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
- 1980-03-18 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 | $4.89 | $4.89 | 9,450 | — | — |
| 1985-12-30 | $5.00 | $5.00 | 16,650 | — | — |
| 1985-12-27 | $4.89 | $4.89 | 3,150 | — | — |
| 1985-12-26 | $5.00 | $5.00 | 4,950 | — | — |
| 1985-12-24 | $4.89 | $4.89 | 5,850 | — | — |
| 1985-12-23 | $4.89 | $4.89 | 4,950 | — | — |
| 1985-12-20 | $5.00 | $5.00 | 35,550 | — | — |
| 1985-12-19 | $4.89 | $4.89 | 28,350 | — | — |
| 1985-12-18 | $4.94 | $4.94 | 900 | — | — |
| 1985-12-17 | $4.94 | $4.94 | 27,450 | — | — |
| 1985-12-16 | $4.94 | $4.94 | 15,750 | — | — |
| 1985-12-13 | $4.94 | $4.94 | 31,950 | — | — |
| 1985-12-12 | $4.83 | $4.83 | 16,200 | — | — |
| 1985-12-11 | $4.94 | $4.94 | 4,050 | — | — |
| 1985-12-10 | $4.92 | $4.92 | 19,350 | — | — |
| 1985-12-09 | $4.83 | $4.83 | 14,400 | — | — |
| 1985-12-06 | $4.83 | $4.83 | 24,300 | — | — |
| 1985-12-05 | $4.83 | $4.83 | 7,200 | — | — |
| 1985-12-04 | $4.83 | $4.83 | 4,950 | — | — |
| 1985-12-03 | $4.83 | $4.83 | 4,050 | — | — |
| 1985-12-02 | $4.83 | $4.83 | 20,700 | — | — |
| 1985-11-29 | $4.78 | $4.78 | 1,800 | — | — |
| 1985-11-27 | $4.89 | $4.89 | 27,900 | — | — |
| 1985-11-26 | $4.72 | $4.72 | 5,850 | — | — |
| 1985-11-25 | $4.81 | $4.81 | 19,800 | — | — |
| 1985-11-22 | $4.72 | $4.72 | 27,450 | — | — |
| 1985-11-21 | $4.78 | $4.78 | 10,350 | — | — |
| 1985-11-20 | $4.78 | $4.78 | 5,850 | — | — |
| 1985-11-19 | $4.89 | $4.89 | 26,550 | — | — |
| 1985-11-18 | $4.81 | $4.81 | 33,300 | — | — |
| 1985-11-15 | $4.72 | $4.72 | 14,850 | — | — |
| 1985-11-14 | $4.83 | $4.83 | 0 | — | — |
| 1985-11-13 | $4.83 | $4.83 | 900 | — | — |
| 1985-11-12 | $4.72 | $4.72 | 2,250 | — | — |
| 1985-11-11 | $4.75 | $4.75 | 29,250 | — | — |
| 1985-11-08 | $4.83 | $4.83 | 1,350 | — | — |
| 1985-11-07 | $4.72 | $4.72 | 4,500 | — | — |
| 1985-11-06 | $4.78 | $4.78 | 13,950 | — | — |
| 1985-11-05 | $4.78 | $4.78 | 8,550 | — | — |
| 1985-11-04 | $4.72 | $4.72 | 14,850 | — | — |
| 1985-11-01 | $4.72 | $4.72 | 1,800 | — | — |
| 1985-10-31 | $4.72 | $4.72 | 1,800 | — | — |
| 1985-10-30 | $4.78 | $4.78 | 9,450 | — | — |
| 1985-10-29 | $4.78 | $4.78 | 450 | — | — |
| 1985-10-28 | $4.78 | $4.78 | 14,400 | — | — |
| 1985-10-25 | $4.72 | $4.72 | 5,400 | — | — |
| 1985-10-24 | $4.72 | $4.72 | 3,600 | — | — |
| 1985-10-23 | $4.72 | $4.72 | 2,250 | — | — |
| 1985-10-22 | $4.72 | $4.72 | 9,000 | — | — |
