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
- 1984-09-07 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 | $3.58 | $3.58 | 26,100 | — | — |
| 1985-12-30 | $3.50 | $3.50 | 44,100 | — | — |
| 1985-12-27 | $3.50 | $3.50 | 37,500 | — | — |
| 1985-12-26 | $3.58 | $3.58 | 15,300 | — | — |
| 1985-12-24 | $3.54 | $3.54 | 80,400 | — | — |
| 1985-12-23 | $3.54 | $3.54 | 24,600 | — | — |
| 1985-12-20 | $3.58 | $3.58 | 105,300 | — | — |
| 1985-12-19 | $3.63 | $3.63 | 46,500 | — | — |
| 1985-12-18 | $3.71 | $3.71 | 89,100 | — | — |
| 1985-12-17 | $3.92 | $3.92 | 69,300 | — | — |
| 1985-12-16 | $3.92 | $3.92 | 138,000 | — | — |
| 1985-12-13 | $4.08 | $4.08 | 72,300 | — | — |
| 1985-12-12 | $3.67 | $3.67 | 373,200 | — | — |
| 1985-12-11 | $3.46 | $3.46 | 1,619,100 | — | — |
| 1985-12-10 | $3.17 | $3.17 | 9,900 | — | — |
| 1985-12-09 | $3.25 | $3.25 | 26,700 | — | — |
| 1985-12-06 | $3.17 | $3.17 | 7,500 | — | — |
| 1985-12-05 | $3.21 | $3.21 | 49,200 | — | — |
| 1985-12-04 | $3.25 | $3.25 | 24,000 | — | — |
| 1985-12-03 | $3.13 | $3.13 | 294,000 | — | — |
| 1985-12-02 | $3.21 | $3.21 | 10,500 | — | — |
| 1985-11-29 | $3.25 | $3.25 | 23,400 | — | — |
| 1985-11-27 | $3.21 | $3.21 | 24,000 | — | — |
| 1985-11-26 | $3.17 | $3.17 | 5,400 | — | — |
| 1985-11-25 | $3.08 | $3.08 | 27,900 | — | — |
| 1985-11-22 | $3.25 | $3.25 | 15,600 | — | — |
| 1985-11-21 | $3.17 | $3.17 | 23,100 | — | — |
| 1985-11-20 | $3.25 | $3.25 | 6,600 | — | — |
| 1985-11-19 | $3.25 | $3.25 | 127,800 | — | — |
| 1985-11-18 | $3.17 | $3.17 | 413,700 | — | — |
| 1985-11-15 | $2.79 | $2.79 | 334,500 | — | — |
| 1985-11-14 | $2.75 | $2.75 | 81,600 | — | — |
| 1985-11-13 | $2.71 | $2.71 | 28,800 | — | — |
| 1985-11-12 | $2.75 | $2.75 | 258,000 | — | — |
| 1985-11-11 | $2.79 | $2.79 | 239,400 | — | — |
| 1985-11-08 | $2.79 | $2.79 | 241,500 | — | — |
| 1985-11-07 | $2.96 | $2.96 | 161,100 | — | — |
| 1985-11-06 | $3.00 | $3.00 | 176,100 | — | — |
| 1985-11-05 | $3.00 | $3.00 | 45,600 | — | — |
| 1985-11-04 | $3.17 | $3.17 | 3,000 | — | — |
| 1985-11-01 | $3.17 | $3.17 | 24,600 | — | — |
| 1985-10-31 | $3.21 | $3.21 | 172,500 | — | — |
| 1985-10-30 | $3.21 | $3.21 | 12,000 | — | — |
| 1985-10-29 | $3.21 | $3.21 | 19,800 | — | — |
| 1985-10-28 | $3.25 | $3.25 | 5,100 | — | — |
| 1985-10-25 | $3.25 | $3.25 | 3,300 | — | — |
| 1985-10-24 | $3.29 | $3.29 | 600 | — | — |
| 1985-10-23 | $3.33 | $3.33 | 18,900 | — | — |
