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
- 1980-03-28 to 2026-08-27
- 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 |
|---|---|---|---|
| 1985-12-31 | $2.88 | $2.88 | 30,400 |
| 1985-12-30 | $2.88 | $2.88 | 86,400 |
| 1985-12-27 | $2.86 | $2.86 | 292,800 |
| 1985-12-26 | $2.88 | $2.88 | 78,400 |
| 1985-12-24 | $2.81 | $2.81 | 62,400 |
| 1985-12-23 | $2.81 | $2.81 | 161,600 |
| 1985-12-20 | $2.81 | $2.81 | 99,200 |
| 1985-12-19 | $2.77 | $2.77 | 489,600 |
| 1985-12-18 | $2.80 | $2.80 | 89,600 |
| 1985-12-17 | $2.83 | $2.83 | 185,600 |
| 1985-12-16 | $2.92 | $2.92 | 73,600 |
| 1985-12-13 | $2.95 | $2.95 | 100,800 |
| 1985-12-12 | $2.92 | $2.92 | 280,000 |
| 1985-12-11 | $2.90 | $2.90 | 371,200 |
| 1985-12-10 | $2.72 | $2.72 | 144,000 |
| 1985-12-09 | $2.70 | $2.70 | 166,400 |
| 1985-12-06 | $2.70 | $2.70 | 534,400 |
| 1985-12-05 | $2.63 | $2.62 | 494,400 |
| 1985-12-04 | $2.55 | $2.55 | 452,800 |
| 1985-12-03 | $2.47 | $2.47 | 70,400 |
| 1985-12-02 | $2.48 | $2.48 | 102,400 |
| 1985-11-29 | $2.48 | $2.48 | 35,200 |
| 1985-11-27 | $2.49 | $2.49 | 523,200 |
| 1985-11-26 | $2.54 | $2.54 | 46,400 |
| 1985-11-25 | $2.55 | $2.55 | 64,000 |
| 1985-11-22 | $2.57 | $2.57 | 73,600 |
| 1985-11-21 | $2.54 | $2.54 | 88,000 |
| 1985-11-20 | $2.59 | $2.59 | 473,600 |
| 1985-11-19 | $2.45 | $2.45 | 100,800 |
| 1985-11-18 | $2.41 | $2.41 | 142,400 |
| 1985-11-15 | $2.39 | $2.39 | 94,400 |
| 1985-11-14 | $2.31 | $2.31 | 84,800 |
| 1985-11-13 | $2.34 | $2.34 | 91,200 |
| 1985-11-12 | $2.38 | $2.38 | 68,800 |
| 1985-11-11 | $2.41 | $2.41 | 76,800 |
| 1985-11-08 | $2.39 | $2.39 | 110,400 |
| 1985-11-07 | $2.38 | $2.37 | 46,400 |
| 1985-11-06 | $2.47 | $2.47 | 193,600 |
| 1985-11-05 | $2.49 | $2.49 | 145,600 |
| 1985-11-04 | $2.48 | $2.48 | 380,800 |
| 1985-11-01 | $2.44 | $2.44 | 200,000 |
| 1985-10-31 | $2.53 | $2.53 | 310,400 |
| 1985-10-30 | $2.50 | $2.50 | 283,200 |
| 1985-10-29 | $2.38 | $2.38 | 228,800 |
| 1985-10-28 | $2.36 | $2.36 | 116,800 |
| 1985-10-25 | $2.18 | $2.18 | 131,200 |
| 1985-10-24 | $2.17 | $2.17 | 100,800 |
| 1985-10-23 | $2.11 | $2.11 | 67,200 |
| 1985-10-22 | $2.15 | $2.15 | 56,000 |
| 1985-10-21 | $2.15 | $2.15 | 67,200 |
| 1985-10-18 | $2.17 | $2.17 | 73,600 |
| 1985-10-17 | $2.17 | $2.17 | 190,400 |
| 1985-10-16 | $2.12 | $2.12 | 222,400 |
| 1985-10-15 | $2.10 | $2.10 | 147,200 |
| 1985-10-14 | $2.10 | $2.10 | 171,200 |
| 1985-10-11 | $2.13 | $2.13 | 267,200 |
| 1985-10-10 | $2.03 | $2.03 | 128,000 |
| 1985-10-09 | $2.05 | $2.05 | 176,000 |
| 1985-10-08 | $1.94 | $1.94 | 88,000 |
| 1985-10-07 | $1.91 | $1.91 | 84,800 |
