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
- 1973-02-21 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 | $4.46 | $4.46 | 980,400 | — | — |
| 1985-12-30 | $4.42 | $4.42 | 56,400 | — | — |
| 1985-12-27 | $4.42 | $4.42 | 12,000 | — | — |
| 1985-12-26 | $4.40 | $4.40 | 9,600 | — | — |
| 1985-12-24 | $4.40 | $4.40 | 154,800 | — | — |
| 1985-12-23 | $4.40 | $4.40 | 145,200 | — | — |
| 1985-12-20 | $4.38 | $4.38 | 30,000 | — | — |
| 1985-12-19 | $4.42 | $4.42 | 85,200 | — | — |
| 1985-12-18 | $4.46 | $4.46 | 80,400 | — | — |
| 1985-12-17 | $4.44 | $4.44 | 13,200 | — | — |
| 1985-12-16 | $4.44 | $4.44 | 45,600 | — | — |
| 1985-12-13 | $4.44 | $4.44 | 61,200 | — | — |
| 1985-12-12 | $4.44 | $4.44 | 118,800 | — | — |
| 1985-12-11 | $4.44 | $4.44 | 472,800 | — | — |
| 1985-12-10 | $4.44 | $4.44 | 69,600 | — | — |
| 1985-12-09 | $4.42 | $4.42 | 28,800 | — | — |
| 1985-12-06 | $4.44 | $4.44 | 79,200 | — | — |
| 1985-12-05 | $4.44 | $4.44 | 16,800 | — | — |
| 1985-12-04 | $4.44 | $4.44 | 18,000 | — | — |
| 1985-12-03 | $4.44 | $4.44 | 74,400 | — | — |
| 1985-12-02 | $4.44 | $4.44 | 118,800 | — | — |
| 1985-11-29 | $4.44 | $4.44 | 12,000 | — | — |
| 1985-11-27 | $4.44 | $4.44 | 100,800 | — | — |
| 1985-11-26 | $4.42 | $4.42 | 60,000 | — | — |
| 1985-11-25 | $4.44 | $4.44 | 56,400 | — | — |
| 1985-11-22 | $4.46 | $4.46 | 160,800 | — | — |
| 1985-11-21 | $4.27 | $4.27 | 58,800 | — | — |
| 1985-11-20 | $4.23 | $4.23 | 6,000 | — | — |
| 1985-11-19 | $4.27 | $4.27 | 90,000 | — | — |
| 1985-11-18 | $4.23 | $4.23 | 176,400 | — | — |
| 1985-11-15 | $4.27 | $4.27 | 18,000 | — | — |
| 1985-11-14 | $4.27 | $4.27 | 27,600 | — | — |
| 1985-11-13 | $4.21 | $4.21 | 36,000 | — | — |
| 1985-11-12 | $4.25 | $4.25 | 151,200 | — | — |
| 1985-11-11 | $4.19 | $4.19 | 253,200 | — | — |
| 1985-11-08 | $4.19 | $4.19 | 96,000 | — | — |
| 1985-11-07 | $4.19 | $4.19 | 30,000 | — | — |
| 1985-11-06 | $4.19 | $4.19 | 21,600 | — | — |
| 1985-11-05 | $4.19 | $4.19 | 138,000 | — | — |
| 1985-11-04 | $4.17 | $4.17 | 18,000 | — | — |
| 1985-11-01 | $4.19 | $4.19 | 72,000 | — | — |
| 1985-10-31 | $4.19 | $4.19 | 32,400 | — | — |
| 1985-10-30 | $4.17 | $4.17 | 43,200 | — | — |
| 1985-10-29 | $4.06 | $4.06 | 24,000 | — | — |
| 1985-10-28 | $4.02 | $4.02 | 19,200 | — | — |
| 1985-10-25 | $4.03 | $4.03 | 20,400 | — | — |
| 1985-10-24 | $4.02 | $4.02 | 110,400 | — | — |
| 1985-10-23 | $4.00 | $4.00 | 85,200 | — | — |
