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
- 1980-10-01 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 | $3.49 | $3.64 | 135,236 | — | — |
| 1985-12-30 | $3.47 | $3.62 | 88,635 | — | — |
| 1985-12-27 | $3.45 | $3.60 | 124,271 | — | — |
| 1985-12-26 | $3.45 | $3.60 | 42,947 | — | — |
| 1985-12-24 | $3.47 | $3.62 | 87,721 | — | — |
| 1985-12-23 | $3.49 | $3.64 | 47,516 | — | — |
| 1985-12-20 | $3.49 | $3.64 | 283,266 | — | — |
| 1985-12-19 | $3.42 | $3.57 | 85,893 | — | — |
| 1985-12-18 | $3.41 | $3.55 | 108,737 | — | — |
| 1985-12-17 | $3.45 | $3.60 | 142,547 | — | — |
| 1985-12-16 | $3.42 | $3.57 | 198,286 | — | — |
| 1985-12-13 | $3.39 | $3.54 | 229,354 | — | — |
| 1985-12-12 | $3.24 | $3.38 | 134,323 | — | — |
| 1985-12-11 | $3.24 | $3.38 | 127,926 | — | — |
| 1985-12-10 | $3.32 | $3.47 | 105,082 | — | — |
| 1985-12-09 | $3.41 | $3.55 | 130,668 | — | — |
| 1985-12-06 | $3.42 | $3.57 | 183,666 | — | — |
| 1985-12-05 | $3.45 | $3.60 | 181,838 | — | — |
| 1985-12-04 | $3.47 | $3.62 | 186,407 | — | — |
| 1985-12-03 | $3.46 | $3.61 | 116,048 | — | — |
| 1985-12-02 | $3.45 | $3.60 | 132,495 | — | — |
| 1985-11-29 | $3.47 | $3.62 | 74,015 | — | — |
| 1985-11-27 | $3.49 | $3.64 | 139,805 | — | — |
| 1985-11-26 | $3.49 | $3.64 | 99,600 | — | — |
| 1985-11-25 | $3.46 | $3.61 | 78,583 | — | — |
| 1985-11-22 | $3.45 | $3.60 | 134,323 | — | — |
| 1985-11-21 | $3.42 | $3.57 | 213,820 | — | — |
| 1985-11-20 | $3.37 | $3.51 | 47,516 | — | — |
| 1985-11-19 | $3.39 | $3.54 | 169,959 | — | — |
| 1985-11-18 | $3.38 | $3.52 | 124,271 | — | — |
| 1985-11-15 | $3.35 | $3.50 | 132,495 | — | — |
| 1985-11-14 | $3.38 | $3.52 | 120,616 | — | — |
| 1985-11-13 | $3.38 | $3.52 | 283,266 | — | — |
| 1985-11-12 | $3.34 | $3.48 | 280,524 | — | — |
| 1985-11-11 | $3.24 | $3.38 | 148,943 | — | — |
| 1985-11-08 | $3.21 | $3.35 | 101,427 | — | — |
| 1985-11-07 | $3.20 | $3.34 | 512,619 | — | — |
| 1985-11-06 | $3.20 | $3.34 | 183,666 | — | — |
| 1985-11-05 | $3.23 | $3.37 | 80,411 | — | — |
| 1985-11-04 | $3.19 | $3.32 | 74,928 | — | — |
| 1985-11-01 | $3.19 | $3.32 | 169,046 | — | — |
| 1985-10-31 | $3.17 | $3.31 | 74,015 | — | — |
| 1985-10-30 | $3.17 | $3.31 | 74,015 | — | — |
| 1985-10-29 | $3.15 | $3.28 | 1,464,757 | — | — |
| 1985-10-28 | $3.12 | $3.25 | 471,500 | — | — |
| 1985-10-25 | $3.15 | $3.28 | 62,136 | — | — |
| 1985-10-24 | $3.23 | $3.29 | 1,477,550 | — | — |
| 1985-10-23 | $3.17 | $3.24 | 12,928,790 | — | — |
