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
- 1976-06-17 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 | $3.35 | $3.45 | 1,076,294 | — | — |
| 1985-12-30 | $3.21 | $3.31 | 469,849 | — | — |
| 1985-12-27 | $3.24 | $3.35 | 573,486 | — | — |
| 1985-12-26 | $3.14 | $3.24 | 251,587 | — | — |
| 1985-12-24 | $3.21 | $3.31 | 517,822 | — | — |
| 1985-12-23 | $3.21 | $3.31 | 388,916 | — | — |
| 1985-12-20 | $3.24 | $3.35 | 371,704 | — | — |
| 1985-12-19 | $3.21 | $3.31 | 292,969 | — | — |
| 1985-12-18 | $3.17 | $3.28 | 446,411 | — | — |
| 1985-12-17 | $3.35 | $3.45 | 1,842,407 | — | — |
| 1985-12-16 | $3.41 | $3.52 | 996,094 | — | — |
| 1985-12-13 | $3.38 | $3.49 | 451,538 | — | — |
| 1985-12-12 | $3.38 | $3.49 | 659,546 | — | — |
| 1985-12-11 | $3.28 | $3.38 | 323,730 | — | — |
| 1985-12-10 | $3.24 | $3.35 | 232,910 | — | — |
| 1985-12-09 | $3.28 | $3.38 | 160,034 | — | — |
| 1985-12-06 | $3.24 | $3.35 | 596,924 | — | — |
| 1985-12-05 | $3.28 | $3.38 | 246,094 | — | — |
| 1985-12-04 | $3.35 | $3.45 | 926,880 | — | — |
| 1985-12-03 | $3.24 | $3.35 | 583,008 | — | — |
| 1985-12-02 | $3.11 | $3.21 | 948,120 | — | — |
| 1985-11-29 | $3.21 | $3.31 | 700,928 | — | — |
| 1985-11-27 | $3.28 | $3.38 | 524,414 | — | — |
| 1985-11-26 | $3.28 | $3.38 | 815,186 | — | — |
| 1985-11-25 | $3.31 | $3.42 | 1,427,490 | — | — |
| 1985-11-22 | $3.35 | $3.45 | 740,112 | — | — |
| 1985-11-21 | $3.38 | $3.49 | 1,194,580 | — | — |
| 1985-11-20 | $3.41 | $3.52 | 248,657 | — | — |
| 1985-11-19 | $3.41 | $3.52 | 657,715 | — | — |
| 1985-11-18 | $3.45 | $3.56 | 513,794 | — | — |
| 1985-11-15 | $3.41 | $3.52 | 1,101,196 | — | — |
| 1985-11-14 | $3.52 | $3.63 | 1,376,587 | — | — |
| 1985-11-13 | $3.48 | $3.59 | 1,984,497 | — | — |
| 1985-11-12 | $3.28 | $3.38 | 492,554 | — | — |
| 1985-11-11 | $3.35 | $3.45 | 1,261,597 | — | — |
| 1985-11-08 | $3.38 | $3.49 | 6,317,139 | — | — |
| 1985-11-07 | $3.48 | $3.59 | 2,481,812 | — | — |
| 1985-11-06 | $4.03 | $4.16 | 228,149 | — | — |
| 1985-11-05 | $4.13 | $4.26 | 173,950 | — | — |
| 1985-11-04 | $4.13 | $4.26 | 336,182 | — | — |
| 1985-11-01 | $4.13 | $4.26 | 332,886 | — | — |
| 1985-10-31 | $4.06 | $4.19 | 150,146 | — | — |
| 1985-10-30 | $4.13 | $4.26 | 285,278 | — | — |
| 1985-10-29 | $4.10 | $4.23 | 437,988 | — | — |
| 1985-10-28 | $3.99 | $4.12 | 374,268 | — | — |
| 1985-10-25 | $3.89 | $4.02 | 398,071 | — | — |
| 1985-10-24 | $3.89 | $4.02 | 267,334 | — | — |
| 1985-10-23 | $4.06 | $4.19 | 90,088 | — | — |
| 1985-10-22 | $4.10 | $4.23 | 181,641 | — | — |