| 1985-10-22 | $4.00 | $4.00 | 37,200 | — | — |
| 1985-10-21 | $3.96 | $3.96 | 0 | — | — |
| 1985-10-18 | $3.96 | $3.96 | 55,200 | — | — |
| 1985-10-17 | $3.96 | $3.96 | 434,400 | — | — |
| 1985-10-16 | $3.96 | $3.96 | 22,800 | — | — |
| 1985-10-15 | $3.96 | $3.96 | 15,600 | — | — |
| 1985-10-14 | $3.96 | $3.96 | 1,200 | — | — |
| 1985-10-11 | $3.94 | $3.94 | 19,200 | — | — |
| 1985-10-10 | $3.96 | $3.96 | 18,000 | — | — |
| 1985-10-09 | $3.92 | $3.92 | 40,800 | — | — |
| 1985-10-08 | $3.94 | $3.94 | 9,600 | — | — |
| 1985-10-07 | $3.92 | $3.92 | 8,400 | — | — |
| 1985-10-04 | $3.92 | $3.92 | 8,400 | — | — |
| 1985-10-03 | $3.92 | $3.92 | 22,800 | — | — |
| 1985-10-02 | $3.92 | $3.92 | 103,200 | — | — |
| 1985-10-01 | $3.92 | $3.92 | 153,600 | — | — |
| 1985-09-30 | $3.83 | $3.83 | 16,800 | — | — |
| 1985-09-26 | $3.83 | $3.83 | 21,600 | — | — |
| 1985-09-25 | $3.85 | $3.85 | 2,400 | — | — |
| 1985-09-24 | $3.85 | $3.85 | 21,600 | — | — |
| 1985-09-23 | $3.85 | $3.85 | 132,000 | — | — |
| 1985-09-20 | $3.83 | $3.83 | 28,800 | — | — |
| 1985-09-19 | $3.83 | $3.83 | 42,000 | — | — |
| 1985-09-18 | $3.83 | $3.83 | 25,200 | — | — |
| 1985-09-17 | $3.85 | $3.85 | 102,000 | — | — |
| 1985-09-16 | $3.83 | $3.83 | 86,400 | — | — |
| 1985-09-13 | $3.85 | $3.85 | 51,600 | — | — |
| 1985-09-12 | $3.85 | $3.85 | 118,800 | — | — |
| 1985-09-11 | $3.85 | $3.85 | 19,200 | — | — |
| 1985-09-10 | $3.88 | $3.88 | 26,400 | — | — |
| 1985-09-09 | $3.92 | $3.92 | 21,600 | — | — |
| 1985-09-06 | $3.88 | $3.88 | 15,600 | — | — |
| 1985-09-05 | $3.88 | $3.88 | 8,400 | — | — |
| 1985-09-04 | $3.92 | $3.92 | 25,200 | — | — |
| 1985-09-03 | $3.90 | $3.90 | 124,800 | — | — |
| 1985-08-30 | $3.93 | $3.93 | 135,600 | — | — |
| 1985-08-29 | $3.94 | $3.94 | 3,600 | — | — |
| 1985-08-28 | $3.94 | $3.94 | 31,200 | — | — |
| 1985-08-27 | $3.96 | $3.96 | 13,200 | — | — |
| 1985-08-26 | $3.92 | $3.92 | 25,200 | — | — |
| 1985-08-23 | $3.96 | $3.96 | 30,000 | — | — |
| 1985-08-22 | $3.96 | $3.96 | 27,600 | — | — |
| 1985-08-21 | $3.92 | $3.92 | 38,400 | — | — |
| 1985-08-20 | $3.88 | $3.88 | 30,000 | — | — |
| 1985-08-19 | $3.88 | $3.88 | 76,800 | — | — |
| 1985-08-16 | $3.88 | $3.88 | 50,400 | — | — |
| 1985-08-15 | $3.88 | $3.88 | 30,000 | — | — |
| 1985-08-14 | $3.88 | $3.88 | 2,400 | — | — |
| 1985-08-13 | $3.92 | $3.92 | 14,400 | — | — |
| 1985-08-12 | $3.88 | $3.88 | 30,000 | — | — |
| 1985-08-09 | $3.91 | $3.91 | 140,400 | — | — |