| 1985-10-22 | $3.17 | $3.24 | 51,171 | — | — |
| 1985-10-21 | $3.20 | $3.27 | 65,791 | — | — |
| 1985-10-18 | $3.13 | $3.20 | 50,257 | — | — |
| 1985-10-17 | $3.13 | $3.20 | 90,462 | — | — |
| 1985-10-16 | $3.15 | $3.21 | 36,550 | — | — |
| 1985-10-15 | $3.15 | $3.21 | 104,169 | — | — |
| 1985-10-14 | $3.16 | $3.22 | 32,895 | — | — |
| 1985-10-11 | $3.16 | $3.22 | 52,998 | — | — |
| 1985-10-10 | $3.17 | $3.24 | 59,394 | — | — |
| 1985-10-09 | $3.20 | $3.27 | 62,136 | — | — |
| 1985-10-08 | $3.17 | $3.24 | 183,666 | — | — |
| 1985-10-07 | $3.17 | $3.24 | 52,998 | — | — |
| 1985-10-04 | $3.12 | $3.18 | 42,947 | — | — |
| 1985-10-03 | $3.13 | $3.20 | 58,481 | — | — |
| 1985-10-02 | $3.09 | $3.15 | 81,325 | — | — |
| 1985-10-01 | $3.06 | $3.13 | 385,607 | — | — |
| 1985-09-30 | $3.08 | $3.14 | 263,163 | — | — |
| 1985-09-26 | $3.06 | $3.13 | 237,578 | — | — |
| 1985-09-25 | $3.15 | $3.21 | 55,739 | — | — |
| 1985-09-24 | $3.17 | $3.24 | 26,499 | — | — |
| 1985-09-23 | $3.20 | $3.27 | 139,805 | — | — |
| 1985-09-20 | $3.20 | $3.27 | 115,134 | — | — |
| 1985-09-19 | $3.23 | $3.29 | 813,246 | — | — |
| 1985-09-18 | $3.24 | $3.31 | 174,528 | — | — |
| 1985-09-17 | $3.26 | $3.32 | 73,101 | — | — |
| 1985-09-16 | $3.27 | $3.34 | 67,618 | — | — |
| 1985-09-13 | $3.28 | $3.35 | 107,824 | — | — |
| 1985-09-12 | $3.27 | $3.34 | 70,360 | — | — |
| 1985-09-11 | $3.30 | $3.36 | 41,119 | — | — |
| 1985-09-10 | $3.30 | $3.36 | 113,306 | — | — |
| 1985-09-09 | $3.34 | $3.41 | 99,600 | — | — |
| 1985-09-06 | $3.32 | $3.39 | 52,998 | — | — |
| 1985-09-05 | $3.30 | $3.36 | 53,912 | — | — |
| 1985-09-04 | $3.28 | $3.35 | 49,343 | — | — |
| 1985-09-03 | $3.26 | $3.32 | 74,928 | — | — |
| 1985-08-30 | $3.30 | $3.36 | 64,877 | — | — |
| 1985-08-29 | $3.27 | $3.34 | 68,532 | — | — |
| 1985-08-28 | $3.30 | $3.36 | 69,446 | — | — |
| 1985-08-27 | $3.26 | $3.32 | 26,499 | — | — |
| 1985-08-26 | $3.28 | $3.35 | 14,620 | — | — |
| 1985-08-23 | $3.28 | $3.35 | 59,394 | — | — |
| 1985-08-22 | $3.24 | $3.31 | 93,204 | — | — |
| 1985-08-21 | $3.27 | $3.34 | 58,481 | — | — |
| 1985-08-20 | $3.26 | $3.32 | 52,998 | — | — |
| 1985-08-19 | $3.21 | $3.28 | 71,273 | — | — |
| 1985-08-16 | $3.20 | $3.27 | 53,912 | — | — |
| 1985-08-15 | $3.24 | $3.31 | 257,680 | — | — |
| 1985-08-14 | $3.20 | $3.27 | 197,372 | — | — |
| 1985-08-13 | $3.16 | $3.22 | 87,721 | — | — |
| 1985-08-12 | $3.16 | $3.22 | 182,752 | — | — |
| 1985-08-09 | $3.15 | $3.21 | 63,963 | — | — |
| 1985-08-08 | $3.15 | $3.21 | 88,635 | — | — |