| 1985-10-22 | $3.29 | $3.29 | 600 | — | — |
| 1985-10-21 | $3.33 | $3.33 | 15,600 | — | — |
| 1985-10-18 | $3.33 | $3.33 | 79,500 | — | — |
| 1985-10-17 | $3.29 | $3.29 | 900 | — | — |
| 1985-10-16 | $3.33 | $3.33 | 15,300 | — | — |
| 1985-10-15 | $3.38 | $3.38 | 46,800 | — | — |
| 1985-10-14 | $3.29 | $3.29 | 12,300 | — | — |
| 1985-10-11 | $3.25 | $3.25 | 6,000 | — | — |
| 1985-10-10 | $3.33 | $3.33 | 12,900 | — | — |
| 1985-10-09 | $3.38 | $3.38 | 93,600 | — | — |
| 1985-10-08 | $3.50 | $3.50 | 28,200 | — | — |
| 1985-10-07 | $3.54 | $3.54 | 27,600 | — | — |
| 1985-10-04 | $3.67 | $3.67 | 64,800 | — | — |
| 1985-10-03 | $3.67 | $3.67 | 4,500 | — | — |
| 1985-10-02 | $3.67 | $3.67 | 1,500 | — | — |
| 1985-10-01 | $3.67 | $3.67 | 12,300 | — | — |
| 1985-09-30 | $3.63 | $3.63 | 2,700 | — | — |
| 1985-09-26 | $3.63 | $3.63 | 19,500 | — | — |
| 1985-09-25 | $3.63 | $3.63 | 34,800 | — | — |
| 1985-09-24 | $3.54 | $3.54 | 3,600 | — | — |
| 1985-09-23 | $3.71 | $3.71 | 19,800 | — | — |
| 1985-09-20 | $3.88 | $3.88 | 10,800 | — | — |
| 1985-09-19 | $3.92 | $3.92 | 41,400 | — | — |
| 1985-09-18 | $3.58 | $3.58 | 120,300 | — | — |
| 1985-09-17 | $3.54 | $3.54 | 21,000 | — | — |
| 1985-09-16 | $3.50 | $3.50 | 12,300 | — | — |
| 1985-09-13 | $3.67 | $3.67 | 23,100 | — | — |
| 1985-09-12 | $3.67 | $3.67 | 10,800 | — | — |
| 1985-09-11 | $3.71 | $3.71 | 2,400 | — | — |
| 1985-09-10 | $3.71 | $3.71 | 23,100 | — | — |
| 1985-09-09 | $3.75 | $3.75 | 55,200 | — | — |
| 1985-09-06 | $3.75 | $3.75 | 6,300 | — | — |
| 1985-09-05 | $3.79 | $3.79 | 21,000 | — | — |
| 1985-09-04 | $3.88 | $3.88 | 17,700 | — | — |
| 1985-09-03 | $3.92 | $3.92 | 4,500 | — | — |
| 1985-08-30 | $3.92 | $3.92 | 46,500 | — | — |
| 1985-08-29 | $4.00 | $4.00 | 50,100 | — | — |
| 1985-08-28 | $3.88 | $3.88 | 1,200 | — | — |
| 1985-08-27 | $3.88 | $3.88 | 2,700 | — | — |
| 1985-08-26 | $3.88 | $3.88 | 11,400 | — | — |
| 1985-08-23 | $3.88 | $3.88 | 21,000 | — | — |
| 1985-08-22 | $3.92 | $3.92 | 2,700 | — | — |
| 1985-08-21 | $3.92 | $3.92 | 5,100 | — | — |
| 1985-08-20 | $3.96 | $3.96 | 900 | — | — |
| 1985-08-19 | $4.00 | $4.00 | 11,100 | — | — |
| 1985-08-16 | $4.08 | $4.08 | 900 | — | — |
| 1985-08-15 | $4.04 | $4.04 | 67,800 | — | — |
| 1985-08-14 | $4.04 | $4.04 | 225,000 | — | — |
| 1985-08-13 | $4.17 | $4.17 | 50,100 | — | — |
| 1985-08-12 | $4.04 | $4.04 | 348,000 | — | — |
| 1985-08-09 | $4.13 | $4.13 | 2,100 | — | — |
