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
- 1980-05-29 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 | $5.63 | $5.63 | 12,488 | — | — |
| 1985-12-30 | $5.67 | $5.67 | 14,513 | — | — |
| 1985-12-27 | $5.63 | $5.63 | 27,675 | — | — |
| 1985-12-26 | $5.52 | $5.52 | 17,550 | — | — |
| 1985-12-24 | $5.59 | $5.59 | 32,738 | — | — |
| 1985-12-23 | $5.63 | $5.63 | 57,375 | — | — |
| 1985-12-20 | $5.59 | $5.59 | 68,513 | — | — |
| 1985-12-19 | $5.41 | $5.41 | 19,238 | — | — |
| 1985-12-18 | $5.52 | $5.52 | 13,500 | — | — |
| 1985-12-17 | $5.52 | $5.52 | 70,538 | — | — |
| 1985-12-16 | $5.59 | $5.59 | 91,800 | — | — |
| 1985-12-13 | $5.52 | $5.52 | 54,675 | — | — |
| 1985-12-12 | $5.48 | $5.48 | 75,600 | — | — |
| 1985-12-11 | $5.44 | $5.44 | 151,875 | — | — |
| 1985-12-10 | $5.33 | $5.33 | 216,000 | — | — |
| 1985-12-09 | $5.33 | $5.33 | 50,625 | — | — |
| 1985-12-06 | $5.26 | $5.26 | 9,788 | — | — |
| 1985-12-05 | $5.26 | $5.26 | 26,663 | — | — |
| 1985-12-04 | $5.30 | $5.30 | 16,875 | — | — |
| 1985-12-03 | $5.30 | $5.30 | 23,288 | — | — |
| 1985-12-02 | $5.33 | $5.33 | 35,438 | — | — |
| 1985-11-29 | $5.41 | $5.41 | 295,650 | — | — |
| 1985-11-27 | $5.33 | $5.33 | 56,363 | — | — |
| 1985-11-26 | $5.07 | $5.07 | 40,500 | — | — |
| 1985-11-25 | $5.11 | $5.11 | 91,125 | — | — |
| 1985-11-22 | $5.04 | $5.04 | 11,813 | — | — |
| 1985-11-21 | $5.00 | $5.00 | 113,738 | — | — |
| 1985-11-20 | $4.89 | $4.89 | 35,775 | — | — |
| 1985-11-19 | $4.93 | $4.93 | 47,588 | — | — |
| 1985-11-18 | $4.96 | $4.96 | 30,375 | — | — |
| 1985-11-15 | $5.00 | $5.00 | 61,425 | — | — |
| 1985-11-14 | $5.04 | $5.04 | 36,450 | — | — |
| 1985-11-13 | $4.96 | $4.96 | 60,413 | — | — |
| 1985-11-12 | $4.89 | $4.89 | 34,425 | — | — |
| 1985-11-11 | $5.04 | $5.04 | 13,838 | — | — |
| 1985-11-08 | $5.07 | $5.07 | 10,125 | — | — |
| 1985-11-07 | $5.04 | $5.04 | 20,925 | — | — |
| 1985-11-06 | $5.00 | $5.00 | 30,038 | — | — |
| 1985-11-05 | $4.96 | $4.96 | 67,500 | — | — |
| 1985-11-04 | $5.00 | $5.00 | 28,013 | — | — |
| 1985-11-01 | $4.96 | $4.96 | 6,750 | — | — |
| 1985-10-31 | $4.96 | $4.96 | 33,075 | — | — |
| 1985-10-30 | $5.04 | $5.04 | 17,550 | — | — |
| 1985-10-29 | $5.22 | $5.22 | 22,613 | — | — |
| 1985-10-28 | $5.15 | $5.15 | 22,613 | — | — |
| 1985-10-25 | $5.26 | $5.26 | 15,863 | — | — |
| 1985-10-24 | $5.22 | $5.22 | 46,575 | — | — |
| 1985-10-23 | $5.19 | $5.19 | 20,588 | — | — |
| 1985-10-22 | $5.26 | $5.26 | 40,500 | — | — |
