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
- 1973-03-13 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 | $2.19 | $2.19 | 326,400 | — | — |
| 1985-12-30 | $2.21 | $2.21 | 113,600 | — | — |
| 1985-12-27 | $2.21 | $2.21 | 516,800 | — | — |
| 1985-12-26 | $2.21 | $2.21 | 1,840,000 | — | — |
| 1985-12-24 | $2.22 | $2.22 | 676,800 | — | — |
| 1985-12-23 | $2.20 | $2.20 | 72,000 | — | — |
| 1985-12-20 | $2.18 | $2.18 | 537,600 | — | — |
| 1985-12-19 | $2.14 | $2.14 | 248,000 | — | — |
| 1985-12-18 | $2.10 | $2.10 | 406,400 | — | — |
| 1985-12-17 | $2.11 | $2.11 | 131,200 | — | — |
| 1985-12-16 | $2.09 | $2.09 | 377,600 | — | — |
| 1985-12-13 | $2.08 | $2.08 | 100,800 | — | — |
| 1985-12-12 | $2.06 | $2.06 | 251,200 | — | — |
| 1985-12-11 | $2.13 | $2.13 | 212,800 | — | — |
| 1985-12-10 | $2.05 | $2.05 | 1,132,800 | — | — |
| 1985-12-09 | $2.05 | $2.05 | 291,200 | — | — |
| 1985-12-06 | $2.07 | $2.07 | 235,200 | — | — |
| 1985-12-05 | $2.06 | $2.06 | 940,800 | — | — |
| 1985-12-04 | $2.02 | $2.02 | 499,200 | — | — |
| 1985-12-03 | $1.98 | $1.98 | 444,800 | — | — |
| 1985-12-02 | $1.94 | $1.94 | 73,600 | — | — |
| 1985-11-29 | $1.97 | $1.97 | 203,200 | — | — |
| 1985-11-27 | $1.98 | $1.98 | 209,600 | — | — |
| 1985-11-26 | $2.02 | $2.02 | 300,800 | — | — |
| 1985-11-25 | $2.05 | $2.05 | 184,000 | — | — |
| 1985-11-22 | $1.98 | $1.98 | 200,000 | — | — |
| 1985-11-21 | $1.97 | $1.97 | 492,800 | — | — |
| 1985-11-20 | $1.96 | $1.96 | 324,800 | — | — |
| 1985-11-19 | $1.91 | $1.91 | 1,081,600 | — | — |
| 1985-11-18 | $1.88 | $1.88 | 412,800 | — | — |
| 1985-11-15 | $1.89 | $1.89 | 70,400 | — | — |
| 1985-11-14 | $1.89 | $1.89 | 483,200 | — | — |
| 1985-11-13 | $1.88 | $1.88 | 321,600 | — | — |
| 1985-11-12 | $1.91 | $1.91 | 710,400 | — | — |
| 1985-11-11 | $1.86 | $1.86 | 107,200 | — | — |
| 1985-11-08 | $1.88 | $1.88 | 864,000 | — | — |
| 1985-11-07 | $1.80 | $1.80 | 187,200 | — | — |
| 1985-11-06 | $1.80 | $1.80 | 190,400 | — | — |
| 1985-11-05 | $1.84 | $1.84 | 1,024,000 | — | — |
| 1985-11-04 | $1.80 | $1.80 | 217,600 | — | — |
| 1985-11-01 | $1.80 | $1.80 | 307,200 | — | — |
| 1985-10-31 | $1.81 | $1.81 | 102,400 | — | — |
| 1985-10-30 | $1.80 | $1.80 | 440,000 | — | — |
| 1985-10-29 | $1.78 | $1.78 | 113,600 | — | — |
| 1985-10-28 | $1.80 | $1.80 | 320,000 | — | — |
| 1985-10-25 | $1.84 | $1.84 | 11,200 | — | — |
| 1985-10-24 | $1.83 | $1.83 | 54,400 | — | — |
| 1985-10-23 | $1.86 | $1.86 | 249,600 | — | — |