| 1985-10-21 | $4.72 | $4.72 | 4,050 | — | — |
| 1985-10-18 | $4.72 | $4.72 | 3,600 | — | — |
| 1985-10-17 | $4.72 | $4.72 | 17,100 | — | — |
| 1985-10-16 | $4.67 | $4.67 | 11,700 | — | — |
| 1985-10-15 | $4.67 | $4.67 | 7,650 | — | — |
| 1985-10-14 | $4.67 | $4.67 | 25,650 | — | — |
| 1985-10-11 | $4.67 | $4.67 | 18,450 | — | — |
| 1985-10-10 | $4.67 | $4.67 | 20,700 | — | — |
| 1985-10-09 | $4.61 | $4.61 | 3,600 | — | — |
| 1985-10-08 | $4.61 | $4.61 | 33,750 | — | — |
| 1985-10-07 | $4.61 | $4.61 | 15,750 | — | — |
| 1985-10-04 | $4.61 | $4.61 | 18,450 | — | — |
| 1985-10-03 | $4.61 | $4.61 | 31,950 | — | — |
| 1985-10-02 | $4.61 | $4.61 | 9,900 | — | — |
| 1985-10-01 | $4.61 | $4.61 | 28,350 | — | — |
| 1985-09-30 | $4.61 | $4.61 | 7,200 | — | — |
| 1985-09-26 | $4.61 | $4.61 | 25,650 | — | — |
| 1985-09-25 | $4.61 | $4.61 | 7,200 | — | — |
| 1985-09-24 | $4.61 | $4.61 | 18,450 | — | — |
| 1985-09-23 | $4.61 | $4.61 | 10,800 | — | — |
| 1985-09-20 | $4.56 | $4.56 | 51,300 | — | — |
| 1985-09-19 | $4.56 | $4.56 | 9,900 | — | — |
| 1985-09-18 | $4.56 | $4.56 | 18,000 | — | — |
| 1985-09-17 | $4.61 | $4.61 | 13,950 | — | — |
| 1985-09-16 | $4.61 | $4.61 | 7,200 | — | — |
| 1985-09-13 | $4.61 | $4.61 | 15,300 | — | — |
| 1985-09-12 | $4.61 | $4.61 | 9,000 | — | — |
| 1985-09-11 | $4.67 | $4.67 | 123,750 | — | — |
| 1985-09-10 | $4.67 | $4.67 | 20,700 | — | — |
| 1985-09-09 | $4.67 | $4.67 | 1,800 | — | — |
| 1985-09-06 | $4.61 | $4.61 | 2,250 | — | — |
| 1985-09-05 | $4.61 | $4.61 | 7,650 | — | — |
| 1985-09-04 | $4.61 | $4.61 | 7,200 | — | — |
| 1985-09-03 | $4.56 | $4.56 | 19,800 | — | — |
| 1985-08-30 | $4.67 | $4.67 | 9,900 | — | — |
| 1985-08-29 | $4.67 | $4.67 | 79,650 | — | — |
| 1985-08-28 | $4.67 | $4.67 | 24,300 | — | — |
| 1985-08-27 | $4.67 | $4.67 | 12,600 | — | — |
| 1985-08-26 | $4.67 | $4.67 | 27,000 | — | — |
| 1985-08-23 | $4.72 | $4.72 | 44,550 | — | — |
| 1985-08-22 | $4.72 | $4.72 | 194,400 | — | — |
| 1985-08-21 | $4.67 | $4.67 | 49,500 | — | — |
| 1985-08-20 | $4.67 | $4.67 | 84,600 | — | — |
| 1985-08-19 | $4.67 | $4.67 | 18,000 | — | — |
| 1985-08-16 | $4.67 | $4.67 | 106,650 | — | — |
| 1985-08-15 | $4.61 | $4.61 | 40,050 | — | — |
| 1985-08-14 | $4.61 | $4.61 | 74,250 | — | — |
| 1985-08-13 | $4.56 | $4.56 | 111,150 | — | — |
| 1985-08-12 | $4.56 | $4.56 | 100,350 | — | — |
| 1985-08-09 | $4.56 | $4.56 | 220,500 | — | — |
