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 | $1.94 | $2.28 | 1,461,339 | — | — |
| 1985-12-30 | $1.84 | $2.17 | 3,883,670 | — | — |
| 1985-12-27 | $1.82 | $2.14 | 879,043 | — | — |
| 1985-12-26 | $1.84 | $2.17 | 946,231 | — | — |
| 1985-12-24 | $1.82 | $2.14 | 1,467,447 | — | — |
| 1985-12-23 | $1.79 | $2.11 | 1,412,475 | — | — |
| 1985-12-20 | $1.82 | $2.14 | 1,993,244 | — | — |
| 1985-12-19 | $1.82 | $2.14 | 904,493 | — | — |
| 1985-12-18 | $1.79 | $2.11 | 1,373,791 | — | — |
| 1985-12-17 | $1.82 | $2.14 | 2,307,297 | — | — |
| 1985-12-16 | $1.79 | $2.11 | 2,321,549 | — | — |
| 1985-12-13 | $1.79 | $2.11 | 5,802,600 | — | — |
| 1985-12-12 | $1.77 | $2.08 | 7,685,900 | — | — |
| 1985-12-11 | $1.79 | $2.11 | 3,484,614 | — | — |
| 1985-12-10 | $1.77 | $2.08 | 948,776 | — | — |
| 1985-12-09 | $1.77 | $2.08 | 1,274,027 | — | — |
| 1985-12-06 | $1.74 | $2.05 | 3,014,807 | — | — |
| 1985-12-05 | $1.77 | $2.08 | 3,424,552 | — | — |
| 1985-12-04 | $1.77 | $2.08 | 2,444,218 | — | — |
| 1985-12-03 | $1.77 | $2.08 | 3,187,867 | — | — |
| 1985-12-02 | $1.72 | $2.02 | 5,451,390 | — | — |
| 1985-11-29 | $1.77 | $2.08 | 2,807,135 | — | — |
| 1985-11-27 | $1.77 | $2.08 | 13,340,890 | — | — |
| 1985-11-26 | $1.77 | $2.08 | 5,980,750 | — | — |
| 1985-11-25 | $1.79 | $2.11 | 2,027,856 | — | — |
| 1985-11-22 | $1.82 | $2.14 | 3,512,100 | — | — |
| 1985-11-21 | $1.79 | $2.11 | 3,645,458 | — | — |
| 1985-11-20 | $1.94 | $2.28 | 9,869,510 | — | — |
| 1985-11-19 | $1.69 | $1.99 | 5,344,500 | — | — |
| 1985-11-18 | $1.94 | $2.28 | 978,298 | — | — |
| 1985-11-15 | $1.92 | $2.25 | 3,022,442 | — | — |
| 1985-11-14 | $1.94 | $2.28 | 445,375 | — | — |
| 1985-11-13 | $1.94 | $2.28 | 777,752 | — | — |
| 1985-11-12 | $1.94 | $2.28 | 752,811 | — | — |
| 1985-11-11 | $1.96 | $2.31 | 325,251 | — | — |
| 1985-11-08 | $1.94 | $2.28 | 3,525,334 | — | — |
| 1985-11-07 | $1.96 | $2.31 | 467,262 | — | — |
| 1985-11-06 | $1.94 | $2.28 | 662,209 | — | — |
| 1985-11-05 | $1.94 | $2.28 | 567,026 | — | — |
| 1985-11-04 | $1.92 | $2.25 | 759,937 | — | — |
| 1985-11-01 | $1.94 | $2.28 | 835,269 | — | — |
| 1985-10-31 | $1.99 | $2.34 | 2,184,628 | — | — |
| 1985-10-30 | $2.01 | $2.37 | 581,787 | — | — |
| 1985-10-29 | $2.04 | $2.40 | 705,983 | — | — |
| 1985-10-28 | $2.04 | $2.40 | 2,201,425 | — | — |
| 1985-10-25 | $1.99 | $2.34 | 1,370,228 | — | — |
| 1985-10-24 | $2.06 | $2.34 | 16,954,790 | — | — |
| 1985-10-23 | $2.11 | $2.39 | 722,271 | — | — |
| 1985-10-22 | $2.09 | $2.36 | 353,755 | — | — |
| 1985-10-21 | $2.09 | $2.36 | 462,172 | — | — |
