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 2026-09-04
- 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 | $4.41 | $4.41 | 10,125 | — | — |
| 1985-12-30 | $4.43 | $4.43 | 25,650 | — | — |
| 1985-12-27 | $4.41 | $4.41 | 29,025 | — | — |
| 1985-12-26 | $4.44 | $4.44 | 10,800 | — | — |
| 1985-12-24 | $4.46 | $4.46 | 172,125 | — | — |
| 1985-12-23 | $4.52 | $4.52 | 57,375 | — | — |
| 1985-12-20 | $4.50 | $4.50 | 56,700 | — | — |
| 1985-12-19 | $4.46 | $4.46 | 97,875 | — | — |
| 1985-12-18 | $4.46 | $4.46 | 11,475 | — | — |
| 1985-12-17 | $4.48 | $4.48 | 24,975 | — | — |
| 1985-12-16 | $4.43 | $4.43 | 280,125 | — | — |
| 1985-12-13 | $4.28 | $4.28 | 471,150 | — | — |
| 1985-12-12 | $4.20 | $4.20 | 91,125 | — | — |
| 1985-12-11 | $4.20 | $4.20 | 324,000 | — | — |
| 1985-12-10 | $4.22 | $4.22 | 20,925 | — | — |
| 1985-12-09 | $4.26 | $4.26 | 132,300 | — | — |
| 1985-12-06 | $4.26 | $4.26 | 10,800 | — | — |
| 1985-12-05 | $4.24 | $4.24 | 35,100 | — | — |
| 1985-12-04 | $4.19 | $4.19 | 43,875 | — | — |
| 1985-12-03 | $4.19 | $4.19 | 13,500 | — | — |
| 1985-12-02 | $4.15 | $4.15 | 53,325 | — | — |
| 1985-11-29 | $4.17 | $4.17 | 36,450 | — | — |
| 1985-11-27 | $4.20 | $4.20 | 39,150 | — | — |
| 1985-11-26 | $4.19 | $4.19 | 131,625 | — | — |
| 1985-11-25 | $4.19 | $4.19 | 57,375 | — | — |
| 1985-11-22 | $4.26 | $4.26 | 12,825 | — | — |
| 1985-11-21 | $4.26 | $4.26 | 106,650 | — | — |
| 1985-11-20 | $4.30 | $4.30 | 36,450 | — | — |
| 1985-11-19 | $4.31 | $4.31 | 116,100 | — | — |
| 1985-11-18 | $4.24 | $4.24 | 138,375 | — | — |
| 1985-11-15 | $4.22 | $4.22 | 137,700 | — | — |
| 1985-11-14 | $4.22 | $4.22 | 18,225 | — | — |
| 1985-11-13 | $4.17 | $4.17 | 178,200 | — | — |
| 1985-11-12 | $4.20 | $4.20 | 263,925 | — | — |
| 1985-11-11 | $4.11 | $4.11 | 78,300 | — | — |
| 1985-11-08 | $4.07 | $4.07 | 35,775 | — | — |
| 1985-11-07 | $4.06 | $4.06 | 38,475 | — | — |
| 1985-11-06 | $4.07 | $4.07 | 72,900 | — | — |
| 1985-11-05 | $4.09 | $4.09 | 81,675 | — | — |
| 1985-11-04 | $4.06 | $4.06 | 31,050 | — | — |
| 1985-11-01 | $4.07 | $4.07 | 72,900 | — | — |
| 1985-10-31 | $3.98 | $3.98 | 43,875 | — | — |
| 1985-10-30 | $4.00 | $4.00 | 35,775 | — | — |
| 1985-10-29 | $3.94 | $3.94 | 14,175 | — | — |
| 1985-10-28 | $3.93 | $3.93 | 8,775 | — | — |
| 1985-10-25 | $3.93 | $3.93 | 64,800 | — | — |
| 1985-10-24 | $3.89 | $3.89 | 1,350 | — | — |
| 1985-10-23 | $3.91 | $3.91 | 13,500 | — | — |
