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 | $2.61 | $2.61 | 2,400 | — | — |
| 1985-12-30 | $2.61 | $2.61 | 1,600 | — | — |
| 1985-12-27 | $2.61 | $2.61 | 1,600 | — | — |
| 1985-12-26 | $2.61 | $2.61 | 1,600 | — | — |
| 1985-12-24 | $2.63 | $2.62 | 800 | — | — |
| 1985-12-23 | $2.59 | $2.59 | 11,200 | — | — |
| 1985-12-20 | $2.59 | $2.59 | 4,000 | — | — |
| 1985-12-19 | $2.58 | $2.58 | 2,400 | — | — |
| 1985-12-18 | $2.56 | $2.56 | 800 | — | — |
| 1985-12-17 | $2.55 | $2.55 | 17,600 | — | — |
| 1985-12-16 | $2.56 | $2.56 | 9,600 | — | — |
| 1985-12-13 | $2.56 | $2.56 | 2,400 | — | — |
| 1985-12-12 | $2.59 | $2.59 | 13,600 | — | — |
| 1985-12-11 | $2.55 | $2.55 | 19,200 | — | — |
| 1985-12-10 | $2.69 | $2.69 | 12,800 | — | — |
| 1985-12-09 | $2.73 | $2.73 | 5,600 | — | — |
| 1985-12-06 | $2.77 | $2.77 | 0 | — | — |
| 1985-12-05 | $2.77 | $2.77 | 2,400 | — | — |
| 1985-12-04 | $2.77 | $2.77 | 13,600 | — | — |
| 1985-12-03 | $2.78 | $2.78 | 1,600 | — | — |
| 1985-12-02 | $2.78 | $2.78 | 800 | — | — |
| 1985-11-29 | $2.80 | $2.80 | 7,200 | — | — |
| 1985-11-27 | $2.80 | $2.80 | 0 | — | — |
| 1985-11-26 | $2.80 | $2.80 | 0 | — | — |
| 1985-11-25 | $2.80 | $2.80 | 800 | — | — |
| 1985-11-22 | $2.80 | $2.80 | 5,600 | — | — |
| 1985-11-21 | $2.84 | $2.84 | 0 | — | — |
| 1985-11-20 | $2.84 | $2.84 | 1,600 | — | — |
| 1985-11-19 | $2.86 | $2.86 | 105,600 | — | — |
| 1985-11-18 | $2.84 | $2.84 | 11,200 | — | — |
| 1985-11-15 | $2.81 | $2.81 | 11,200 | — | — |
| 1985-11-14 | $2.81 | $2.81 | 800 | — | — |
| 1985-11-13 | $2.84 | $2.84 | 1,600 | — | — |
| 1985-11-12 | $2.81 | $2.81 | 0 | — | — |
| 1985-11-11 | $2.81 | $2.81 | 800 | — | — |
| 1985-11-08 | $2.81 | $2.81 | 1,600 | — | — |
| 1985-11-07 | $2.81 | $2.81 | 1,600 | — | — |
| 1985-11-06 | $2.83 | $2.83 | 0 | — | — |
| 1985-11-05 | $2.83 | $2.83 | 0 | — | — |
| 1985-11-04 | $2.83 | $2.83 | 800 | — | — |
| 1985-11-01 | $2.84 | $2.84 | 2,400 | — | — |
| 1985-10-31 | $2.84 | $2.84 | 1,600 | — | — |
| 1985-10-30 | $2.88 | $2.87 | 0 | — | — |
| 1985-10-29 | $2.88 | $2.87 | 0 | — | — |
| 1985-10-28 | $2.88 | $2.87 | 20,000 | — | — |
| 1985-10-25 | $2.88 | $2.87 | 23,200 | — | — |
| 1985-10-24 | $2.84 | $2.84 | 0 | — | — |
| 1985-10-23 | $2.84 | $2.84 | 5,600 | — | — |
| 1985-10-22 | $2.78 | $2.78 | 1,600 | — | — |
| 1985-10-21 | $2.78 | $2.78 | 0 | — | — |