| 1985-10-18 | $2.09 | $2.36 | 406,691 | — | — |
| 1985-10-17 | $2.04 | $2.31 | 469,298 | — | — |
| 1985-10-16 | $2.01 | $2.28 | 12,455,230 | — | — |
| 1985-10-15 | $2.04 | $2.31 | 762,482 | — | — |
| 1985-10-14 | $2.06 | $2.34 | 674,934 | — | — |
| 1985-10-11 | $2.09 | $2.36 | 1,009,856 | — | — |
| 1985-10-10 | $2.04 | $2.31 | 4,419,647 | — | — |
| 1985-10-09 | $1.92 | $2.17 | 4,405,395 | — | — |
| 1985-10-08 | $2.14 | $2.42 | 2,056,360 | — | — |
| 1985-10-07 | $2.16 | $2.45 | 6,123,270 | — | — |
| 1985-10-04 | $2.26 | $2.56 | 277,914 | — | — |
| 1985-10-03 | $2.21 | $2.50 | 2,287,446 | — | — |
| 1985-10-02 | $2.21 | $2.50 | 2,242,654 | — | — |
| 1985-10-01 | $2.21 | $2.50 | 369,534 | — | — |
| 1985-09-30 | $2.19 | $2.47 | 617,417 | — | — |
| 1985-09-26 | $2.19 | $2.47 | 2,454,398 | — | — |
| 1985-09-25 | $2.23 | $2.53 | 2,332,238 | — | — |
| 1985-09-24 | $2.23 | $2.53 | 427,560 | — | — |
| 1985-09-23 | $2.26 | $2.56 | 414,835 | — | — |
| 1985-09-20 | $2.26 | $2.56 | 509,509 | — | — |
| 1985-09-19 | $2.31 | $2.61 | 2,659,016 | — | — |
| 1985-09-18 | $2.31 | $2.61 | 3,141,548 | — | — |
| 1985-09-17 | $2.28 | $2.59 | 524,779 | — | — |
| 1985-09-16 | $2.36 | $2.67 | 970,663 | — | — |
| 1985-09-13 | $2.33 | $2.64 | 550,738 | — | — |
| 1985-09-12 | $2.33 | $2.64 | 4,655,823 | — | — |
| 1985-09-11 | $2.36 | $2.67 | 3,881,634 | — | — |
| 1985-09-10 | $2.46 | $2.78 | 2,692,610 | — | — |
| 1985-09-09 | $2.36 | $2.67 | 783,860 | — | — |
| 1985-09-06 | $2.33 | $2.64 | 2,237,564 | — | — |
| 1985-09-05 | $2.38 | $2.70 | 4,626,810 | — | — |
| 1985-09-04 | $2.23 | $2.53 | 5,654,990 | — | — |
| 1985-09-03 | $2.14 | $2.42 | 5,313,960 | — | — |
| 1985-08-30 | $2.21 | $2.50 | 1,257,230 | — | — |
| 1985-08-29 | $2.21 | $2.50 | 909,074 | — | — |
| 1985-08-28 | $2.23 | $2.53 | 417,380 | — | — |
| 1985-08-27 | $2.26 | $2.56 | 2,209,569 | — | — |
| 1985-08-26 | $2.26 | $2.56 | 595,021 | — | — |
| 1985-08-23 | $2.28 | $2.59 | 517,144 | — | — |
| 1985-08-22 | $2.28 | $2.59 | 643,376 | — | — |
| 1985-08-21 | $2.31 | $2.61 | 992,550 | — | — |
| 1985-08-20 | $2.31 | $2.61 | 1,723,983 | — | — |
| 1985-08-19 | $2.36 | $2.67 | 675,443 | — | — |
| 1985-08-16 | $2.36 | $2.67 | 1,503,586 | — | — |
| 1985-08-15 | $2.36 | $2.67 | 386,331 | — | — |
| 1985-08-14 | $2.36 | $2.67 | 595,021 | — | — |
| 1985-08-13 | $2.36 | $2.67 | 381,750 | — | — |
| 1985-08-12 | $2.36 | $2.67 | 368,516 | — | — |
| 1985-08-09 | $2.31 | $2.61 | 384,804 | — | — |
| 1985-08-08 | $2.28 | $2.59 | 2,767,942 | — | — |