| 1985-10-22 | $3.85 | $3.85 | 5,400 | — | — |
| 1985-10-21 | $3.85 | $3.85 | 17,550 | — | — |
| 1985-10-18 | $3.91 | $3.91 | 31,050 | — | — |
| 1985-10-17 | $3.85 | $3.85 | 20,925 | — | — |
| 1985-10-16 | $3.83 | $3.83 | 12,150 | — | — |
| 1985-10-15 | $3.78 | $3.78 | 16,875 | — | — |
| 1985-10-14 | $3.83 | $3.83 | 45,900 | — | — |
| 1985-10-11 | $3.83 | $3.83 | 45,225 | — | — |
| 1985-10-10 | $3.78 | $3.78 | 82,350 | — | — |
| 1985-10-09 | $3.83 | $3.83 | 56,025 | — | — |
| 1985-10-08 | $3.83 | $3.83 | 22,275 | — | — |
| 1985-10-07 | $3.76 | $3.76 | 16,875 | — | — |
| 1985-10-04 | $3.76 | $3.76 | 4,050 | — | — |
| 1985-10-03 | $3.76 | $3.76 | 10,125 | — | — |
| 1985-10-02 | $3.80 | $3.80 | 26,325 | — | — |
| 1985-10-01 | $3.63 | $3.63 | 4,050 | — | — |
| 1985-09-30 | $3.74 | $3.74 | 3,375 | — | — |
| 1985-09-26 | $3.72 | $3.72 | 8,100 | — | — |
| 1985-09-25 | $3.74 | $3.74 | 12,150 | — | — |
| 1985-09-24 | $3.78 | $3.78 | 4,725 | — | — |
| 1985-09-23 | $3.81 | $3.81 | 4,050 | — | — |
| 1985-09-20 | $3.80 | $3.80 | 24,300 | — | — |
| 1985-09-19 | $3.80 | $3.80 | 0 | — | — |
| 1985-09-18 | $3.80 | $3.80 | 11,475 | — | — |
| 1985-09-17 | $3.80 | $3.80 | 25,650 | — | — |
| 1985-09-16 | $3.80 | $3.80 | 402,300 | — | — |
| 1985-09-13 | $3.83 | $3.83 | 54,000 | — | — |
| 1985-09-12 | $3.91 | $3.91 | 385,425 | — | — |
| 1985-09-11 | $3.70 | $3.70 | 59,400 | — | — |
| 1985-09-10 | $3.69 | $3.69 | 8,100 | — | — |
| 1985-09-09 | $3.67 | $3.67 | 22,950 | — | — |
| 1985-09-06 | $3.70 | $3.70 | 83,700 | — | — |
| 1985-09-05 | $3.76 | $3.76 | 27,000 | — | — |
| 1985-09-04 | $3.69 | $3.69 | 17,550 | — | — |
| 1985-09-03 | $3.72 | $3.72 | 73,575 | — | — |
| 1985-08-30 | $3.70 | $3.70 | 8,775 | — | — |
| 1985-08-29 | $3.70 | $3.70 | 14,850 | — | — |
| 1985-08-28 | $3.72 | $3.72 | 5,400 | — | — |
| 1985-08-27 | $3.76 | $3.76 | 20,250 | — | — |
| 1985-08-26 | $3.72 | $3.72 | 8,775 | — | — |
| 1985-08-23 | $3.72 | $3.72 | 4,050 | — | — |
| 1985-08-22 | $3.72 | $3.72 | 14,175 | — | — |
| 1985-08-21 | $3.74 | $3.74 | 22,950 | — | — |
| 1985-08-20 | $3.76 | $3.76 | 93,150 | — | — |
| 1985-08-19 | $3.78 | $3.78 | 46,575 | — | — |
| 1985-08-16 | $3.78 | $3.78 | 16,875 | — | — |
| 1985-08-15 | $3.80 | $3.80 | 3,375 | — | — |
| 1985-08-14 | $3.78 | $3.78 | 46,575 | — | — |
| 1985-08-13 | $3.78 | $3.78 | 34,425 | — | — |
| 1985-08-12 | $3.76 | $3.76 | 25,650 | — | — |
| 1985-08-09 | $3.76 | $3.76 | 18,225 | — | — |
| 1985-08-08 | $3.78 | $3.78 | 26,325 | — | — |
