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
- 1980-02-08 to 2026-08-28
- 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 |
|---|---|---|---|
| 1985-12-31 | $2.44 | $2.44 | 47,400 |
| 1985-12-30 | $2.38 | $2.38 | 8,200 |
| 1985-12-27 | $2.38 | $2.38 | 21,800 |
| 1985-12-26 | $2.38 | $2.38 | 16,400 |
| 1985-12-24 | $2.38 | $2.38 | 7,600 |
| 1985-12-23 | $2.56 | $2.56 | 3,600 |
| 1985-12-20 | $2.56 | $2.56 | 17,200 |
| 1985-12-19 | $2.44 | $2.44 | 2,400 |
| 1985-12-18 | $2.56 | $2.56 | 3,800 |
| 1985-12-17 | $2.50 | $2.50 | 116,400 |
| 1985-12-16 | $2.69 | $2.69 | 43,600 |
| 1985-12-13 | $2.75 | $2.75 | 11,800 |
| 1985-12-12 | $2.75 | $2.75 | 4,200 |
| 1985-12-11 | $2.81 | $2.81 | 9,200 |
| 1985-12-10 | $2.81 | $2.81 | 0 |
| 1985-12-09 | $2.81 | $2.81 | 11,000 |
| 1985-12-06 | $2.81 | $2.81 | 11,400 |
| 1985-12-05 | $2.94 | $2.94 | 9,800 |
| 1985-12-04 | $2.81 | $2.81 | 600 |
| 1985-12-03 | $2.88 | $2.88 | 47,600 |
| 1985-12-02 | $2.88 | $2.88 | 61,200 |
| 1985-11-29 | $2.56 | $2.56 | 21,800 |
| 1985-11-27 | $2.59 | $2.59 | 20,400 |
| 1985-11-26 | $2.56 | $2.56 | 10,200 |
| 1985-11-25 | $2.56 | $2.56 | 14,400 |
| 1985-11-22 | $2.63 | $2.63 | 13,400 |
| 1985-11-21 | $2.63 | $2.63 | 59,000 |
| 1985-11-20 | $2.19 | $2.19 | 39,600 |
| 1985-11-19 | $2.13 | $2.13 | 22,400 |
| 1985-11-18 | $2.25 | $2.25 | 400 |
| 1985-11-15 | $2.31 | $2.31 | 22,600 |
| 1985-11-14 | $2.31 | $2.31 | 6,400 |
| 1985-11-13 | $2.31 | $2.31 | 24,800 |
| 1985-11-12 | $2.13 | $2.13 | 5,800 |
| 1985-11-11 | $2.25 | $2.25 | 5,600 |
| 1985-11-08 | $2.25 | $2.25 | 19,200 |
| 1985-11-07 | $2.19 | $2.19 | 5,000 |
| 1985-11-06 | $2.13 | $2.13 | 81,800 |
| 1985-11-05 | $2.00 | $2.00 | 21,000 |
| 1985-11-04 | $2.00 | $2.00 | 32,600 |
| 1985-11-01 | $1.81 | $1.81 | 9,200 |
| 1985-10-31 | $1.81 | $1.81 | 10,200 |
| 1985-10-30 | $1.75 | $1.75 | 4,200 |
| 1985-10-29 | $1.75 | $1.75 | 400 |
| 1985-10-28 | $1.75 | $1.75 | 4,000 |
| 1985-10-25 | $1.88 | $1.88 | 16,600 |
| 1985-10-24 | $1.88 | $1.88 | 30,000 |
| 1985-10-23 | $1.88 | $1.88 | 37,400 |
| 1985-10-22 | $2.00 | $2.00 | 15,600 |
| 1985-10-21 | $2.06 | $2.06 | 6,200 |
| 1985-10-18 | $2.25 | $2.25 | 3,600 |
| 1985-10-17 | $2.25 | $2.25 | 1,800 |
| 1985-10-16 | $2.25 | $2.25 | 57,000 |
| 1985-10-15 | $2.19 | $2.19 | 10,400 |
| 1985-10-14 | $2.25 | $2.25 | 5,000 |
| 1985-10-11 | $2.19 | $2.19 | 2,800 |
| 1985-10-10 | $2.19 | $2.19 | 3,400 |
| 1985-10-09 | $2.31 | $2.31 | 3,200 |
| 1985-10-08 | $2.38 | $2.38 | 400 |
| 1985-10-07 | $2.38 | $2.38 | 1,600 |