| 1985-10-21 | $5.22 | $5.22 | 31,388 | — | — |
| 1985-10-18 | $5.22 | $5.22 | 32,400 | — | — |
| 1985-10-17 | $5.30 | $5.30 | 254,813 | — | — |
| 1985-10-16 | $5.44 | $5.44 | 62,438 | — | — |
| 1985-10-15 | $5.33 | $5.33 | 81,338 | — | — |
| 1985-10-14 | $5.22 | $5.22 | 31,050 | — | — |
| 1985-10-11 | $5.19 | $5.19 | 60,413 | — | — |
| 1985-10-10 | $5.30 | $5.30 | 93,150 | — | — |
| 1985-10-09 | $5.11 | $5.11 | 70,200 | — | — |
| 1985-10-08 | $4.89 | $4.89 | 19,575 | — | — |
| 1985-10-07 | $5.04 | $5.04 | 86,400 | — | — |
| 1985-10-04 | $4.85 | $4.85 | 27,338 | — | — |
| 1985-10-03 | $4.78 | $4.78 | 24,638 | — | — |
| 1985-10-02 | $4.96 | $4.96 | 49,950 | — | — |
| 1985-10-01 | $5.00 | $5.00 | 31,050 | — | — |
| 1985-09-30 | $4.78 | $4.78 | 42,863 | — | — |
| 1985-09-26 | $4.67 | $4.67 | 18,900 | — | — |
| 1985-09-25 | $4.63 | $4.63 | 3,038 | — | — |
| 1985-09-24 | $4.67 | $4.67 | 20,925 | — | — |
| 1985-09-23 | $4.56 | $4.56 | 36,113 | — | — |
| 1985-09-20 | $4.63 | $4.63 | 6,750 | — | — |
| 1985-09-19 | $4.74 | $4.74 | 55,350 | — | — |
| 1985-09-18 | $4.67 | $4.67 | 31,050 | — | — |
| 1985-09-17 | $4.70 | $4.70 | 54,675 | — | — |
| 1985-09-16 | $4.81 | $4.81 | 27,000 | — | — |
| 1985-09-13 | $4.78 | $4.78 | 51,300 | — | — |
| 1985-09-12 | $4.78 | $4.78 | 88,088 | — | — |
| 1985-09-11 | $4.85 | $4.85 | 36,113 | — | — |
| 1985-09-10 | $4.85 | $4.85 | 26,325 | — | — |
| 1985-09-09 | $5.04 | $5.04 | 45,225 | — | — |
| 1985-09-06 | $5.04 | $5.04 | 22,275 | — | — |
| 1985-09-05 | $4.96 | $4.96 | 9,113 | — | — |
| 1985-09-04 | $4.93 | $4.93 | 25,650 | — | — |
| 1985-09-03 | $4.93 | $4.93 | 31,725 | — | — |
| 1985-08-30 | $4.89 | $4.89 | 35,438 | — | — |
| 1985-08-29 | $4.81 | $4.81 | 18,900 | — | — |
| 1985-08-28 | $4.74 | $4.74 | 28,688 | — | — |
| 1985-08-27 | $4.78 | $4.78 | 27,675 | — | — |
| 1985-08-26 | $4.67 | $4.67 | 26,663 | — | — |
| 1985-08-23 | $4.67 | $4.67 | 20,250 | — | — |
| 1985-08-22 | $4.89 | $4.89 | 22,275 | — | — |
| 1985-08-21 | $5.00 | $5.00 | 44,888 | — | — |
| 1985-08-20 | $5.04 | $5.04 | 25,988 | — | — |
| 1985-08-19 | $5.00 | $5.00 | 95,175 | — | — |
| 1985-08-16 | $4.81 | $4.81 | 26,325 | — | — |
| 1985-08-15 | $4.89 | $4.89 | 119,813 | — | — |
| 1985-08-14 | $4.85 | $4.85 | 85,725 | — | — |
| 1985-08-13 | $4.85 | $4.85 | 102,938 | — | — |
| 1985-08-12 | $4.67 | $4.67 | 5,738 | — | — |
| 1985-08-09 | $4.67 | $4.67 | 15,525 | — | — |