| 1985-10-21 | $4.16 | $4.30 | 321,167 | — | — |
| 1985-10-18 | $4.13 | $4.26 | 387,451 | — | — |
| 1985-10-17 | $4.30 | $4.44 | 1,170,044 | — | — |
| 1985-10-16 | $4.20 | $4.33 | 470,947 | — | — |
| 1985-10-15 | $4.20 | $4.33 | 858,398 | — | — |
| 1985-10-14 | $4.23 | $4.37 | 805,664 | — | — |
| 1985-10-11 | $4.13 | $4.26 | 877,075 | — | — |
| 1985-10-10 | $3.79 | $3.91 | 457,031 | — | — |
| 1985-10-09 | $3.69 | $3.81 | 415,649 | — | — |
| 1985-10-08 | $3.62 | $3.73 | 209,839 | — | — |
| 1985-10-07 | $3.58 | $3.70 | 219,727 | — | — |
| 1985-10-04 | $3.58 | $3.70 | 218,262 | — | — |
| 1985-10-03 | $3.62 | $3.73 | 585,205 | — | — |
| 1985-10-02 | $3.65 | $3.77 | 544,556 | — | — |
| 1985-10-01 | $3.82 | $3.95 | 270,630 | — | — |
| 1985-09-30 | $3.69 | $3.81 | 322,998 | — | — |
| 1985-09-26 | $3.52 | $3.63 | 451,538 | — | — |
| 1985-09-25 | $3.58 | $3.70 | 638,672 | — | — |
| 1985-09-24 | $3.75 | $3.88 | 539,062 | — | — |
| 1985-09-23 | $3.69 | $3.81 | 624,390 | — | — |
| 1985-09-20 | $3.55 | $3.66 | 1,002,686 | — | — |
| 1985-09-19 | $3.58 | $3.70 | 1,048,828 | — | — |
| 1985-09-18 | $3.65 | $3.77 | 345,337 | — | — |
| 1985-09-17 | $3.82 | $3.95 | 397,339 | — | — |
| 1985-09-16 | $3.82 | $3.95 | 285,645 | — | — |
| 1985-09-13 | $3.72 | $3.84 | 699,829 | — | — |
| 1985-09-12 | $3.89 | $4.02 | 436,890 | — | — |
| 1985-09-11 | $3.96 | $4.09 | 414,551 | — | — |
| 1985-09-10 | $4.03 | $4.16 | 836,060 | — | — |
| 1985-09-09 | $3.89 | $4.02 | 354,126 | — | — |
| 1985-09-06 | $3.96 | $4.09 | 624,390 | — | — |
| 1985-09-05 | $3.89 | $4.02 | 743,042 | — | — |
| 1985-09-04 | $3.99 | $4.12 | 771,240 | — | — |
| 1985-09-03 | $4.06 | $4.19 | 459,961 | — | — |
| 1985-08-30 | $4.13 | $4.26 | 362,183 | — | — |
| 1985-08-29 | $4.16 | $4.30 | 97,778 | — | — |
| 1985-08-28 | $4.16 | $4.30 | 121,582 | — | — |
| 1985-08-27 | $4.16 | $4.30 | 251,953 | — | — |
| 1985-08-26 | $4.06 | $4.19 | 299,194 | — | — |
| 1985-08-23 | $4.10 | $4.23 | 231,445 | — | — |
| 1985-08-22 | $4.10 | $4.23 | 227,783 | — | — |
| 1985-08-21 | $4.10 | $4.23 | 190,430 | — | — |
| 1985-08-20 | $4.20 | $4.33 | 218,628 | — | — |
| 1985-08-19 | $4.16 | $4.30 | 650,391 | — | — |
| 1985-08-16 | $4.03 | $4.16 | 90,454 | — | — |
| 1985-08-15 | $4.03 | $4.16 | 610,474 | — | — |
| 1985-08-14 | $4.03 | $4.16 | 392,578 | — | — |
| 1985-08-13 | $4.06 | $4.19 | 155,640 | — | — |
| 1985-08-12 | $4.10 | $4.23 | 385,620 | — | — |
| 1985-08-09 | $4.27 | $4.40 | 335,449 | — | — |
| 1985-08-08 | $4.30 | $4.44 | 559,570 | — | — |
