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 | $2.85 | $2.85 | 15,750 |
| 1985-12-30 | $2.78 | $2.78 | 0 |
| 1985-12-27 | $2.78 | $2.78 | 78,750 |
| 1985-12-26 | $2.80 | $2.80 | 0 |
| 1985-12-24 | $2.80 | $2.80 | 7,875 |
| 1985-12-23 | $2.81 | $2.81 | 94,500 |
| 1985-12-20 | $2.78 | $2.78 | 110,250 |
| 1985-12-19 | $2.77 | $2.77 | 7,875 |
| 1985-12-18 | $2.79 | $2.79 | 252,000 |
| 1985-12-17 | $2.79 | $2.79 | 110,250 |
| 1985-12-16 | $2.78 | $2.78 | 291,375 |
| 1985-12-13 | $2.83 | $2.83 | 291,375 |
| 1985-12-12 | $2.81 | $2.81 | 126,000 |
| 1985-12-11 | $2.76 | $2.76 | 212,625 |
| 1985-12-10 | $2.69 | $2.69 | 94,500 |
| 1985-12-09 | $2.64 | $2.64 | 0 |
| 1985-12-06 | $2.64 | $2.64 | 252,000 |
| 1985-12-05 | $2.70 | $2.70 | 275,625 |
| 1985-12-04 | $2.71 | $2.71 | 283,500 |
| 1985-12-03 | $2.75 | $2.75 | 0 |
| 1985-12-02 | $2.75 | $2.75 | 126,000 |
| 1985-11-29 | $2.81 | $2.81 | 78,750 |
| 1985-11-27 | $2.82 | $2.82 | 15,750 |
| 1985-11-26 | $2.85 | $2.85 | 0 |
| 1985-11-25 | $2.84 | $2.84 | 0 |
| 1985-11-22 | $2.84 | $2.84 | 1,126,125 |
| 1985-11-21 | $2.83 | $2.83 | 401,625 |
| 1985-11-20 | $2.81 | $2.81 | 31,500 |
| 1985-11-19 | $2.81 | $2.81 | 63,000 |
| 1985-11-18 | $2.84 | $2.84 | 94,500 |
| 1985-11-15 | $2.86 | $2.86 | 7,875 |
| 1985-11-14 | $2.86 | $2.86 | 94,500 |
| 1985-11-13 | $2.94 | $2.94 | 63,000 |
| 1985-11-12 | $2.94 | $2.94 | 0 |
| 1985-11-11 | $2.96 | $2.96 | 102,375 |
| 1985-11-08 | $2.97 | $2.97 | 787,500 |
| 1985-11-07 | $2.90 | $2.90 | 291,375 |
| 1985-11-06 | $2.90 | $2.90 | 622,125 |
| 1985-11-05 | $2.84 | $2.84 | 110,250 |
| 1985-11-04 | $2.80 | $2.80 | 63,000 |
| 1985-11-01 | $2.83 | $2.83 | 236,250 |
| 1985-10-31 | $2.86 | $2.86 | 1,023,750 |
| 1985-10-30 | $2.85 | $2.85 | 645,750 |
| 1985-10-29 | $2.81 | $2.81 | 354,375 |
| 1985-10-28 | $2.71 | $2.71 | 212,625 |
| 1985-10-25 | $2.63 | $2.63 | 165,375 |
| 1985-10-24 | $2.74 | $2.74 | 15,750 |
| 1985-10-23 | $2.77 | $2.77 | 78,750 |
| 1985-10-22 | $2.79 | $2.79 | 259,875 |
| 1985-10-21 | $2.77 | $2.77 | 23,625 |
| 1985-10-18 | $2.75 | $2.75 | 0 |
| 1985-10-17 | $2.75 | $2.75 | 31,500 |
| 1985-10-16 | $2.75 | $2.75 | 204,750 |
| 1985-10-15 | $2.85 | $2.85 | 31,500 |
| 1985-10-14 | $2.84 | $2.84 | 291,375 |
| 1985-10-11 | $2.79 | $2.79 | 110,250 |
| 1985-10-10 | $2.78 | $2.78 | 63,000 |
| 1985-10-09 | $2.79 | $2.79 | 519,750 |
| 1985-10-08 | $2.78 | $2.78 | 1,496,250 |
| 1985-10-07 | $2.81 | $2.81 | 212,625 |
| 1985-10-04 | $2.85 | $2.85 | 858,375 |
| 1985-10-03 | $2.97 | $2.97 | 283,500 |