| 1985-08-07 | $2.31 | $2.61 | 335,431 | — | — |
| 1985-08-06 | $2.28 | $2.59 | 946,740 | — | — |
| 1985-08-05 | $2.28 | $2.59 | 613,854 | — | — |
| 1985-08-02 | $2.28 | $2.59 | 2,722,132 | — | — |
| 1985-08-01 | $2.26 | $2.56 | 887,696 | — | — |
| 1985-07-31 | $2.26 | $2.56 | 2,352,089 | — | — |
| 1985-07-30 | $2.28 | $2.59 | 1,485,771 | — | — |
| 1985-07-29 | $2.31 | $2.61 | 385,822 | — | — |
| 1985-07-26 | $2.33 | $2.64 | 1,224,145 | — | — |
| 1985-07-25 | $2.36 | $2.67 | 1,274,027 | — | — |
| 1985-07-24 | $2.43 | $2.67 | 2,360,233 | — | — |
| 1985-07-23 | $2.38 | $2.61 | 3,391,467 | — | — |
| 1985-07-22 | $2.46 | $2.69 | 1,415,020 | — | — |
| 1985-07-19 | $2.46 | $2.69 | 2,523,622 | — | — |
| 1985-07-18 | $2.53 | $2.77 | 625,052 | — | — |
| 1985-07-17 | $2.50 | $2.75 | 670,862 | — | — |
| 1985-07-16 | $2.53 | $2.77 | 1,014,946 | — | — |
| 1985-07-15 | $2.50 | $2.75 | 6,403,220 | — | — |
| 1985-07-12 | $2.46 | $2.69 | 11,849,520 | — | — |
| 1985-07-11 | $2.41 | $2.64 | 4,050,113 | — | — |
| 1985-07-10 | $2.41 | $2.64 | 3,036,185 | — | — |
| 1985-07-09 | $2.43 | $2.67 | 993,059 | — | — |
| 1985-07-08 | $2.41 | $2.64 | 689,186 | — | — |
| 1985-07-05 | $2.43 | $2.67 | 508,491 | — | — |
| 1985-07-03 | $2.43 | $2.67 | 397,529 | — | — |
| 1985-07-02 | $2.43 | $2.67 | 3,218,407 | — | — |
| 1985-07-01 | $2.43 | $2.67 | 3,304,428 | — | — |
| 1985-06-28 | $2.38 | $2.61 | 1,655,777 | — | — |
| 1985-06-27 | $2.38 | $2.61 | 1,935,218 | — | — |
| 1985-06-26 | $2.36 | $2.58 | 710,055 | — | — |
| 1985-06-25 | $2.36 | $2.58 | 3,121,697 | — | — |
| 1985-06-24 | $2.36 | $2.58 | 2,862,107 | — | — |
| 1985-06-21 | $2.41 | $2.64 | 4,469,529 | — | — |
| 1985-06-20 | $2.46 | $2.69 | 1,952,524 | — | — |
| 1985-06-19 | $2.41 | $2.64 | 3,900,467 | — | — |
| 1985-06-18 | $2.36 | $2.58 | 3,433,714 | — | — |
| 1985-06-17 | $2.31 | $2.53 | 2,553,653 | — | — |
| 1985-06-14 | $2.31 | $2.53 | 1,938,781 | — | — |
| 1985-06-13 | $2.31 | $2.53 | 466,753 | — | — |
| 1985-06-12 | $2.28 | $2.50 | 888,205 | — | — |
| 1985-06-11 | $2.28 | $2.50 | 2,136,273 | — | — |
| 1985-06-10 | $2.26 | $2.48 | 3,281,014 | — | — |
| 1985-06-07 | $2.26 | $2.48 | 513,072 | — | — |
| 1985-06-06 | $2.28 | $2.50 | 1,760,631 | — | — |
| 1985-06-05 | $2.26 | $2.48 | 2,153,070 | — | — |
| 1985-06-04 | $2.23 | $2.45 | 4,346,860 | — | — |
| 1985-06-03 | $2.19 | $2.40 | 3,496,830 | — | — |
| 1985-05-31 | $2.19 | $2.40 | 3,681,597 | — | — |
| 1985-05-30 | $2.16 | $2.37 | 1,038,869 | — | — |
| 1985-05-29 | $2.16 | $2.37 | 2,778,122 | — | — |
| 1985-05-28 | $2.16 | $2.37 | 953,866 | — | — |