| 1985-10-04 | $2.50 | $2.50 | 400 |
| 1985-10-03 | $2.50 | $2.50 | 11,800 |
| 1985-10-02 | $2.44 | $2.44 | 5,600 |
| 1985-10-01 | $2.44 | $2.44 | 0 |
| 1985-09-30 | $2.44 | $2.44 | 800 |
| 1985-09-26 | $2.44 | $2.44 | 0 |
| 1985-09-25 | $2.56 | $2.56 | 3,000 |
| 1985-09-24 | $2.44 | $2.44 | 0 |
| 1985-09-23 | $2.44 | $2.44 | 8,200 |
| 1985-09-20 | $2.50 | $2.50 | 9,000 |
| 1985-09-19 | $2.50 | $2.50 | 14,800 |
| 1985-09-18 | $2.56 | $2.56 | 9,000 |
| 1985-09-17 | $2.69 | $2.69 | 3,000 |
| 1985-09-16 | $2.69 | $2.69 | 5,000 |
| 1985-09-13 | $2.75 | $2.75 | 6,400 |
| 1985-09-12 | $2.81 | $2.81 | 4,400 |
| 1985-09-11 | $2.88 | $2.88 | 8,000 |
| 1985-09-10 | $2.88 | $2.88 | 10,000 |
| 1985-09-09 | $2.81 | $2.81 | 200 |
| 1985-09-06 | $2.94 | $2.94 | 2,400 |
| 1985-09-05 | $2.94 | $2.94 | 44,400 |
| 1985-09-04 | $2.69 | $2.69 | 600 |
| 1985-09-03 | $2.75 | $2.75 | 29,200 |
| 1985-08-30 | $2.75 | $2.75 | 3,400 |
| 1985-08-29 | $2.75 | $2.75 | 4,000 |
| 1985-08-28 | $2.75 | $2.75 | 1,400 |
| 1985-08-27 | $2.63 | $2.63 | 14,000 |
| 1985-08-26 | $2.69 | $2.69 | 600 |
| 1985-08-23 | $2.63 | $2.63 | 200 |
| 1985-08-22 | $2.69 | $2.69 | 14,600 |
| 1985-08-21 | $2.69 | $2.69 | 122,800 |
| 1985-08-20 | $2.69 | $2.69 | 12,600 |
| 1985-08-19 | $2.69 | $2.69 | 40,000 |
| 1985-08-16 | $2.75 | $2.75 | 5,000 |
| 1985-08-15 | $2.75 | $2.75 | 104,400 |
| 1985-08-14 | $2.50 | $2.50 | 600 |
| 1985-08-13 | $2.63 | $2.63 | 14,000 |
| 1985-08-12 | $2.63 | $2.63 | 200 |
| 1985-08-09 | $2.63 | $2.63 | 2,800 |
| 1985-08-08 | $2.56 | $2.56 | 17,400 |
| 1985-08-07 | $2.50 | $2.50 | 3,200 |
| 1985-08-06 | $2.50 | $2.50 | 72,400 |
| 1985-08-05 | $2.56 | $2.56 | 15,800 |
| 1985-08-02 | $2.56 | $2.56 | 4,400 |
| 1985-08-01 | $2.63 | $2.63 | 1,600 |
| 1985-07-31 | $2.56 | $2.56 | 3,600 |
| 1985-07-30 | $2.63 | $2.63 | 21,800 |
| 1985-07-29 | $2.63 | $2.63 | 44,400 |
| 1985-07-26 | $2.56 | $2.56 | 24,600 |
| 1985-07-25 | $2.88 | $2.88 | 13,400 |
| 1985-07-24 | $2.75 | $2.75 | 5,000 |
| 1985-07-23 | $2.56 | $2.56 | 51,200 |
| 1985-07-22 | $2.44 | $2.44 | 9,600 |
| 1985-07-19 | $2.50 | $2.50 | 36,800 |
| 1985-07-18 | $2.44 | $2.44 | 11,200 |
| 1985-07-17 | $2.50 | $2.50 | 33,000 |
| 1985-07-16 | $2.44 | $2.44 | 34,800 |
| 1985-07-15 | $2.50 | $2.50 | 4,200 |
| 1985-07-12 | $2.63 | $2.63 | 6,200 |
| 1985-07-11 | $2.69 | $2.69 | 4,000 |
| 1985-07-10 | $2.75 | $2.75 | 4,000 |
| 1985-07-09 | $2.69 | $2.69 | 1,400 |
| 1985-07-08 | $2.75 | $2.75 | 1,400 |
| 1985-07-05 | $2.69 | $2.69 | 2,400 |
| 1985-07-03 | $2.75 | $2.75 | 6,000 |