| 1985-10-02 | $2.93 | $2.93 | 299,250 |
| 1985-10-01 | $2.82 | $2.82 | 252,000 |
| 1985-09-30 | $2.77 | $2.77 | 63,000 |
| 1985-09-26 | $2.72 | $2.72 | 756,000 |
| 1985-09-25 | $2.47 | $2.47 | 307,125 |
| 1985-09-24 | $2.45 | $2.45 | 78,750 |
| 1985-09-23 | $2.41 | $2.41 | 212,625 |
| 1985-09-20 | $2.26 | $2.26 | 173,250 |
| 1985-09-19 | $2.25 | $2.25 | 110,250 |
| 1985-09-18 | $2.26 | $2.26 | 63,000 |
| 1985-09-17 | $2.29 | $2.29 | 110,250 |
| 1985-09-16 | $2.30 | $2.30 | 70,875 |
| 1985-09-13 | $2.30 | $2.30 | 0 |
| 1985-09-12 | $2.30 | $2.30 | 15,750 |
| 1985-09-11 | $2.31 | $2.31 | 228,375 |
| 1985-09-10 | $2.31 | $2.31 | 39,375 |
| 1985-09-09 | $2.28 | $2.28 | 78,750 |
| 1985-09-06 | $2.28 | $2.28 | 23,625 |
| 1985-09-05 | $2.30 | $2.30 | 0 |
| 1985-09-04 | $2.30 | $2.30 | 165,375 |
| 1985-09-03 | $2.33 | $2.33 | 110,250 |
| 1985-08-30 | $2.42 | $2.42 | 94,500 |
| 1985-08-29 | $2.43 | $2.43 | 433,125 |
| 1985-08-28 | $2.48 | $2.48 | 259,875 |
| 1985-08-27 | $2.38 | $2.38 | 133,875 |
| 1985-08-26 | $2.34 | $2.34 | 55,125 |
| 1985-08-23 | $2.33 | $2.33 | 236,250 |
| 1985-08-22 | $2.38 | $2.38 | 173,250 |
| 1985-08-21 | $2.39 | $2.39 | 70,875 |
| 1985-08-20 | $2.39 | $2.39 | 228,375 |
| 1985-08-19 | $2.42 | $2.42 | 267,750 |
| 1985-08-16 | $2.30 | $2.30 | 189,000 |
| 1985-08-15 | $2.29 | $2.29 | 378,000 |
| 1985-08-14 | $2.25 | $2.25 | 401,625 |
| 1985-08-13 | $2.22 | $2.22 | 661,500 |
| 1985-08-12 | $2.27 | $2.27 | 149,625 |
| 1985-08-09 | $2.27 | $2.27 | 165,375 |
| 1985-08-08 | $2.24 | $2.24 | 102,375 |
| 1985-08-07 | $2.26 | $2.26 | 2,173,500 |
| 1985-08-06 | $2.29 | $2.29 | 31,500 |
| 1985-08-05 | $2.29 | $2.29 | 78,750 |
| 1985-08-02 | $2.29 | $2.29 | 189,000 |
| 1985-08-01 | $2.33 | $2.33 | 1,031,625 |
| 1985-07-31 | $2.35 | $2.35 | 118,125 |
| 1985-07-30 | $2.44 | $2.44 | 685,125 |
| 1985-07-29 | $2.60 | $2.60 | 582,750 |
| 1985-07-26 | $2.64 | $2.64 | 527,625 |
| 1985-07-25 | $2.62 | $2.62 | 133,875 |
| 1985-07-24 | $2.69 | $2.69 | 157,500 |
| 1985-07-23 | $2.73 | $2.73 | 472,500 |
| 1985-07-22 | $2.66 | $2.66 | 748,125 |
| 1985-07-19 | $2.60 | $2.60 | 7,875 |
| 1985-07-18 | $2.60 | $2.60 | 126,000 |
| 1985-07-17 | $2.61 | $2.61 | 2,409,750 |
| 1985-07-16 | $2.58 | $2.58 | 165,375 |
| 1985-07-15 | $2.59 | $2.59 | 346,500 |
| 1985-07-12 | $2.66 | $2.66 | 196,875 |
| 1985-07-11 | $2.60 | $2.60 | 275,625 |
| 1985-07-10 | $2.71 | $2.71 | 472,500 |
| 1985-07-09 | $2.64 | $2.64 | 472,500 |
| 1985-07-08 | $2.53 | $2.53 | 118,125 |
| 1985-07-05 | $2.46 | $2.46 | 330,750 |
