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 | $3.45 | $3.45 | 94,000 | — | — |
| 1985-12-30 | $3.48 | $3.47 | 100,000 | — | — |
| 1985-12-27 | $3.45 | $3.45 | 12,000 | — | — |
| 1985-12-26 | $3.45 | $3.45 | 32,000 | — | — |
| 1985-12-24 | $3.48 | $3.47 | 0 | — | — |
| 1985-12-23 | $3.48 | $3.47 | 150,000 | — | — |
| 1985-12-20 | $3.46 | $3.46 | 54,000 | — | — |
| 1985-12-19 | $3.46 | $3.46 | 38,000 | — | — |
| 1985-12-18 | $3.46 | $3.46 | 28,000 | — | — |
| 1985-12-17 | $3.46 | $3.46 | 4,000 | — | — |
| 1985-12-16 | $3.50 | $3.50 | 20,000 | — | — |
| 1985-12-13 | $3.46 | $3.46 | 26,000 | — | — |
| 1985-12-12 | $3.50 | $3.50 | 214,000 | — | — |
| 1985-12-11 | $3.48 | $3.47 | 232,000 | — | — |
| 1985-12-10 | $3.48 | $3.48 | 30,000 | — | — |
| 1985-12-09 | $3.49 | $3.49 | 18,000 | — | — |
| 1985-12-06 | $3.49 | $3.49 | 18,000 | — | — |
| 1985-12-05 | $3.53 | $3.52 | 298,000 | — | — |
| 1985-12-04 | $3.51 | $3.51 | 46,000 | — | — |
| 1985-12-03 | $3.50 | $3.50 | 2,000 | — | — |
| 1985-12-02 | $3.51 | $3.51 | 18,000 | — | — |
| 1985-11-29 | $3.51 | $3.51 | 26,000 | — | — |
| 1985-11-27 | $3.48 | $3.47 | 34,000 | — | — |
| 1985-11-26 | $3.48 | $3.47 | 60,000 | — | — |
| 1985-11-25 | $3.51 | $3.51 | 126,000 | — | — |
| 1985-11-22 | $3.55 | $3.55 | 82,000 | — | — |
| 1985-11-21 | $3.46 | $3.46 | 478,000 | — | — |
| 1985-11-20 | $3.26 | $3.26 | 28,000 | — | — |
| 1985-11-19 | $3.21 | $3.21 | 42,000 | — | — |
| 1985-11-18 | $3.20 | $3.20 | 4,000 | — | — |
| 1985-11-15 | $3.20 | $3.20 | 72,000 | — | — |
| 1985-11-14 | $3.20 | $3.20 | 28,000 | — | — |
| 1985-11-13 | $3.19 | $3.19 | 12,000 | — | — |
| 1985-11-12 | $3.23 | $3.22 | 104,000 | — | — |
| 1985-11-11 | $3.16 | $3.16 | 0 | — | — |
| 1985-11-08 | $3.16 | $3.16 | 4,000 | — | — |
| 1985-11-07 | $3.13 | $3.12 | 26,000 | — | — |
| 1985-11-06 | $3.14 | $3.14 | 80,000 | — | — |
| 1985-11-05 | $3.09 | $3.09 | 80,000 | — | — |
| 1985-11-04 | $3.08 | $3.07 | 14,000 | — | — |
| 1985-11-01 | $3.13 | $3.12 | 6,000 | — | — |
| 1985-10-31 | $3.11 | $3.11 | 0 | — | — |
| 1985-10-30 | $3.11 | $3.11 | 22,000 | — | — |
| 1985-10-29 | $3.14 | $3.14 | 24,000 | — | — |
| 1985-10-28 | $3.10 | $3.10 | 10,000 | — | — |
| 1985-10-25 | $3.13 | $3.12 | 0 | — | — |
| 1985-10-24 | $3.13 | $3.12 | 10,000 | — | — |
| 1985-10-23 | $3.13 | $3.12 | 10,000 | — | — |
| 1985-10-22 | $3.15 | $3.15 | 58,000 | — | — |
| 1985-10-21 | $3.10 | $3.10 | 100,000 | — | — |