| 1985-08-07 | $3.80 | $3.80 | 12,825 | — | — |
| 1985-08-06 | $3.80 | $3.80 | 4,050 | — | — |
| 1985-08-05 | $3.83 | $3.83 | 22,275 | — | — |
| 1985-08-02 | $3.83 | $3.83 | 10,125 | — | — |
| 1985-08-01 | $3.83 | $3.83 | 33,075 | — | — |
| 1985-07-31 | $3.85 | $3.85 | 121,500 | — | — |
| 1985-07-30 | $3.85 | $3.85 | 102,600 | — | — |
| 1985-07-29 | $3.85 | $3.85 | 216,675 | — | — |
| 1985-07-26 | $3.85 | $3.85 | 137,700 | — | — |
| 1985-07-25 | $3.87 | $3.87 | 31,725 | — | — |
| 1985-07-24 | $3.91 | $3.91 | 168,750 | — | — |
| 1985-07-23 | $3.93 | $3.93 | 411,750 | — | — |
| 1985-07-22 | $3.89 | $3.89 | 118,125 | — | — |
| 1985-07-19 | $3.93 | $3.93 | 22,950 | — | — |
| 1985-07-18 | $3.89 | $3.89 | 10,125 | — | — |
| 1985-07-17 | $3.91 | $3.91 | 57,375 | — | — |
| 1985-07-16 | $3.98 | $3.98 | 43,875 | — | — |
| 1985-07-15 | $3.98 | $3.98 | 55,350 | — | — |
| 1985-07-12 | $3.94 | $3.94 | 60,750 | — | — |
| 1985-07-11 | $3.93 | $3.93 | 43,875 | — | — |
| 1985-07-10 | $3.96 | $3.96 | 40,500 | — | — |
| 1985-07-09 | $3.93 | $3.93 | 18,900 | — | — |
| 1985-07-08 | $3.89 | $3.89 | 56,700 | — | — |
| 1985-07-05 | $4.06 | $4.06 | 62,775 | — | — |
| 1985-07-03 | $4.02 | $4.02 | 33,750 | — | — |
| 1985-07-02 | $3.98 | $3.98 | 31,725 | — | — |
| 1985-07-01 | $4.00 | $4.00 | 224,100 | — | — |
| 1985-06-28 | $4.00 | $4.00 | 10,125 | — | — |
| 1985-06-27 | $3.98 | $3.98 | 29,700 | — | — |
| 1985-06-26 | $3.93 | $3.93 | 66,825 | — | — |
| 1985-06-25 | $3.91 | $3.91 | 45,900 | — | — |
| 1985-06-24 | $4.06 | $4.06 | 184,950 | — | — |
| 1985-06-21 | $4.07 | $4.07 | 22,275 | — | — |
| 1985-06-20 | $4.11 | $4.11 | 35,775 | — | — |
| 1985-06-19 | $4.11 | $4.11 | 22,950 | — | — |
| 1985-06-18 | $4.11 | $4.11 | 69,525 | — | — |
| 1985-06-17 | $4.09 | $4.09 | 12,825 | — | — |
| 1985-06-14 | $4.06 | $4.06 | 12,150 | — | — |
| 1985-06-13 | $4.09 | $4.09 | 53,325 | — | — |
| 1985-06-12 | $4.09 | $4.09 | 9,450 | — | — |
| 1985-06-11 | $4.11 | $4.11 | 25,650 | — | — |
| 1985-06-10 | $4.15 | $4.15 | 427,275 | — | — |
| 1985-06-07 | $4.07 | $4.07 | 175,500 | — | — |
| 1985-06-06 | $4.11 | $4.11 | 172,800 | — | — |
| 1985-06-05 | $4.04 | $4.04 | 444,150 | — | — |
| 1985-06-04 | $3.98 | $3.98 | 97,200 | — | — |
| 1985-06-03 | $3.94 | $3.94 | 10,125 | — | — |
| 1985-05-31 | $4.00 | $4.00 | 72,900 | — | — |
| 1985-05-30 | $3.87 | $3.87 | 63,450 | — | — |
| 1985-05-29 | $3.83 | $3.83 | 146,475 | — | — |