| 1985-08-08 | $4.67 | $4.67 | 427,050 | — | — |
| 1985-08-07 | $4.72 | $4.72 | 9,450 | — | — |
| 1985-08-06 | $4.89 | $4.89 | 9,900 | — | — |
| 1985-08-05 | $5.06 | $5.06 | 9,450 | — | — |
| 1985-08-02 | $5.00 | $5.00 | 4,500 | — | — |
| 1985-08-01 | $5.00 | $5.00 | 1,350 | — | — |
| 1985-07-31 | $5.00 | $5.00 | 13,050 | — | — |
| 1985-07-30 | $4.89 | $4.89 | 14,400 | — | — |
| 1985-07-29 | $4.78 | $4.78 | 12,600 | — | — |
| 1985-07-26 | $4.72 | $4.72 | 9,450 | — | — |
| 1985-07-25 | $4.67 | $4.67 | 19,350 | — | — |
| 1985-07-24 | $4.61 | $4.61 | 27,450 | — | — |
| 1985-07-23 | $5.06 | $5.06 | 5,850 | — | — |
| 1985-07-22 | $5.17 | $5.17 | 6,750 | — | — |
| 1985-07-19 | $5.17 | $5.17 | 9,000 | — | — |
| 1985-07-18 | $5.17 | $5.17 | 27,000 | — | — |
| 1985-07-17 | $5.17 | $5.17 | 4,500 | — | — |
| 1985-07-16 | $5.22 | $5.22 | 9,000 | — | — |
| 1985-07-15 | $5.22 | $5.22 | 5,400 | — | — |
| 1985-07-12 | $5.22 | $5.22 | 4,950 | — | — |
| 1985-07-11 | $5.22 | $5.22 | 4,950 | — | — |
| 1985-07-10 | $5.22 | $5.22 | 10,350 | — | — |
| 1985-07-09 | $5.33 | $5.33 | 7,650 | — | — |
| 1985-07-08 | $5.28 | $5.28 | 3,600 | — | — |
| 1985-07-05 | $5.28 | $5.28 | 4,050 | — | — |
| 1985-07-03 | $5.33 | $5.33 | 13,500 | — | — |
| 1985-07-02 | $5.33 | $5.33 | 3,600 | — | — |
| 1985-07-01 | $5.33 | $5.33 | 5,850 | — | — |
| 1985-06-28 | $5.33 | $5.33 | 3,150 | — | — |
| 1985-06-27 | $5.33 | $5.33 | 1,350 | — | — |
| 1985-06-26 | $5.33 | $5.33 | 4,500 | — | — |
| 1985-06-25 | $5.33 | $5.33 | 9,900 | — | — |
| 1985-06-24 | $5.33 | $5.33 | 7,650 | — | — |
| 1985-06-21 | $5.33 | $5.33 | 1,800 | — | — |
| 1985-06-20 | $5.28 | $5.28 | 15,750 | — | — |
| 1985-06-19 | $5.22 | $5.22 | 2,250 | — | — |
| 1985-06-18 | $5.22 | $5.22 | 31,950 | — | — |
| 1985-06-17 | $4.94 | $4.94 | 8,550 | — | — |
| 1985-06-14 | $4.94 | $4.94 | 13,950 | — | — |
| 1985-06-13 | $5.00 | $5.00 | 39,600 | — | — |
| 1985-06-12 | $5.50 | $5.50 | 5,400 | — | — |
| 1985-06-11 | $5.50 | $5.50 | 31,500 | — | — |
| 1985-06-10 | $5.56 | $5.56 | 16,200 | — | — |
| 1985-06-07 | $5.61 | $5.61 | 5,850 | — | — |
| 1985-06-06 | $5.61 | $5.61 | 16,200 | — | — |
| 1985-06-05 | $5.61 | $5.61 | 8,100 | — | — |
| 1985-06-04 | $5.72 | $5.72 | 18,450 | — | — |
| 1985-06-03 | $5.78 | $5.78 | 8,100 | — | — |
| 1985-05-31 | $5.78 | $5.78 | 24,750 | — | — |
| 1985-05-30 | $5.83 | $5.83 | 9,450 | — | — |
| 1985-05-29 | $5.78 | $5.78 | 8,550 | — | — |