| 1985-10-18 | $2.78 | $2.78 | 8,000 | — | — |
| 1985-10-17 | $2.75 | $2.75 | 3,200 | — | — |
| 1985-10-16 | $2.75 | $2.75 | 8,000 | — | — |
| 1985-10-15 | $2.75 | $2.75 | 11,200 | — | — |
| 1985-10-14 | $2.75 | $2.75 | 800 | — | — |
| 1985-10-11 | $2.75 | $2.75 | 5,600 | — | — |
| 1985-10-10 | $2.73 | $2.73 | 3,200 | — | — |
| 1985-10-09 | $2.75 | $2.75 | 0 | — | — |
| 1985-10-08 | $2.75 | $2.75 | 0 | — | — |
| 1985-10-07 | $2.75 | $2.75 | 3,200 | — | — |
| 1985-10-04 | $2.77 | $2.77 | 0 | — | — |
| 1985-10-03 | $2.77 | $2.77 | 1,600 | — | — |
| 1985-10-02 | $2.75 | $2.75 | 0 | — | — |
| 1985-10-01 | $2.75 | $2.75 | 0 | — | — |
| 1985-09-30 | $2.75 | $2.75 | 0 | — | — |
| 1985-09-26 | $2.75 | $2.75 | 5,600 | — | — |
| 1985-09-25 | $2.73 | $2.73 | 0 | — | — |
| 1985-09-24 | $2.73 | $2.73 | 6,400 | — | — |
| 1985-09-23 | $2.73 | $2.73 | 3,200 | — | — |
| 1985-09-20 | $2.70 | $2.70 | 0 | — | — |
| 1985-09-19 | $2.70 | $2.70 | 7,200 | — | — |
| 1985-09-18 | $2.66 | $2.66 | 0 | — | — |
| 1985-09-17 | $2.66 | $2.66 | 2,400 | — | — |
| 1985-09-16 | $2.63 | $2.62 | 0 | — | — |
| 1985-09-13 | $2.63 | $2.62 | 1,600 | — | — |
| 1985-09-12 | $2.64 | $2.64 | 4,800 | — | — |
| 1985-09-11 | $2.61 | $2.61 | 0 | — | — |
| 1985-09-10 | $2.61 | $2.61 | 6,400 | — | — |
| 1985-09-09 | $2.63 | $2.62 | 0 | — | — |
| 1985-09-06 | $2.63 | $2.62 | 8,800 | — | — |
| 1985-09-05 | $2.63 | $2.62 | 0 | — | — |
| 1985-09-04 | $2.63 | $2.62 | 7,200 | — | — |
| 1985-09-03 | $2.67 | $2.67 | 0 | — | — |
| 1985-08-30 | $2.67 | $2.67 | 9,600 | — | — |
| 1985-08-29 | $2.59 | $2.59 | 800 | — | — |
| 1985-08-28 | $2.61 | $2.61 | 12,000 | — | — |
| 1985-08-27 | $2.55 | $2.55 | 2,400 | — | — |
| 1985-08-26 | $2.58 | $2.58 | 0 | — | — |
| 1985-08-23 | $2.58 | $2.58 | 3,200 | — | — |
| 1985-08-22 | $2.59 | $2.59 | 3,200 | — | — |
| 1985-08-21 | $2.56 | $2.56 | 1,600 | — | — |
| 1985-08-20 | $2.56 | $2.56 | 2,400 | — | — |
| 1985-08-19 | $2.56 | $2.56 | 12,000 | — | — |
| 1985-08-16 | $2.55 | $2.55 | 0 | — | — |
| 1985-08-15 | $2.55 | $2.55 | 0 | — | — |
| 1985-08-14 | $2.55 | $2.55 | 0 | — | — |
| 1985-08-13 | $2.55 | $2.55 | 7,200 | — | — |
| 1985-08-12 | $2.53 | $2.53 | 32,800 | — | — |
| 1985-08-09 | $2.53 | $2.53 | 10,400 | — | — |
| 1985-08-08 | $2.53 | $2.53 | 4,800 | — | — |
| 1985-08-07 | $2.55 | $2.55 | 5,600 | — | — |