| 1985-08-08 | $3.88 | $3.88 | 158,400 | — | — |
| 1985-08-07 | $3.90 | $3.90 | 184,800 | — | — |
| 1985-08-06 | $3.92 | $3.92 | 24,000 | — | — |
| 1985-08-05 | $3.92 | $3.92 | 3,600 | — | — |
| 1985-08-02 | $3.92 | $3.92 | 39,600 | — | — |
| 1985-08-01 | $3.92 | $3.92 | 32,400 | — | — |
| 1985-07-31 | $3.92 | $3.92 | 10,800 | — | — |
| 1985-07-30 | $3.94 | $3.94 | 519,600 | — | — |
| 1985-07-29 | $3.92 | $3.92 | 67,200 | — | — |
| 1985-07-26 | $3.94 | $3.94 | 7,200 | — | — |
| 1985-07-25 | $3.94 | $3.94 | 3,600 | — | — |
| 1985-07-24 | $3.94 | $3.94 | 9,600 | — | — |
| 1985-07-23 | $3.94 | $3.94 | 19,200 | — | — |
| 1985-07-22 | $3.94 | $3.94 | 37,200 | — | — |
| 1985-07-19 | $3.94 | $3.94 | 66,000 | — | — |
| 1985-07-18 | $3.92 | $3.92 | 28,800 | — | — |
| 1985-07-17 | $3.94 | $3.94 | 6,000 | — | — |
| 1985-07-16 | $3.94 | $3.94 | 19,200 | — | — |
| 1985-07-15 | $3.92 | $3.92 | 34,800 | — | — |
| 1985-07-12 | $3.93 | $3.93 | 439,200 | — | — |
| 1985-07-11 | $3.92 | $3.92 | 78,000 | — | — |
| 1985-07-10 | $3.90 | $3.90 | 21,600 | — | — |
| 1985-07-09 | $3.90 | $3.90 | 33,600 | — | — |
| 1985-07-08 | $3.85 | $3.85 | 28,800 | — | — |
| 1985-07-05 | $3.88 | $3.88 | 36,000 | — | — |
| 1985-07-03 | $3.83 | $3.83 | 54,000 | — | — |
| 1985-07-02 | $3.75 | $3.75 | 80,400 | — | — |
| 1985-07-01 | $3.69 | $3.69 | 84,000 | — | — |
| 1985-06-28 | $3.69 | $3.69 | 9,600 | — | — |
| 1985-06-27 | $3.67 | $3.67 | 24,000 | — | — |
| 1985-06-26 | $3.67 | $3.67 | 10,800 | — | — |
| 1985-06-25 | $3.67 | $3.67 | 34,800 | — | — |
| 1985-06-24 | $3.67 | $3.67 | 25,200 | — | — |
| 1985-06-21 | $3.69 | $3.69 | 114,000 | — | — |
| 1985-06-20 | $3.69 | $3.69 | 26,400 | — | — |
| 1985-06-19 | $3.69 | $3.69 | 51,600 | — | — |
| 1985-06-18 | $3.69 | $3.69 | 15,600 | — | — |
| 1985-06-17 | $3.69 | $3.69 | 6,000 | — | — |
| 1985-06-14 | $3.69 | $3.69 | 34,800 | — | — |
| 1985-06-13 | $3.69 | $3.69 | 2,400 | — | — |
| 1985-06-12 | $3.69 | $3.69 | 8,400 | — | — |
| 1985-06-11 | $3.72 | $3.72 | 30,000 | — | — |
| 1985-06-10 | $3.71 | $3.71 | 79,200 | — | — |
| 1985-06-07 | $3.69 | $3.69 | 163,200 | — | — |
| 1985-06-06 | $3.69 | $3.69 | 30,000 | — | — |
| 1985-06-05 | $3.69 | $3.69 | 18,000 | — | — |
| 1985-06-04 | $3.67 | $3.67 | 14,400 | — | — |
| 1985-06-03 | $3.67 | $3.67 | 63,600 | — | — |
| 1985-05-31 | $3.67 | $3.67 | 112,800 | — | — |
| 1985-05-30 | $3.67 | $3.67 | 14,400 | — | — |
| 1985-05-29 | $3.67 | $3.67 | 4,800 | — | — |
