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 | $4.06 | $4.06 | 83,700 | — | — |
| 1985-12-30 | $4.06 | $4.06 | 120,600 | — | — |
| 1985-12-27 | $4.04 | $4.04 | 33,300 | — | — |
| 1985-12-26 | $4.03 | $4.03 | 17,100 | — | — |
| 1985-12-24 | $4.03 | $4.03 | 4,500 | — | — |
| 1985-12-23 | $4.06 | $4.06 | 77,400 | — | — |
| 1985-12-20 | $4.07 | $4.07 | 375,300 | — | — |
| 1985-12-19 | $4.10 | $4.10 | 242,100 | — | — |
| 1985-12-18 | $4.15 | $4.15 | 1,082,700 | — | — |
| 1985-12-17 | $4.15 | $4.15 | 145,800 | — | — |
| 1985-12-16 | $4.17 | $4.17 | 432,900 | — | — |
| 1985-12-13 | $4.14 | $4.14 | 756,000 | — | — |
| 1985-12-12 | $4.11 | $4.11 | 472,500 | — | — |
| 1985-12-11 | $4.06 | $4.06 | 276,300 | — | — |
| 1985-12-10 | $4.08 | $4.08 | 1,080,000 | — | — |
| 1985-12-09 | $4.22 | $4.22 | 1,464,300 | — | — |
| 1985-12-06 | $4.38 | $4.37 | 114,300 | — | — |
| 1985-12-05 | $4.38 | $4.37 | 603,900 | — | — |
| 1985-12-04 | $4.36 | $4.36 | 226,800 | — | — |
| 1985-12-03 | $4.36 | $4.36 | 66,600 | — | — |
| 1985-12-02 | $4.35 | $4.35 | 395,100 | — | — |
| 1985-11-29 | $4.42 | $4.42 | 1,008,900 | — | — |
| 1985-11-27 | $4.32 | $4.32 | 101,700 | — | — |
| 1985-11-26 | $4.33 | $4.33 | 194,400 | — | — |
| 1985-11-25 | $4.32 | $4.32 | 216,000 | — | — |
| 1985-11-22 | $4.33 | $4.33 | 153,900 | — | — |
| 1985-11-21 | $4.33 | $4.33 | 318,600 | — | — |
| 1985-11-20 | $4.31 | $4.31 | 118,800 | — | — |
| 1985-11-19 | $4.32 | $4.32 | 190,800 | — | — |
| 1985-11-18 | $4.33 | $4.33 | 358,200 | — | — |
| 1985-11-15 | $4.32 | $4.32 | 207,900 | — | — |
| 1985-11-14 | $4.31 | $4.31 | 96,300 | — | — |
| 1985-11-13 | $4.28 | $4.28 | 1,080,000 | — | — |
| 1985-11-12 | $4.26 | $4.26 | 291,600 | — | — |
| 1985-11-11 | $4.25 | $4.25 | 327,600 | — | — |
| 1985-11-08 | $4.25 | $4.25 | 763,200 | — | — |
| 1985-11-07 | $4.11 | $4.11 | 52,200 | — | — |
| 1985-11-06 | $4.11 | $4.11 | 25,200 | — | — |
| 1985-11-05 | $4.11 | $4.11 | 18,000 | — | — |
| 1985-11-04 | $4.10 | $4.10 | 77,400 | — | — |
| 1985-11-01 | $4.14 | $4.14 | 180,900 | — | — |
| 1985-10-31 | $4.11 | $4.11 | 9,900 | — | — |
| 1985-10-30 | $4.11 | $4.11 | 360,000 | — | — |
| 1985-10-29 | $4.13 | $4.13 | 284,400 | — | — |
| 1985-10-28 | $4.11 | $4.11 | 42,300 | — | — |
| 1985-10-25 | $4.13 | $4.13 | 9,000 | — | — |
| 1985-10-24 | $4.14 | $4.14 | 396,000 | — | — |
| 1985-10-23 | $4.14 | $4.14 | 496,800 | — | — |
| 1985-10-22 | $4.14 | $4.14 | 289,800 | — | — |
| 1985-10-21 | $4.14 | $4.14 | 332,100 | — | — |