| 1985-07-02 | $2.63 | $2.63 | 117,800 |
| 1985-07-01 | $2.75 | $2.75 | 15,400 |
| 1985-06-28 | $2.81 | $2.81 | 151,600 |
| 1985-06-27 | $2.81 | $2.81 | 118,000 |
| 1985-06-26 | $2.75 | $2.75 | 41,600 |
| 1985-06-25 | $2.56 | $2.56 | 56,400 |
| 1985-06-24 | $2.50 | $2.50 | 28,200 |
| 1985-06-21 | $2.44 | $2.44 | 5,000 |
| 1985-06-20 | $2.38 | $2.38 | 3,400 |
| 1985-06-19 | $2.50 | $2.50 | 4,600 |
| 1985-06-18 | $2.31 | $2.31 | 29,600 |
| 1985-06-17 | $2.38 | $2.38 | 4,600 |
| 1985-06-14 | $2.44 | $2.44 | 109,200 |
| 1985-06-13 | $2.44 | $2.44 | 3,400 |
| 1985-06-12 | $2.50 | $2.50 | 27,000 |
| 1985-06-11 | $2.56 | $2.56 | 28,200 |
| 1985-06-10 | $2.56 | $2.56 | 143,600 |
| 1985-06-07 | $2.75 | $2.75 | 4,800 |
| 1985-06-06 | $2.75 | $2.75 | 2,200 |
| 1985-06-05 | $2.88 | $2.88 | 12,200 |
| 1985-06-04 | $2.75 | $2.75 | 60,000 |
| 1985-06-03 | $2.94 | $2.94 | 29,000 |
| 1985-05-31 | $3.00 | $3.00 | 1,400 |
| 1985-05-30 | $3.00 | $3.00 | 6,000 |
| 1985-05-29 | $2.94 | $2.94 | 2,600 |
| 1985-05-28 | $3.06 | $3.06 | 6,200 |
| 1985-05-24 | $3.06 | $3.06 | 3,600 |
| 1985-05-23 | $3.06 | $3.06 | 6,400 |
| 1985-05-22 | $3.00 | $3.00 | 9,800 |
| 1985-05-21 | $3.13 | $3.13 | 14,000 |
| 1985-05-20 | $3.13 | $3.13 | 9,000 |
| 1985-05-17 | $3.13 | $3.13 | 1,400 |
| 1985-05-16 | $3.06 | $3.06 | 4,800 |
| 1985-05-15 | $3.06 | $3.06 | 32,600 |
| 1985-05-14 | $3.13 | $3.13 | 94,400 |
| 1985-05-13 | $3.13 | $3.13 | 6,800 |
| 1985-05-10 | $3.19 | $3.19 | 1,600 |
| 1985-05-09 | $3.19 | $3.19 | 2,200 |
| 1985-05-08 | $3.13 | $3.13 | 14,000 |
| 1985-05-07 | $3.13 | $3.13 | 84,800 |
| 1985-05-06 | $3.00 | $3.00 | 33,000 |
| 1985-05-03 | $3.06 | $3.06 | 15,800 |
| 1985-05-02 | $3.06 | $3.06 | 42,000 |
| 1985-05-01 | $2.94 | $2.94 | 11,200 |
| 1985-04-30 | $2.94 | $2.94 | 4,000 |
| 1985-04-29 | $2.94 | $2.94 | 39,400 |
| 1985-04-26 | $3.06 | $3.06 | 57,000 |
| 1985-04-25 | $3.13 | $3.13 | 28,400 |
| 1985-04-24 | $3.00 | $3.00 | 83,000 |
| 1985-04-23 | $3.56 | $3.56 | 10,200 |
| 1985-04-22 | $3.69 | $3.69 | 12,600 |
| 1985-04-19 | $3.88 | $3.88 | 1,000 |
| 1985-04-18 | $3.88 | $3.88 | 17,200 |
| 1985-04-17 | $4.00 | $4.00 | 32,000 |
| 1985-04-16 | $3.69 | $3.69 | 49,800 |
| 1985-04-15 | $3.69 | $3.69 | 5,400 |
| 1985-04-12 | $3.75 | $3.75 | 3,400 |
| 1985-04-11 | $3.75 | $3.75 | 200 |
| 1985-04-10 | $3.69 | $3.69 | 5,600 |
| 1985-04-09 | $3.69 | $3.69 | 3,200 |
| 1985-04-08 | $3.69 | $3.69 | 1,200 |
| 1985-04-04 | $3.63 | $3.63 | 1,400 |
| 1985-04-03 | $3.69 | $3.69 | 14,600 |
| 1985-04-02 | $3.69 | $3.69 | 16,600 |