| 1985-05-24 | $2.19 | $2.40 | 884,642 | — | — |
| 1985-05-23 | $2.19 | $2.40 | 1,294,387 | — | — |
| 1985-05-22 | $2.19 | $2.40 | 6,408,310 | — | — |
| 1985-05-21 | $2.28 | $2.50 | 3,034,149 | — | — |
| 1985-05-20 | $2.23 | $2.45 | 5,090,000 | — | — |
| 1985-05-17 | $2.28 | $2.50 | 2,152,052 | — | — |
| 1985-05-16 | $2.21 | $2.42 | 798,621 | — | — |
| 1985-05-15 | $2.19 | $2.40 | 702,420 | — | — |
| 1985-05-14 | $2.16 | $2.37 | 1,982,046 | — | — |
| 1985-05-13 | $2.16 | $2.37 | 1,445,560 | — | — |
| 1985-05-10 | $2.19 | $2.40 | 2,118,967 | — | — |
| 1985-05-09 | $2.21 | $2.42 | 3,496,830 | — | — |
| 1985-05-08 | $2.19 | $2.40 | 1,343,251 | — | — |
| 1985-05-07 | $2.19 | $2.40 | 2,280,320 | — | — |
| 1985-05-06 | $2.19 | $2.40 | 2,453,380 | — | — |
| 1985-05-03 | $2.23 | $2.45 | 292,166 | — | — |
| 1985-05-02 | $2.26 | $2.48 | 926,380 | — | — |
| 1985-05-01 | $2.28 | $2.50 | 746,703 | — | — |
| 1985-04-30 | $2.33 | $2.56 | 383,277 | — | — |
| 1985-04-29 | $2.31 | $2.53 | 466,753 | — | — |
| 1985-04-26 | $2.33 | $2.56 | 625,052 | — | — |
| 1985-04-25 | $2.33 | $2.56 | 740,595 | — | — |
| 1985-04-24 | $2.33 | $2.56 | 1,016,473 | — | — |
| 1985-04-23 | $2.43 | $2.58 | 1,944,380 | — | — |
| 1985-04-22 | $2.41 | $2.56 | 674,425 | — | — |
| 1985-04-19 | $2.41 | $2.56 | 2,086,391 | — | — |
| 1985-04-18 | $2.43 | $2.58 | 1,718,384 | — | — |
| 1985-04-17 | $2.43 | $2.58 | 243,811 | — | — |
| 1985-04-16 | $2.41 | $2.56 | 624,034 | — | — |
| 1985-04-15 | $2.38 | $2.53 | 2,365,323 | — | — |
| 1985-04-12 | $2.41 | $2.56 | 2,746,564 | — | — |
| 1985-04-11 | $2.43 | $2.58 | 244,829 | — | — |
| 1985-04-10 | $2.41 | $2.56 | 309,472 | — | — |
| 1985-04-09 | $2.41 | $2.56 | 505,946 | — | — |
| 1985-04-08 | $2.41 | $2.56 | 1,194,114 | — | — |
| 1985-04-04 | $2.46 | $2.61 | 4,440,007 | — | — |
| 1985-04-03 | $2.46 | $2.61 | 830,179 | — | — |
| 1985-04-02 | $2.43 | $2.58 | 259,081 | — | — |
| 1985-04-01 | $2.46 | $2.61 | 156,772 | — | — |
| 1985-03-29 | $2.43 | $2.58 | 205,636 | — | — |
| 1985-03-28 | $2.43 | $2.58 | 2,241,127 | — | — |
| 1985-03-27 | $2.41 | $2.56 | 190,366 | — | — |
| 1985-03-26 | $2.38 | $2.53 | 346,629 | — | — |
| 1985-03-25 | $2.38 | $2.53 | 436,213 | — | — |
| 1985-03-22 | $2.38 | $2.53 | 183,240 | — | — |
| 1985-03-21 | $2.38 | $2.53 | 2,412,151 | — | — |
| 1985-03-20 | $2.41 | $2.56 | 668,317 | — | — |
| 1985-03-19 | $2.38 | $2.53 | 1,109,620 | — | — |
| 1985-03-18 | $2.38 | $2.53 | 277,914 | — | — |
| 1985-03-15 | $2.36 | $2.50 | 257,045 | — | — |
| 1985-03-14 | $2.38 | $2.53 | 2,415,714 | — | — |