| 1985-08-08 | $4.74 | $4.74 | 15,188 | — | — |
| 1985-08-07 | $4.70 | $4.70 | 23,288 | — | — |
| 1985-08-06 | $4.74 | $4.74 | 29,363 | — | — |
| 1985-08-05 | $4.81 | $4.81 | 9,113 | — | — |
| 1985-08-02 | $4.85 | $4.85 | 58,050 | — | — |
| 1985-08-01 | $4.81 | $4.81 | 68,513 | — | — |
| 1985-07-31 | $4.74 | $4.74 | 65,138 | — | — |
| 1985-07-30 | $4.81 | $4.81 | 129,263 | — | — |
| 1985-07-29 | $4.70 | $4.70 | 68,850 | — | — |
| 1985-07-26 | $4.59 | $4.59 | 8,775 | — | — |
| 1985-07-25 | $4.63 | $4.63 | 23,625 | — | — |
| 1985-07-24 | $4.59 | $4.59 | 57,038 | — | — |
| 1985-07-23 | $4.59 | $4.59 | 65,475 | — | — |
| 1985-07-22 | $4.52 | $4.52 | 29,700 | — | — |
| 1985-07-19 | $4.56 | $4.56 | 43,538 | — | — |
| 1985-07-18 | $4.52 | $4.52 | 56,025 | — | — |
| 1985-07-17 | $4.67 | $4.67 | 51,975 | — | — |
| 1985-07-16 | $4.63 | $4.63 | 75,600 | — | — |
| 1985-07-15 | $4.63 | $4.63 | 63,450 | — | — |
| 1985-07-12 | $4.67 | $4.67 | 98,550 | — | — |
| 1985-07-11 | $4.56 | $4.56 | 17,550 | — | — |
| 1985-07-10 | $4.52 | $4.52 | 17,550 | — | — |
| 1985-07-09 | $4.48 | $4.48 | 33,075 | — | — |
| 1985-07-08 | $4.52 | $4.52 | 7,763 | — | — |
| 1985-07-05 | $4.52 | $4.52 | 47,250 | — | — |
| 1985-07-03 | $4.52 | $4.52 | 45,900 | — | — |
| 1985-07-02 | $4.44 | $4.44 | 69,863 | — | — |
| 1985-07-01 | $4.52 | $4.52 | 14,513 | — | — |
| 1985-06-28 | $4.59 | $4.59 | 28,688 | — | — |
| 1985-06-27 | $4.48 | $4.48 | 5,400 | — | — |
| 1985-06-26 | $4.48 | $4.48 | 10,125 | — | — |
| 1985-06-25 | $4.52 | $4.52 | 11,475 | — | — |
| 1985-06-24 | $4.59 | $4.59 | 26,663 | — | — |
| 1985-06-21 | $4.52 | $4.52 | 60,413 | — | — |
| 1985-06-20 | $4.44 | $4.44 | 30,713 | — | — |
| 1985-06-19 | $4.33 | $4.33 | 22,950 | — | — |
| 1985-06-18 | $4.30 | $4.30 | 29,363 | — | — |
| 1985-06-17 | $4.30 | $4.30 | 19,575 | — | — |
| 1985-06-14 | $4.30 | $4.30 | 27,000 | — | — |
| 1985-06-13 | $4.30 | $4.30 | 8,775 | — | — |
| 1985-06-12 | $4.30 | $4.30 | 62,100 | — | — |
| 1985-06-11 | $4.15 | $4.15 | 12,150 | — | — |
| 1985-06-10 | $4.19 | $4.19 | 27,000 | — | — |
| 1985-06-07 | $4.26 | $4.26 | 36,113 | — | — |
| 1985-06-06 | $4.30 | $4.30 | 39,825 | — | — |
| 1985-06-05 | $4.41 | $4.41 | 7,425 | — | — |
| 1985-06-04 | $4.44 | $4.44 | 25,650 | — | — |
| 1985-06-03 | $4.48 | $4.48 | 15,863 | — | — |
| 1985-05-31 | $4.48 | $4.48 | 9,113 | — | — |
| 1985-05-30 | $4.59 | $4.59 | 30,713 | — | — |
| 1985-05-29 | $4.59 | $4.59 | 17,213 | — | — |
