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 | $2.00 | $2.00 | 151,911 | — | — |
| 1985-12-30 | $1.94 | $1.94 | 140,565 | — | — |
| 1985-12-27 | $1.88 | $1.88 | 62,403 | — | — |
| 1985-12-26 | $1.90 | $1.90 | 29,626 | — | — |
| 1985-12-24 | $1.88 | $1.88 | 62,403 | — | — |
| 1985-12-23 | $1.94 | $1.94 | 104,006 | — | — |
| 1985-12-20 | $1.92 | $1.92 | 209,902 | — | — |
| 1985-12-19 | $1.92 | $1.92 | 97,702 | — | — |
| 1985-12-18 | $1.88 | $1.88 | 56,100 | — | — |
| 1985-12-17 | $1.94 | $1.94 | 68,076 | — | — |
| 1985-12-16 | $2.02 | $2.02 | 105,897 | — | — |
| 1985-12-13 | $2.04 | $2.04 | 131,740 | — | — |
| 1985-12-12 | $1.96 | $1.96 | 136,783 | — | — |
| 1985-12-11 | $1.98 | $1.98 | 60,512 | — | — |
| 1985-12-10 | $1.98 | $1.98 | 59,252 | — | — |
| 1985-12-09 | $2.02 | $2.02 | 1,123,890 | — | — |
| 1985-12-06 | $2.02 | $2.02 | 235,746 | — | — |
| 1985-12-05 | $2.04 | $2.04 | 46,015 | — | — |
| 1985-12-04 | $2.12 | $2.12 | 65,555 | — | — |
| 1985-12-03 | $2.10 | $2.10 | 52,948 | — | — |
| 1985-12-02 | $2.10 | $2.10 | 85,726 | — | — |
| 1985-11-29 | $2.16 | $2.16 | 40,342 | — | — |
| 1985-11-27 | $2.04 | $2.04 | 151,911 | — | — |
| 1985-11-26 | $2.06 | $2.06 | 25,213 | — | — |
| 1985-11-25 | $2.10 | $2.10 | 137,413 | — | — |
| 1985-11-22 | $2.16 | $2.16 | 295,628 | — | — |
| 1985-11-21 | $2.00 | $2.00 | 195,404 | — | — |
| 1985-11-20 | $1.90 | $1.90 | 35,299 | — | — |
| 1985-11-19 | $1.90 | $1.90 | 51,688 | — | — |
| 1985-11-18 | $1.92 | $1.92 | 22,062 | — | — |
| 1985-11-15 | $1.96 | $1.96 | 92,659 | — | — |
| 1985-11-14 | $1.92 | $1.92 | 44,124 | — | — |
| 1985-11-13 | $1.90 | $1.90 | 56,730 | — | — |
| 1985-11-12 | $1.98 | $1.98 | 378,202 | — | — |
| 1985-11-11 | $1.82 | $1.82 | 102,745 | — | — |
| 1985-11-08 | $1.78 | $1.78 | 51,057 | — | — |
| 1985-11-07 | $1.76 | $1.76 | 41,602 | — | — |
| 1985-11-06 | $1.78 | $1.78 | 46,645 | — | — |
| 1985-11-05 | $1.78 | $1.78 | 34,038 | — | — |
| 1985-11-04 | $1.80 | $1.80 | 216,205 | — | — |
| 1985-11-01 | $1.82 | $1.82 | 28,995 | — | — |
| 1985-10-31 | $1.80 | $1.80 | 30,886 | — | — |
| 1985-10-30 | $1.82 | $1.82 | 24,583 | — | — |
| 1985-10-29 | $1.82 | $1.82 | 34,669 | — | — |
| 1985-10-28 | $1.76 | $1.76 | 23,322 | — | — |
| 1985-10-25 | $1.78 | $1.78 | 49,797 | — | — |
| 1985-10-24 | $1.76 | $1.76 | 12,607 | — | — |
| 1985-10-23 | $1.82 | $1.82 | 20,171 | — | — |
| 1985-10-22 | $1.82 | $1.82 | 22,062 | — | — |
| 1985-10-21 | $1.82 | $1.82 | 31,517 | — | — |