| 1985-05-28 | $5.78 | $5.78 | 15,750 | — | — |
| 1985-05-24 | $5.78 | $5.78 | 34,650 | — | — |
| 1985-05-23 | $5.78 | $5.78 | 18,900 | — | — |
| 1985-05-22 | $5.83 | $5.83 | 1,800 | — | — |
| 1985-05-21 | $5.83 | $5.83 | 6,300 | — | — |
| 1985-05-20 | $5.83 | $5.83 | 13,950 | — | — |
| 1985-05-17 | $5.83 | $5.83 | 5,400 | — | — |
| 1985-05-16 | $5.83 | $5.83 | 4,950 | — | — |
| 1985-05-15 | $5.89 | $5.89 | 54,900 | — | — |
| 1985-05-14 | $5.89 | $5.89 | 38,700 | — | — |
| 1985-05-13 | $5.94 | $5.94 | 35,550 | — | — |
| 1985-05-10 | $5.61 | $5.61 | 13,050 | — | — |
| 1985-05-09 | $5.39 | $5.39 | 16,650 | — | — |
| 1985-05-08 | $5.22 | $5.22 | 6,750 | — | — |
| 1985-05-07 | $5.11 | $5.11 | 14,400 | — | — |
| 1985-05-06 | $5.17 | $5.17 | 22,500 | — | — |
| 1985-05-03 | $5.06 | $5.06 | 59,400 | — | — |
| 1985-05-02 | $4.83 | $4.83 | 18,900 | — | — |
| 1985-05-01 | $4.67 | $4.67 | 6,750 | — | — |
| 1985-04-30 | $4.67 | $4.67 | 9,000 | — | — |
| 1985-04-29 | $4.67 | $4.67 | 17,100 | — | — |
| 1985-04-26 | $4.64 | $4.64 | 4,500 | — | — |
| 1985-04-25 | $4.61 | $4.61 | 1,800 | — | — |
| 1985-04-24 | $4.61 | $4.61 | 2,700 | — | — |
| 1985-04-23 | $4.61 | $4.61 | 900 | — | — |
| 1985-04-22 | $4.61 | $4.61 | 900 | — | — |
| 1985-04-19 | $4.61 | $4.61 | 2,700 | — | — |
| 1985-04-18 | $4.61 | $4.61 | 18,000 | — | — |
| 1985-04-17 | $4.56 | $4.56 | 2,700 | — | — |
| 1985-04-16 | $4.56 | $4.56 | 2,700 | — | — |
| 1985-04-15 | $4.56 | $4.56 | 900 | — | — |
| 1985-04-12 | $4.56 | $4.56 | 1,800 | — | — |
| 1985-04-11 | $4.56 | $4.56 | 900 | — | — |
| 1985-04-10 | $4.56 | $4.56 | 0 | — | — |
| 1985-04-09 | $4.56 | $4.56 | 1,800 | — | — |
| 1985-04-08 | $4.56 | $4.56 | 0 | — | — |
| 1985-04-04 | $4.56 | $4.56 | 14,400 | — | — |
| 1985-04-03 | $4.53 | $4.53 | 2,700 | — | — |
| 1985-04-02 | $4.53 | $4.53 | 61,200 | — | — |
| 1985-04-01 | $4.53 | $4.53 | 14,400 | — | — |
| 1985-03-29 | $4.58 | $4.58 | 16,200 | — | — |
| 1985-03-28 | $4.58 | $4.58 | 900 | — | — |
| 1985-03-27 | $4.58 | $4.58 | 17,100 | — | — |
| 1985-03-26 | $4.58 | $4.58 | 27,000 | — | — |
| 1985-03-25 | $4.56 | $4.56 | 19,800 | — | — |
| 1985-03-22 | $4.56 | $4.56 | 9,000 | — | — |
| 1985-03-21 | $4.56 | $4.56 | 13,500 | — | — |
| 1985-03-20 | $4.56 | $4.56 | 1,800 | — | — |
| 1985-03-19 | $4.56 | $4.56 | 900 | — | — |
| 1985-03-18 | $4.56 | $4.56 | 27,000 | — | — |
| 1985-03-15 | $4.56 | $4.56 | 21,600 | — | — |