| 1985-10-18 | $4.14 | $4.14 | 99,000 | — | — |
| 1985-10-17 | $4.15 | $4.15 | 84,600 | — | — |
| 1985-10-16 | $4.15 | $4.15 | 105,300 | — | — |
| 1985-10-15 | $4.13 | $4.13 | 83,700 | — | — |
| 1985-10-14 | $4.15 | $4.15 | 95,400 | — | — |
| 1985-10-11 | $4.10 | $4.10 | 192,600 | — | — |
| 1985-10-10 | $4.06 | $4.06 | 209,700 | — | — |
| 1985-10-09 | $4.08 | $4.08 | 11,700 | — | — |
| 1985-10-08 | $4.08 | $4.08 | 64,800 | — | — |
| 1985-10-07 | $4.11 | $4.11 | 135,000 | — | — |
| 1985-10-04 | $4.15 | $4.15 | 267,300 | — | — |
| 1985-10-03 | $4.19 | $4.19 | 612,000 | — | — |
| 1985-10-02 | $4.17 | $4.17 | 146,700 | — | — |
| 1985-10-01 | $4.15 | $4.15 | 1,026,000 | — | — |
| 1985-09-30 | $4.10 | $4.10 | 724,500 | — | — |
| 1985-09-26 | $4.00 | $4.00 | 20,700 | — | — |
| 1985-09-25 | $3.97 | $3.97 | 50,400 | — | — |
| 1985-09-24 | $3.99 | $3.99 | 82,800 | — | — |
| 1985-09-23 | $4.06 | $4.06 | 9,900 | — | — |
| 1985-09-20 | $4.03 | $4.03 | 68,400 | — | — |
| 1985-09-19 | $4.00 | $4.00 | 424,800 | — | — |
| 1985-09-18 | $3.96 | $3.96 | 154,800 | — | — |
| 1985-09-17 | $3.92 | $3.92 | 257,400 | — | — |
| 1985-09-16 | $4.04 | $4.04 | 244,800 | — | — |
| 1985-09-13 | $4.04 | $4.04 | 204,300 | — | — |
| 1985-09-12 | $4.10 | $4.10 | 126,900 | — | — |
| 1985-09-11 | $4.13 | $4.13 | 99,000 | — | — |
| 1985-09-10 | $4.22 | $4.22 | 96,300 | — | — |
| 1985-09-09 | $4.22 | $4.22 | 189,900 | — | — |
| 1985-09-06 | $4.25 | $4.25 | 27,000 | — | — |
| 1985-09-05 | $4.26 | $4.26 | 218,700 | — | — |
| 1985-09-04 | $4.31 | $4.31 | 123,300 | — | — |
| 1985-09-03 | $4.32 | $4.32 | 66,600 | — | — |
| 1985-08-30 | $4.35 | $4.35 | 5,400 | — | — |
| 1985-08-29 | $4.36 | $4.36 | 106,200 | — | — |
| 1985-08-28 | $4.32 | $4.32 | 288,900 | — | — |
| 1985-08-27 | $4.24 | $4.24 | 244,800 | — | — |
| 1985-08-26 | $4.25 | $4.25 | 20,700 | — | — |
| 1985-08-23 | $4.26 | $4.26 | 126,900 | — | — |
| 1985-08-22 | $4.18 | $4.18 | 91,800 | — | — |
| 1985-08-21 | $4.17 | $4.17 | 135,900 | — | — |
| 1985-08-20 | $4.17 | $4.17 | 60,300 | — | — |
| 1985-08-19 | $4.21 | $4.21 | 9,000 | — | — |
| 1985-08-16 | $4.21 | $4.21 | 149,400 | — | — |
| 1985-08-15 | $4.24 | $4.24 | 386,100 | — | — |
| 1985-08-14 | $4.24 | $4.24 | 229,500 | — | — |
| 1985-08-13 | $4.11 | $4.11 | 627,300 | — | — |
| 1985-08-12 | $4.03 | $4.03 | 343,800 | — | — |
| 1985-08-09 | $4.00 | $4.00 | 60,300 | — | — |
| 1985-08-08 | $4.03 | $4.03 | 100,800 | — | — |
