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 | $3.55 | $3.55 | 180,000 | — | — |
| 1985-12-30 | $3.60 | $3.60 | 49,500 | — | — |
| 1985-12-27 | $3.55 | $3.55 | 23,000 | — | — |
| 1985-12-26 | $3.60 | $3.60 | 15,000 | — | — |
| 1985-12-24 | $3.55 | $3.55 | 16,000 | — | — |
| 1985-12-23 | $3.55 | $3.55 | 35,000 | — | — |
| 1985-12-20 | $3.60 | $3.60 | 42,500 | — | — |
| 1985-12-19 | $3.60 | $3.60 | 31,000 | — | — |
| 1985-12-18 | $3.55 | $3.55 | 4,000 | — | — |
| 1985-12-17 | $3.60 | $3.60 | 7,000 | — | — |
| 1985-12-16 | $3.55 | $3.55 | 149,000 | — | — |
| 1985-12-13 | $3.55 | $3.55 | 129,500 | — | — |
| 1985-12-12 | $3.40 | $3.40 | 67,500 | — | — |
| 1985-12-11 | $3.40 | $3.40 | 249,000 | — | — |
| 1985-12-10 | $3.45 | $3.45 | 17,500 | — | — |
| 1985-12-09 | $3.45 | $3.45 | 79,500 | — | — |
| 1985-12-06 | $3.50 | $3.50 | 93,000 | — | — |
| 1985-12-05 | $3.55 | $3.55 | 47,500 | — | — |
| 1985-12-04 | $3.50 | $3.50 | 44,000 | — | — |
| 1985-12-03 | $3.45 | $3.45 | 695,500 | — | — |
| 1985-12-02 | $3.45 | $3.45 | 215,500 | — | — |
| 1985-11-29 | $3.45 | $3.45 | 14,500 | — | — |
| 1985-11-27 | $3.43 | $3.42 | 277,000 | — | — |
| 1985-11-26 | $3.45 | $3.45 | 245,000 | — | — |
| 1985-11-25 | $3.45 | $3.45 | 34,000 | — | — |
| 1985-11-22 | $3.45 | $3.45 | 25,500 | — | — |
| 1985-11-21 | $3.55 | $3.55 | 107,500 | — | — |
| 1985-11-20 | $3.45 | $3.45 | 352,000 | — | — |
| 1985-11-19 | $3.55 | $3.55 | 856,000 | — | — |
| 1985-11-18 | $3.45 | $3.45 | 500 | — | — |
| 1985-11-15 | $3.50 | $3.50 | 406,000 | — | — |
| 1985-11-14 | $3.50 | $3.50 | 64,500 | — | — |
| 1985-11-13 | $3.45 | $3.45 | 22,000 | — | — |
| 1985-11-12 | $3.45 | $3.45 | 110,000 | — | — |
| 1985-11-11 | $3.40 | $3.40 | 21,500 | — | — |
| 1985-11-08 | $3.40 | $3.40 | 37,000 | — | — |
| 1985-11-07 | $3.30 | $3.30 | 153,000 | — | — |
| 1985-11-06 | $3.30 | $3.30 | 19,500 | — | — |
| 1985-11-05 | $3.25 | $3.25 | 110,500 | — | — |
| 1985-11-04 | $3.20 | $3.20 | 19,500 | — | — |
| 1985-11-01 | $3.20 | $3.20 | 78,000 | — | — |
| 1985-10-31 | $3.20 | $3.20 | 8,000 | — | — |
| 1985-10-30 | $3.25 | $3.25 | 112,500 | — | — |
| 1985-10-29 | $3.25 | $3.25 | 202,000 | — | — |
| 1985-10-28 | $3.20 | $3.20 | 2,500 | — | — |
| 1985-10-25 | $3.20 | $3.20 | 68,500 | — | — |
| 1985-10-24 | $3.20 | $3.20 | 10,500 | — | — |
| 1985-10-23 | $3.23 | $3.22 | 57,500 | — | — |
| 1985-10-22 | $3.20 | $3.20 | 2,500 | — | — |