| 1985-03-14 | $4.67 | $4.67 | 21,600 | — | — |
| 1985-03-13 | $4.67 | $4.67 | 41,400 | — | — |
| 1985-03-12 | $4.67 | $4.67 | 31,500 | — | — |
| 1985-03-11 | $4.58 | $4.58 | 19,800 | — | — |
| 1985-03-08 | $4.47 | $4.47 | 4,500 | — | — |
| 1985-03-07 | $4.44 | $4.44 | 7,200 | — | — |
| 1985-03-06 | $4.39 | $4.39 | 14,400 | — | — |
| 1985-03-05 | $4.39 | $4.39 | 26,100 | — | — |
| 1985-03-04 | $4.36 | $4.36 | 1,800 | — | — |
| 1985-03-01 | $4.36 | $4.36 | 10,800 | — | — |
| 1985-02-28 | $4.31 | $4.31 | 20,700 | — | — |
| 1985-02-27 | $4.25 | $4.25 | 3,600 | — | — |
| 1985-02-26 | $4.25 | $4.25 | 1,800 | — | — |
| 1985-02-25 | $4.25 | $4.25 | 9,000 | — | — |
| 1985-02-22 | $4.25 | $4.25 | 1,800 | — | — |
| 1985-02-21 | $4.25 | $4.25 | 2,700 | — | — |
| 1985-02-20 | $4.25 | $4.25 | 21,600 | — | — |
| 1985-02-19 | $4.25 | $4.25 | 3,600 | — | — |
| 1985-02-15 | $4.25 | $4.25 | 28,800 | — | — |
| 1985-02-14 | $4.17 | $4.17 | 21,600 | — | — |
| 1985-02-13 | $4.14 | $4.14 | 3,600 | — | — |
| 1985-02-12 | $4.14 | $4.14 | 2,700 | — | — |
| 1985-02-11 | $4.14 | $4.14 | 31,500 | — | — |
| 1985-02-08 | $4.08 | $4.08 | 20,700 | — | — |
| 1985-02-07 | $4.06 | $4.06 | 900 | — | — |
| 1985-02-06 | $4.06 | $4.06 | 1,800 | — | — |
| 1985-02-05 | $4.06 | $4.06 | 0 | — | — |
| 1985-02-04 | $4.06 | $4.06 | 2,700 | — | — |
| 1985-02-01 | $4.06 | $4.06 | 900 | — | — |
| 1985-01-31 | $4.06 | $4.06 | 1,800 | — | — |
| 1985-01-30 | $4.06 | $4.06 | 4,500 | — | — |
| 1985-01-29 | $4.06 | $4.06 | 5,400 | — | — |
| 1985-01-28 | $4.06 | $4.06 | 5,400 | — | — |
| 1985-01-25 | $4.06 | $4.06 | 9,000 | — | — |
| 1985-01-24 | $4.06 | $4.06 | 18,000 | — | — |
| 1985-01-23 | $4.00 | $4.00 | 18,000 | — | — |
| 1985-01-22 | $3.94 | $3.94 | 3,600 | — | — |
| 1985-01-21 | $3.94 | $3.94 | 0 | — | — |
| 1985-01-18 | $3.94 | $3.94 | 8,100 | — | — |
| 1985-01-17 | $3.94 | $3.94 | 3,600 | — | — |
| 1985-01-16 | $3.92 | $3.92 | 3,600 | — | — |
| 1985-01-15 | $3.92 | $3.92 | 2,700 | — | — |
| 1985-01-14 | $3.92 | $3.92 | 5,400 | — | — |
| 1985-01-11 | $3.92 | $3.92 | 6,300 | — | — |
| 1985-01-10 | $3.92 | $3.92 | 0 | — | — |
| 1985-01-09 | $3.92 | $3.92 | 23,400 | — | — |
| 1985-01-08 | $3.92 | $3.92 | 2,700 | — | — |
| 1985-01-07 | $3.92 | $3.92 | 8,100 | — | — |
| 1985-01-04 | $3.94 | $3.94 | 9,900 | — | — |
| 1985-01-03 | $3.94 | $3.94 | 9,000 | — | — |
| 1985-01-02 | $3.94 | $3.94 | 1,800 | — | — |