| 1985-05-28 | $3.67 | $3.67 | 13,200 | — | — |
| 1985-05-24 | $3.63 | $3.62 | 13,200 | — | — |
| 1985-05-23 | $3.63 | $3.62 | 9,600 | — | — |
| 1985-05-22 | $3.60 | $3.60 | 68,400 | — | — |
| 1985-05-21 | $3.65 | $3.65 | 26,400 | — | — |
| 1985-05-20 | $3.63 | $3.62 | 52,800 | — | — |
| 1985-05-17 | $3.60 | $3.60 | 48,000 | — | — |
| 1985-05-16 | $3.58 | $3.58 | 97,200 | — | — |
| 1985-05-15 | $3.56 | $3.56 | 20,400 | — | — |
| 1985-05-14 | $3.52 | $3.52 | 22,800 | — | — |
| 1985-05-13 | $3.56 | $3.56 | 44,400 | — | — |
| 1985-05-10 | $3.56 | $3.56 | 87,600 | — | — |
| 1985-05-09 | $3.53 | $3.53 | 21,600 | — | — |
| 1985-05-08 | $3.52 | $3.52 | 82,800 | — | — |
| 1985-05-07 | $3.50 | $3.50 | 70,800 | — | — |
| 1985-05-06 | $3.44 | $3.44 | 9,600 | — | — |
| 1985-05-03 | $3.44 | $3.44 | 4,800 | — | — |
| 1985-05-02 | $3.46 | $3.46 | 19,200 | — | — |
| 1985-05-01 | $3.44 | $3.44 | 6,000 | — | — |
| 1985-04-30 | $3.46 | $3.46 | 36,000 | — | — |
| 1985-04-29 | $3.46 | $3.46 | 57,600 | — | — |
| 1985-04-26 | $3.46 | $3.46 | 314,400 | — | — |
| 1985-04-25 | $3.44 | $3.44 | 2,400 | — | — |
| 1985-04-24 | $3.44 | $3.44 | 25,200 | — | — |
| 1985-04-23 | $3.44 | $3.44 | 102,000 | — | — |
| 1985-04-22 | $3.47 | $3.47 | 0 | — | — |
| 1985-04-19 | $3.47 | $3.47 | 85,200 | — | — |
| 1985-04-18 | $3.44 | $3.44 | 32,400 | — | — |
| 1985-04-17 | $3.48 | $3.48 | 3,600 | — | — |
| 1985-04-16 | $3.44 | $3.44 | 10,800 | — | — |
| 1985-04-15 | $3.44 | $3.44 | 20,400 | — | — |
| 1985-04-12 | $3.48 | $3.48 | 38,400 | — | — |
| 1985-04-11 | $3.44 | $3.44 | 4,800 | — | — |
| 1985-04-10 | $3.44 | $3.44 | 20,400 | — | — |
| 1985-04-09 | $3.48 | $3.48 | 273,600 | — | — |
| 1985-04-08 | $3.46 | $3.46 | 175,200 | — | — |
| 1985-04-04 | $3.44 | $3.44 | 9,600 | — | — |
| 1985-04-03 | $3.48 | $3.48 | 114,000 | — | — |
| 1985-04-02 | $3.46 | $3.46 | 30,000 | — | — |
| 1985-04-01 | $3.48 | $3.48 | 2,400 | — | — |
| 1985-03-29 | $3.48 | $3.48 | 69,600 | — | — |
| 1985-03-28 | $3.44 | $3.44 | 28,800 | — | — |
| 1985-03-27 | $3.44 | $3.44 | 3,600 | — | — |
| 1985-03-26 | $3.44 | $3.44 | 6,000 | — | — |
| 1985-03-25 | $3.48 | $3.48 | 32,400 | — | — |
| 1985-03-22 | $3.48 | $3.48 | 70,800 | — | — |
| 1985-03-21 | $3.44 | $3.44 | 8,400 | — | — |
| 1985-03-20 | $3.44 | $3.44 | 27,600 | — | — |
| 1985-03-19 | $3.42 | $3.42 | 82,800 | — | — |
| 1985-03-18 | $3.42 | $3.42 | 36,000 | — | — |
| 1985-03-15 | $3.44 | $3.44 | 99,600 | — | — |
