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 2026-08-27
- 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 | $4.33 | $4.33 | 15,300 |
| 1985-12-30 | $4.33 | $4.33 | 18,600 |
| 1985-12-27 | $4.29 | $4.29 | 84,900 |
| 1985-12-26 | $4.38 | $4.38 | 47,700 |
| 1985-12-24 | $4.25 | $4.25 | 79,500 |
| 1985-12-23 | $4.33 | $4.33 | 157,200 |
| 1985-12-20 | $4.50 | $4.50 | 55,200 |
| 1985-12-19 | $4.33 | $4.33 | 15,000 |
| 1985-12-18 | $4.25 | $4.25 | 31,200 |
| 1985-12-17 | $4.50 | $4.50 | 27,900 |
| 1985-12-16 | $4.58 | $4.58 | 344,700 |
| 1985-12-13 | $4.67 | $4.67 | 69,000 |
| 1985-12-12 | $4.54 | $4.54 | 66,300 |
| 1985-12-11 | $4.38 | $4.38 | 49,500 |
| 1985-12-10 | $4.33 | $4.33 | 42,000 |
| 1985-12-09 | $4.29 | $4.29 | 57,900 |
| 1985-12-06 | $4.17 | $4.17 | 38,400 |
| 1985-12-05 | $4.17 | $4.17 | 79,500 |
| 1985-12-04 | $4.17 | $4.17 | 84,900 |
| 1985-12-03 | $3.96 | $3.96 | 16,200 |
| 1985-12-02 | $3.79 | $3.79 | 26,100 |
| 1985-11-29 | $3.75 | $3.75 | 40,500 |
| 1985-11-27 | $3.75 | $3.75 | 58,500 |
| 1985-11-26 | $3.75 | $3.75 | 60,600 |
| 1985-11-25 | $3.58 | $3.58 | 36,600 |
| 1985-11-22 | $3.58 | $3.58 | 80,100 |
| 1985-11-21 | $3.46 | $3.46 | 25,800 |
| 1985-11-20 | $3.54 | $3.54 | 72,300 |
| 1985-11-19 | $3.33 | $3.33 | 39,900 |
| 1985-11-18 | $3.17 | $3.17 | 44,400 |
| 1985-11-15 | $3.08 | $3.08 | 125,400 |
| 1985-11-14 | $3.17 | $3.17 | 13,200 |
| 1985-11-13 | $3.17 | $3.17 | 21,600 |
| 1985-11-12 | $3.25 | $3.25 | 21,300 |
| 1985-11-11 | $3.17 | $3.17 | 41,400 |
| 1985-11-08 | $3.21 | $3.21 | 24,000 |
| 1985-11-07 | $3.17 | $3.17 | 34,500 |
| 1985-11-06 | $3.17 | $3.17 | 14,100 |
| 1985-11-05 | $3.17 | $3.17 | 9,900 |
| 1985-11-04 | $3.08 | $3.08 | 10,500 |
| 1985-11-01 | $3.08 | $3.08 | 20,400 |
| 1985-10-31 | $3.13 | $3.13 | 39,300 |
| 1985-10-30 | $3.33 | $3.33 | 6,900 |
| 1985-10-29 | $3.38 | $3.38 | 12,300 |
| 1985-10-28 | $3.38 | $3.38 | 16,200 |
| 1985-10-25 | $3.29 | $3.29 | 20,700 |
| 1985-10-24 | $3.33 | $3.33 | 9,900 |
| 1985-10-23 | $3.25 | $3.25 | 27,300 |
| 1985-10-22 | $3.25 | $3.25 | 28,500 |
| 1985-10-21 | $3.25 | $3.25 | 29,400 |
| 1985-10-18 | $3.08 | $3.08 | 43,500 |
| 1985-10-17 | $3.08 | $3.08 | 26,400 |
| 1985-10-16 | $3.00 | $3.00 | 6,000 |
| 1985-10-15 | $3.00 | $3.00 | 13,200 |
| 1985-10-14 | $3.00 | $3.00 | 9,900 |
| 1985-10-11 | $2.96 | $2.96 | 7,500 |
| 1985-10-10 | $2.96 | $2.96 | 15,000 |
| 1985-10-09 | $2.96 | $2.96 | 101,400 |
| 1985-10-08 | $3.00 | $3.00 | 34,800 |
| 1985-10-07 | $3.04 | $3.04 | 42,600 |
| 1985-10-04 | $3.04 | $3.04 | 6,000 |