| 1985-08-07 | $4.03 | $4.16 | 661,377 | — | — |
| 1985-08-06 | $4.10 | $4.23 | 484,131 | — | — |
| 1985-08-05 | $4.16 | $4.30 | 237,671 | — | — |
| 1985-08-02 | $4.23 | $4.37 | 229,614 | — | — |
| 1985-08-01 | $4.23 | $4.37 | 396,606 | — | — |
| 1985-07-31 | $4.23 | $4.37 | 202,148 | — | — |
| 1985-07-30 | $4.23 | $4.37 | 394,043 | — | — |
| 1985-07-29 | $4.16 | $4.30 | 329,956 | — | — |
| 1985-07-26 | $4.23 | $4.37 | 218,994 | — | — |
| 1985-07-25 | $4.23 | $4.37 | 312,012 | — | — |
| 1985-07-24 | $4.23 | $4.37 | 454,468 | — | — |
| 1985-07-23 | $4.37 | $4.51 | 697,998 | — | — |
| 1985-07-22 | $4.33 | $4.47 | 193,726 | — | — |
| 1985-07-19 | $4.30 | $4.44 | 178,345 | — | — |
| 1985-07-18 | $4.30 | $4.44 | 315,308 | — | — |
| 1985-07-17 | $4.37 | $4.51 | 666,138 | — | — |
| 1985-07-16 | $4.33 | $4.47 | 1,056,885 | — | — |
| 1985-07-15 | $4.30 | $4.44 | 1,035,645 | — | — |
| 1985-07-12 | $4.23 | $4.37 | 814,087 | — | — |
| 1985-07-11 | $4.30 | $4.44 | 529,175 | — | — |
| 1985-07-10 | $4.30 | $4.44 | 873,047 | — | — |
| 1985-07-09 | $4.47 | $4.62 | 597,656 | — | — |
| 1985-07-08 | $4.61 | $4.76 | 622,559 | — | — |
| 1985-07-05 | $4.57 | $4.72 | 630,249 | — | — |
| 1985-07-03 | $4.47 | $4.62 | 283,081 | — | — |
| 1985-07-02 | $4.54 | $4.69 | 442,383 | — | — |
| 1985-07-01 | $4.57 | $4.72 | 637,207 | — | — |
| 1985-06-28 | $4.57 | $4.72 | 1,557,495 | — | — |
| 1985-06-27 | $4.57 | $4.72 | 3,486,328 | — | — |
| 1985-06-26 | $4.40 | $4.55 | 1,419,434 | — | — |
| 1985-06-25 | $4.33 | $4.47 | 1,123,169 | — | — |
| 1985-06-24 | $4.23 | $4.37 | 734,619 | — | — |
| 1985-06-21 | $4.30 | $4.44 | 903,442 | — | — |
| 1985-06-20 | $4.27 | $4.40 | 1,165,283 | — | — |
| 1985-06-19 | $4.33 | $4.47 | 4,522,705 | — | — |
| 1985-06-18 | $4.23 | $4.37 | 3,651,123 | — | — |
| 1985-06-17 | $4.13 | $4.26 | 665,771 | — | — |
| 1985-06-14 | $4.06 | $4.19 | 586,304 | — | — |
| 1985-06-13 | $3.96 | $4.09 | 676,392 | — | — |
| 1985-06-12 | $4.06 | $4.19 | 1,973,145 | — | — |
| 1985-06-11 | $4.03 | $4.16 | 1,473,999 | — | — |
| 1985-06-10 | $3.93 | $4.05 | 826,538 | — | — |
| 1985-06-07 | $3.93 | $4.05 | 384,155 | — | — |
| 1985-06-06 | $3.93 | $4.05 | 1,335,205 | — | — |
| 1985-06-05 | $3.86 | $3.98 | 888,794 | — | — |
| 1985-06-04 | $3.86 | $3.98 | 2,615,479 | — | — |
| 1985-06-03 | $3.89 | $4.02 | 555,176 | — | — |
| 1985-05-31 | $3.82 | $3.95 | 987,305 | — | — |
| 1985-05-30 | $3.82 | $3.95 | 278,687 | — | — |
| 1985-05-29 | $3.86 | $3.98 | 511,963 | — | — |