| 1985-10-22 | $1.88 | $1.88 | 148,800 | — | — |
| 1985-10-21 | $1.86 | $1.86 | 147,200 | — | — |
| 1985-10-18 | $1.84 | $1.84 | 83,200 | — | — |
| 1985-10-17 | $1.81 | $1.81 | 446,400 | — | — |
| 1985-10-16 | $1.75 | $1.75 | 70,400 | — | — |
| 1985-10-15 | $1.73 | $1.73 | 1,110,400 | — | — |
| 1985-10-14 | $1.70 | $1.70 | 1,179,200 | — | — |
| 1985-10-11 | $1.70 | $1.70 | 368,000 | — | — |
| 1985-10-10 | $1.72 | $1.72 | 120,000 | — | — |
| 1985-10-09 | $1.75 | $1.75 | 638,400 | — | — |
| 1985-10-08 | $1.75 | $1.75 | 315,200 | — | — |
| 1985-10-07 | $1.80 | $1.80 | 152,000 | — | — |
| 1985-10-04 | $1.80 | $1.80 | 41,600 | — | — |
| 1985-10-03 | $1.80 | $1.80 | 340,800 | — | — |
| 1985-10-02 | $1.80 | $1.80 | 291,200 | — | — |
| 1985-10-01 | $1.77 | $1.77 | 772,800 | — | — |
| 1985-09-30 | $1.82 | $1.82 | 107,200 | — | — |
| 1985-09-26 | $1.84 | $1.84 | 372,800 | — | — |
| 1985-09-25 | $1.84 | $1.84 | 128,000 | — | — |
| 1985-09-24 | $1.86 | $1.86 | 475,200 | — | — |
| 1985-09-23 | $1.84 | $1.84 | 348,800 | — | — |
| 1985-09-20 | $1.83 | $1.83 | 248,000 | — | — |
| 1985-09-19 | $1.84 | $1.84 | 376,000 | — | — |
| 1985-09-18 | $1.80 | $1.80 | 1,849,600 | — | — |
| 1985-09-17 | $1.80 | $1.80 | 62,400 | — | — |
| 1985-09-16 | $1.81 | $1.81 | 105,600 | — | — |
| 1985-09-13 | $1.84 | $1.84 | 139,200 | — | — |
| 1985-09-12 | $1.87 | $1.87 | 94,400 | — | — |
| 1985-09-11 | $1.82 | $1.82 | 144,000 | — | — |
| 1985-09-10 | $1.84 | $1.84 | 553,600 | — | — |
| 1985-09-09 | $1.91 | $1.91 | 316,800 | — | — |
| 1985-09-06 | $1.85 | $1.85 | 451,200 | — | — |
| 1985-09-05 | $1.78 | $1.78 | 680,000 | — | — |
| 1985-09-04 | $1.83 | $1.83 | 457,600 | — | — |
| 1985-09-03 | $1.88 | $1.88 | 238,400 | — | — |
| 1985-08-30 | $1.91 | $1.91 | 264,000 | — | — |
| 1985-08-29 | $1.97 | $1.97 | 56,000 | — | — |
| 1985-08-28 | $1.97 | $1.97 | 265,600 | — | — |
| 1985-08-27 | $1.92 | $1.92 | 209,600 | — | — |
| 1985-08-26 | $1.93 | $1.93 | 150,400 | — | — |
| 1985-08-23 | $1.97 | $1.97 | 88,000 | — | — |
| 1985-08-22 | $1.96 | $1.96 | 190,400 | — | — |
| 1985-08-21 | $1.97 | $1.97 | 304,000 | — | — |
| 1985-08-20 | $1.94 | $1.94 | 198,400 | — | — |
| 1985-08-19 | $1.99 | $1.99 | 97,600 | — | — |
| 1985-08-16 | $1.99 | $1.99 | 452,800 | — | — |
| 1985-08-15 | $2.02 | $2.02 | 204,800 | — | — |
| 1985-08-14 | $2.00 | $2.00 | 164,800 | — | — |
| 1985-08-13 | $1.98 | $1.98 | 292,800 | — | — |
| 1985-08-12 | $1.99 | $1.99 | 304,000 | — | — |
| 1985-08-09 | $2.01 | $2.01 | 121,600 | — | — |