| 1985-08-07 | $3.17 | $3.24 | 190,062 | — | — |
| 1985-08-06 | $3.13 | $3.20 | 262,249 | — | — |
| 1985-08-05 | $3.16 | $3.22 | 176,356 | — | — |
| 1985-08-02 | $3.32 | $3.39 | 62,136 | — | — |
| 1985-08-01 | $3.39 | $3.46 | 116,048 | — | — |
| 1985-07-31 | $3.38 | $3.45 | 93,204 | — | — |
| 1985-07-30 | $3.38 | $3.45 | 32,895 | — | — |
| 1985-07-29 | $3.38 | $3.45 | 77,670 | — | — |
| 1985-07-26 | $3.43 | $3.50 | 74,928 | — | — |
| 1985-07-25 | $3.39 | $3.46 | 103,255 | — | — |
| 1985-07-24 | $3.50 | $3.50 | 106,910 | — | — |
| 1985-07-23 | $3.50 | $3.50 | 146,202 | — | — |
| 1985-07-22 | $3.52 | $3.52 | 3,675,143 | — | — |
| 1985-07-19 | $3.53 | $3.53 | 227,526 | — | — |
| 1985-07-18 | $3.56 | $3.56 | 118,789 | — | — |
| 1985-07-17 | $3.54 | $3.54 | 339,005 | — | — |
| 1985-07-16 | $3.56 | $3.56 | 133,409 | — | — |
| 1985-07-15 | $3.53 | $3.53 | 103,255 | — | — |
| 1985-07-12 | $3.53 | $3.53 | 97,772 | — | — |
| 1985-07-11 | $3.50 | $3.50 | 210,165 | — | — |
| 1985-07-10 | $3.49 | $3.49 | 145,288 | — | — |
| 1985-07-09 | $3.49 | $3.49 | 146,202 | — | — |
| 1985-07-08 | $3.49 | $3.49 | 69,446 | — | — |
| 1985-07-05 | $3.49 | $3.49 | 141,633 | — | — |
| 1985-07-03 | $3.56 | $3.56 | 74,928 | — | — |
| 1985-07-02 | $3.54 | $3.54 | 86,807 | — | — |
| 1985-07-01 | $3.47 | $3.47 | 110,565 | — | — |
| 1985-06-28 | $3.50 | $3.50 | 227,526 | — | — |
| 1985-06-27 | $3.53 | $3.53 | 76,756 | — | — |
| 1985-06-26 | $3.57 | $3.57 | 127,926 | — | — |
| 1985-06-25 | $3.57 | $3.57 | 181,838 | — | — |
| 1985-06-24 | $3.56 | $3.56 | 79,497 | — | — |
| 1985-06-21 | $3.58 | $3.58 | 299,713 | — | — |
| 1985-06-20 | $3.43 | $3.43 | 73,101 | — | — |
| 1985-06-19 | $3.50 | $3.50 | 65,791 | — | — |
| 1985-06-18 | $3.50 | $3.50 | 90,462 | — | — |
| 1985-06-17 | $3.46 | $3.46 | 94,117 | — | — |
| 1985-06-14 | $3.50 | $3.50 | 115,134 | — | — |
| 1985-06-13 | $3.45 | $3.45 | 89,548 | — | — |
| 1985-06-12 | $3.50 | $3.50 | 68,532 | — | — |
| 1985-06-11 | $3.57 | $3.57 | 146,202 | — | — |
| 1985-06-10 | $3.60 | $3.60 | 210,165 | — | — |
| 1985-06-07 | $3.50 | $3.50 | 180,924 | — | — |
| 1985-06-06 | $3.47 | $3.47 | 148,029 | — | — |
| 1985-06-05 | $3.53 | $3.53 | 190,976 | — | — |
| 1985-06-04 | $3.56 | $3.56 | 126,099 | — | — |
| 1985-06-03 | $3.56 | $3.56 | 79,497 | — | — |
| 1985-05-31 | $3.58 | $3.58 | 105,082 | — | — |
| 1985-05-30 | $3.61 | $3.61 | 49,343 | — | — |
| 1985-05-29 | $3.58 | $3.58 | 138,892 | — | — |
| 1985-05-28 | $3.60 | $3.60 | 104,169 | — | — |