| 1985-10-18 | $1.75 | $1.75 | 8,194 | — | — |
| 1985-10-17 | $1.75 | $1.75 | 16,389 | — | — |
| 1985-10-16 | $1.75 | $1.75 | 18,280 | — | — |
| 1985-10-15 | $1.73 | $1.73 | 13,237 | — | — |
| 1985-10-14 | $1.76 | $1.76 | 10,085 | — | — |
| 1985-10-11 | $1.75 | $1.75 | 13,867 | — | — |
| 1985-10-10 | $1.76 | $1.76 | 40,972 | — | — |
| 1985-10-09 | $1.82 | $1.82 | 58,621 | — | — |
| 1985-10-08 | $1.82 | $1.82 | 19,540 | — | — |
| 1985-10-07 | $1.82 | $1.82 | 40,342 | — | — |
| 1985-10-04 | $1.80 | $1.80 | 69,337 | — | — |
| 1985-10-03 | $1.78 | $1.78 | 80,683 | — | — |
| 1985-10-02 | $1.69 | $1.69 | 17,649 | — | — |
| 1985-10-01 | $1.71 | $1.71 | 27,735 | — | — |
| 1985-09-30 | $1.69 | $1.69 | 163,888 | — | — |
| 1985-09-26 | $1.69 | $1.69 | 22,062 | — | — |
| 1985-09-25 | $1.69 | $1.69 | 11,976 | — | — |
| 1985-09-24 | $1.69 | $1.69 | 11,976 | — | — |
| 1985-09-23 | $1.69 | $1.69 | 118,503 | — | — |
| 1985-09-20 | $1.67 | $1.67 | 61,773 | — | — |
| 1985-09-19 | $1.69 | $1.69 | 34,669 | — | — |
| 1985-09-18 | $1.65 | $1.65 | 63,034 | — | — |
| 1985-09-17 | $1.63 | $1.63 | 172,712 | — | — |
| 1985-09-16 | $1.67 | $1.67 | 28,995 | — | — |
| 1985-09-13 | $1.63 | $1.63 | 50,427 | — | — |
| 1985-09-12 | $1.67 | $1.67 | 51,688 | — | — |
| 1985-09-11 | $1.71 | $1.71 | 30,256 | — | — |
| 1985-09-10 | $1.71 | $1.71 | 78,162 | — | — |
| 1985-09-09 | $1.78 | $1.78 | 64,294 | — | — |
| 1985-09-06 | $1.75 | $1.75 | 40,342 | — | — |
| 1985-09-05 | $1.78 | $1.78 | 28,995 | — | — |
| 1985-09-04 | $1.76 | $1.76 | 23,953 | — | — |
| 1985-09-03 | $1.75 | $1.75 | 54,209 | — | — |
| 1985-08-30 | $1.86 | $1.86 | 11,976 | — | — |
| 1985-08-29 | $1.82 | $1.82 | 32,778 | — | — |
| 1985-08-28 | $1.82 | $1.82 | 30,886 | — | — |
| 1985-08-27 | $1.82 | $1.82 | 83,835 | — | — |
| 1985-08-26 | $1.80 | $1.80 | 19,540 | — | — |
| 1985-08-23 | $1.84 | $1.84 | 30,256 | — | — |
| 1985-08-22 | $1.86 | $1.86 | 18,280 | — | — |
| 1985-08-21 | $1.86 | $1.86 | 24,583 | — | — |
| 1985-08-20 | $1.86 | $1.86 | 17,649 | — | — |
| 1985-08-19 | $1.86 | $1.86 | 8,825 | — | — |
| 1985-08-16 | $1.86 | $1.86 | 28,365 | — | — |
| 1985-08-15 | $1.90 | $1.90 | 75,010 | — | — |
| 1985-08-14 | $1.86 | $1.86 | 72,489 | — | — |
| 1985-08-13 | $1.88 | $1.88 | 36,560 | — | — |
| 1985-08-12 | $1.90 | $1.90 | 42,233 | — | — |
| 1985-08-09 | $1.90 | $1.90 | 33,408 | — | — |
| 1985-08-08 | $1.94 | $1.94 | 40,342 | — | — |