| 1985-08-06 | $2.55 | $2.55 | 0 | — | — |
| 1985-08-05 | $2.55 | $2.55 | 0 | — | — |
| 1985-08-02 | $2.55 | $2.55 | 0 | — | — |
| 1985-08-01 | $2.55 | $2.55 | 1,600 | — | — |
| 1985-07-31 | $2.58 | $2.58 | 1,600 | — | — |
| 1985-07-30 | $2.55 | $2.55 | 0 | — | — |
| 1985-07-29 | $2.55 | $2.55 | 800 | — | — |
| 1985-07-26 | $2.55 | $2.55 | 1,600 | — | — |
| 1985-07-25 | $2.55 | $2.55 | 14,400 | — | — |
| 1985-07-24 | $2.50 | $2.50 | 0 | — | — |
| 1985-07-23 | $2.50 | $2.50 | 3,200 | — | — |
| 1985-07-22 | $2.50 | $2.50 | 20,000 | — | — |
| 1985-07-19 | $2.48 | $2.48 | 3,200 | — | — |
| 1985-07-18 | $2.48 | $2.48 | 11,200 | — | — |
| 1985-07-17 | $2.50 | $2.50 | 4,800 | — | — |
| 1985-07-16 | $2.48 | $2.48 | 20,000 | — | — |
| 1985-07-15 | $2.50 | $2.50 | 0 | — | — |
| 1985-07-12 | $2.50 | $2.50 | 0 | — | — |
| 1985-07-11 | $2.50 | $2.50 | 0 | — | — |
| 1985-07-10 | $2.50 | $2.50 | 0 | — | — |
| 1985-07-09 | $2.50 | $2.50 | 55,200 | — | — |
| 1985-07-08 | $2.50 | $2.50 | 0 | — | — |
| 1985-07-05 | $2.50 | $2.50 | 0 | — | — |
| 1985-07-03 | $2.50 | $2.50 | 4,000 | — | — |
| 1985-07-02 | $2.50 | $2.50 | 9,600 | — | — |
| 1985-07-01 | $2.48 | $2.48 | 0 | — | — |
| 1985-06-28 | $2.48 | $2.48 | 7,200 | — | — |
| 1985-06-27 | $2.50 | $2.50 | 800 | — | — |
| 1985-06-26 | $2.48 | $2.48 | 0 | — | — |
| 1985-06-25 | $2.48 | $2.48 | 0 | — | — |
| 1985-06-24 | $2.48 | $2.48 | 9,600 | — | — |
| 1985-06-21 | $2.48 | $2.48 | 12,000 | — | — |
| 1985-06-20 | $2.50 | $2.50 | 0 | — | — |
| 1985-06-19 | $2.50 | $2.50 | 0 | — | — |
| 1985-06-18 | $2.50 | $2.50 | 4,800 | — | — |
| 1985-06-17 | $2.52 | $2.52 | 8,800 | — | — |
| 1985-06-14 | $2.50 | $2.50 | 800 | — | — |
| 1985-06-13 | $2.50 | $2.50 | 18,400 | — | — |
| 1985-06-12 | $2.47 | $2.47 | 14,400 | — | — |
| 1985-06-11 | $2.44 | $2.44 | 1,600 | — | — |
| 1985-06-10 | $2.45 | $2.45 | 2,400 | — | — |
| 1985-06-07 | $2.44 | $2.44 | 0 | — | — |
| 1985-06-06 | $2.44 | $2.44 | 0 | — | — |
| 1985-06-05 | $2.44 | $2.44 | 3,200 | — | — |
| 1985-06-04 | $2.47 | $2.47 | 8,000 | — | — |
| 1985-06-03 | $2.48 | $2.48 | 3,200 | — | — |
| 1985-05-31 | $2.45 | $2.45 | 8,000 | — | — |
| 1985-05-30 | $2.44 | $2.44 | 0 | — | — |
| 1985-05-29 | $2.44 | $2.44 | 1,600 | — | — |
| 1985-05-28 | $2.44 | $2.44 | 0 | — | — |
| 1985-05-24 | $2.44 | $2.44 | 800 | — | — |