| 1985-03-14 | $3.44 | $3.44 | 440,400 | — | — |
| 1985-03-13 | $3.44 | $3.44 | 164,400 | — | — |
| 1985-03-12 | $3.47 | $3.47 | 39,600 | — | — |
| 1985-03-11 | $3.48 | $3.48 | 90,000 | — | — |
| 1985-03-08 | $3.46 | $3.46 | 37,200 | — | — |
| 1985-03-07 | $3.48 | $3.48 | 96,000 | — | — |
| 1985-03-06 | $3.52 | $3.52 | 16,800 | — | — |
| 1985-03-05 | $3.49 | $3.49 | 82,800 | — | — |
| 1985-03-04 | $3.46 | $3.46 | 22,800 | — | — |
| 1985-03-01 | $3.50 | $3.50 | 64,800 | — | — |
| 1985-02-28 | $3.46 | $3.46 | 28,800 | — | — |
| 1985-02-27 | $3.46 | $3.46 | 87,600 | — | — |
| 1985-02-26 | $3.46 | $3.46 | 598,800 | — | — |
| 1985-02-25 | $3.47 | $3.47 | 250,800 | — | — |
| 1985-02-22 | $3.52 | $3.52 | 27,600 | — | — |
| 1985-02-21 | $3.52 | $3.52 | 21,600 | — | — |
| 1985-02-20 | $3.52 | $3.52 | 64,800 | — | — |
| 1985-02-19 | $3.54 | $3.54 | 33,600 | — | — |
| 1985-02-15 | $3.52 | $3.52 | 33,600 | — | — |
| 1985-02-14 | $3.46 | $3.46 | 56,400 | — | — |
| 1985-02-13 | $3.42 | $3.42 | 140,400 | — | — |
| 1985-02-12 | $3.35 | $3.35 | 15,600 | — | — |
| 1985-02-11 | $3.33 | $3.33 | 56,400 | — | — |
| 1985-02-08 | $3.33 | $3.33 | 850,800 | — | — |
| 1985-02-07 | $3.35 | $3.35 | 8,400 | — | — |
| 1985-02-06 | $3.33 | $3.33 | 120,000 | — | — |
| 1985-02-05 | $3.31 | $3.31 | 8,400 | — | — |
| 1985-02-04 | $3.31 | $3.31 | 75,600 | — | — |
| 1985-02-01 | $3.31 | $3.31 | 6,000 | — | — |
| 1985-01-31 | $3.35 | $3.35 | 58,800 | — | — |
| 1985-01-30 | $3.31 | $3.31 | 398,400 | — | — |
| 1985-01-29 | $3.33 | $3.33 | 54,000 | — | — |
| 1985-01-28 | $3.33 | $3.33 | 27,600 | — | — |
| 1985-01-25 | $3.29 | $3.29 | 30,000 | — | — |
| 1985-01-24 | $3.31 | $3.31 | 72,000 | — | — |
| 1985-01-23 | $3.29 | $3.29 | 111,600 | — | — |
| 1985-01-22 | $3.40 | $3.40 | 128,400 | — | — |
| 1985-01-21 | $3.32 | $3.32 | 165,600 | — | — |
| 1985-01-18 | $3.23 | $3.23 | 99,600 | — | — |
| 1985-01-17 | $3.15 | $3.15 | 96,000 | — | — |
| 1985-01-16 | $3.07 | $3.07 | 21,600 | — | — |
| 1985-01-15 | $3.06 | $3.06 | 40,800 | — | — |
| 1985-01-14 | $3.06 | $3.06 | 91,200 | — | — |
| 1985-01-11 | $2.92 | $2.92 | 123,600 | — | — |
| 1985-01-10 | $2.88 | $2.88 | 1,200 | — | — |
| 1985-01-09 | $2.86 | $2.86 | 69,600 | — | — |
| 1985-01-08 | $2.85 | $2.85 | 25,200 | — | — |
| 1985-01-07 | $2.85 | $2.85 | 8,400 | — | — |
| 1985-01-04 | $2.86 | $2.86 | 399,600 | — | — |
| 1985-01-03 | $2.86 | $2.86 | 106,800 | — | — |
| 1985-01-02 | $2.85 | $2.85 | 0 | — | — |