| 1985-08-07 | $1.92 | $1.92 | 17,649 | — | — |
| 1985-08-06 | $1.94 | $1.94 | 62,403 | — | — |
| 1985-08-05 | $2.00 | $2.00 | 14,498 | — | — |
| 1985-08-02 | $2.02 | $2.02 | 41,602 | — | — |
| 1985-08-01 | $2.04 | $2.04 | 32,778 | — | — |
| 1985-07-31 | $2.00 | $2.00 | 181,537 | — | — |
| 1985-07-30 | $2.02 | $2.02 | 17,649 | — | — |
| 1985-07-29 | $2.00 | $2.00 | 46,015 | — | — |
| 1985-07-26 | $2.04 | $2.04 | 46,015 | — | — |
| 1985-07-25 | $2.06 | $2.06 | 46,645 | — | — |
| 1985-07-24 | $2.10 | $2.10 | 71,858 | — | — |
| 1985-07-23 | $2.08 | $2.08 | 37,190 | — | — |
| 1985-07-22 | $2.08 | $2.08 | 94,550 | — | — |
| 1985-07-19 | $2.22 | $2.22 | 68,707 | — | — |
| 1985-07-18 | $2.14 | $2.14 | 149,390 | — | — |
| 1985-07-17 | $2.14 | $2.14 | 65,555 | — | — |
| 1985-07-16 | $2.14 | $2.14 | 59,252 | — | — |
| 1985-07-15 | $2.04 | $2.04 | 112,830 | — | — |
| 1985-07-12 | $2.08 | $2.08 | 28,365 | — | — |
| 1985-07-11 | $2.10 | $2.10 | 27,104 | — | — |
| 1985-07-10 | $2.12 | $2.12 | 216,205 | — | — |
| 1985-07-09 | $2.18 | $2.18 | 9,455 | — | — |
| 1985-07-08 | $2.22 | $2.22 | 205,490 | — | — |
| 1985-07-05 | $2.20 | $2.20 | 51,057 | — | — |
| 1985-07-03 | $2.18 | $2.18 | 43,493 | — | — |
| 1985-07-02 | $2.18 | $2.18 | 89,508 | — | — |
| 1985-07-01 | $2.18 | $2.18 | 151,281 | — | — |
| 1985-06-28 | $2.18 | $2.18 | 119,764 | — | — |
| 1985-06-27 | $2.06 | $2.06 | 74,380 | — | — |
| 1985-06-26 | $2.04 | $2.04 | 98,333 | — | — |
| 1985-06-25 | $2.02 | $2.02 | 612,057 | — | — |
| 1985-06-24 | $1.96 | $1.96 | 485,990 | — | — |
| 1985-06-21 | $2.00 | $2.00 | 18,910 | — | — |
| 1985-06-20 | $2.02 | $2.02 | 179,646 | — | — |
| 1985-06-19 | $2.00 | $2.00 | 155,693 | — | — |
| 1985-06-18 | $2.02 | $2.02 | 71,858 | — | — |
| 1985-06-17 | $2.02 | $2.02 | 243,940 | — | — |
| 1985-06-14 | $2.02 | $2.02 | 124,176 | — | — |
| 1985-06-13 | $2.02 | $2.02 | 32,147 | — | — |
| 1985-06-12 | $2.08 | $2.08 | 156,323 | — | — |
| 1985-06-11 | $2.20 | $2.20 | 132,371 | — | — |
| 1985-06-10 | $2.26 | $2.26 | 39,711 | — | — |
| 1985-06-07 | $2.30 | $2.30 | 98,963 | — | — |
| 1985-06-06 | $2.20 | $2.20 | 69,967 | — | — |
| 1985-06-05 | $2.14 | $2.14 | 109,679 | — | — |
| 1985-06-04 | $2.14 | $2.14 | 160,736 | — | — |
| 1985-06-03 | $2.18 | $2.18 | 66,816 | — | — |
| 1985-05-31 | $2.18 | $2.18 | 49,166 | — | — |
| 1985-05-30 | $2.24 | $2.24 | 50,427 | — | — |
| 1985-05-29 | $2.28 | $2.28 | 78,162 | — | — |
| 1985-05-28 | $2.34 | $2.34 | 65,555 | — | — |