| 1985-05-28 | $3.81 | $3.81 | 112,725 | — | — |
| 1985-05-24 | $3.78 | $3.78 | 375,300 | — | — |
| 1985-05-23 | $3.74 | $3.74 | 35,775 | — | — |
| 1985-05-22 | $3.74 | $3.74 | 119,475 | — | — |
| 1985-05-21 | $3.78 | $3.78 | 39,825 | — | — |
| 1985-05-20 | $3.83 | $3.83 | 26,325 | — | — |
| 1985-05-17 | $3.76 | $3.76 | 36,450 | — | — |
| 1985-05-16 | $3.74 | $3.74 | 4,050 | — | — |
| 1985-05-15 | $3.74 | $3.74 | 9,450 | — | — |
| 1985-05-14 | $3.72 | $3.72 | 83,025 | — | — |
| 1985-05-13 | $3.65 | $3.65 | 81,000 | — | — |
| 1985-05-10 | $3.69 | $3.69 | 6,750 | — | — |
| 1985-05-09 | $3.67 | $3.67 | 31,725 | — | — |
| 1985-05-08 | $3.61 | $3.61 | 1,350 | — | — |
| 1985-05-07 | $3.65 | $3.65 | 6,075 | — | — |
| 1985-05-06 | $3.67 | $3.67 | 3,375 | — | — |
| 1985-05-03 | $3.67 | $3.67 | 18,225 | — | — |
| 1985-05-02 | $3.69 | $3.69 | 2,025 | — | — |
| 1985-05-01 | $3.69 | $3.69 | 8,100 | — | — |
| 1985-04-30 | $3.69 | $3.69 | 32,400 | — | — |
| 1985-04-29 | $3.74 | $3.74 | 34,425 | — | — |
| 1985-04-26 | $3.76 | $3.76 | 10,800 | — | — |
| 1985-04-25 | $3.76 | $3.76 | 4,050 | — | — |
| 1985-04-24 | $3.74 | $3.74 | 27,675 | — | — |
| 1985-04-23 | $3.72 | $3.72 | 10,125 | — | — |
| 1985-04-22 | $3.72 | $3.72 | 41,850 | — | — |
| 1985-04-19 | $3.67 | $3.67 | 5,400 | — | — |
| 1985-04-18 | $3.69 | $3.69 | 199,800 | — | — |
| 1985-04-17 | $3.70 | $3.70 | 9,450 | — | — |
| 1985-04-16 | $3.74 | $3.74 | 31,050 | — | — |
| 1985-04-15 | $3.72 | $3.72 | 9,450 | — | — |
| 1985-04-12 | $3.74 | $3.74 | 27,000 | — | — |
| 1985-04-11 | $3.63 | $3.63 | 124,875 | — | — |
| 1985-04-10 | $3.63 | $3.63 | 63,450 | — | — |
| 1985-04-09 | $3.69 | $3.69 | 22,275 | — | — |
| 1985-04-08 | $3.70 | $3.70 | 8,100 | — | — |
| 1985-04-04 | $3.72 | $3.72 | 42,525 | — | — |
| 1985-04-03 | $3.70 | $3.70 | 24,300 | — | — |
| 1985-04-02 | $3.74 | $3.74 | 16,200 | — | — |
| 1985-04-01 | $3.78 | $3.78 | 34,425 | — | — |
| 1985-03-29 | $3.76 | $3.76 | 5,400 | — | — |
| 1985-03-28 | $3.80 | $3.80 | 15,525 | — | — |
| 1985-03-27 | $3.87 | $3.87 | 19,575 | — | — |
| 1985-03-26 | $3.89 | $3.89 | 11,475 | — | — |
| 1985-03-25 | $3.87 | $3.87 | 130,950 | — | — |
| 1985-03-22 | $3.87 | $3.87 | 7,425 | — | — |
| 1985-03-21 | $3.89 | $3.89 | 20,250 | — | — |
| 1985-03-20 | $3.93 | $3.93 | 10,125 | — | — |
| 1985-03-19 | $3.98 | $3.98 | 60,750 | — | — |
| 1985-03-18 | $3.98 | $3.98 | 177,525 | — | — |
| 1985-03-15 | $3.81 | $3.81 | 26,325 | — | — |