| 1985-10-18 | $3.04 | $3.04 | 2,000 | — | — |
| 1985-10-17 | $3.04 | $3.04 | 4,000 | — | — |
| 1985-10-16 | $3.07 | $3.07 | 8,000 | — | — |
| 1985-10-15 | $3.03 | $3.02 | 90,000 | — | — |
| 1985-10-14 | $3.04 | $3.04 | 150,000 | — | — |
| 1985-10-11 | $3.04 | $3.04 | 70,000 | — | — |
| 1985-10-10 | $2.99 | $2.99 | 6,000 | — | — |
| 1985-10-09 | $2.99 | $2.99 | 4,000 | — | — |
| 1985-10-08 | $3.00 | $3.00 | 0 | — | — |
| 1985-10-07 | $3.00 | $3.00 | 20,000 | — | — |
| 1985-10-04 | $2.99 | $2.99 | 28,000 | — | — |
| 1985-10-03 | $2.99 | $2.99 | 26,000 | — | — |
| 1985-10-02 | $3.03 | $3.02 | 604,000 | — | — |
| 1985-10-01 | $3.03 | $3.02 | 400,000 | — | — |
| 1985-09-30 | $3.00 | $3.00 | 8,000 | — | — |
| 1985-09-26 | $2.99 | $2.99 | 8,000 | — | — |
| 1985-09-25 | $3.03 | $3.02 | 24,000 | — | — |
| 1985-09-24 | $3.03 | $3.02 | 16,000 | — | — |
| 1985-09-23 | $3.03 | $3.02 | 8,000 | — | — |
| 1985-09-20 | $3.04 | $3.04 | 140,000 | — | — |
| 1985-09-19 | $3.04 | $3.04 | 6,000 | — | — |
| 1985-09-18 | $3.03 | $3.02 | 44,000 | — | — |
| 1985-09-17 | $3.03 | $3.02 | 4,000 | — | — |
| 1985-09-16 | $3.05 | $3.05 | 0 | — | — |
| 1985-09-13 | $3.05 | $3.05 | 6,000 | — | — |
| 1985-09-12 | $3.03 | $3.02 | 34,000 | — | — |
| 1985-09-11 | $3.03 | $3.03 | 364,000 | — | — |
| 1985-09-10 | $3.09 | $3.09 | 140,000 | — | — |
| 1985-09-09 | $3.05 | $3.05 | 282,000 | — | — |
| 1985-09-06 | $3.05 | $3.05 | 30,000 | — | — |
| 1985-09-05 | $3.04 | $3.04 | 106,000 | — | — |
| 1985-09-04 | $3.05 | $3.05 | 456,000 | — | — |
| 1985-09-03 | $3.01 | $3.01 | 16,000 | — | — |
| 1985-08-30 | $2.98 | $2.97 | 0 | — | — |
| 1985-08-29 | $2.98 | $2.97 | 10,000 | — | — |
| 1985-08-28 | $2.98 | $2.97 | 6,000 | — | — |
| 1985-08-27 | $2.98 | $2.97 | 4,000 | — | — |
| 1985-08-26 | $2.98 | $2.97 | 8,000 | — | — |
| 1985-08-23 | $3.01 | $3.01 | 24,000 | — | — |
| 1985-08-22 | $3.01 | $3.01 | 4,000 | — | — |
| 1985-08-21 | $2.98 | $2.97 | 0 | — | — |
| 1985-08-20 | $2.98 | $2.97 | 34,000 | — | — |
| 1985-08-19 | $2.96 | $2.96 | 22,000 | — | — |
| 1985-08-16 | $2.93 | $2.92 | 26,000 | — | — |
| 1985-08-15 | $2.94 | $2.94 | 0 | — | — |
| 1985-08-14 | $2.94 | $2.94 | 14,000 | — | — |
| 1985-08-13 | $2.94 | $2.94 | 56,000 | — | — |
| 1985-08-12 | $2.90 | $2.90 | 78,000 | — | — |
| 1985-08-09 | $2.91 | $2.91 | 30,000 | — | — |
| 1985-08-08 | $2.94 | $2.94 | 70,000 | — | — |
| 1985-08-07 | $2.94 | $2.94 | 16,000 | — | — |