| 1985-10-03 | $3.04 | $3.04 | 17,100 |
| 1985-10-02 | $3.04 | $3.04 | 21,900 |
| 1985-10-01 | $3.13 | $3.13 | 8,100 |
| 1985-09-30 | $3.17 | $3.17 | 47,700 |
| 1985-09-26 | $3.21 | $3.21 | 9,300 |
| 1985-09-25 | $3.29 | $3.29 | 21,000 |
| 1985-09-24 | $3.29 | $3.29 | 55,200 |
| 1985-09-23 | $3.29 | $3.29 | 59,400 |
| 1985-09-20 | $3.33 | $3.33 | 47,400 |
| 1985-09-19 | $3.50 | $3.50 | 170,400 |
| 1985-09-18 | $3.92 | $3.92 | 110,400 |
| 1985-09-17 | $3.83 | $3.83 | 283,500 |
| 1985-09-16 | $4.13 | $4.13 | 103,500 |
| 1985-09-13 | $4.00 | $4.00 | 66,600 |
| 1985-09-12 | $4.13 | $4.13 | 159,600 |
| 1985-09-11 | $3.92 | $3.92 | 16,200 |
| 1985-09-10 | $3.96 | $3.96 | 45,900 |
| 1985-09-09 | $4.04 | $4.04 | 25,200 |
| 1985-09-06 | $4.13 | $4.13 | 22,800 |
| 1985-09-05 | $4.00 | $4.00 | 39,900 |
| 1985-09-04 | $4.13 | $4.13 | 36,000 |
| 1985-09-03 | $4.04 | $4.04 | 54,300 |
| 1985-08-30 | $4.17 | $4.17 | 37,800 |
| 1985-08-29 | $4.17 | $4.17 | 23,400 |
| 1985-08-28 | $4.04 | $4.04 | 43,800 |
| 1985-08-27 | $4.17 | $4.17 | 52,200 |
| 1985-08-26 | $4.13 | $4.13 | 87,900 |
| 1985-08-23 | $3.92 | $3.92 | 42,600 |
| 1985-08-22 | $3.67 | $3.67 | 15,300 |
| 1985-08-21 | $3.67 | $3.67 | 15,300 |
| 1985-08-20 | $3.63 | $3.63 | 17,400 |
| 1985-08-19 | $3.63 | $3.63 | 23,100 |
| 1985-08-16 | $3.54 | $3.54 | 18,900 |
| 1985-08-15 | $3.67 | $3.67 | 11,100 |
| 1985-08-14 | $3.58 | $3.58 | 57,600 |
| 1985-08-13 | $3.63 | $3.63 | 12,600 |
| 1985-08-12 | $3.54 | $3.54 | 9,900 |
| 1985-08-09 | $3.63 | $3.63 | 35,100 |
| 1985-08-08 | $3.50 | $3.50 | 14,700 |
| 1985-08-07 | $3.38 | $3.38 | 34,800 |
| 1985-08-06 | $3.42 | $3.42 | 23,100 |
| 1985-08-05 | $3.50 | $3.50 | 11,100 |
| 1985-08-02 | $3.63 | $3.63 | 17,700 |
| 1985-08-01 | $3.58 | $3.58 | 39,300 |
| 1985-07-31 | $3.50 | $3.50 | 15,900 |
| 1985-07-30 | $3.54 | $3.54 | 19,500 |
| 1985-07-29 | $3.67 | $3.67 | 31,800 |
| 1985-07-26 | $3.67 | $3.67 | 17,700 |
| 1985-07-25 | $3.67 | $3.67 | 24,900 |
| 1985-07-24 | $3.67 | $3.67 | 19,500 |
| 1985-07-23 | $3.71 | $3.71 | 34,800 |
| 1985-07-22 | $3.67 | $3.67 | 33,300 |
| 1985-07-19 | $3.79 | $3.79 | 50,100 |
| 1985-07-18 | $3.71 | $3.71 | 54,900 |
| 1985-07-17 | $3.79 | $3.79 | 63,600 |
| 1985-07-16 | $3.75 | $3.75 | 41,400 |
| 1985-07-15 | $3.67 | $3.67 | 37,500 |
| 1985-07-12 | $3.63 | $3.63 | 59,100 |
| 1985-07-11 | $3.58 | $3.58 | 23,100 |
| 1985-07-10 | $3.54 | $3.54 | 35,400 |
| 1985-07-09 | $3.67 | $3.67 | 130,500 |
| 1985-07-08 | $3.29 | $3.29 | 17,400 |
| 1985-07-05 | $3.29 | $3.29 | 20,100 |