| 1985-05-28 | $4.63 | $4.63 | 18,900 | — | — |
| 1985-05-24 | $4.63 | $4.63 | 16,538 | — | — |
| 1985-05-23 | $4.63 | $4.63 | 17,213 | — | — |
| 1985-05-22 | $4.63 | $4.63 | 9,788 | — | — |
| 1985-05-21 | $4.63 | $4.63 | 10,463 | — | — |
| 1985-05-20 | $4.59 | $4.59 | 3,038 | — | — |
| 1985-05-17 | $4.59 | $4.59 | 16,200 | — | — |
| 1985-05-16 | $4.59 | $4.59 | 14,850 | — | — |
| 1985-05-15 | $4.59 | $4.59 | 22,275 | — | — |
| 1985-05-14 | $4.63 | $4.63 | 338 | — | — |
| 1985-05-13 | $4.59 | $4.59 | 11,813 | — | — |
| 1985-05-10 | $4.70 | $4.70 | 47,925 | — | — |
| 1985-05-09 | $4.44 | $4.44 | 16,538 | — | — |
| 1985-05-08 | $4.41 | $4.41 | 6,075 | — | — |
| 1985-05-07 | $4.30 | $4.30 | 9,113 | — | — |
| 1985-05-06 | $4.26 | $4.26 | 18,563 | — | — |
| 1985-05-03 | $4.33 | $4.33 | 93,488 | — | — |
| 1985-05-02 | $4.11 | $4.11 | 33,413 | — | — |
| 1985-05-01 | $4.22 | $4.22 | 14,513 | — | — |
| 1985-04-30 | $4.44 | $4.44 | 46,913 | — | — |
| 1985-04-29 | $4.59 | $4.59 | 17,213 | — | — |
| 1985-04-26 | $4.56 | $4.56 | 10,800 | — | — |
| 1985-04-25 | $4.59 | $4.59 | 24,300 | — | — |
| 1985-04-24 | $4.63 | $4.63 | 15,525 | — | — |
| 1985-04-23 | $4.67 | $4.67 | 4,388 | — | — |
| 1985-04-22 | $4.63 | $4.63 | 22,950 | — | — |
| 1985-04-19 | $4.59 | $4.59 | 16,538 | — | — |
| 1985-04-18 | $4.59 | $4.59 | 25,988 | — | — |
| 1985-04-17 | $4.67 | $4.67 | 13,163 | — | — |
| 1985-04-16 | $4.59 | $4.59 | 3,375 | — | — |
| 1985-04-15 | $4.63 | $4.63 | 17,213 | — | — |
| 1985-04-12 | $4.52 | $4.52 | 38,813 | — | — |
| 1985-04-11 | $4.52 | $4.52 | 72,900 | — | — |
| 1985-04-10 | $4.37 | $4.37 | 35,438 | — | — |
| 1985-04-09 | $4.33 | $4.33 | 44,550 | — | — |
| 1985-04-08 | $4.56 | $4.56 | 23,288 | — | — |
| 1985-04-04 | $4.67 | $4.67 | 10,125 | — | — |
| 1985-04-03 | $4.70 | $4.70 | 20,250 | — | — |
| 1985-04-02 | $4.78 | $4.78 | 3,375 | — | — |
| 1985-04-01 | $4.78 | $4.78 | 11,138 | — | — |
| 1985-03-29 | $4.85 | $4.85 | 5,063 | — | — |
| 1985-03-28 | $4.89 | $4.89 | 14,850 | — | — |
| 1985-03-27 | $4.89 | $4.89 | 7,088 | — | — |
| 1985-03-26 | $4.85 | $4.85 | 32,400 | — | — |
| 1985-03-25 | $4.78 | $4.78 | 19,913 | — | — |
| 1985-03-22 | $4.78 | $4.78 | 61,088 | — | — |
| 1985-03-21 | $4.81 | $4.81 | 69,188 | — | — |
| 1985-03-20 | $4.81 | $4.81 | 15,188 | — | — |
| 1985-03-19 | $4.85 | $4.85 | 22,613 | — | — |
| 1985-03-18 | $4.89 | $4.89 | 87,750 | — | — |
| 1985-03-15 | $4.85 | $4.85 | 64,800 | — | — |