| 1985-08-07 | $3.97 | $3.97 | 160,200 | — | — |
| 1985-08-06 | $4.03 | $4.03 | 10,800 | — | — |
| 1985-08-05 | $4.06 | $4.06 | 145,800 | — | — |
| 1985-08-02 | $4.04 | $4.04 | 197,100 | — | — |
| 1985-08-01 | $4.04 | $4.04 | 22,500 | — | — |
| 1985-07-31 | $4.04 | $4.04 | 221,400 | — | — |
| 1985-07-30 | $4.06 | $4.06 | 129,600 | — | — |
| 1985-07-29 | $4.06 | $4.06 | 180,000 | — | — |
| 1985-07-26 | $4.07 | $4.07 | 423,000 | — | — |
| 1985-07-25 | $4.06 | $4.06 | 758,700 | — | — |
| 1985-07-24 | $4.10 | $4.10 | 858,600 | — | — |
| 1985-07-23 | $4.13 | $4.13 | 324,900 | — | — |
| 1985-07-22 | $4.19 | $4.19 | 252,000 | — | — |
| 1985-07-19 | $4.25 | $4.25 | 85,500 | — | — |
| 1985-07-18 | $4.28 | $4.28 | 141,300 | — | — |
| 1985-07-17 | $4.31 | $4.31 | 459,900 | — | — |
| 1985-07-16 | $4.18 | $4.18 | 176,400 | — | — |
| 1985-07-15 | $4.19 | $4.19 | 13,500 | — | — |
| 1985-07-12 | $4.17 | $4.17 | 225,000 | — | — |
| 1985-07-11 | $4.17 | $4.17 | 1,071,000 | — | — |
| 1985-07-10 | $4.14 | $4.14 | 156,600 | — | — |
| 1985-07-09 | $4.08 | $4.08 | 124,200 | — | — |
| 1985-07-08 | $4.08 | $4.08 | 128,700 | — | — |
| 1985-07-05 | $4.08 | $4.08 | 82,800 | — | — |
| 1985-07-03 | $4.01 | $4.01 | 76,500 | — | — |
| 1985-07-02 | $3.97 | $3.97 | 570,600 | — | — |
| 1985-07-01 | $3.94 | $3.94 | 467,100 | — | — |
| 1985-06-28 | $3.93 | $3.93 | 702,000 | — | — |
| 1985-06-27 | $3.92 | $3.92 | 96,300 | — | — |
| 1985-06-26 | $3.90 | $3.90 | 98,100 | — | — |
| 1985-06-25 | $3.93 | $3.93 | 47,700 | — | — |
| 1985-06-24 | $3.94 | $3.94 | 67,500 | — | — |
| 1985-06-21 | $3.94 | $3.94 | 747,000 | — | — |
| 1985-06-20 | $3.89 | $3.89 | 147,600 | — | — |
| 1985-06-19 | $3.89 | $3.89 | 90,900 | — | — |
| 1985-06-18 | $3.94 | $3.94 | 288,900 | — | — |
| 1985-06-17 | $4.00 | $4.00 | 7,200 | — | — |
| 1985-06-14 | $4.00 | $4.00 | 271,800 | — | — |
| 1985-06-13 | $3.99 | $3.99 | 9,000 | — | — |
| 1985-06-12 | $4.00 | $4.00 | 57,600 | — | — |
| 1985-06-11 | $4.00 | $4.00 | 412,200 | — | — |
| 1985-06-10 | $4.00 | $4.00 | 71,100 | — | — |
| 1985-06-07 | $3.97 | $3.97 | 405,000 | — | — |
| 1985-06-06 | $4.13 | $4.13 | 342,900 | — | — |
| 1985-06-05 | $4.24 | $4.24 | 147,600 | — | — |
| 1985-06-04 | $4.25 | $4.25 | 171,000 | — | — |
| 1985-06-03 | $4.31 | $4.31 | 275,400 | — | — |
| 1985-05-31 | $4.32 | $4.32 | 343,800 | — | — |
| 1985-05-30 | $4.25 | $4.25 | 66,600 | — | — |
| 1985-05-29 | $4.24 | $4.24 | 586,800 | — | — |
| 1985-05-28 | $4.24 | $4.24 | 387,900 | — | — |