| 1985-05-24 | $2.32 | $2.32 | 34,038 | — | — |
| 1985-05-23 | $2.36 | $2.36 | 40,342 | — | — |
| 1985-05-22 | $2.36 | $2.36 | 49,797 | — | — |
| 1985-05-21 | $2.38 | $2.38 | 298,149 | — | — |
| 1985-05-20 | $2.34 | $2.34 | 463,297 | — | — |
| 1985-05-17 | $2.20 | $2.20 | 83,835 | — | — |
| 1985-05-16 | $2.16 | $2.16 | 15,128 | — | — |
| 1985-05-15 | $2.16 | $2.16 | 10,085 | — | — |
| 1985-05-14 | $2.18 | $2.18 | 14,498 | — | — |
| 1985-05-13 | $2.22 | $2.22 | 129,219 | — | — |
| 1985-05-10 | $2.20 | $2.20 | 237,007 | — | — |
| 1985-05-09 | $2.00 | $2.00 | 10,716 | — | — |
| 1985-05-08 | $2.00 | $2.00 | 42,863 | — | — |
| 1985-05-07 | $1.98 | $1.98 | 23,322 | — | — |
| 1985-05-06 | $1.90 | $1.90 | 28,995 | — | — |
| 1985-05-03 | $1.94 | $1.94 | 18,910 | — | — |
| 1985-05-02 | $1.92 | $1.92 | 14,498 | — | — |
| 1985-05-01 | $1.94 | $1.94 | 20,171 | — | — |
| 1985-04-30 | $2.00 | $2.00 | 17,649 | — | — |
| 1985-04-29 | $2.06 | $2.06 | 23,953 | — | — |
| 1985-04-26 | $2.06 | $2.06 | 11,976 | — | — |
| 1985-04-25 | $2.06 | $2.06 | 6,934 | — | — |
| 1985-04-24 | $2.06 | $2.06 | 40,342 | — | — |
| 1985-04-23 | $2.06 | $2.06 | 18,910 | — | — |
| 1985-04-22 | $2.10 | $2.10 | 16,389 | — | — |
| 1985-04-19 | $2.08 | $2.08 | 20,801 | — | — |
| 1985-04-18 | $2.08 | $2.08 | 61,773 | — | — |
| 1985-04-17 | $2.12 | $2.12 | 219,987 | — | — |
| 1985-04-16 | $2.04 | $2.04 | 18,280 | — | — |
| 1985-04-15 | $2.06 | $2.06 | 29,626 | — | — |
| 1985-04-12 | $2.06 | $2.06 | 259,068 | — | — |
| 1985-04-11 | $2.06 | $2.06 | 28,365 | — | — |
| 1985-04-10 | $2.04 | $2.04 | 49,797 | — | — |
| 1985-04-09 | $2.02 | $2.02 | 22,062 | — | — |
| 1985-04-08 | $2.06 | $2.06 | 34,669 | — | — |
| 1985-04-04 | $2.10 | $2.10 | 27,735 | — | — |
| 1985-04-03 | $2.06 | $2.06 | 24,583 | — | — |
| 1985-04-02 | $2.06 | $2.06 | 71,858 | — | — |
| 1985-04-01 | $2.10 | $2.10 | 76,271 | — | — |
| 1985-03-29 | $2.12 | $2.12 | 25,213 | — | — |
| 1985-03-28 | $2.18 | $2.18 | 10,085 | — | — |
| 1985-03-27 | $2.16 | $2.16 | 54,209 | — | — |
| 1985-03-26 | $2.08 | $2.08 | 37,190 | — | — |
| 1985-03-25 | $2.02 | $2.02 | 13,867 | — | — |
| 1985-03-22 | $2.02 | $2.02 | 49,166 | — | — |
| 1985-03-21 | $1.98 | $1.98 | 66,185 | — | — |
| 1985-03-20 | $2.02 | $2.02 | 24,583 | — | — |
| 1985-03-19 | $2.02 | $2.02 | 151,281 | — | — |
| 1985-03-18 | $2.02 | $2.02 | 8,194 | — | — |
| 1985-03-15 | $1.98 | $1.98 | 23,953 | — | — |