| 1985-03-14 | $3.78 | $3.78 | 25,650 | — | — |
| 1985-03-13 | $3.78 | $3.78 | 20,250 | — | — |
| 1985-03-12 | $3.85 | $3.85 | 16,875 | — | — |
| 1985-03-11 | $3.89 | $3.89 | 6,750 | — | — |
| 1985-03-08 | $3.89 | $3.89 | 85,725 | — | — |
| 1985-03-07 | $3.89 | $3.89 | 42,525 | — | — |
| 1985-03-06 | $3.89 | $3.89 | 43,875 | — | — |
| 1985-03-05 | $3.94 | $3.94 | 34,425 | — | — |
| 1985-03-04 | $3.96 | $3.96 | 75,600 | — | — |
| 1985-03-01 | $4.07 | $4.07 | 189,675 | — | — |
| 1985-02-28 | $4.09 | $4.09 | 269,325 | — | — |
| 1985-02-27 | $3.93 | $3.93 | 130,950 | — | — |
| 1985-02-26 | $3.91 | $3.91 | 88,425 | — | — |
| 1985-02-25 | $3.89 | $3.89 | 21,600 | — | — |
| 1985-02-22 | $3.89 | $3.89 | 99,900 | — | — |
| 1985-02-21 | $3.89 | $3.89 | 48,600 | — | — |
| 1985-02-20 | $3.87 | $3.87 | 110,025 | — | — |
| 1985-02-19 | $3.85 | $3.85 | 87,750 | — | — |
| 1985-02-15 | $3.80 | $3.80 | 95,175 | — | — |
| 1985-02-14 | $3.76 | $3.76 | 348,300 | — | — |
| 1985-02-13 | $3.52 | $3.52 | 27,000 | — | — |
| 1985-02-12 | $3.48 | $3.48 | 32,400 | — | — |
| 1985-02-11 | $3.48 | $3.48 | 66,825 | — | — |
| 1985-02-08 | $3.48 | $3.48 | 58,725 | — | — |
| 1985-02-07 | $3.46 | $3.46 | 58,725 | — | — |
| 1985-02-06 | $3.44 | $3.44 | 12,150 | — | — |
| 1985-02-05 | $3.44 | $3.44 | 23,625 | — | — |
| 1985-02-04 | $3.44 | $3.44 | 1,358,775 | — | — |
| 1985-02-01 | $3.44 | $3.44 | 56,025 | — | — |
| 1985-01-31 | $3.44 | $3.44 | 24,300 | — | — |
| 1985-01-30 | $3.44 | $3.44 | 15,525 | — | — |
| 1985-01-29 | $3.44 | $3.44 | 13,500 | — | — |
| 1985-01-28 | $3.56 | $3.56 | 24,300 | — | — |
| 1985-01-25 | $3.57 | $3.57 | 27,000 | — | — |
| 1985-01-24 | $3.52 | $3.52 | 89,775 | — | — |
| 1985-01-23 | $3.52 | $3.52 | 367,875 | — | — |
| 1985-01-22 | $3.57 | $3.57 | 184,275 | — | — |
| 1985-01-21 | $3.54 | $3.54 | 106,650 | — | — |
| 1985-01-18 | $3.46 | $3.46 | 62,775 | — | — |
| 1985-01-17 | $3.59 | $3.59 | 36,450 | — | — |
| 1985-01-16 | $3.59 | $3.59 | 20,250 | — | — |
| 1985-01-15 | $3.59 | $3.59 | 882,225 | — | — |
| 1985-01-14 | $3.57 | $3.57 | 294,300 | — | — |
| 1985-01-11 | $3.56 | $3.56 | 105,975 | — | — |
| 1985-01-10 | $3.56 | $3.56 | 18,225 | — | — |
| 1985-01-09 | $3.57 | $3.57 | 4,050 | — | — |
| 1985-01-08 | $3.56 | $3.56 | 4,050 | — | — |
| 1985-01-07 | $3.59 | $3.59 | 11,475 | — | — |
| 1985-01-04 | $3.54 | $3.54 | 18,900 | — | — |
| 1985-01-03 | $3.48 | $3.48 | 5,400 | — | — |
| 1985-01-02 | $3.50 | $3.50 | 5,400 | — | — |