| 1985-05-28 | $3.82 | $3.95 | 999,390 | — | — |
| 1985-05-24 | $3.86 | $3.98 | 554,077 | — | — |
| 1985-05-23 | $3.89 | $4.02 | 450,806 | — | — |
| 1985-05-22 | $3.93 | $4.05 | 611,572 | — | — |
| 1985-05-21 | $3.93 | $4.05 | 726,562 | — | — |
| 1985-05-20 | $4.03 | $4.16 | 972,290 | — | — |
| 1985-05-17 | $3.96 | $4.09 | 1,523,804 | — | — |
| 1985-05-16 | $3.96 | $4.09 | 2,478,149 | — | — |
| 1985-05-15 | $3.89 | $4.02 | 1,885,620 | — | — |
| 1985-05-14 | $3.79 | $3.91 | 1,247,314 | — | — |
| 1985-05-13 | $3.69 | $3.81 | 1,097,168 | — | — |
| 1985-05-10 | $3.65 | $3.77 | 1,324,219 | — | — |
| 1985-05-09 | $3.72 | $3.84 | 3,262,939 | — | — |
| 1985-05-08 | $3.45 | $3.56 | 1,365,234 | — | — |
| 1985-05-07 | $3.28 | $3.38 | 223,022 | — | — |
| 1985-05-06 | $3.38 | $3.49 | 104,736 | — | — |
| 1985-05-03 | $3.35 | $3.45 | 446,411 | — | — |
| 1985-05-02 | $3.45 | $3.56 | 141,724 | — | — |
| 1985-05-01 | $3.45 | $3.56 | 223,022 | — | — |
| 1985-04-30 | $3.55 | $3.66 | 551,880 | — | — |
| 1985-04-29 | $3.48 | $3.59 | 396,606 | — | — |
| 1985-04-26 | $3.69 | $3.81 | 184,570 | — | — |
| 1985-04-25 | $3.65 | $3.77 | 262,573 | — | — |
| 1985-04-24 | $3.62 | $3.73 | 257,080 | — | — |
| 1985-04-23 | $3.65 | $3.77 | 216,064 | — | — |
| 1985-04-22 | $3.69 | $3.81 | 295,898 | — | — |
| 1985-04-19 | $3.75 | $3.88 | 207,275 | — | — |
| 1985-04-18 | $3.86 | $3.98 | 651,123 | — | — |
| 1985-04-17 | $3.75 | $3.88 | 203,979 | — | — |
| 1985-04-16 | $3.75 | $3.88 | 473,877 | — | — |
| 1985-04-15 | $3.69 | $3.81 | 341,675 | — | — |
| 1985-04-12 | $3.69 | $3.81 | 69,214 | — | — |
| 1985-04-11 | $3.69 | $3.81 | 169,922 | — | — |
| 1985-04-10 | $3.65 | $3.77 | 136,597 | — | — |
| 1985-04-09 | $3.58 | $3.70 | 206,177 | — | — |
| 1985-04-08 | $3.55 | $3.66 | 849,243 | — | — |
| 1985-04-04 | $3.62 | $3.73 | 134,766 | — | — |
| 1985-04-03 | $3.65 | $3.77 | 257,446 | — | — |
| 1985-04-02 | $3.72 | $3.84 | 293,701 | — | — |
| 1985-04-01 | $3.75 | $3.88 | 147,583 | — | — |
| 1985-03-29 | $3.75 | $3.88 | 224,121 | — | — |
| 1985-03-28 | $3.79 | $3.91 | 1,224,976 | — | — |
| 1985-03-27 | $3.79 | $3.91 | 1,235,596 | — | — |
| 1985-03-26 | $3.72 | $3.84 | 726,196 | — | — |
| 1985-03-25 | $3.62 | $3.73 | 525,879 | — | — |
| 1985-03-22 | $3.72 | $3.84 | 421,509 | — | — |
| 1985-03-21 | $3.79 | $3.91 | 870,117 | — | — |
| 1985-03-20 | $3.69 | $3.81 | 1,378,052 | — | — |
| 1985-03-19 | $3.55 | $3.66 | 1,062,012 | — | — |
| 1985-03-18 | $3.45 | $3.56 | 343,872 | — | — |
| 1985-03-15 | $3.48 | $3.59 | 106,567 | — | — |