| 1985-03-13 | $2.36 | $2.50 | 1,405,349 | — | — |
| 1985-03-12 | $2.36 | $2.50 | 422,470 | — | — |
| 1985-03-11 | $2.36 | $2.50 | 336,449 | — | — |
| 1985-03-08 | $2.38 | $2.53 | 325,760 | — | — |
| 1985-03-07 | $2.36 | $2.50 | 2,636,620 | — | — |
| 1985-03-06 | $2.36 | $2.50 | 1,088,751 | — | — |
| 1985-03-05 | $2.36 | $2.50 | 774,698 | — | — |
| 1985-03-04 | $2.36 | $2.50 | 821,526 | — | — |
| 1985-03-01 | $2.36 | $2.50 | 601,638 | — | — |
| 1985-02-28 | $2.36 | $2.50 | 860,210 | — | — |
| 1985-02-27 | $2.36 | $2.50 | 459,118 | — | — |
| 1985-02-26 | $2.33 | $2.48 | 900,421 | — | — |
| 1985-02-25 | $2.33 | $2.48 | 629,633 | — | — |
| 1985-02-22 | $2.41 | $2.56 | 1,353,940 | — | — |
| 1985-02-21 | $2.33 | $2.48 | 467,262 | — | — |
| 1985-02-20 | $2.36 | $2.50 | 1,414,511 | — | — |
| 1985-02-19 | $2.33 | $2.48 | 544,121 | — | — |
| 1985-02-15 | $2.36 | $2.50 | 1,751,978 | — | — |
| 1985-02-14 | $2.31 | $2.45 | 1,092,823 | — | — |
| 1985-02-13 | $2.36 | $2.50 | 1,739,762 | — | — |
| 1985-02-12 | $2.31 | $2.45 | 3,187,358 | — | — |
| 1985-02-11 | $2.26 | $2.40 | 1,107,075 | — | — |
| 1985-02-08 | $2.28 | $2.43 | 4,928,647 | — | — |
| 1985-02-07 | $2.31 | $2.45 | 3,677,016 | — | — |
| 1985-02-06 | $2.31 | $2.45 | 3,257,600 | — | — |
| 1985-02-05 | $2.31 | $2.45 | 592,985 | — | — |
| 1985-02-04 | $2.33 | $2.48 | 1,525,982 | — | — |
| 1985-02-01 | $2.33 | $2.48 | 700,893 | — | — |
| 1985-01-31 | $2.33 | $2.48 | 3,161,399 | — | — |
| 1985-01-30 | $2.33 | $2.48 | 3,121,188 | — | — |
| 1985-01-29 | $2.33 | $2.48 | 461,663 | — | — |
| 1985-01-28 | $2.33 | $2.48 | 1,477,627 | — | — |
| 1985-01-25 | $2.36 | $2.50 | 7,467,030 | — | — |
| 1985-01-24 | $2.38 | $2.45 | 4,842,626 | — | — |
| 1985-01-23 | $2.38 | $2.45 | 4,366,202 | — | — |
| 1985-01-22 | $2.38 | $2.45 | 948,267 | — | — |
| 1985-01-21 | $2.41 | $2.47 | 1,143,214 | — | — |
| 1985-01-18 | $2.38 | $2.45 | 587,386 | — | — |
| 1985-01-17 | $2.43 | $2.50 | 977,280 | — | — |
| 1985-01-16 | $2.41 | $2.47 | 1,082,134 | — | — |
| 1985-01-15 | $2.41 | $2.47 | 1,666,975 | — | — |
| 1985-01-14 | $2.41 | $2.47 | 767,572 | — | — |
| 1985-01-11 | $2.41 | $2.47 | 1,078,571 | — | — |
| 1985-01-10 | $2.43 | $2.50 | 2,629,494 | — | — |
| 1985-01-09 | $2.38 | $2.45 | 2,000,370 | — | — |
| 1985-01-08 | $2.33 | $2.40 | 2,302,716 | — | — |
| 1985-01-07 | $2.28 | $2.35 | 1,613,021 | — | — |
| 1985-01-04 | $2.23 | $2.30 | 1,760,122 | — | — |
| 1985-01-03 | $2.23 | $2.30 | 2,034,982 | — | — |
| 1985-01-02 | $2.28 | $2.35 | 4,220,628 | — | — |