| 1985-08-08 | $4.08 | $4.08 | 6,900 | — | — |
| 1985-08-07 | $4.08 | $4.08 | 15,000 | — | — |
| 1985-08-06 | $4.08 | $4.08 | 5,100 | — | — |
| 1985-08-05 | $4.08 | $4.08 | 3,000 | — | — |
| 1985-08-02 | $4.08 | $4.08 | 600 | — | — |
| 1985-08-01 | $4.08 | $4.08 | 3,300 | — | — |
| 1985-07-31 | $4.08 | $4.08 | 2,100 | — | — |
| 1985-07-30 | $4.17 | $4.17 | 6,900 | — | — |
| 1985-07-29 | $4.29 | $4.29 | 2,700 | — | — |
| 1985-07-26 | $4.33 | $4.33 | 16,200 | — | — |
| 1985-07-25 | $4.33 | $4.33 | 11,700 | — | — |
| 1985-07-24 | $4.29 | $4.29 | 6,600 | — | — |
| 1985-07-23 | $4.33 | $4.33 | 12,000 | — | — |
| 1985-07-22 | $4.33 | $4.33 | 31,800 | — | — |
| 1985-07-19 | $4.29 | $4.29 | 6,000 | — | — |
| 1985-07-18 | $4.33 | $4.33 | 31,200 | — | — |
| 1985-07-17 | $4.29 | $4.29 | 37,200 | — | — |
| 1985-07-16 | $4.33 | $4.33 | 24,900 | — | — |
| 1985-07-15 | $4.38 | $4.38 | 3,900 | — | — |
| 1985-07-12 | $4.33 | $4.33 | 22,800 | — | — |
| 1985-07-11 | $4.33 | $4.33 | 22,200 | — | — |
| 1985-07-10 | $4.38 | $4.38 | 72,300 | — | — |
| 1985-07-09 | $4.42 | $4.42 | 30,900 | — | — |
| 1985-07-08 | $4.33 | $4.33 | 1,800 | — | — |
| 1985-07-05 | $4.33 | $4.33 | 48,900 | — | — |
| 1985-07-03 | $4.33 | $4.33 | 1,200 | — | — |
| 1985-07-02 | $4.33 | $4.33 | 7,500 | — | — |
| 1985-07-01 | $4.33 | $4.33 | 1,200 | — | — |
| 1985-06-28 | $4.33 | $4.33 | 10,200 | — | — |
| 1985-06-27 | $4.38 | $4.38 | 108,000 | — | — |
| 1985-06-26 | $4.33 | $4.33 | 8,100 | — | — |
| 1985-06-25 | $4.33 | $4.33 | 359,100 | — | — |
| 1985-06-24 | $4.38 | $4.38 | 42,900 | — | — |
| 1985-06-21 | $4.25 | $4.25 | 63,600 | — | — |
| 1985-06-20 | $3.92 | $3.92 | 63,900 | — | — |
| 1985-06-19 | $4.08 | $4.08 | 12,300 | — | — |
| 1985-06-18 | $4.04 | $4.04 | 35,700 | — | — |
| 1985-06-17 | $4.08 | $4.08 | 30,000 | — | — |
| 1985-06-14 | $4.13 | $4.13 | 19,200 | — | — |
| 1985-06-13 | $4.17 | $4.17 | 2,100 | — | — |
| 1985-06-12 | $4.17 | $4.17 | 52,500 | — | — |
| 1985-06-11 | $4.17 | $4.17 | 4,500 | — | — |
| 1985-06-10 | $4.08 | $4.08 | 230,700 | — | — |
| 1985-06-07 | $4.17 | $4.17 | 147,000 | — | — |
| 1985-06-06 | $4.25 | $4.25 | 95,400 | — | — |
| 1985-06-05 | $4.33 | $4.33 | 47,700 | — | — |
| 1985-06-04 | $4.33 | $4.33 | 57,000 | — | — |
| 1985-06-03 | $4.38 | $4.38 | 28,200 | — | — |
| 1985-05-31 | $4.38 | $4.38 | 191,100 | — | — |
| 1985-05-30 | $4.33 | $4.33 | 401,100 | — | — |
| 1985-05-29 | $4.13 | $4.13 | 550,200 | — | — |