| 1985-10-04 | $1.93 | $1.93 | 57,600 |
| 1985-10-03 | $1.95 | $1.95 | 56,000 |
| 1985-10-02 | $1.94 | $1.94 | 64,000 |
| 1985-10-01 | $1.93 | $1.93 | 46,400 |
| 1985-09-30 | $1.84 | $1.84 | 160,000 |
| 1985-09-26 | $1.87 | $1.87 | 115,200 |
| 1985-09-25 | $1.88 | $1.88 | 72,000 |
| 1985-09-24 | $1.91 | $1.91 | 104,000 |
| 1985-09-23 | $1.90 | $1.90 | 144,000 |
| 1985-09-20 | $1.84 | $1.84 | 107,200 |
| 1985-09-19 | $1.81 | $1.81 | 211,200 |
| 1985-09-18 | $1.81 | $1.81 | 310,400 |
| 1985-09-17 | $1.83 | $1.83 | 33,600 |
| 1985-09-16 | $1.85 | $1.85 | 35,200 |
| 1985-09-13 | $1.83 | $1.83 | 62,400 |
| 1985-09-12 | $1.86 | $1.86 | 89,600 |
| 1985-09-11 | $1.88 | $1.87 | 99,200 |
| 1985-09-10 | $1.88 | $1.87 | 230,400 |
| 1985-09-09 | $1.83 | $1.83 | 291,200 |
| 1985-09-06 | $1.83 | $1.83 | 468,800 |
| 1985-09-05 | $1.79 | $1.79 | 25,600 |
| 1985-09-04 | $1.81 | $1.81 | 148,800 |
| 1985-09-03 | $1.80 | $1.80 | 92,800 |
| 1985-08-30 | $1.84 | $1.84 | 88,000 |
| 1985-08-29 | $1.86 | $1.86 | 104,000 |
| 1985-08-28 | $1.84 | $1.84 | 155,200 |
| 1985-08-27 | $1.90 | $1.90 | 54,400 |
| 1985-08-26 | $1.94 | $1.94 | 96,000 |
| 1985-08-23 | $1.97 | $1.97 | 36,800 |
| 1985-08-22 | $1.97 | $1.97 | 120,000 |
| 1985-08-21 | $2.00 | $2.00 | 188,800 |
| 1985-08-20 | $1.92 | $1.92 | 68,800 |
| 1985-08-19 | $2.00 | $2.00 | 30,400 |
| 1985-08-16 | $2.01 | $2.01 | 108,800 |
| 1985-08-15 | $2.05 | $2.05 | 83,200 |
| 1985-08-14 | $2.00 | $2.00 | 83,200 |
| 1985-08-13 | $2.02 | $2.02 | 36,800 |
| 1985-08-12 | $2.01 | $2.01 | 150,400 |
| 1985-08-09 | $2.02 | $2.02 | 38,400 |
| 1985-08-08 | $2.04 | $2.04 | 259,200 |
| 1985-08-07 | $2.05 | $2.05 | 33,600 |
| 1985-08-06 | $2.05 | $2.05 | 110,400 |
| 1985-08-05 | $2.01 | $2.01 | 19,200 |
| 1985-08-02 | $2.00 | $2.00 | 123,200 |
| 1985-08-01 | $2.02 | $2.02 | 713,600 |
| 1985-07-31 | $1.91 | $1.91 | 57,600 |
| 1985-07-30 | $1.88 | $1.87 | 76,800 |
| 1985-07-29 | $1.93 | $1.93 | 163,200 |
| 1985-07-26 | $1.87 | $1.87 | 72,000 |
| 1985-07-25 | $1.86 | $1.86 | 91,200 |
| 1985-07-24 | $1.95 | $1.95 | 606,400 |
| 1985-07-23 | $1.98 | $1.98 | 145,600 |
| 1985-07-22 | $1.98 | $1.98 | 104,000 |
| 1985-07-19 | $2.09 | $2.09 | 94,400 |
| 1985-07-18 | $2.07 | $2.07 | 38,400 |
| 1985-07-17 | $2.09 | $2.09 | 91,200 |
| 1985-07-16 | $2.08 | $2.08 | 92,800 |
| 1985-07-15 | $2.05 | $2.05 | 88,000 |
| 1985-07-12 | $1.96 | $1.96 | 33,600 |
| 1985-07-11 | $1.96 | $1.96 | 59,200 |
| 1985-07-10 | $1.94 | $1.94 | 86,400 |
| 1985-07-09 | $1.95 | $1.95 | 244,800 |
| 1985-07-08 | $1.95 | $1.95 | 225,600 |
| 1985-07-05 | $2.04 | $2.04 | 204,800 |