| 1985-05-23 | $2.44 | $2.44 | 0 | — | — |
| 1985-05-22 | $2.44 | $2.44 | 52,000 | — | — |
| 1985-05-21 | $2.45 | $2.45 | 41,600 | — | — |
| 1985-05-20 | $2.39 | $2.39 | 20,000 | — | — |
| 1985-05-17 | $2.45 | $2.45 | 0 | — | — |
| 1985-05-16 | $2.45 | $2.45 | 1,600 | — | — |
| 1985-05-15 | $2.45 | $2.45 | 0 | — | — |
| 1985-05-14 | $2.45 | $2.45 | 800 | — | — |
| 1985-05-13 | $2.45 | $2.45 | 3,200 | — | — |
| 1985-05-10 | $2.48 | $2.48 | 800 | — | — |
| 1985-05-09 | $2.50 | $2.50 | 0 | — | — |
| 1985-05-08 | $2.50 | $2.50 | 20,000 | — | — |
| 1985-05-07 | $2.47 | $2.47 | 17,600 | — | — |
| 1985-05-06 | $2.45 | $2.45 | 7,200 | — | — |
| 1985-05-03 | $2.47 | $2.47 | 4,800 | — | — |
| 1985-05-02 | $2.47 | $2.47 | 0 | — | — |
| 1985-05-01 | $2.47 | $2.47 | 1,600 | — | — |
| 1985-04-30 | $2.47 | $2.47 | 4,000 | — | — |
| 1985-04-29 | $2.47 | $2.47 | 800 | — | — |
| 1985-04-26 | $2.47 | $2.47 | 12,000 | — | — |
| 1985-04-25 | $2.44 | $2.44 | 0 | — | — |
| 1985-04-24 | $2.44 | $2.44 | 10,400 | — | — |
| 1985-04-23 | $2.44 | $2.44 | 0 | — | — |
| 1985-04-22 | $2.44 | $2.44 | 68,000 | — | — |
| 1985-04-19 | $2.45 | $2.45 | 1,600 | — | — |
| 1985-04-18 | $2.47 | $2.47 | 0 | — | — |
| 1985-04-17 | $2.47 | $2.47 | 0 | — | — |
| 1985-04-16 | $2.47 | $2.47 | 0 | — | — |
| 1985-04-15 | $2.47 | $2.47 | 3,200 | — | — |
| 1985-04-12 | $2.44 | $2.44 | 0 | — | — |
| 1985-04-11 | $2.44 | $2.44 | 800 | — | — |
| 1985-04-10 | $2.45 | $2.45 | 12,000 | — | — |
| 1985-04-09 | $2.48 | $2.48 | 4,000 | — | — |
| 1985-04-08 | $2.47 | $2.47 | 6,400 | — | — |
| 1985-04-04 | $2.44 | $2.44 | 14,400 | — | — |
| 1985-04-03 | $2.45 | $2.45 | 3,200 | — | — |
| 1985-04-02 | $2.42 | $2.42 | 8,000 | — | — |
| 1985-04-01 | $2.41 | $2.41 | 4,800 | — | — |
| 1985-03-29 | $2.38 | $2.37 | 20,000 | — | — |
| 1985-03-28 | $2.42 | $2.42 | 4,000 | — | — |
| 1985-03-27 | $2.39 | $2.39 | 8,000 | — | — |
| 1985-03-26 | $2.41 | $2.41 | 15,200 | — | — |
| 1985-03-25 | $2.44 | $2.44 | 3,200 | — | — |
| 1985-03-22 | $2.41 | $2.41 | 4,800 | — | — |
| 1985-03-21 | $2.42 | $2.42 | 3,200 | — | — |
| 1985-03-20 | $2.41 | $2.41 | 8,000 | — | — |
| 1985-03-19 | $2.34 | $2.34 | 564,000 | — | — |
| 1985-03-18 | $2.34 | $2.34 | 31,200 | — | — |
| 1985-03-15 | $2.36 | $2.36 | 34,400 | — | — |
| 1985-03-14 | $2.48 | $2.48 | 12,800 | — | — |