| 1985-10-21 | $3.20 | $3.20 | 12,000 | — | — |
| 1985-10-18 | $3.25 | $3.25 | 13,500 | — | — |
| 1985-10-17 | $3.20 | $3.20 | 15,500 | — | — |
| 1985-10-16 | $3.25 | $3.25 | 18,000 | — | — |
| 1985-10-15 | $3.15 | $3.15 | 58,500 | — | — |
| 1985-10-14 | $3.15 | $3.15 | 8,500 | — | — |
| 1985-10-11 | $3.15 | $3.15 | 38,500 | — | — |
| 1985-10-10 | $3.20 | $3.20 | 16,500 | — | — |
| 1985-10-09 | $3.10 | $3.10 | 6,000 | — | — |
| 1985-10-08 | $3.10 | $3.10 | 66,500 | — | — |
| 1985-10-07 | $3.05 | $3.05 | 40,000 | — | — |
| 1985-10-04 | $3.05 | $3.05 | 35,500 | — | — |
| 1985-10-03 | $3.10 | $3.10 | 500 | — | — |
| 1985-10-02 | $3.05 | $3.05 | 61,500 | — | — |
| 1985-10-01 | $3.05 | $3.05 | 97,500 | — | — |
| 1985-09-30 | $3.10 | $3.10 | 11,500 | — | — |
| 1985-09-26 | $3.00 | $3.00 | 56,500 | — | — |
| 1985-09-25 | $3.00 | $3.00 | 2,500 | — | — |
| 1985-09-24 | $3.00 | $3.00 | 17,500 | — | — |
| 1985-09-23 | $3.00 | $3.00 | 18,000 | — | — |
| 1985-09-20 | $3.00 | $3.00 | 2,000 | — | — |
| 1985-09-19 | $3.05 | $3.05 | 32,000 | — | — |
| 1985-09-18 | $3.05 | $3.05 | 45,500 | — | — |
| 1985-09-17 | $3.00 | $3.00 | 367,000 | — | — |
| 1985-09-16 | $3.10 | $3.10 | 74,500 | — | — |
| 1985-09-13 | $3.15 | $3.15 | 44,500 | — | — |
| 1985-09-12 | $3.15 | $3.15 | 7,000 | — | — |
| 1985-09-11 | $3.15 | $3.15 | 91,500 | — | — |
| 1985-09-10 | $3.23 | $3.22 | 49,000 | — | — |
| 1985-09-09 | $3.20 | $3.20 | 57,500 | — | — |
| 1985-09-06 | $3.20 | $3.20 | 38,000 | — | — |
| 1985-09-05 | $3.23 | $3.22 | 52,500 | — | — |
| 1985-09-04 | $3.15 | $3.15 | 6,000 | — | — |
| 1985-09-03 | $3.15 | $3.15 | 30,000 | — | — |
| 1985-08-30 | $3.13 | $3.12 | 17,500 | — | — |
| 1985-08-29 | $3.10 | $3.10 | 8,500 | — | — |
| 1985-08-28 | $3.10 | $3.10 | 10,500 | — | — |
| 1985-08-27 | $3.10 | $3.10 | 15,000 | — | — |
| 1985-08-26 | $3.15 | $3.15 | 28,000 | — | — |
| 1985-08-23 | $3.05 | $3.05 | 4,000 | — | — |
| 1985-08-22 | $3.10 | $3.10 | 64,500 | — | — |
| 1985-08-21 | $3.15 | $3.15 | 22,500 | — | — |
| 1985-08-20 | $3.10 | $3.10 | 24,000 | — | — |
| 1985-08-19 | $3.10 | $3.10 | 3,000 | — | — |
| 1985-08-16 | $3.15 | $3.15 | 57,500 | — | — |
| 1985-08-15 | $3.15 | $3.15 | 42,000 | — | — |
| 1985-08-14 | $3.10 | $3.10 | 13,500 | — | — |
| 1985-08-13 | $3.15 | $3.15 | 10,500 | — | — |
| 1985-08-12 | $3.20 | $3.20 | 26,000 | — | — |
| 1985-08-09 | $3.15 | $3.15 | 6,000 | — | — |
| 1985-08-08 | $3.18 | $3.17 | 9,500 | — | — |