| 1985-07-03 | $3.29 | $3.29 | 12,000 |
| 1985-07-02 | $3.21 | $3.21 | 26,100 |
| 1985-07-01 | $3.21 | $3.21 | 14,400 |
| 1985-06-28 | $3.17 | $3.17 | 22,800 |
| 1985-06-27 | $3.13 | $3.13 | 16,500 |
| 1985-06-26 | $3.17 | $3.17 | 10,800 |
| 1985-06-25 | $3.17 | $3.17 | 6,300 |
| 1985-06-24 | $3.13 | $3.13 | 6,300 |
| 1985-06-21 | $3.17 | $3.17 | 10,500 |
| 1985-06-20 | $3.17 | $3.17 | 7,800 |
| 1985-06-19 | $3.21 | $3.21 | 10,200 |
| 1985-06-18 | $3.17 | $3.17 | 9,000 |
| 1985-06-17 | $3.21 | $3.21 | 22,500 |
| 1985-06-14 | $3.21 | $3.21 | 29,700 |
| 1985-06-13 | $3.13 | $3.13 | 48,900 |
| 1985-06-12 | $3.08 | $3.08 | 30,300 |
| 1985-06-11 | $3.04 | $3.04 | 34,200 |
| 1985-06-10 | $3.21 | $3.21 | 17,400 |
| 1985-06-07 | $3.21 | $3.21 | 7,800 |
| 1985-06-06 | $3.25 | $3.25 | 49,800 |
| 1985-06-05 | $3.29 | $3.29 | 30,900 |
| 1985-06-04 | $3.29 | $3.29 | 15,600 |
| 1985-06-03 | $3.29 | $3.29 | 46,200 |
| 1985-05-31 | $3.29 | $3.29 | 30,600 |
| 1985-05-30 | $3.17 | $3.17 | 59,100 |
| 1985-05-29 | $3.08 | $3.08 | 17,400 |
| 1985-05-28 | $3.00 | $3.00 | 4,800 |
| 1985-05-24 | $2.96 | $2.96 | 65,100 |
| 1985-05-23 | $3.00 | $3.00 | 38,400 |
| 1985-05-22 | $2.83 | $2.83 | 34,800 |
| 1985-05-21 | $2.88 | $2.88 | 21,900 |
| 1985-05-20 | $3.00 | $3.00 | 33,900 |
| 1985-05-17 | $2.96 | $2.96 | 25,200 |
| 1985-05-16 | $2.88 | $2.88 | 4,800 |
| 1985-05-15 | $2.79 | $2.79 | 17,700 |
| 1985-05-14 | $2.88 | $2.88 | 2,100 |
| 1985-05-13 | $2.88 | $2.88 | 11,400 |
| 1985-05-10 | $2.83 | $2.83 | 25,200 |
| 1985-05-09 | $2.88 | $2.88 | 2,700 |
| 1985-05-08 | $2.92 | $2.92 | 24,600 |
| 1985-05-07 | $2.96 | $2.96 | 9,600 |
| 1985-05-06 | $2.92 | $2.92 | 7,500 |
| 1985-05-03 | $2.88 | $2.88 | 8,100 |
| 1985-05-02 | $2.96 | $2.96 | 5,700 |
| 1985-05-01 | $2.92 | $2.92 | 12,900 |
| 1985-04-30 | $2.96 | $2.96 | 21,600 |
| 1985-04-29 | $2.96 | $2.96 | 5,700 |
| 1985-04-26 | $2.96 | $2.96 | 17,700 |
| 1985-04-25 | $3.00 | $3.00 | 15,300 |
| 1985-04-24 | $3.04 | $3.04 | 29,400 |
| 1985-04-23 | $3.08 | $3.08 | 16,800 |
| 1985-04-22 | $3.04 | $3.04 | 18,000 |
| 1985-04-19 | $3.00 | $3.00 | 75,300 |
| 1985-04-18 | $3.00 | $3.00 | 48,300 |
| 1985-04-17 | $2.96 | $2.96 | 21,300 |
| 1985-04-16 | $2.88 | $2.88 | 18,300 |
| 1985-04-15 | $2.96 | $2.96 | 51,000 |
| 1985-04-12 | $2.83 | $2.83 | 11,700 |
| 1985-04-11 | $2.92 | $2.92 | 18,000 |
| 1985-04-10 | $2.88 | $2.88 | 10,200 |
| 1985-04-09 | $2.92 | $2.92 | 13,800 |
| 1985-04-08 | $2.88 | $2.88 | 20,400 |
| 1985-04-04 | $2.88 | $2.88 | 24,600 |
| 1985-04-03 | $2.96 | $2.96 | 19,500 |