| 1985-05-28 | $3.96 | $3.96 | 1,881,600 | — | — |
| 1985-05-24 | $3.58 | $3.58 | 49,800 | — | — |
| 1985-05-23 | $3.54 | $3.54 | 22,200 | — | — |
| 1985-05-22 | $3.54 | $3.54 | 12,000 | — | — |
| 1985-05-21 | $3.58 | $3.58 | 71,400 | — | — |
| 1985-05-20 | $3.71 | $3.71 | 40,800 | — | — |
| 1985-05-17 | $3.75 | $3.75 | 47,400 | — | — |
| 1985-05-16 | $3.67 | $3.67 | 324,300 | — | — |
| 1985-05-15 | $3.88 | $3.88 | 38,400 | — | — |
| 1985-05-14 | $3.88 | $3.88 | 12,300 | — | — |
| 1985-05-13 | $3.92 | $3.92 | 4,200 | — | — |
| 1985-05-10 | $4.00 | $4.00 | 27,300 | — | — |
| 1985-05-09 | $3.92 | $3.92 | 4,200 | — | — |
| 1985-05-08 | $3.79 | $3.79 | 2,700 | — | — |
| 1985-05-07 | $3.92 | $3.92 | 5,700 | — | — |
| 1985-05-06 | $3.88 | $3.88 | 6,600 | — | — |
| 1985-05-03 | $3.92 | $3.92 | 27,300 | — | — |
| 1985-05-02 | $3.71 | $3.71 | 227,700 | — | — |
| 1985-05-01 | $3.67 | $3.67 | 38,700 | — | — |
| 1985-04-30 | $3.67 | $3.67 | 93,600 | — | — |
| 1985-04-29 | $3.67 | $3.67 | 39,900 | — | — |
| 1985-04-26 | $3.67 | $3.67 | 49,200 | — | — |
| 1985-04-25 | $3.58 | $3.58 | 26,700 | — | — |
| 1985-04-24 | $3.50 | $3.50 | 228,600 | — | — |
| 1985-04-23 | $3.63 | $3.63 | 95,400 | — | — |
| 1985-04-22 | $3.79 | $3.79 | 37,800 | — | — |
| 1985-04-19 | $3.79 | $3.79 | 6,900 | — | — |
| 1985-04-18 | $3.83 | $3.83 | 1,800 | — | — |
| 1985-04-17 | $3.88 | $3.88 | 11,700 | — | — |
| 1985-04-16 | $3.88 | $3.88 | 14,700 | — | — |
| 1985-04-15 | $3.88 | $3.88 | 57,000 | — | — |
| 1985-04-12 | $3.67 | $3.67 | 88,500 | — | — |
| 1985-04-11 | $3.63 | $3.63 | 50,700 | — | — |
| 1985-04-10 | $3.50 | $3.50 | 115,500 | — | — |
| 1985-04-09 | $3.67 | $3.67 | 37,500 | — | — |
| 1985-04-08 | $3.79 | $3.79 | 31,500 | — | — |
| 1985-04-04 | $3.92 | $3.92 | 4,800 | — | — |
| 1985-04-03 | $4.00 | $4.00 | 11,100 | — | — |
| 1985-04-02 | $4.08 | $4.08 | 9,300 | — | — |
| 1985-04-01 | $4.13 | $4.13 | 14,400 | — | — |
| 1985-03-29 | $4.25 | $4.25 | 17,700 | — | — |
| 1985-03-28 | $4.13 | $4.13 | 100,800 | — | — |
| 1985-03-27 | $3.88 | $3.88 | 29,400 | — | — |
| 1985-03-26 | $3.83 | $3.83 | 37,200 | — | — |
| 1985-03-25 | $3.83 | $3.83 | 14,400 | — | — |
| 1985-03-22 | $3.83 | $3.83 | 22,500 | — | — |
| 1985-03-21 | $3.75 | $3.75 | 74,100 | — | — |
| 1985-03-20 | $3.79 | $3.79 | 18,600 | — | — |
| 1985-03-19 | $3.96 | $3.96 | 30,300 | — | — |
| 1985-03-18 | $4.00 | $4.00 | 15,000 | — | — |
| 1985-03-15 | $4.08 | $4.08 | 21,300 | — | — |