| 1985-08-07 | $3.15 | $3.15 | 6,500 | — | — |
| 1985-08-06 | $3.25 | $3.25 | 15,000 | — | — |
| 1985-08-05 | $3.25 | $3.25 | 53,000 | — | — |
| 1985-08-02 | $3.15 | $3.15 | 72,000 | — | — |
| 1985-08-01 | $3.05 | $3.05 | 21,500 | — | — |
| 1985-07-31 | $3.05 | $3.05 | 6,000 | — | — |
| 1985-07-30 | $3.10 | $3.10 | 9,500 | — | — |
| 1985-07-29 | $3.05 | $3.05 | 8,000 | — | — |
| 1985-07-26 | $3.15 | $3.15 | 9,500 | — | — |
| 1985-07-25 | $3.05 | $3.05 | 3,000 | — | — |
| 1985-07-24 | $3.05 | $3.05 | 18,500 | — | — |
| 1985-07-23 | $3.05 | $3.05 | 4,500 | — | — |
| 1985-07-22 | $3.05 | $3.05 | 4,500 | — | — |
| 1985-07-19 | $3.15 | $3.15 | 30,500 | — | — |
| 1985-07-18 | $3.05 | $3.05 | 16,500 | — | — |
| 1985-07-17 | $3.05 | $3.05 | 42,500 | — | — |
| 1985-07-16 | $3.10 | $3.10 | 101,500 | — | — |
| 1985-07-15 | $3.00 | $3.00 | 39,000 | — | — |
| 1985-07-12 | $3.00 | $3.00 | 52,000 | — | — |
| 1985-07-11 | $3.05 | $3.05 | 30,000 | — | — |
| 1985-07-10 | $3.00 | $3.00 | 3,000 | — | — |
| 1985-07-09 | $3.00 | $3.00 | 51,000 | — | — |
| 1985-07-08 | $3.05 | $3.05 | 39,000 | — | — |
| 1985-07-05 | $3.05 | $3.05 | 10,000 | — | — |
| 1985-07-03 | $3.00 | $3.00 | 36,000 | — | — |
| 1985-07-02 | $3.00 | $3.00 | 18,500 | — | — |
| 1985-07-01 | $3.05 | $3.05 | 3,500 | — | — |
| 1985-06-28 | $3.00 | $3.00 | 73,500 | — | — |
| 1985-06-27 | $3.00 | $3.00 | 9,000 | — | — |
| 1985-06-26 | $3.03 | $3.02 | 348,000 | — | — |
| 1985-06-25 | $3.05 | $3.05 | 72,500 | — | — |
| 1985-06-24 | $3.05 | $3.05 | 3,000 | — | — |
| 1985-06-21 | $3.15 | $3.15 | 89,000 | — | — |
| 1985-06-20 | $3.15 | $3.15 | 15,500 | — | — |
| 1985-06-19 | $3.15 | $3.15 | 20,500 | — | — |
| 1985-06-18 | $3.25 | $3.25 | 11,500 | — | — |
| 1985-06-17 | $3.25 | $3.25 | 38,000 | — | — |
| 1985-06-14 | $3.25 | $3.25 | 22,500 | — | — |
| 1985-06-13 | $3.25 | $3.25 | 500 | — | — |
| 1985-06-12 | $3.25 | $3.25 | 111,000 | — | — |
| 1985-06-11 | $3.30 | $3.30 | 18,000 | — | — |
| 1985-06-10 | $3.35 | $3.35 | 59,500 | — | — |
| 1985-06-07 | $3.30 | $3.30 | 34,500 | — | — |
| 1985-06-06 | $3.30 | $3.30 | 82,000 | — | — |
| 1985-06-05 | $3.25 | $3.25 | 27,500 | — | — |
| 1985-06-04 | $3.35 | $3.35 | 12,000 | — | — |
| 1985-06-03 | $3.25 | $3.25 | 21,000 | — | — |
| 1985-05-31 | $3.33 | $3.32 | 72,500 | — | — |
| 1985-05-30 | $3.20 | $3.20 | 2,500 | — | — |
| 1985-05-29 | $3.20 | $3.20 | 31,000 | — | — |
| 1985-05-28 | $3.15 | $3.15 | 16,000 | — | — |