| 1985-08-08 | $2.04 | $2.04 | 116,800 | — | — |
| 1985-08-07 | $1.99 | $1.99 | 88,000 | — | — |
| 1985-08-06 | $2.00 | $2.00 | 206,400 | — | — |
| 1985-08-05 | $2.08 | $2.08 | 206,400 | — | — |
| 1985-08-02 | $2.08 | $2.08 | 225,600 | — | — |
| 1985-08-01 | $2.04 | $2.04 | 27,200 | — | — |
| 1985-07-31 | $2.05 | $2.05 | 592,000 | — | — |
| 1985-07-30 | $2.05 | $2.05 | 204,800 | — | — |
| 1985-07-29 | $2.06 | $2.06 | 713,600 | — | — |
| 1985-07-26 | $2.09 | $2.09 | 550,400 | — | — |
| 1985-07-25 | $2.03 | $2.03 | 425,600 | — | — |
| 1985-07-24 | $1.98 | $1.98 | 788,800 | — | — |
| 1985-07-23 | $1.91 | $1.91 | 142,400 | — | — |
| 1985-07-22 | $1.95 | $1.95 | 288,000 | — | — |
| 1985-07-19 | $2.00 | $2.00 | 228,800 | — | — |
| 1985-07-18 | $2.04 | $2.04 | 342,400 | — | — |
| 1985-07-17 | $2.02 | $2.02 | 601,600 | — | — |
| 1985-07-16 | $2.00 | $2.00 | 1,534,400 | — | — |
| 1985-07-15 | $2.03 | $2.03 | 641,600 | — | — |
| 1985-07-12 | $2.05 | $2.05 | 104,000 | — | — |
| 1985-07-11 | $2.05 | $2.05 | 395,200 | — | — |
| 1985-07-10 | $2.09 | $2.09 | 132,800 | — | — |
| 1985-07-09 | $2.09 | $2.09 | 20,800 | — | — |
| 1985-07-08 | $2.09 | $2.09 | 46,400 | — | — |
| 1985-07-05 | $2.11 | $2.11 | 449,600 | — | — |
| 1985-07-03 | $2.06 | $2.06 | 300,800 | — | — |
| 1985-07-02 | $2.02 | $2.02 | 264,000 | — | — |
| 1985-07-01 | $2.02 | $2.02 | 28,800 | — | — |
| 1985-06-28 | $2.00 | $2.00 | 334,400 | — | — |
| 1985-06-27 | $2.02 | $2.02 | 382,400 | — | — |
| 1985-06-26 | $2.00 | $2.00 | 59,200 | — | — |
| 1985-06-25 | $2.00 | $2.00 | 256,000 | — | — |
| 1985-06-24 | $1.99 | $1.99 | 792,000 | — | — |
| 1985-06-21 | $1.94 | $1.94 | 448,000 | — | — |
| 1985-06-20 | $2.02 | $2.02 | 126,400 | — | — |
| 1985-06-19 | $2.04 | $2.04 | 83,200 | — | — |
| 1985-06-18 | $2.04 | $2.04 | 88,000 | — | — |
| 1985-06-17 | $2.10 | $2.10 | 284,800 | — | — |
| 1985-06-14 | $2.13 | $2.13 | 116,800 | — | — |
| 1985-06-13 | $2.13 | $2.13 | 46,400 | — | — |
| 1985-06-12 | $2.14 | $2.14 | 137,600 | — | — |
| 1985-06-11 | $2.16 | $2.16 | 105,600 | — | — |
| 1985-06-10 | $2.19 | $2.19 | 651,200 | — | — |
| 1985-06-07 | $2.22 | $2.22 | 308,800 | — | — |
| 1985-06-06 | $2.13 | $2.13 | 208,000 | — | — |
| 1985-06-05 | $2.13 | $2.13 | 96,000 | — | — |
| 1985-06-04 | $2.09 | $2.09 | 64,000 | — | — |
| 1985-06-03 | $2.11 | $2.11 | 217,600 | — | — |
| 1985-05-31 | $2.09 | $2.09 | 54,400 | — | — |
| 1985-05-30 | $2.11 | $2.11 | 892,800 | — | — |
| 1985-05-29 | $2.11 | $2.11 | 52,800 | — | — |
