.07 | 1,285,200 | — | — |
| 1985-02-07 | $4.20 | $4.20 | 1,616,625 | — | — |
| 1985-02-06 | $3.98 | $3.98 | 842,400 | — | — |
| 1985-02-05 | $3.81 | $3.81 | 557,550 | — | — |
| 1985-02-04 | $3.70 | $3.70 | 506,250 | — | — |
| 1985-02-01 | $3.56 | $3.56 | 389,475 | — | — |
| 1985-01-31 | $3.54 | $3.54 | 338,850 | — | — |
| 1985-01-30 | $3.56 | $3.56 | 783,000 | — | — |
| 1985-01-29 | $3.67 | $3.67 | 1,057,725 | — | — |
| 1985-01-28 | $3.57 | $3.57 | 717,525 | — | — |
| 1985-01-25 | $3.44 | $3.44 | 202,500 | — | — |
| 1985-01-24 | $3.47 | $3.47 | 305,438 | — | — |
| 1985-01-23 | $3.42 | $3.42 | 143,438 | — | — |
| 1985-01-22 | $3.42 | $3.42 | 320,625 | — | — |
| 1985-01-21 | $3.45 | $3.45 | 384,750 | — | — |
| 1985-01-18 | $3.43 | $3.43 | 140,063 | — | — |
| 1985-01-17 | $3.40 | $3.40 | 352,688 | — | — |
| 1985-01-16 | $3.44 | $3.44 | 467,438 | — | — |
| 1985-01-15 | $3.44 | $3.44 | 384,750 | — | — |
| 1985-01-14 | $3.44 | $3.44 | 202,500 | — | — |
| 1985-01-11 | $3.42 | $3.42 | 315,563 | — | — |
| 1985-01-10 | $3.43 | $3.43 | 185,625 | — | — |
| 1985-01-09 | $3.42 | $3.42 | 342,563 | — | — |
| 1985-01-08 | $3.35 | $3.35 | 437,063 | — | — |
| 1985-01-07 | $3.34 | $3.34 | 155,250 | — | — |
| 1985-01-04 | $3.39 | $3.39 | 293,625 | — | — |
| 1985-01-03 | $3.38 | $3.38 | 131,625 | — | — |
| 1985-01-02 | $3.31 | $3.31 | 742,500 | — | — |