| 1985-05-24 | $3.10 | $3.10 | 20,500 | — | — |
| 1985-05-23 | $3.20 | $3.20 | 143,000 | — | — |
| 1985-05-22 | $3.05 | $3.05 | 42,000 | — | — |
| 1985-05-21 | $3.05 | $3.05 | 101,000 | — | — |
| 1985-05-20 | $3.05 | $3.05 | 19,500 | — | — |
| 1985-05-17 | $2.95 | $2.95 | 38,500 | — | — |
| 1985-05-16 | $2.93 | $2.92 | 19,500 | — | — |
| 1985-05-15 | $2.90 | $2.90 | 28,000 | — | — |
| 1985-05-14 | $2.95 | $2.95 | 123,500 | — | — |
| 1985-05-13 | $2.95 | $2.95 | 41,000 | — | — |
| 1985-05-10 | $2.90 | $2.90 | 32,500 | — | — |
| 1985-05-09 | $2.93 | $2.92 | 20,500 | — | — |
| 1985-05-08 | $2.90 | $2.90 | 29,500 | — | — |
| 1985-05-07 | $2.98 | $2.97 | 17,000 | — | — |
| 1985-05-06 | $2.98 | $2.97 | 3,000 | — | — |
| 1985-05-03 | $3.03 | $3.02 | 6,000 | — | — |
| 1985-05-02 | $2.98 | $2.97 | 14,000 | — | — |
| 1985-05-01 | $2.95 | $2.95 | 9,500 | — | — |
| 1985-04-30 | $2.95 | $2.95 | 4,500 | — | — |
| 1985-04-29 | $3.03 | $3.02 | 21,000 | — | — |
| 1985-04-26 | $3.03 | $3.02 | 20,500 | — | — |
| 1985-04-25 | $2.90 | $2.90 | 95,500 | — | — |
| 1985-04-24 | $2.95 | $2.95 | 4,500 | — | — |
| 1985-04-23 | $3.05 | $3.05 | 2,500 | — | — |
| 1985-04-22 | $2.95 | $2.95 | 15,500 | — | — |
| 1985-04-19 | $2.98 | $2.97 | 4,500 | — | — |
| 1985-04-18 | $3.05 | $3.05 | 4,500 | — | — |
| 1985-04-17 | $3.00 | $3.00 | 19,000 | — | — |
| 1985-04-16 | $2.90 | $2.90 | 7,500 | — | — |
| 1985-04-15 | $2.90 | $2.90 | 15,000 | — | — |
| 1985-04-12 | $2.90 | $2.90 | 29,500 | — | — |
| 1985-04-11 | $2.95 | $2.95 | 48,000 | — | — |
| 1985-04-10 | $2.95 | $2.95 | 17,000 | — | — |
| 1985-04-09 | $2.90 | $2.90 | 22,000 | — | — |
| 1985-04-08 | $2.90 | $2.90 | 10,500 | — | — |
| 1985-04-04 | $2.88 | $2.87 | 19,000 | — | — |
| 1985-04-03 | $2.85 | $2.85 | 29,500 | — | — |
| 1985-04-02 | $2.90 | $2.90 | 28,000 | — | — |
| 1985-04-01 | $2.93 | $2.92 | 110,000 | — | — |
| 1985-03-29 | $2.93 | $2.92 | 42,500 | — | — |
| 1985-03-28 | $3.00 | $3.00 | 348,000 | — | — |
| 1985-03-27 | $2.90 | $2.90 | 117,500 | — | — |
| 1985-03-26 | $2.95 | $2.95 | 6,000 | — | — |
| 1985-03-25 | $2.95 | $2.95 | 15,500 | — | — |
| 1985-03-22 | $2.95 | $2.95 | 12,500 | — | — |
| 1985-03-21 | $2.95 | $2.95 | 12,000 | — | — |
| 1985-03-20 | $2.95 | $2.95 | 27,500 | — | — |
| 1985-03-19 | $3.05 | $3.05 | 11,500 | — | — |
| 1985-03-18 | $2.95 | $2.95 | 1,000 | — | — |
| 1985-03-15 | $2.95 | $2.95 | 113,500 | — | — |
| 1985-03-14 | $2.95 | $2.95 | 1,500 | — | — |