| 1985-05-28 | $2.09 | $2.09 | 184,000 | — | — |
| 1985-05-24 | $2.06 | $2.06 | 747,200 | — | — |
| 1985-05-23 | $2.02 | $2.02 | 412,800 | — | — |
| 1985-05-22 | $2.02 | $2.02 | 123,200 | — | — |
| 1985-05-21 | $2.03 | $2.03 | 62,400 | — | — |
| 1985-05-20 | $2.08 | $2.08 | 286,400 | — | — |
| 1985-05-17 | $1.97 | $1.97 | 166,400 | — | — |
| 1985-05-16 | $2.00 | $2.00 | 324,800 | — | — |
| 1985-05-15 | $1.98 | $1.98 | 24,000 | — | — |
| 1985-05-14 | $1.97 | $1.97 | 932,800 | — | — |
| 1985-05-13 | $1.99 | $1.99 | 129,600 | — | — |
| 1985-05-10 | $1.98 | $1.98 | 160,000 | — | — |
| 1985-05-09 | $2.02 | $2.02 | 30,400 | — | — |
| 1985-05-08 | $2.03 | $2.03 | 372,800 | — | — |
| 1985-05-07 | $1.99 | $1.99 | 49,600 | — | — |
| 1985-05-06 | $1.99 | $1.99 | 35,200 | — | — |
| 1985-05-03 | $1.97 | $1.97 | 35,200 | — | — |
| 1985-05-02 | $1.98 | $1.98 | 102,400 | — | — |
| 1985-05-01 | $2.01 | $2.01 | 75,200 | — | — |
| 1985-04-30 | $2.03 | $2.03 | 464,000 | — | — |
| 1985-04-29 | $2.05 | $2.05 | 188,800 | — | — |
| 1985-04-26 | $2.05 | $2.05 | 483,200 | — | — |
| 1985-04-25 | $2.03 | $2.03 | 412,800 | — | — |
| 1985-04-24 | $2.03 | $2.03 | 355,200 | — | — |
| 1985-04-23 | $2.06 | $2.06 | 702,400 | — | — |
| 1985-04-22 | $2.13 | $2.13 | 152,000 | — | — |
| 1985-04-19 | $2.14 | $2.14 | 240,000 | — | — |
| 1985-04-18 | $2.17 | $2.17 | 56,000 | — | — |
| 1985-04-17 | $2.17 | $2.17 | 187,200 | — | — |
| 1985-04-16 | $2.16 | $2.16 | 216,000 | — | — |
| 1985-04-15 | $2.13 | $2.13 | 200,000 | — | — |
| 1985-04-12 | $2.13 | $2.13 | 384,000 | — | — |
| 1985-04-11 | $2.13 | $2.13 | 196,800 | — | — |
| 1985-04-10 | $2.08 | $2.08 | 433,600 | — | — |
| 1985-04-09 | $2.12 | $2.12 | 132,800 | — | — |
| 1985-04-08 | $2.15 | $2.15 | 97,600 | — | — |
| 1985-04-04 | $2.12 | $2.12 | 22,400 | — | — |
| 1985-04-03 | $2.13 | $2.13 | 78,400 | — | — |
| 1985-04-02 | $2.13 | $2.13 | 104,000 | — | — |
| 1985-04-01 | $2.13 | $2.13 | 40,000 | — | — |
| 1985-03-29 | $2.13 | $2.13 | 201,600 | — | — |
| 1985-03-28 | $2.14 | $2.14 | 364,800 | — | — |
| 1985-03-27 | $2.09 | $2.09 | 196,800 | — | — |
| 1985-03-26 | $2.06 | $2.06 | 80,000 | — | — |
| 1985-03-25 | $2.05 | $2.05 | 78,400 | — | — |
| 1985-03-22 | $2.07 | $2.07 | 196,800 | — | — |
| 1985-03-21 | $2.06 | $2.06 | 294,400 | — | — |
| 1985-03-20 | $2.06 | $2.06 | 252,800 | — | — |
| 1985-03-19 | $1.97 | $1.97 | 912,000 | — | — |
| 1985-03-18 | $1.99 | $1.99 | 206,400 | — | — |
| 1985-03-15 | $2.05 | $2.05 | 548,800 | — | — |