| 1985-03-14 | $3.48 | $3.59 | 510,498 | — | — |
| 1985-03-13 | $3.45 | $3.56 | 155,640 | — | — |
| 1985-03-12 | $3.45 | $3.56 | 388,550 | — | — |
| 1985-03-11 | $3.45 | $3.56 | 501,343 | — | — |
| 1985-03-08 | $3.48 | $3.59 | 204,346 | — | — |
| 1985-03-07 | $3.48 | $3.59 | 198,486 | — | — |
| 1985-03-06 | $3.52 | $3.63 | 600,220 | — | — |
| 1985-03-05 | $3.45 | $3.56 | 855,469 | — | — |
| 1985-03-04 | $3.52 | $3.63 | 595,093 | — | — |
| 1985-03-01 | $3.62 | $3.73 | 1,038,574 | — | — |
| 1985-02-28 | $3.55 | $3.66 | 289,673 | — | — |
| 1985-02-27 | $3.55 | $3.66 | 336,914 | — | — |
| 1985-02-26 | $3.55 | $3.66 | 552,246 | — | — |
| 1985-02-25 | $3.55 | $3.66 | 988,403 | — | — |
| 1985-02-22 | $3.62 | $3.73 | 197,388 | — | — |
| 1985-02-21 | $3.65 | $3.77 | 292,236 | — | — |
| 1985-02-20 | $3.62 | $3.73 | 269,165 | — | — |
| 1985-02-19 | $3.62 | $3.73 | 397,339 | — | — |
| 1985-02-15 | $3.62 | $3.73 | 702,759 | — | — |
| 1985-02-14 | $3.58 | $3.70 | 846,680 | — | — |
| 1985-02-13 | $3.79 | $3.91 | 675,659 | — | — |
| 1985-02-12 | $3.62 | $3.73 | 590,332 | — | — |
| 1985-02-11 | $3.62 | $3.73 | 500,244 | — | — |
| 1985-02-08 | $3.72 | $3.84 | 1,052,490 | — | — |
| 1985-02-07 | $3.72 | $3.84 | 2,658,691 | — | — |
| 1985-02-06 | $3.52 | $3.63 | 717,041 | — | — |
| 1985-02-05 | $3.55 | $3.66 | 984,009 | — | — |
| 1985-02-04 | $3.55 | $3.66 | 1,358,276 | — | — |
| 1985-02-01 | $3.41 | $3.52 | 844,849 | — | — |
| 1985-01-31 | $3.38 | $3.49 | 779,663 | — | — |
| 1985-01-30 | $3.35 | $3.45 | 807,495 | — | — |
| 1985-01-29 | $3.38 | $3.49 | 460,693 | — | — |
| 1985-01-28 | $3.38 | $3.49 | 984,009 | — | — |
| 1985-01-25 | $3.35 | $3.45 | 338,013 | — | — |
| 1985-01-24 | $3.45 | $3.56 | 688,477 | — | — |
| 1985-01-23 | $3.38 | $3.49 | 679,321 | — | — |
| 1985-01-22 | $3.28 | $3.38 | 997,925 | — | — |
| 1985-01-21 | $3.21 | $3.31 | 433,594 | — | — |
| 1985-01-18 | $3.21 | $3.31 | 884,399 | — | — |
| 1985-01-17 | $3.14 | $3.24 | 266,602 | — | — |
| 1985-01-16 | $3.17 | $3.28 | 176,514 | — | — |
| 1985-01-15 | $3.14 | $3.24 | 365,845 | — | — |
| 1985-01-14 | $3.17 | $3.28 | 584,106 | — | — |
| 1985-01-11 | $3.07 | $3.17 | 287,842 | — | — |
| 1985-01-10 | $3.00 | $3.10 | 357,056 | — | — |
| 1985-01-09 | $2.94 | $3.03 | 251,953 | — | — |
| 1985-01-08 | $2.94 | $3.03 | 375,732 | — | — |
| 1985-01-07 | $2.83 | $2.92 | 283,081 | — | — |
| 1985-01-04 | $2.73 | $2.82 | 517,456 | — | — |
| 1985-01-03 | $2.73 | $2.82 | 218,994 | — | — |
| 1985-01-02 | $2.76 | $2.85 | 717,407 | — | — |