| 1985-08-06 | $2.99 | $2.99 | 170,000 | — | — |
| 1985-08-05 | $3.04 | $3.04 | 28,000 | — | — |
| 1985-08-02 | $3.00 | $3.00 | 20,000 | — | — |
| 1985-08-01 | $3.03 | $3.02 | 6,000 | — | — |
| 1985-07-31 | $2.99 | $2.99 | 2,000 | — | — |
| 1985-07-30 | $3.00 | $3.00 | 58,000 | — | — |
| 1985-07-29 | $3.03 | $3.02 | 24,000 | — | — |
| 1985-07-26 | $3.03 | $3.02 | 24,000 | — | — |
| 1985-07-25 | $3.06 | $3.06 | 24,000 | — | — |
| 1985-07-24 | $3.03 | $3.02 | 84,000 | — | — |
| 1985-07-23 | $3.13 | $3.12 | 62,000 | — | — |
| 1985-07-22 | $3.16 | $3.16 | 40,000 | — | — |
| 1985-07-19 | $3.16 | $3.16 | 88,000 | — | — |
| 1985-07-18 | $3.15 | $3.15 | 62,000 | — | — |
| 1985-07-17 | $3.13 | $3.12 | 126,000 | — | — |
| 1985-07-16 | $3.10 | $3.10 | 66,000 | — | — |
| 1985-07-15 | $3.04 | $3.04 | 46,000 | — | — |
| 1985-07-12 | $2.99 | $2.99 | 132,000 | — | — |
| 1985-07-11 | $2.95 | $2.95 | 84,000 | — | — |
| 1985-07-10 | $2.93 | $2.92 | 306,000 | — | — |
| 1985-07-09 | $2.80 | $2.80 | 232,000 | — | — |
| 1985-07-08 | $2.78 | $2.77 | 82,000 | — | — |
| 1985-07-05 | $2.74 | $2.74 | 70,000 | — | — |
| 1985-07-03 | $2.71 | $2.71 | 36,000 | — | — |
| 1985-07-02 | $2.71 | $2.71 | 60,000 | — | — |
| 1985-07-01 | $2.70 | $2.70 | 22,000 | — | — |
| 1985-06-28 | $2.70 | $2.70 | 32,000 | — | — |
| 1985-06-27 | $2.70 | $2.70 | 60,000 | — | — |
| 1985-06-26 | $2.69 | $2.69 | 24,000 | — | — |
| 1985-06-25 | $2.73 | $2.72 | 42,000 | — | — |
| 1985-06-24 | $2.74 | $2.74 | 68,000 | — | — |
| 1985-06-21 | $2.75 | $2.75 | 174,000 | — | — |
| 1985-06-20 | $2.74 | $2.74 | 62,000 | — | — |
| 1985-06-19 | $2.76 | $2.76 | 78,000 | — | — |
| 1985-06-18 | $2.73 | $2.72 | 24,000 | — | — |
| 1985-06-17 | $2.70 | $2.70 | 46,000 | — | — |
| 1985-06-14 | $2.70 | $2.70 | 18,000 | — | — |
| 1985-06-13 | $2.70 | $2.70 | 12,000 | — | — |
| 1985-06-12 | $2.70 | $2.70 | 110,000 | — | — |
| 1985-06-11 | $2.70 | $2.70 | 176,000 | — | — |
| 1985-06-10 | $2.64 | $2.64 | 204,000 | — | — |
| 1985-06-07 | $2.65 | $2.65 | 38,000 | — | — |
| 1985-06-06 | $2.65 | $2.65 | 102,000 | — | — |
| 1985-06-05 | $2.65 | $2.65 | 34,000 | — | — |
| 1985-06-04 | $2.65 | $2.65 | 88,000 | — | — |
| 1985-06-03 | $2.66 | $2.66 | 6,000 | — | — |
| 1985-05-31 | $2.64 | $2.64 | 10,000 | — | — |
| 1985-05-30 | $2.64 | $2.64 | 8,000 | — | — |
| 1985-05-29 | $2.64 | $2.64 | 6,000 | — | — |
| 1985-05-28 | $2.64 | $2.64 | 16,000 | — | — |