| 1985-03-14 | $2.13 | $2.13 | 1,142,400 | — | — |
| 1985-03-13 | $2.14 | $2.14 | 334,400 | — | — |
| 1985-03-12 | $2.14 | $2.14 | 104,000 | — | — |
| 1985-03-11 | $2.14 | $2.14 | 78,400 | — | — |
| 1985-03-08 | $2.13 | $2.13 | 76,800 | — | — |
| 1985-03-07 | $2.19 | $2.19 | 163,200 | — | — |
| 1985-03-06 | $2.20 | $2.20 | 126,400 | — | — |
| 1985-03-05 | $2.20 | $2.20 | 38,400 | — | — |
| 1985-03-04 | $2.22 | $2.22 | 172,800 | — | — |
| 1985-03-01 | $2.23 | $2.23 | 262,400 | — | — |
| 1985-02-28 | $2.25 | $2.25 | 468,800 | — | — |
| 1985-02-27 | $2.23 | $2.23 | 516,800 | — | — |
| 1985-02-26 | $2.16 | $2.16 | 1,136,000 | — | — |
| 1985-02-25 | $2.11 | $2.11 | 80,000 | — | — |
| 1985-02-22 | $2.16 | $2.16 | 508,800 | — | — |
| 1985-02-21 | $2.13 | $2.13 | 88,000 | — | — |
| 1985-02-20 | $2.16 | $2.16 | 552,000 | — | — |
| 1985-02-19 | $2.16 | $2.16 | 451,200 | — | — |
| 1985-02-15 | $2.14 | $2.14 | 433,600 | — | — |
| 1985-02-14 | $2.11 | $2.11 | 542,400 | — | — |
| 1985-02-13 | $2.11 | $2.11 | 232,000 | — | — |
| 1985-02-12 | $2.11 | $2.11 | 64,000 | — | — |
| 1985-02-11 | $2.16 | $2.16 | 249,600 | — | — |
| 1985-02-08 | $2.18 | $2.18 | 395,200 | — | — |
| 1985-02-07 | $2.20 | $2.20 | 25,600 | — | — |
| 1985-02-06 | $2.20 | $2.20 | 284,800 | — | — |
| 1985-02-05 | $2.20 | $2.20 | 32,000 | — | — |
| 1985-02-04 | $2.20 | $2.20 | 89,600 | — | — |
| 1985-02-01 | $2.16 | $2.16 | 542,400 | — | — |
| 1985-01-31 | $2.21 | $2.21 | 566,400 | — | — |
| 1985-01-30 | $2.22 | $2.22 | 492,800 | — | — |
| 1985-01-29 | $2.17 | $2.17 | 516,800 | — | — |
| 1985-01-28 | $2.15 | $2.15 | 145,600 | — | — |
| 1985-01-25 | $2.13 | $2.13 | 473,600 | — | — |
| 1985-01-24 | $2.15 | $2.15 | 220,800 | — | — |
| 1985-01-23 | $2.13 | $2.13 | 1,432,000 | — | — |
| 1985-01-22 | $2.06 | $2.06 | 112,000 | — | — |
| 1985-01-21 | $2.02 | $2.02 | 142,400 | — | — |
| 1985-01-18 | $1.98 | $1.98 | 473,600 | — | — |
| 1985-01-17 | $2.00 | $2.00 | 462,400 | — | — |
| 1985-01-16 | $1.95 | $1.95 | 465,600 | — | — |
| 1985-01-15 | $1.92 | $1.92 | 328,000 | — | — |
| 1985-01-14 | $1.90 | $1.90 | 534,400 | — | — |
| 1985-01-11 | $1.89 | $1.89 | 395,200 | — | — |
| 1985-01-10 | $1.88 | $1.88 | 260,800 | — | — |
| 1985-01-09 | $1.78 | $1.78 | 73,600 | — | — |
| 1985-01-08 | $1.77 | $1.77 | 200,000 | — | — |
| 1985-01-07 | $1.75 | $1.75 | 68,800 | — | — |
| 1985-01-04 | $1.75 | $1.75 | 462,400 | — | — |
| 1985-01-03 | $1.72 | $1.72 | 219,200 | — | — |
| 1985-01-02 | $1.77 | $1.77 | 124,800 | — | — |