| 1985-05-24 | $3.58 | $3.58 | 41,119 | — | — |
| 1985-05-23 | $3.60 | $3.60 | 296,058 | — | — |
| 1985-05-22 | $3.58 | $3.58 | 130,668 | — | — |
| 1985-05-21 | $3.60 | $3.60 | 2,999,874 | — | — |
| 1985-05-20 | $3.65 | $3.65 | 184,580 | — | — |
| 1985-05-17 | $3.60 | $3.60 | 171,787 | — | — |
| 1985-05-16 | $3.56 | $3.56 | 104,169 | — | — |
| 1985-05-15 | $3.52 | $3.52 | 79,497 | — | — |
| 1985-05-14 | $3.54 | $3.54 | 122,444 | — | — |
| 1985-05-13 | $3.56 | $3.56 | 90,462 | — | — |
| 1985-05-10 | $3.50 | $3.50 | 75,842 | — | — |
| 1985-05-09 | $3.54 | $3.54 | 116,961 | — | — |
| 1985-05-08 | $3.49 | $3.49 | 89,548 | — | — |
| 1985-05-07 | $3.56 | $3.56 | 194,631 | — | — |
| 1985-05-06 | $3.61 | $3.61 | 328,040 | — | — |
| 1985-05-03 | $3.47 | $3.47 | 342,660 | — | — |
| 1985-05-02 | $3.38 | $3.38 | 111,479 | — | — |
| 1985-05-01 | $3.34 | $3.34 | 94,117 | — | — |
| 1985-04-30 | $3.37 | $3.37 | 68,532 | — | — |
| 1985-04-29 | $3.37 | $3.37 | 74,928 | — | — |
| 1985-04-26 | $3.32 | $3.32 | 46,602 | — | — |
| 1985-04-25 | $3.34 | $3.34 | 1,286,574 | — | — |
| 1985-04-24 | $3.35 | $3.35 | 1,229,007 | — | — |
| 1985-04-23 | $3.38 | $3.38 | 217,475 | — | — |
| 1985-04-22 | $3.38 | $3.38 | 124,271 | — | — |
| 1985-04-19 | $3.39 | $3.39 | 106,910 | — | — |
| 1985-04-18 | $3.37 | $3.37 | 94,117 | — | — |
| 1985-04-17 | $3.35 | $3.35 | 73,101 | — | — |
| 1985-04-16 | $3.37 | $3.37 | 154,425 | — | — |
| 1985-04-15 | $3.31 | $3.31 | 165,391 | — | — |
| 1985-04-12 | $3.28 | $3.28 | 3,768,346 | — | — |
| 1985-04-11 | $3.31 | $3.31 | 321,644 | — | — |
| 1985-04-10 | $3.35 | $3.35 | 48,429 | — | — |
| 1985-04-09 | $3.35 | $3.35 | 136,150 | — | — |
| 1985-04-08 | $3.32 | $3.32 | 131,581 | — | — |
| 1985-04-04 | $3.38 | $3.38 | 112,392 | — | — |
| 1985-04-03 | $3.43 | $3.43 | 55,739 | — | — |
| 1985-04-02 | $3.43 | $3.43 | 136,150 | — | — |
| 1985-04-01 | $3.42 | $3.42 | 101,427 | — | — |
| 1985-03-29 | $3.41 | $3.41 | 155,339 | — | — |
| 1985-03-28 | $3.39 | $3.39 | 131,581 | — | — |
| 1985-03-27 | $3.41 | $3.41 | 103,255 | — | — |
| 1985-03-26 | $3.41 | $3.41 | 98,686 | — | — |
| 1985-03-25 | $3.41 | $3.41 | 50,257 | — | — |
| 1985-03-22 | $3.39 | $3.39 | 127,013 | — | — |
| 1985-03-21 | $3.46 | $3.46 | 131,581 | — | — |
| 1985-03-20 | $3.43 | $3.43 | 132,495 | — | — |
| 1985-03-19 | $3.46 | $3.46 | 113,306 | — | — |
| 1985-03-18 | $3.46 | $3.46 | 94,117 | — | — |
| 1985-03-15 | $3.43 | $3.43 | 74,928 | — | — |