| 1985-03-14 | $4.29 | $4.29 | 7,500 | — | — |
| 1985-03-13 | $4.29 | $4.29 | 61,200 | — | — |
| 1985-03-12 | $4.54 | $4.54 | 9,000 | — | — |
| 1985-03-11 | $4.58 | $4.58 | 125,100 | — | — |
| 1985-03-08 | $4.63 | $4.63 | 26,100 | — | — |
| 1985-03-07 | $4.71 | $4.71 | 172,200 | — | — |
| 1985-03-06 | $4.71 | $4.71 | 20,700 | — | — |
| 1985-03-05 | $4.58 | $4.58 | 4,800 | — | — |
| 1985-03-04 | $4.58 | $4.58 | 31,200 | — | — |
| 1985-03-01 | $4.63 | $4.63 | 6,900 | — | — |
| 1985-02-28 | $4.58 | $4.58 | 24,600 | — | — |
| 1985-02-27 | $4.63 | $4.63 | 42,000 | — | — |
| 1985-02-26 | $4.67 | $4.67 | 54,300 | — | — |
| 1985-02-25 | $4.54 | $4.54 | 20,400 | — | — |
| 1985-02-22 | $4.50 | $4.50 | 23,700 | — | — |
| 1985-02-21 | $4.46 | $4.46 | 53,100 | — | — |
| 1985-02-20 | $4.46 | $4.46 | 44,700 | — | — |
| 1985-02-19 | $4.54 | $4.54 | 19,800 | — | — |
| 1985-02-15 | $4.50 | $4.50 | 57,900 | — | — |
| 1985-02-14 | $4.38 | $4.38 | 10,500 | — | — |
| 1985-02-13 | $4.46 | $4.46 | 28,800 | — | — |
| 1985-02-12 | $4.38 | $4.38 | 46,200 | — | — |
| 1985-02-11 | $4.50 | $4.50 | 44,100 | — | — |
| 1985-02-08 | $4.58 | $4.58 | 32,100 | — | — |
| 1985-02-07 | $4.58 | $4.58 | 79,200 | — | — |
| 1985-02-06 | $4.25 | $4.25 | 69,000 | — | — |
| 1985-02-05 | $3.88 | $3.88 | 53,100 | — | — |
| 1985-02-04 | $3.67 | $3.67 | 218,100 | — | — |
| 1985-02-01 | $3.79 | $3.79 | 489,300 | — | — |
| 1985-01-31 | $3.92 | $3.92 | 134,400 | — | — |
| 1985-01-30 | $4.00 | $4.00 | 124,800 | — | — |
| 1985-01-29 | $3.88 | $3.88 | 42,600 | — | — |
| 1985-01-28 | $3.96 | $3.96 | 51,600 | — | — |
| 1985-01-25 | $3.83 | $3.83 | 19,800 | — | — |
| 1985-01-24 | $3.88 | $3.88 | 54,300 | — | — |
| 1985-01-23 | $3.63 | $3.63 | 97,800 | — | — |
| 1985-01-22 | $3.46 | $3.46 | 189,300 | — | — |
| 1985-01-21 | $3.79 | $3.79 | 12,300 | — | — |
| 1985-01-18 | $3.96 | $3.96 | 8,100 | — | — |
| 1985-01-17 | $3.88 | $3.88 | 3,600 | — | — |
| 1985-01-16 | $3.96 | $3.96 | 5,400 | — | — |
| 1985-01-15 | $3.96 | $3.96 | 58,800 | — | — |
| 1985-01-14 | $3.67 | $3.67 | 23,400 | — | — |
| 1985-01-11 | $3.46 | $3.46 | 9,600 | — | — |
| 1985-01-10 | $3.42 | $3.42 | 9,000 | — | — |
| 1985-01-09 | $3.33 | $3.33 | 19,500 | — | — |
| 1985-01-08 | $3.38 | $3.38 | 6,300 | — | — |
| 1985-01-07 | $3.58 | $3.58 | 0 | — | — |
| 1985-01-04 | $3.58 | $3.58 | 22,500 | — | — |
| 1985-01-03 | $3.67 | $3.67 | 29,100 | — | — |
| 1985-01-02 | $3.88 | $3.88 | 1,800 | — | — |