| 1985-05-24 | $4.15 | $4.15 | 23,400 | — | — |
| 1985-05-23 | $4.13 | $4.13 | 211,500 | — | — |
| 1985-05-22 | $4.19 | $4.19 | 15,300 | — | — |
| 1985-05-21 | $4.25 | $4.25 | 132,300 | — | — |
| 1985-05-20 | $4.29 | $4.29 | 257,400 | — | — |
| 1985-05-17 | $4.26 | $4.26 | 707,400 | — | — |
| 1985-05-16 | $4.25 | $4.25 | 64,800 | — | — |
| 1985-05-15 | $4.18 | $4.18 | 199,800 | — | — |
| 1985-05-14 | $4.15 | $4.15 | 633,600 | — | — |
| 1985-05-13 | $4.14 | $4.14 | 430,200 | — | — |
| 1985-05-10 | $4.15 | $4.15 | 135,900 | — | — |
| 1985-05-09 | $4.10 | $4.10 | 60,300 | — | — |
| 1985-05-08 | $4.11 | $4.11 | 229,500 | — | — |
| 1985-05-07 | $4.22 | $4.22 | 18,900 | — | — |
| 1985-05-06 | $4.26 | $4.26 | 71,100 | — | — |
| 1985-05-03 | $4.22 | $4.22 | 676,800 | — | — |
| 1985-05-02 | $4.24 | $4.24 | 488,700 | — | — |
| 1985-05-01 | $4.32 | $4.32 | 415,800 | — | — |
| 1985-04-30 | $4.33 | $4.33 | 170,100 | — | — |
| 1985-04-29 | $4.36 | $4.36 | 150,300 | — | — |
| 1985-04-26 | $4.39 | $4.39 | 436,500 | — | — |
| 1985-04-25 | $4.43 | $4.43 | 27,000 | — | — |
| 1985-04-24 | $4.42 | $4.42 | 47,700 | — | — |
| 1985-04-23 | $4.44 | $4.44 | 159,300 | — | — |
| 1985-04-22 | $4.44 | $4.44 | 594,000 | — | — |
| 1985-04-19 | $4.44 | $4.44 | 136,800 | — | — |
| 1985-04-18 | $4.46 | $4.46 | 634,500 | — | — |
| 1985-04-17 | $4.43 | $4.43 | 823,500 | — | — |
| 1985-04-16 | $4.39 | $4.39 | 961,200 | — | — |
| 1985-04-15 | $4.42 | $4.42 | 211,500 | — | — |
| 1985-04-12 | $4.42 | $4.42 | 383,400 | — | — |
| 1985-04-11 | $4.39 | $4.39 | 76,500 | — | — |
| 1985-04-10 | $4.42 | $4.42 | 833,400 | — | — |
| 1985-04-09 | $4.35 | $4.35 | 1,089,900 | — | — |
| 1985-04-08 | $4.24 | $4.24 | 183,600 | — | — |
| 1985-04-04 | $4.19 | $4.19 | 252,900 | — | — |
| 1985-04-03 | $4.18 | $4.18 | 13,500 | — | — |
| 1985-04-02 | $4.21 | $4.21 | 65,700 | — | — |
| 1985-04-01 | $4.24 | $4.24 | 22,500 | — | — |
| 1985-03-29 | $4.24 | $4.24 | 459,000 | — | — |
| 1985-03-28 | $4.22 | $4.22 | 851,400 | — | — |
| 1985-03-27 | $4.11 | $4.11 | 191,700 | — | — |
| 1985-03-26 | $4.04 | $4.04 | 67,500 | — | — |
| 1985-03-25 | $4.04 | $4.04 | 88,200 | — | — |
| 1985-03-22 | $4.08 | $4.08 | 118,800 | — | — |
| 1985-03-21 | $4.04 | $4.04 | 46,800 | — | — |
| 1985-03-20 | $4.03 | $4.03 | 46,800 | — | — |
| 1985-03-19 | $4.00 | $4.00 | 110,700 | — | — |
| 1985-03-18 | $3.92 | $3.92 | 122,400 | — | — |
| 1985-03-15 | $3.89 | $3.89 | 12,600 | — | — |