| 1985-07-03 | $2.35 | $2.35 | 63,000 |
| 1985-07-02 | $2.35 | $2.35 | 157,500 |
| 1985-07-01 | $2.37 | $2.37 | 47,250 |
| 1985-06-28 | $2.37 | $2.37 | 346,500 |
| 1985-06-27 | $2.39 | $2.39 | 15,750 |
| 1985-06-26 | $2.41 | $2.41 | 1,008,000 |
| 1985-06-25 | $2.37 | $2.37 | 393,750 |
| 1985-06-24 | $2.36 | $2.36 | 78,750 |
| 1985-06-21 | $2.35 | $2.35 | 15,750 |
| 1985-06-20 | $2.40 | $2.40 | 960,750 |
| 1985-06-19 | $2.44 | $2.44 | 86,625 |
| 1985-06-18 | $2.36 | $2.36 | 220,500 |
| 1985-06-17 | $2.35 | $2.35 | 110,250 |
| 1985-06-14 | $2.30 | $2.30 | 165,375 |
| 1985-06-13 | $2.33 | $2.33 | 0 |
| 1985-06-12 | $2.33 | $2.33 | 31,500 |
| 1985-06-11 | $2.41 | $2.41 | 0 |
| 1985-06-10 | $2.41 | $2.41 | 0 |
| 1985-06-07 | $2.41 | $2.41 | 126,000 |
| 1985-06-06 | $2.42 | $2.42 | 0 |
| 1985-06-05 | $2.42 | $2.42 | 15,750 |
| 1985-06-04 | $2.37 | $2.37 | 0 |
| 1985-06-03 | $2.37 | $2.37 | 31,500 |
| 1985-05-31 | $2.28 | $2.28 | 15,750 |
| 1985-05-30 | $2.28 | $2.28 | 70,875 |
| 1985-05-29 | $2.27 | $2.27 | 126,000 |
| 1985-05-28 | $2.22 | $2.22 | 496,125 |
| 1985-05-24 | $2.20 | $2.20 | 15,750 |
| 1985-05-23 | $2.21 | $2.21 | 15,750 |
| 1985-05-22 | $2.22 | $2.22 | 212,625 |
| 1985-05-21 | $2.25 | $2.25 | 346,500 |
| 1985-05-20 | $2.21 | $2.21 | 118,125 |
| 1985-05-17 | $2.13 | $2.13 | 23,625 |
| 1985-05-16 | $2.11 | $2.11 | 55,125 |
| 1985-05-15 | $2.12 | $2.12 | 47,250 |
| 1985-05-14 | $2.13 | $2.13 | 47,250 |
| 1985-05-13 | $2.12 | $2.12 | 126,000 |
| 1985-05-10 | $2.12 | $2.12 | 47,250 |
| 1985-05-09 | $2.10 | $2.10 | 267,750 |
| 1985-05-08 | $2.12 | $2.12 | 1,165,500 |
| 1985-05-07 | $2.08 | $2.08 | 189,000 |
| 1985-05-06 | $2.08 | $2.08 | 86,625 |
| 1985-05-03 | $2.06 | $2.06 | 126,000 |
| 1985-05-02 | $2.06 | $2.06 | 0 |
| 1985-05-01 | $2.06 | $2.06 | 126,000 |
| 1985-04-30 | $2.05 | $2.05 | 23,625 |
| 1985-04-29 | $2.07 | $2.07 | 78,750 |
| 1985-04-26 | $2.07 | $2.07 | 141,750 |
| 1985-04-25 | $2.05 | $2.05 | 15,750 |
| 1985-04-24 | $2.04 | $2.04 | 551,250 |
| 1985-04-23 | $2.04 | $2.04 | 7,875 |
| 1985-04-22 | $2.04 | $2.04 | 252,000 |
| 1985-04-19 | $2.03 | $2.03 | 23,625 |
| 1985-04-18 | $2.01 | $2.01 | 47,250 |
| 1985-04-17 | $2.03 | $2.03 | 244,125 |
| 1985-04-16 | $2.04 | $2.04 | 622,125 |
| 1985-04-15 | $2.12 | $2.12 | 0 |
| 1985-04-12 | $2.12 | $2.12 | 244,125 |
| 1985-04-11 | $2.13 | $2.13 | 110,250 |
| 1985-04-10 | $2.17 | $2.17 | 0 |
| 1985-04-09 | $2.17 | $2.17 | 0 |
| 1985-04-08 | $2.17 | $2.17 | 0 |
| 1985-04-04 | $2.17 | $2.17 | 228,375 |
| 1985-04-03 | $2.20 | $2.20 | 63,000 |