| 1985-05-24 | $2.64 | $2.64 | 62,000 | — | — |
| 1985-05-23 | $2.63 | $2.62 | 56,000 | — | — |
| 1985-05-22 | $2.64 | $2.64 | 358,000 | — | — |
| 1985-05-21 | $2.71 | $2.71 | 130,000 | — | — |
| 1985-05-20 | $2.70 | $2.70 | 34,000 | — | — |
| 1985-05-17 | $2.69 | $2.69 | 58,000 | — | — |
| 1985-05-16 | $2.63 | $2.62 | 22,000 | — | — |
| 1985-05-15 | $2.63 | $2.62 | 8,000 | — | — |
| 1985-05-14 | $2.63 | $2.62 | 2,000 | — | — |
| 1985-05-13 | $2.63 | $2.62 | 44,000 | — | — |
| 1985-05-10 | $2.63 | $2.62 | 20,000 | — | — |
| 1985-05-09 | $2.63 | $2.62 | 50,000 | — | — |
| 1985-05-08 | $2.64 | $2.64 | 20,000 | — | — |
| 1985-05-07 | $2.64 | $2.64 | 6,000 | — | — |
| 1985-05-06 | $2.64 | $2.64 | 16,000 | — | — |
| 1985-05-03 | $2.64 | $2.64 | 4,000 | — | — |
| 1985-05-02 | $2.64 | $2.64 | 12,000 | — | — |
| 1985-05-01 | $2.63 | $2.62 | 174,000 | — | — |
| 1985-04-30 | $2.63 | $2.62 | 26,000 | — | — |
| 1985-04-29 | $2.61 | $2.61 | 58,000 | — | — |
| 1985-04-26 | $2.63 | $2.62 | 14,000 | — | — |
| 1985-04-25 | $2.63 | $2.62 | 36,000 | — | — |
| 1985-04-24 | $2.63 | $2.62 | 40,000 | — | — |
| 1985-04-23 | $2.63 | $2.62 | 46,000 | — | — |
| 1985-04-22 | $2.64 | $2.64 | 426,000 | — | — |
| 1985-04-19 | $2.64 | $2.64 | 104,000 | — | — |
| 1985-04-18 | $2.65 | $2.65 | 48,000 | — | — |
| 1985-04-17 | $2.66 | $2.66 | 28,000 | — | — |
| 1985-04-16 | $2.66 | $2.66 | 260,000 | — | — |
| 1985-04-15 | $2.73 | $2.72 | 402,000 | — | — |
| 1985-04-12 | $2.65 | $2.65 | 158,000 | — | — |
| 1985-04-11 | $2.61 | $2.61 | 130,000 | — | — |
| 1985-04-10 | $2.59 | $2.59 | 412,000 | — | — |
| 1985-04-09 | $2.51 | $2.51 | 174,000 | — | — |
| 1985-04-08 | $2.46 | $2.46 | 0 | — | — |
| 1985-04-04 | $2.46 | $2.46 | 8,000 | — | — |
| 1985-04-03 | $2.46 | $2.46 | 20,000 | — | — |
| 1985-04-02 | $2.46 | $2.46 | 190,000 | — | — |
| 1985-04-01 | $2.45 | $2.45 | 66,000 | — | — |
| 1985-03-29 | $2.43 | $2.42 | 14,000 | — | — |
| 1985-03-28 | $2.43 | $2.42 | 4,000 | — | — |
| 1985-03-27 | $2.43 | $2.42 | 50,000 | — | — |
| 1985-03-26 | $2.41 | $2.41 | 22,000 | — | — |
| 1985-03-25 | $2.40 | $2.40 | 14,000 | — | — |
| 1985-03-22 | $2.41 | $2.41 | 122,000 | — | — |
| 1985-03-21 | $2.39 | $2.39 | 148,000 | — | — |
| 1985-03-20 | $2.38 | $2.37 | 66,000 | — | — |
| 1985-03-19 | $2.38 | $2.37 | 324,000 | — | — |
| 1985-03-18 | $2.39 | $2.39 | 22,000 | — | — |
| 1985-03-15 | $2.38 | $2.37 | 96,000 | — | — |
| 1985-03-14 | $2.36 | $2.36 | 346,000 | — | — |