| 1985-03-14 | $3.90 | $3.90 | 154,800 | — | — |
| 1985-03-13 | $3.88 | $3.88 | 4,500 | — | — |
| 1985-03-12 | $3.90 | $3.90 | 32,400 | — | — |
| 1985-03-11 | $3.88 | $3.88 | 105,300 | — | — |
| 1985-03-08 | $3.86 | $3.86 | 85,500 | — | — |
| 1985-03-07 | $3.88 | $3.88 | 93,600 | — | — |
| 1985-03-06 | $3.88 | $3.88 | 54,000 | — | — |
| 1985-03-05 | $3.96 | $3.96 | 398,700 | — | — |
| 1985-03-04 | $3.89 | $3.89 | 188,100 | — | — |
| 1985-03-01 | $3.82 | $3.82 | 206,100 | — | — |
| 1985-02-28 | $3.72 | $3.72 | 135,900 | — | — |
| 1985-02-27 | $3.67 | $3.67 | 387,000 | — | — |
| 1985-02-26 | $3.63 | $3.63 | 88,200 | — | — |
| 1985-02-25 | $3.60 | $3.60 | 35,100 | — | — |
| 1985-02-22 | $3.68 | $3.68 | 1,663,200 | — | — |
| 1985-02-21 | $3.79 | $3.79 | 352,800 | — | — |
| 1985-02-20 | $3.86 | $3.86 | 83,700 | — | — |
| 1985-02-19 | $3.90 | $3.90 | 74,700 | — | — |
| 1985-02-15 | $3.94 | $3.94 | 128,700 | — | — |
| 1985-02-14 | $3.94 | $3.94 | 214,200 | — | — |
| 1985-02-13 | $3.94 | $3.94 | 459,000 | — | — |
| 1985-02-12 | $3.90 | $3.90 | 354,600 | — | — |
| 1985-02-11 | $3.92 | $3.92 | 479,700 | — | — |
| 1985-02-08 | $3.96 | $3.96 | 614,700 | — | — |
| 1985-02-07 | $3.99 | $3.99 | 520,200 | — | — |
| 1985-02-06 | $3.92 | $3.92 | 1,305,000 | — | — |
| 1985-02-05 | $3.83 | $3.83 | 963,000 | — | — |
| 1985-02-04 | $3.81 | $3.81 | 249,300 | — | — |
| 1985-02-01 | $3.79 | $3.79 | 218,700 | — | — |
| 1985-01-31 | $3.81 | $3.81 | 414,900 | — | — |
| 1985-01-30 | $3.82 | $3.82 | 369,000 | — | — |
| 1985-01-29 | $3.76 | $3.76 | 153,000 | — | — |
| 1985-01-28 | $3.78 | $3.78 | 561,600 | — | — |
| 1985-01-25 | $3.72 | $3.72 | 270,000 | — | — |
| 1985-01-24 | $3.67 | $3.67 | 534,600 | — | — |
| 1985-01-23 | $3.64 | $3.64 | 1,205,100 | — | — |
| 1985-01-22 | $3.63 | $3.63 | 328,500 | — | — |
| 1985-01-21 | $3.57 | $3.57 | 435,600 | — | — |
| 1985-01-18 | $3.42 | $3.42 | 42,300 | — | — |
| 1985-01-17 | $3.38 | $3.38 | 444,600 | — | — |
| 1985-01-16 | $3.39 | $3.39 | 504,900 | — | — |
| 1985-01-15 | $3.39 | $3.39 | 63,900 | — | — |
| 1985-01-14 | $3.39 | $3.39 | 99,000 | — | — |
| 1985-01-11 | $3.39 | $3.39 | 36,900 | — | — |
| 1985-01-10 | $3.40 | $3.40 | 212,400 | — | — |
| 1985-01-09 | $3.40 | $3.40 | 131,400 | — | — |
| 1985-01-08 | $3.47 | $3.47 | 107,100 | — | — |
| 1985-01-07 | $3.56 | $3.56 | 239,400 | — | — |
| 1985-01-04 | $3.56 | $3.56 | 321,300 | — | — |
| 1985-01-03 | $3.58 | $3.58 | 37,800 | — | — |
| 1985-01-02 | $3.58 | $3.58 | 45,900 | — | — |