| 1985-04-01 | $3.81 | $3.81 | 6,000 |
| 1985-03-29 | $3.81 | $3.81 | 16,800 |
| 1985-03-28 | $3.75 | $3.75 | 11,000 |
| 1985-03-27 | $3.81 | $3.81 | 1,800 |
| 1985-03-26 | $3.81 | $3.81 | 47,000 |
| 1985-03-25 | $3.81 | $3.81 | 10,200 |
| 1985-03-22 | $3.69 | $3.69 | 15,400 |
| 1985-03-21 | $3.75 | $3.75 | 10,200 |
| 1985-03-20 | $3.75 | $3.75 | 20,200 |
| 1985-03-19 | $3.69 | $3.69 | 75,200 |
| 1985-03-18 | $3.69 | $3.69 | 10,000 |
| 1985-03-15 | $3.75 | $3.75 | 10,000 |
| 1985-03-14 | $3.63 | $3.63 | 6,800 |
| 1985-03-13 | $3.75 | $3.75 | 39,000 |
| 1985-03-12 | $3.63 | $3.63 | 36,000 |
| 1985-03-11 | $3.75 | $3.75 | 16,200 |
| 1985-03-08 | $4.00 | $4.00 | 73,600 |
| 1985-03-07 | $4.06 | $4.06 | 4,000 |
| 1985-03-06 | $4.13 | $4.13 | 69,800 |
| 1985-03-05 | $4.38 | $4.38 | 128,200 |
| 1985-03-04 | $4.94 | $4.94 | 28,600 |
| 1985-03-01 | $4.94 | $4.94 | 13,000 |
| 1985-02-28 | $4.94 | $4.94 | 10,400 |
| 1985-02-27 | $5.06 | $5.06 | 13,000 |
| 1985-02-26 | $5.00 | $5.00 | 16,800 |
| 1985-02-25 | $5.00 | $5.00 | 25,800 |
| 1985-02-22 | $5.13 | $5.13 | 5,200 |
| 1985-02-21 | $5.13 | $5.13 | 31,000 |
| 1985-02-20 | $5.38 | $5.38 | 7,000 |
| 1985-02-19 | $5.25 | $5.25 | 16,600 |
| 1985-02-15 | $5.50 | $5.50 | 14,200 |
| 1985-02-14 | $5.44 | $5.44 | 9,400 |
| 1985-02-13 | $5.44 | $5.44 | 5,800 |
| 1985-02-12 | $5.56 | $5.56 | 34,800 |
| 1985-02-11 | $5.56 | $5.56 | 14,400 |
| 1985-02-08 | $5.75 | $5.75 | 1,018,600 |
| 1985-02-07 | $5.69 | $5.69 | 26,200 |
| 1985-02-06 | $5.63 | $5.63 | 8,800 |
| 1985-02-05 | $5.81 | $5.81 | 28,800 |
| 1985-02-04 | $5.81 | $5.81 | 25,000 |
| 1985-02-01 | $5.88 | $5.88 | 147,000 |
| 1985-01-31 | $5.44 | $5.44 | 21,400 |
| 1985-01-30 | $5.44 | $5.44 | 46,400 |
| 1985-01-29 | $5.19 | $5.19 | 20,800 |
| 1985-01-28 | $5.25 | $5.25 | 24,200 |
| 1985-01-25 | $5.31 | $5.31 | 5,600 |
| 1985-01-24 | $5.38 | $5.38 | 73,800 |
| 1985-01-23 | $5.38 | $5.38 | 3,400 |
| 1985-01-22 | $5.38 | $5.38 | 34,400 |
| 1985-01-21 | $5.38 | $5.38 | 118,400 |
| 1985-01-18 | $5.00 | $5.00 | 19,200 |
| 1985-01-17 | $5.00 | $5.00 | 11,000 |
| 1985-01-16 | $4.94 | $4.94 | 45,000 |
| 1985-01-15 | $4.81 | $4.81 | 51,200 |
| 1985-01-14 | $4.75 | $4.75 | 5,800 |
| 1985-01-11 | $4.63 | $4.63 | 72,200 |
| 1985-01-10 | $4.50 | $4.50 | 50,400 |
| 1985-01-09 | $4.31 | $4.31 | 64,200 |
| 1985-01-08 | $4.44 | $4.44 | 41,600 |
| 1985-01-07 | $4.50 | $4.50 | 41,200 |
| 1985-01-04 | $4.81 | $4.81 | 26,200 |
| 1985-01-03 | $4.81 | $4.81 | 3,800 |
| 1985-01-02 | $4.81 | $4.81 | 23,200 |