| 1985-03-13 | $2.53 | $2.53 | 8,800 | — | — |
| 1985-03-12 | $2.53 | $2.53 | 0 | — | — |
| 1985-03-11 | $2.53 | $2.53 | 3,200 | — | — |
| 1985-03-08 | $2.50 | $2.50 | 4,800 | — | — |
| 1985-03-07 | $2.53 | $2.53 | 12,000 | — | — |
| 1985-03-06 | $2.55 | $2.55 | 9,600 | — | — |
| 1985-03-05 | $2.59 | $2.59 | 44,800 | — | — |
| 1985-03-04 | $2.56 | $2.56 | 33,600 | — | — |
| 1985-03-01 | $2.58 | $2.58 | 32,000 | — | — |
| 1985-02-28 | $2.56 | $2.56 | 4,800 | — | — |
| 1985-02-27 | $2.55 | $2.55 | 20,800 | — | — |
| 1985-02-26 | $2.56 | $2.56 | 30,400 | — | — |
| 1985-02-25 | $2.53 | $2.53 | 29,600 | — | — |
| 1985-02-22 | $2.38 | $2.37 | 8,000 | — | — |
| 1985-02-21 | $2.36 | $2.36 | 11,200 | — | — |
| 1985-02-20 | $2.36 | $2.36 | 28,800 | — | — |
| 1985-02-19 | $2.31 | $2.31 | 21,600 | — | — |
| 1985-02-15 | $2.28 | $2.28 | 9,600 | — | — |
| 1985-02-14 | $2.22 | $2.22 | 36,800 | — | — |
| 1985-02-13 | $2.14 | $2.14 | 1,600 | — | — |
| 1985-02-12 | $2.14 | $2.14 | 2,400 | — | — |
| 1985-02-11 | $2.14 | $2.14 | 2,400 | — | — |
| 1985-02-08 | $2.14 | $2.14 | 14,400 | — | — |
| 1985-02-07 | $2.14 | $2.14 | 800 | — | — |
| 1985-02-06 | $2.13 | $2.12 | 1,600 | — | — |
| 1985-02-05 | $2.13 | $2.12 | 8,000 | — | — |
| 1985-02-04 | $2.11 | $2.11 | 2,400 | — | — |
| 1985-02-01 | $2.11 | $2.11 | 1,600 | — | — |
| 1985-01-31 | $2.11 | $2.11 | 3,200 | — | — |
| 1985-01-30 | $2.13 | $2.12 | 0 | — | — |
| 1985-01-29 | $2.13 | $2.12 | 8,000 | — | — |
| 1985-01-28 | $2.13 | $2.12 | 25,600 | — | — |
| 1985-01-25 | $2.09 | $2.09 | 0 | — | — |
| 1985-01-24 | $2.09 | $2.09 | 800 | — | — |
| 1985-01-23 | $2.09 | $2.09 | 32,800 | — | — |
| 1985-01-22 | $2.13 | $2.12 | 0 | — | — |
| 1985-01-21 | $2.13 | $2.12 | 83,200 | — | — |
| 1985-01-18 | $2.13 | $2.12 | 2,400 | — | — |
| 1985-01-17 | $2.13 | $2.12 | 0 | — | — |
| 1985-01-16 | $2.13 | $2.12 | 0 | — | — |
| 1985-01-15 | $2.13 | $2.12 | 0 | — | — |
| 1985-01-14 | $2.13 | $2.12 | 8,000 | — | — |
| 1985-01-11 | $2.13 | $2.12 | 0 | — | — |
| 1985-01-10 | $2.13 | $2.12 | 0 | — | — |
| 1985-01-09 | $2.13 | $2.12 | 800 | — | — |
| 1985-01-08 | $2.09 | $2.09 | 0 | — | — |
| 1985-01-07 | $2.09 | $2.09 | 1,600 | — | — |
| 1985-01-04 | $2.06 | $2.06 | 10,400 | — | — |
| 1985-01-03 | $2.06 | $2.06 | 1,600 | — | — |
| 1985-01-02 | $2.06 | $2.06 | 800 | — | — |