| 1985-03-14 | $3.42 | $3.42 | 85,893 | — | — |
| 1985-03-13 | $3.43 | $3.43 | 69,446 | — | — |
| 1985-03-12 | $3.46 | $3.46 | 372,814 | — | — |
| 1985-03-11 | $3.46 | $3.46 | 69,446 | — | — |
| 1985-03-08 | $3.42 | $3.42 | 88,635 | — | — |
| 1985-03-07 | $3.43 | $3.43 | 129,754 | — | — |
| 1985-03-06 | $3.46 | $3.46 | 95,031 | — | — |
| 1985-03-05 | $3.49 | $3.49 | 116,048 | — | — |
| 1985-03-04 | $3.46 | $3.46 | 138,892 | — | — |
| 1985-03-01 | $3.49 | $3.49 | 665,217 | — | — |
| 1985-02-28 | $3.49 | $3.49 | 300,627 | — | — |
| 1985-02-27 | $3.39 | $3.39 | 388,348 | — | — |
| 1985-02-26 | $3.43 | $3.43 | 456,880 | — | — |
| 1985-02-25 | $3.45 | $3.45 | 194,631 | — | — |
| 1985-02-22 | $3.45 | $3.45 | 250,370 | — | — |
| 1985-02-21 | $3.43 | $3.43 | 169,959 | — | — |
| 1985-02-20 | $3.46 | $3.46 | 130,668 | — | — |
| 1985-02-19 | $3.49 | $3.49 | 75,842 | — | — |
| 1985-02-15 | $3.52 | $3.52 | 258,594 | — | — |
| 1985-02-14 | $3.53 | $3.53 | 201,027 | — | — |
| 1985-02-13 | $3.53 | $3.53 | 229,354 | — | — |
| 1985-02-12 | $3.52 | $3.52 | 137,978 | — | — |
| 1985-02-11 | $3.54 | $3.54 | 194,631 | — | — |
| 1985-02-08 | $3.58 | $3.58 | 275,956 | — | — |
| 1985-02-07 | $3.61 | $3.61 | 314,333 | — | — |
| 1985-02-06 | $3.50 | $3.50 | 212,906 | — | — |
| 1985-02-05 | $3.49 | $3.49 | 243,974 | — | — |
| 1985-02-04 | $3.50 | $3.50 | 119,703 | — | — |
| 1985-02-01 | $3.46 | $3.46 | 178,183 | — | — |
| 1985-01-31 | $3.49 | $3.49 | 197,372 | — | — |
| 1985-01-30 | $3.49 | $3.49 | 178,183 | — | — |
| 1985-01-29 | $3.52 | $3.52 | 305,196 | — | — |
| 1985-01-28 | $3.46 | $3.46 | 205,596 | — | — |
| 1985-01-25 | $3.41 | $3.41 | 3,497,873 | — | — |
| 1985-01-24 | $3.50 | $3.50 | 315,247 | — | — |
| 1985-01-23 | $3.50 | $3.50 | 334,436 | — | — |
| 1985-01-22 | $3.46 | $3.46 | 293,317 | — | — |
| 1985-01-21 | $3.49 | $3.49 | 487,034 | — | — |
| 1985-01-18 | $3.50 | $3.50 | 1,392,570 | — | — |
| 1985-01-17 | $3.37 | $3.37 | 530,895 | — | — |
| 1985-01-16 | $3.31 | $3.31 | 215,647 | — | — |
| 1985-01-15 | $3.23 | $3.23 | 180,924 | — | — |
| 1985-01-14 | $3.21 | $3.21 | 94,117 | — | — |
| 1985-01-11 | $3.16 | $3.16 | 950,310 | — | — |
| 1985-01-10 | $3.24 | $3.24 | 197,372 | — | — |
| 1985-01-09 | $3.16 | $3.16 | 22,844 | — | — |
| 1985-01-08 | $3.13 | $3.13 | 199,200 | — | — |
| 1985-01-07 | $3.12 | $3.12 | 1,197,939 | — | — |
| 1985-01-04 | $3.11 | $3.11 | 66,704 | — | — |
| 1985-01-03 | $3.13 | $3.13 | 21,930 | — | — |
| 1985-01-02 | $3.12 | $3.12 | 52,998 | — | — |