| 1985-03-14 | $5.07 | $5.07 | 184,275 | — | — |
| 1985-03-13 | $5.19 | $5.19 | 219,713 | — | — |
| 1985-03-12 | $4.85 | $4.85 | 69,525 | — | — |
| 1985-03-11 | $4.70 | $4.70 | 25,988 | — | — |
| 1985-03-08 | $4.74 | $4.74 | 67,838 | — | — |
| 1985-03-07 | $4.78 | $4.78 | 53,663 | — | — |
| 1985-03-06 | $4.81 | $4.81 | 18,225 | — | — |
| 1985-03-05 | $4.74 | $4.74 | 16,200 | — | — |
| 1985-03-04 | $4.67 | $4.67 | 30,038 | — | — |
| 1985-03-01 | $4.70 | $4.70 | 56,025 | — | — |
| 1985-02-28 | $4.74 | $4.74 | 47,588 | — | — |
| 1985-02-27 | $4.74 | $4.74 | 17,550 | — | — |
| 1985-02-26 | $4.81 | $4.81 | 34,425 | — | — |
| 1985-02-25 | $4.85 | $4.85 | 70,200 | — | — |
| 1985-02-22 | $4.81 | $4.81 | 49,613 | — | — |
| 1985-02-21 | $4.70 | $4.70 | 44,888 | — | — |
| 1985-02-20 | $4.70 | $4.70 | 50,963 | — | — |
| 1985-02-19 | $4.78 | $4.78 | 13,838 | — | — |
| 1985-02-15 | $4.74 | $4.74 | 58,050 | — | — |
| 1985-02-14 | $4.93 | $4.93 | 82,688 | — | — |
| 1985-02-13 | $4.93 | $4.93 | 55,013 | — | — |
| 1985-02-12 | $4.70 | $4.70 | 47,588 | — | — |
| 1985-02-11 | $4.78 | $4.78 | 33,075 | — | — |
| 1985-02-08 | $4.89 | $4.89 | 60,750 | — | — |
| 1985-02-07 | $4.93 | $4.93 | 121,500 | — | — |
| 1985-02-06 | $4.81 | $4.81 | 132,975 | — | — |
| 1985-02-05 | $4.85 | $4.85 | 149,850 | — | — |
| 1985-02-04 | $4.59 | $4.59 | 76,613 | — | — |
| 1985-02-01 | $4.52 | $4.52 | 27,338 | — | — |
| 1985-01-31 | $4.56 | $4.56 | 45,225 | — | — |
| 1985-01-30 | $4.56 | $4.56 | 103,275 | — | — |
| 1985-01-29 | $4.59 | $4.59 | 20,588 | — | — |
| 1985-01-28 | $4.56 | $4.56 | 51,638 | — | — |
| 1985-01-25 | $4.44 | $4.44 | 117,788 | — | — |
| 1985-01-24 | $4.52 | $4.52 | 74,588 | — | — |
| 1985-01-23 | $4.44 | $4.44 | 139,050 | — | — |
| 1985-01-22 | $4.15 | $4.15 | 150,525 | — | — |
| 1985-01-21 | $4.15 | $4.15 | 67,163 | — | — |
| 1985-01-18 | $3.93 | $3.93 | 20,588 | — | — |
| 1985-01-17 | $3.96 | $3.96 | 13,500 | — | — |
| 1985-01-16 | $4.04 | $4.04 | 55,350 | — | — |
| 1985-01-15 | $3.85 | $3.85 | 16,875 | — | — |
| 1985-01-14 | $3.78 | $3.78 | 45,900 | — | — |
| 1985-01-11 | $3.52 | $3.52 | 21,938 | — | — |
| 1985-01-10 | $3.44 | $3.44 | 32,738 | — | — |
| 1985-01-09 | $3.26 | $3.26 | 30,713 | — | — |
| 1985-01-08 | $3.30 | $3.30 | 27,000 | — | — |
| 1985-01-07 | $3.22 | $3.22 | 118,463 | — | — |
| 1985-01-04 | $3.30 | $3.30 | 22,275 | — | — |
| 1985-01-03 | $3.22 | $3.22 | 4,725 | — | — |
| 1985-01-02 | $3.19 | $3.19 | 5,400 | — | — |