| 1985-03-14 | $2.02 | $2.02 | 28,995 | — | — |
| 1985-03-13 | $2.06 | $2.06 | 17,649 | — | — |
| 1985-03-12 | $2.02 | $2.02 | 30,256 | — | — |
| 1985-03-11 | $2.02 | $2.02 | 32,147 | — | — |
| 1985-03-08 | $2.08 | $2.08 | 62,403 | — | — |
| 1985-03-07 | $2.18 | $2.18 | 45,384 | — | — |
| 1985-03-06 | $2.12 | $2.12 | 22,692 | — | — |
| 1985-03-05 | $2.12 | $2.12 | 127,958 | — | — |
| 1985-03-04 | $2.14 | $2.14 | 163,257 | — | — |
| 1985-03-01 | $2.26 | $2.26 | 9,455 | — | — |
| 1985-02-28 | $2.26 | $2.26 | 138,044 | — | — |
| 1985-02-27 | $2.34 | $2.34 | 71,228 | — | — |
| 1985-02-26 | $2.32 | $2.32 | 49,166 | — | — |
| 1985-02-25 | $2.30 | $2.30 | 80,683 | — | — |
| 1985-02-22 | $2.32 | $2.32 | 25,844 | — | — |
| 1985-02-21 | $2.32 | $2.32 | 31,517 | — | — |
| 1985-02-20 | $2.32 | $2.32 | 64,294 | — | — |
| 1985-02-19 | $2.30 | $2.30 | 25,213 | — | — |
| 1985-02-15 | $2.30 | $2.30 | 122,285 | — | — |
| 1985-02-14 | $2.28 | $2.28 | 100,224 | — | — |
| 1985-02-13 | $2.28 | $2.28 | 52,318 | — | — |
| 1985-02-12 | $2.30 | $2.30 | 99,593 | — | — |
| 1985-02-11 | $2.26 | $2.26 | 73,749 | — | — |
| 1985-02-08 | $2.24 | $2.24 | 81,944 | — | — |
| 1985-02-07 | $2.20 | $2.20 | 49,166 | — | — |
| 1985-02-06 | $2.20 | $2.20 | 46,015 | — | — |
| 1985-02-05 | $2.20 | $2.20 | 46,015 | — | — |
| 1985-02-04 | $2.22 | $2.22 | 34,669 | — | — |
| 1985-02-01 | $2.28 | $2.28 | 35,929 | — | — |
| 1985-01-31 | $2.28 | $2.28 | 45,384 | — | — |
| 1985-01-30 | $2.30 | $2.30 | 35,929 | — | — |
| 1985-01-29 | $2.38 | $2.38 | 17,019 | — | — |
| 1985-01-28 | $2.38 | $2.38 | 97,702 | — | — |
| 1985-01-25 | $2.40 | $2.40 | 54,839 | — | — |
| 1985-01-24 | $2.40 | $2.40 | 107,157 | — | — |
| 1985-01-23 | $2.36 | $2.36 | 21,431 | — | — |
| 1985-01-22 | $2.34 | $2.34 | 172,712 | — | — |
| 1985-01-21 | $2.36 | $2.36 | 148,759 | — | — |
| 1985-01-18 | $2.32 | $2.32 | 35,299 | — | — |
| 1985-01-17 | $2.30 | $2.30 | 99,593 | — | — |
| 1985-01-16 | $2.36 | $2.36 | 160,736 | — | — |
| 1985-01-15 | $2.32 | $2.32 | 312,647 | — | — |
| 1985-01-14 | $2.22 | $2.22 | 63,034 | — | — |
| 1985-01-11 | $2.20 | $2.20 | 100,854 | — | — |
| 1985-01-10 | $2.18 | $2.18 | 133,001 | — | — |
| 1985-01-09 | $2.06 | $2.06 | 34,669 | — | — |
| 1985-01-08 | $2.02 | $2.02 | 25,213 | — | — |
| 1985-01-07 | $2.04 | $2.04 | 25,844 | — | — |
| 1985-01-04 | $2.02 | $2.02 | 8,825 | — | — |
| 1985-01-03 | $1.98 | $1.98 | 6,934 | — | — |
| 1985-01-02 | $2.00 | $2.00 | 157,584 | — | — |