| 1985-03-13 | $2.28 | $2.27 | 4,000 | — | — |
| 1985-03-12 | $2.28 | $2.27 | 10,000 | — | — |
| 1985-03-11 | $2.26 | $2.26 | 24,000 | — | — |
| 1985-03-08 | $2.26 | $2.26 | 74,000 | — | — |
| 1985-03-07 | $2.26 | $2.26 | 16,000 | — | — |
| 1985-03-06 | $2.26 | $2.26 | 14,000 | — | — |
| 1985-03-05 | $2.26 | $2.26 | 38,000 | — | — |
| 1985-03-04 | $2.25 | $2.25 | 6,000 | — | — |
| 1985-03-01 | $2.25 | $2.25 | 104,000 | — | — |
| 1985-02-28 | $2.21 | $2.21 | 30,000 | — | — |
| 1985-02-27 | $2.25 | $2.25 | 126,000 | — | — |
| 1985-02-26 | $2.23 | $2.22 | 78,000 | — | — |
| 1985-02-25 | $2.23 | $2.22 | 94,000 | — | — |
| 1985-02-22 | $2.28 | $2.27 | 106,000 | — | — |
| 1985-02-21 | $2.33 | $2.32 | 12,000 | — | — |
| 1985-02-20 | $2.34 | $2.34 | 74,000 | — | — |
| 1985-02-19 | $2.36 | $2.36 | 0 | — | — |
| 1985-02-15 | $2.38 | $2.37 | 110,000 | — | — |
| 1985-02-14 | $2.38 | $2.37 | 410,000 | — | — |
| 1985-02-13 | $2.36 | $2.36 | 158,000 | — | — |
| 1985-02-12 | $2.36 | $2.36 | 80,000 | — | — |
| 1985-02-11 | $2.35 | $2.35 | 52,000 | — | — |
| 1985-02-08 | $2.35 | $2.35 | 48,000 | — | — |
| 1985-02-07 | $2.35 | $2.35 | 4,000 | — | — |
| 1985-02-06 | $2.35 | $2.35 | 18,000 | — | — |
| 1985-02-05 | $2.35 | $2.35 | 6,000 | — | — |
| 1985-02-04 | $2.35 | $2.35 | 72,000 | — | — |
| 1985-02-01 | $2.36 | $2.36 | 24,000 | — | — |
| 1985-01-31 | $2.36 | $2.36 | 56,000 | — | — |
| 1985-01-30 | $2.36 | $2.36 | 32,000 | — | — |
| 1985-01-29 | $2.38 | $2.37 | 268,000 | — | — |
| 1985-01-28 | $2.41 | $2.41 | 58,000 | — | — |
| 1985-01-25 | $2.40 | $2.40 | 352,000 | — | — |
| 1985-01-24 | $2.36 | $2.36 | 46,000 | — | — |
| 1985-01-23 | $2.38 | $2.37 | 162,000 | — | — |
| 1985-01-22 | $2.38 | $2.37 | 188,000 | — | — |
| 1985-01-21 | $2.38 | $2.37 | 154,000 | — | — |
| 1985-01-18 | $2.34 | $2.34 | 246,000 | — | — |
| 1985-01-17 | $2.34 | $2.34 | 30,000 | — | — |
| 1985-01-16 | $2.30 | $2.30 | 406,000 | — | — |
| 1985-01-15 | $2.29 | $2.29 | 104,000 | — | — |
| 1985-01-14 | $2.28 | $2.27 | 50,000 | — | — |
| 1985-01-11 | $2.28 | $2.27 | 40,000 | — | — |
| 1985-01-10 | $2.28 | $2.27 | 18,000 | — | — |
| 1985-01-09 | $2.28 | $2.27 | 68,000 | — | — |
| 1985-01-08 | $2.28 | $2.27 | 28,000 | — | — |
| 1985-01-07 | $2.26 | $2.26 | 62,000 | — | — |
| 1985-01-04 | $2.28 | $2.27 | 496,000 | — | — |
| 1985-01-03 | $2.28 | $2.27 | 144,000 | — | — |
| 1985-01-02 | $2.29 | $2.29 | 72,000 | — | — |