| 1985-04-02 | $2.96 | $2.96 | 25,800 |
| 1985-04-01 | $3.04 | $3.04 | 84,000 |
| 1985-03-29 | $2.92 | $2.92 | 29,700 |
| 1985-03-28 | $2.92 | $2.92 | 49,200 |
| 1985-03-27 | $2.83 | $2.83 | 21,300 |
| 1985-03-26 | $2.79 | $2.79 | 8,100 |
| 1985-03-25 | $2.83 | $2.83 | 33,900 |
| 1985-03-22 | $2.92 | $2.92 | 55,200 |
| 1985-03-21 | $2.92 | $2.92 | 61,200 |
| 1985-03-20 | $2.83 | $2.83 | 29,400 |
| 1985-03-19 | $2.83 | $2.83 | 88,800 |
| 1985-03-18 | $2.83 | $2.83 | 63,900 |
| 1985-03-15 | $2.92 | $2.92 | 247,800 |
| 1985-03-14 | $2.75 | $2.75 | 100,800 |
| 1985-03-13 | $2.54 | $2.54 | 57,900 |
| 1985-03-12 | $2.54 | $2.54 | 73,200 |
| 1985-03-11 | $2.54 | $2.54 | 68,400 |
| 1985-03-08 | $2.38 | $2.38 | 33,600 |
| 1985-03-07 | $2.46 | $2.46 | 43,800 |
| 1985-03-06 | $2.38 | $2.38 | 52,200 |
| 1985-03-05 | $2.42 | $2.42 | 37,500 |
| 1985-03-04 | $2.29 | $2.29 | 78,900 |
| 1985-03-01 | $2.33 | $2.33 | 87,000 |
| 1985-02-28 | $2.17 | $2.17 | 67,500 |
| 1985-02-27 | $2.25 | $2.25 | 20,400 |
| 1985-02-26 | $2.29 | $2.29 | 10,200 |
| 1985-02-25 | $2.29 | $2.29 | 15,600 |
| 1985-02-22 | $2.33 | $2.33 | 14,100 |
| 1985-02-21 | $2.38 | $2.38 | 27,900 |
| 1985-02-20 | $2.33 | $2.33 | 36,000 |
| 1985-02-19 | $2.42 | $2.42 | 42,300 |
| 1985-02-15 | $2.25 | $2.25 | 26,100 |
| 1985-02-14 | $2.25 | $2.25 | 34,800 |
| 1985-02-13 | $2.08 | $2.08 | 9,600 |
| 1985-02-12 | $2.08 | $2.08 | 10,200 |
| 1985-02-11 | $2.17 | $2.17 | 36,000 |
| 1985-02-08 | $2.17 | $2.17 | 37,800 |
| 1985-02-07 | $2.13 | $2.13 | 65,400 |
| 1985-02-06 | $1.96 | $1.96 | 93,600 |
| 1985-02-05 | $1.92 | $1.92 | 27,000 |
| 1985-02-04 | $2.00 | $2.00 | 32,400 |
| 1985-02-01 | $2.00 | $2.00 | 30,000 |
| 1985-01-31 | $2.04 | $2.04 | 80,100 |
| 1985-01-30 | $2.08 | $2.08 | 45,600 |
| 1985-01-29 | $2.17 | $2.17 | 25,800 |
| 1985-01-28 | $2.17 | $2.17 | 29,100 |
| 1985-01-25 | $2.17 | $2.17 | 22,500 |
| 1985-01-24 | $2.29 | $2.29 | 31,200 |
| 1985-01-23 | $2.33 | $2.33 | 83,100 |
| 1985-01-22 | $2.17 | $2.17 | 40,500 |
| 1985-01-21 | $2.38 | $2.38 | 16,200 |
| 1985-01-18 | $2.33 | $2.33 | 28,500 |
| 1985-01-17 | $2.50 | $2.50 | 10,200 |
| 1985-01-16 | $2.75 | $2.75 | 34,200 |
| 1985-01-15 | $2.71 | $2.71 | 35,700 |
| 1985-01-14 | $2.71 | $2.71 | 82,500 |
| 1985-01-11 | $2.42 | $2.42 | 8,100 |
| 1985-01-10 | $2.46 | $2.46 | 5,400 |
| 1985-01-09 | $2.50 | $2.50 | 6,000 |
| 1985-01-08 | $2.54 | $2.54 | 14,100 |
| 1985-01-07 | $2.46 | $2.46 | 32,700 |
| 1985-01-04 | $2.38 | $2.38 | 12,300 |
| 1985-01-03 | $2.38 | $2.38 | 6,300 |
| 1985-01-02 | $2.38 | $2.38 | 12,600 |