| 1985-07-03 | $2.13 | $2.13 | 28,800 |
| 1985-07-02 | $2.17 | $2.17 | 52,800 |
| 1985-07-01 | $2.18 | $2.18 | 156,800 |
| 1985-06-28 | $2.18 | $2.18 | 155,200 |
| 1985-06-27 | $2.18 | $2.18 | 83,200 |
| 1985-06-26 | $2.19 | $2.19 | 84,800 |
| 1985-06-25 | $2.08 | $2.08 | 108,800 |
| 1985-06-24 | $1.98 | $1.98 | 86,400 |
| 1985-06-21 | $1.96 | $1.96 | 64,000 |
| 1985-06-20 | $2.00 | $2.00 | 64,000 |
| 1985-06-19 | $2.02 | $2.02 | 108,800 |
| 1985-06-18 | $2.08 | $2.08 | 48,000 |
| 1985-06-17 | $2.09 | $2.09 | 102,400 |
| 1985-06-14 | $2.16 | $2.16 | 16,000 |
| 1985-06-13 | $2.16 | $2.16 | 12,800 |
| 1985-06-12 | $2.19 | $2.19 | 75,200 |
| 1985-06-11 | $2.22 | $2.22 | 19,200 |
| 1985-06-10 | $2.23 | $2.23 | 44,800 |
| 1985-06-07 | $2.19 | $2.19 | 128,000 |
| 1985-06-06 | $2.23 | $2.23 | 400,000 |
| 1985-06-05 | $2.22 | $2.22 | 163,200 |
| 1985-06-04 | $2.15 | $2.15 | 72,000 |
| 1985-06-03 | $2.14 | $2.14 | 91,200 |
| 1985-05-31 | $2.22 | $2.22 | 132,800 |
| 1985-05-30 | $2.33 | $2.33 | 44,800 |
| 1985-05-29 | $2.34 | $2.34 | 41,600 |
| 1985-05-28 | $2.36 | $2.36 | 52,800 |
| 1985-05-24 | $2.44 | $2.44 | 32,000 |
| 1985-05-23 | $2.44 | $2.44 | 67,200 |
| 1985-05-22 | $2.44 | $2.44 | 140,800 |
| 1985-05-21 | $2.52 | $2.52 | 105,600 |
| 1985-05-20 | $2.53 | $2.53 | 118,400 |
| 1985-05-17 | $2.45 | $2.45 | 307,200 |
| 1985-05-16 | $2.34 | $2.34 | 134,400 |
| 1985-05-15 | $2.30 | $2.30 | 200,000 |
| 1985-05-14 | $2.31 | $2.31 | 228,800 |
| 1985-05-13 | $2.30 | $2.30 | 158,400 |
| 1985-05-10 | $2.48 | $2.48 | 48,000 |
| 1985-05-09 | $2.58 | $2.58 | 52,800 |
| 1985-05-08 | $2.58 | $2.58 | 32,000 |
| 1985-05-07 | $2.63 | $2.62 | 24,000 |
| 1985-05-06 | $2.62 | $2.62 | 14,400 |
| 1985-05-03 | $2.61 | $2.61 | 20,800 |
| 1985-05-02 | $2.59 | $2.59 | 40,000 |
| 1985-05-01 | $2.63 | $2.62 | 43,200 |
| 1985-04-30 | $2.63 | $2.62 | 140,800 |
| 1985-04-29 | $2.64 | $2.64 | 24,000 |
| 1985-04-26 | $2.67 | $2.67 | 44,800 |
| 1985-04-25 | $2.67 | $2.67 | 193,600 |
| 1985-04-24 | $2.69 | $2.69 | 19,200 |
| 1985-04-23 | $2.70 | $2.70 | 38,400 |
| 1985-04-22 | $2.72 | $2.72 | 49,600 |
| 1985-04-19 | $2.69 | $2.69 | 19,200 |
| 1985-04-18 | $2.62 | $2.62 | 19,200 |
| 1985-04-17 | $2.60 | $2.60 | 36,800 |
| 1985-04-16 | $2.57 | $2.57 | 136,000 |
| 1985-04-15 | $2.72 | $2.72 | 17,600 |
| 1985-04-12 | $2.73 | $2.73 | 464,000 |
| 1985-04-11 | $2.78 | $2.78 | 356,800 |
| 1985-04-10 | $2.80 | $2.80 | 297,600 |
| 1985-04-09 | $2.67 | $2.67 | 64,000 |
| 1985-04-08 | $2.69 | $2.69 | 14,400 |
| 1985-04-04 | $2.77 | $2.77 | 12,800 |
| 1985-04-03 | $2.79 | $2.79 | 19,200 |