| 1985-04-02 | $2.21 | $2.21 | 165,375 |
| 1985-04-01 | $2.24 | $2.24 | 0 |
| 1985-03-29 | $2.24 | $2.24 | 141,750 |
| 1985-03-28 | $2.26 | $2.26 | 220,500 |
| 1985-03-27 | $2.27 | $2.27 | 661,500 |
| 1985-03-26 | $2.18 | $2.18 | 0 |
| 1985-03-25 | $2.18 | $2.18 | 133,875 |
| 1985-03-22 | $2.22 | $2.22 | 0 |
| 1985-03-21 | $2.22 | $2.22 | 165,375 |
| 1985-03-20 | $2.20 | $2.20 | 519,750 |
| 1985-03-19 | $2.23 | $2.23 | 606,375 |
| 1985-03-18 | $2.17 | $2.17 | 275,625 |
| 1985-03-15 | $2.13 | $2.13 | 189,000 |
| 1985-03-14 | $2.13 | $2.13 | 401,625 |
| 1985-03-13 | $2.05 | $2.05 | 118,125 |
| 1985-03-12 | $1.97 | $1.97 | 63,000 |
| 1985-03-11 | $1.97 | $1.97 | 7,875 |
| 1985-03-08 | $1.97 | $1.97 | 126,000 |
| 1985-03-07 | $1.98 | $1.98 | 299,250 |
| 1985-03-06 | $2.00 | $2.00 | 15,750 |
| 1985-03-05 | $2.01 | $2.01 | 126,000 |
| 1985-03-04 | $2.04 | $2.04 | 228,375 |
| 1985-03-01 | $2.04 | $2.04 | 157,500 |
| 1985-02-28 | $2.07 | $2.07 | 362,250 |
| 1985-02-27 | $2.04 | $2.04 | 1,023,750 |
| 1985-02-26 | $1.91 | $1.91 | 275,625 |
| 1985-02-25 | $1.84 | $1.84 | 86,625 |
| 1985-02-22 | $1.85 | $1.85 | 252,000 |
| 1985-02-21 | $1.86 | $1.86 | 1,393,875 |
| 1985-02-20 | $1.79 | $1.79 | 0 |
| 1985-02-19 | $1.79 | $1.79 | 15,750 |
| 1985-02-15 | $1.79 | $1.79 | 267,750 |
| 1985-02-14 | $1.72 | $1.72 | 165,375 |
| 1985-02-13 | $1.72 | $1.72 | 0 |
| 1985-02-12 | $1.72 | $1.72 | 0 |
| 1985-02-11 | $1.72 | $1.72 | 259,875 |
| 1985-02-08 | $1.73 | $1.73 | 0 |
| 1985-02-07 | $1.73 | $1.73 | 23,625 |
| 1985-02-06 | $1.72 | $1.72 | 0 |
| 1985-02-05 | $1.72 | $1.72 | 7,875 |
| 1985-02-04 | $1.72 | $1.72 | 0 |
| 1985-02-01 | $1.78 | $1.78 | 15,750 |
| 1985-01-31 | $1.82 | $1.82 | 0 |
| 1985-01-30 | $1.82 | $1.82 | 165,375 |
| 1985-01-29 | $1.81 | $1.81 | 354,375 |
| 1985-01-28 | $1.76 | $1.76 | 299,250 |
| 1985-01-25 | $1.82 | $1.82 | 70,875 |
| 1985-01-24 | $1.83 | $1.83 | 307,125 |
| 1985-01-23 | $1.84 | $1.84 | 70,875 |
| 1985-01-22 | $1.84 | $1.84 | 94,500 |
| 1985-01-21 | $1.87 | $1.87 | 110,250 |
| 1985-01-18 | $1.90 | $1.90 | 47,250 |
| 1985-01-17 | $1.90 | $1.90 | 196,875 |
| 1985-01-16 | $1.89 | $1.89 | 55,125 |
| 1985-01-15 | $1.90 | $1.90 | 259,875 |
| 1985-01-14 | $1.90 | $1.90 | 47,250 |
| 1985-01-11 | $1.92 | $1.92 | 0 |
| 1985-01-10 | $1.92 | $1.92 | 228,375 |
| 1985-01-09 | $1.93 | $1.93 | 527,625 |
| 1985-01-08 | $1.94 | $1.94 | 47,250 |
| 1985-01-07 | $1.93 | $1.93 | 173,250 |
| 1985-01-04 | $1.84 | $1.84 | 78,750 |
| 1985-01-03 | $1.85 | $1.85 | 0 |
| 1985-01-02 | $1.85 | $1.85 | 0 |