| 1985-03-13 | $3.05 | $3.05 | 235,500 | — | — |
| 1985-03-12 | $3.00 | $3.00 | 21,000 | — | — |
| 1985-03-11 | $3.05 | $3.05 | 8,000 | — | — |
| 1985-03-08 | $3.05 | $3.05 | 274,000 | — | — |
| 1985-03-07 | $3.00 | $3.00 | 15,500 | — | — |
| 1985-03-06 | $3.00 | $3.00 | 11,000 | — | — |
| 1985-03-05 | $3.05 | $3.05 | 10,500 | — | — |
| 1985-03-04 | $3.00 | $3.00 | 80,000 | — | — |
| 1985-03-01 | $3.05 | $3.05 | 3,000 | — | — |
| 1985-02-28 | $3.05 | $3.05 | 11,500 | — | — |
| 1985-02-27 | $3.05 | $3.05 | 2,500 | — | — |
| 1985-02-26 | $3.10 | $3.10 | 12,000 | — | — |
| 1985-02-25 | $3.10 | $3.10 | 4,000 | — | — |
| 1985-02-22 | $3.10 | $3.10 | 47,000 | — | — |
| 1985-02-21 | $3.15 | $3.15 | 48,000 | — | — |
| 1985-02-20 | $3.20 | $3.20 | 26,500 | — | — |
| 1985-02-19 | $3.20 | $3.20 | 412,500 | — | — |
| 1985-02-15 | $3.25 | $3.25 | 360,500 | — | — |
| 1985-02-14 | $3.25 | $3.25 | 126,000 | — | — |
| 1985-02-13 | $3.25 | $3.25 | 63,500 | — | — |
| 1985-02-12 | $3.25 | $3.25 | 16,500 | — | — |
| 1985-02-11 | $3.30 | $3.30 | 54,500 | — | — |
| 1985-02-08 | $3.35 | $3.35 | 133,000 | — | — |
| 1985-02-07 | $3.35 | $3.35 | 149,500 | — | — |
| 1985-02-06 | $3.35 | $3.35 | 15,000 | — | — |
| 1985-02-05 | $3.30 | $3.30 | 85,500 | — | — |
| 1985-02-04 | $3.30 | $3.30 | 94,500 | — | — |
| 1985-02-01 | $3.30 | $3.30 | 60,000 | — | — |
| 1985-01-31 | $3.30 | $3.30 | 27,000 | — | — |
| 1985-01-30 | $3.30 | $3.30 | 54,000 | — | — |
| 1985-01-29 | $3.25 | $3.25 | 71,000 | — | — |
| 1985-01-28 | $3.25 | $3.25 | 195,500 | — | — |
| 1985-01-25 | $3.30 | $3.30 | 58,000 | — | — |
| 1985-01-24 | $3.30 | $3.30 | 159,500 | — | — |
| 1985-01-23 | $3.30 | $3.30 | 22,500 | — | — |
| 1985-01-22 | $3.25 | $3.25 | 174,500 | — | — |
| 1985-01-21 | $3.15 | $3.15 | 67,500 | — | — |
| 1985-01-18 | $3.20 | $3.20 | 15,000 | — | — |
| 1985-01-17 | $3.10 | $3.10 | 27,000 | — | — |
| 1985-01-16 | $3.10 | $3.10 | 18,500 | — | — |
| 1985-01-15 | $3.05 | $3.05 | 15,000 | — | — |
| 1985-01-14 | $3.10 | $3.10 | 56,000 | — | — |
| 1985-01-11 | $3.10 | $3.10 | 78,500 | — | — |
| 1985-01-10 | $3.10 | $3.10 | 60,000 | — | — |
| 1985-01-09 | $3.05 | $3.05 | 24,000 | — | — |
| 1985-01-08 | $3.00 | $3.00 | 156,000 | — | — |
| 1985-01-07 | $3.00 | $3.00 | 2,500 | — | — |
| 1985-01-04 | $3.05 | $3.05 | 10,500 | — | — |
| 1985-01-03 | $3.05 | $3.05 | 6,000 | — | — |
| 1985-01-02 | $3.10 | $3.10 | 80,500 | — | — |