| 1985-04-02 | $2.73 | $2.73 | 217,600 |
| 1985-04-01 | $2.73 | $2.73 | 65,600 |
| 1985-03-29 | $2.80 | $2.80 | 312,000 |
| 1985-03-28 | $2.88 | $2.88 | 102,400 |
| 1985-03-27 | $2.94 | $2.94 | 246,400 |
| 1985-03-26 | $2.94 | $2.94 | 75,200 |
| 1985-03-25 | $2.97 | $2.97 | 19,200 |
| 1985-03-22 | $3.00 | $3.00 | 40,000 |
| 1985-03-21 | $3.05 | $3.05 | 6,400 |
| 1985-03-20 | $3.04 | $3.04 | 184,000 |
| 1985-03-19 | $3.03 | $3.03 | 139,200 |
| 1985-03-18 | $2.95 | $2.95 | 19,200 |
| 1985-03-15 | $2.95 | $2.95 | 16,000 |
| 1985-03-14 | $2.95 | $2.95 | 14,400 |
| 1985-03-13 | $2.94 | $2.94 | 51,200 |
| 1985-03-12 | $2.94 | $2.94 | 30,400 |
| 1985-03-11 | $2.96 | $2.96 | 19,200 |
| 1985-03-08 | $3.00 | $3.00 | 70,400 |
| 1985-03-07 | $3.00 | $3.00 | 25,600 |
| 1985-03-06 | $2.98 | $2.98 | 70,400 |
| 1985-03-05 | $3.06 | $3.06 | 38,400 |
| 1985-03-04 | $3.08 | $3.08 | 64,000 |
| 1985-03-01 | $3.09 | $3.09 | 94,400 |
| 1985-02-28 | $3.09 | $3.09 | 147,200 |
| 1985-02-27 | $3.05 | $3.05 | 110,400 |
| 1985-02-26 | $3.10 | $3.10 | 36,800 |
| 1985-02-25 | $3.13 | $3.13 | 32,000 |
| 1985-02-22 | $3.13 | $3.13 | 244,800 |
| 1985-02-21 | $3.10 | $3.10 | 38,400 |
| 1985-02-20 | $3.10 | $3.10 | 225,600 |
| 1985-02-19 | $3.22 | $3.22 | 136,000 |
| 1985-02-15 | $3.32 | $3.32 | 425,600 |
| 1985-02-14 | $3.38 | $3.38 | 345,600 |
| 1985-02-13 | $3.23 | $3.23 | 27,200 |
| 1985-02-12 | $3.21 | $3.21 | 22,400 |
| 1985-02-11 | $3.20 | $3.20 | 73,600 |
| 1985-02-08 | $3.23 | $3.23 | 59,200 |
| 1985-02-07 | $3.23 | $3.23 | 230,400 |
| 1985-02-06 | $3.20 | $3.20 | 36,800 |
| 1985-02-05 | $3.20 | $3.20 | 68,800 |
| 1985-02-04 | $3.19 | $3.19 | 81,600 |
| 1985-02-01 | $3.33 | $3.33 | 8,000 |
| 1985-01-31 | $3.36 | $3.36 | 81,600 |
| 1985-01-30 | $3.45 | $3.45 | 454,400 |
| 1985-01-29 | $3.35 | $3.35 | 41,600 |
| 1985-01-28 | $3.38 | $3.38 | 70,400 |
| 1985-01-25 | $3.40 | $3.40 | 4,800 |
| 1985-01-24 | $3.43 | $3.43 | 41,600 |
| 1985-01-23 | $3.45 | $3.45 | 84,800 |
| 1985-01-22 | $3.45 | $3.45 | 70,400 |
| 1985-01-21 | $3.50 | $3.50 | 446,400 |
| 1985-01-18 | $3.42 | $3.42 | 32,000 |
| 1985-01-17 | $3.44 | $3.44 | 9,600 |
| 1985-01-16 | $3.44 | $3.44 | 70,400 |
| 1985-01-15 | $3.41 | $3.41 | 126,400 |
| 1985-01-14 | $3.34 | $3.34 | 51,200 |
| 1985-01-11 | $3.33 | $3.33 | 33,600 |
| 1985-01-10 | $3.39 | $3.39 | 59,200 |
| 1985-01-09 | $3.40 | $3.40 | 219,200 |
| 1985-01-08 | $3.36 | $3.36 | 140,800 |
| 1985-01-07 | $3.33 | $3.33 | 145,600 |
| 1985-01-04 | $3.34 | $3.34 | 46,400 |
| 1985-01-03 | $3.48 | $3.48 | 0 |
| 1985-01-02 | $3.48 | $3.48 | 19,200 |