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 | $3.98 | $3.98 | 108,844 | — | — |
| 1985-12-30 | $4.02 | $4.02 | 106,819 | — | — |
| 1985-12-27 | $4.05 | $4.05 | 240,975 | — | — |
| 1985-12-26 | $3.95 | $3.95 | 225,788 | — | — |
| 1985-12-24 | $3.93 | $3.93 | 427,275 | — | — |
| 1985-12-23 | $3.93 | $3.93 | 206,550 | — | — |
| 1985-12-20 | $4.02 | $4.02 | 130,106 | — | — |
| 1985-12-19 | $4.20 | $4.20 | 121,500 | — | — |
| 1985-12-18 | $4.30 | $4.30 | 37,463 | — | — |
| 1985-12-17 | $4.35 | $4.35 | 98,213 | — | — |
| 1985-12-16 | $4.35 | $4.35 | 303,244 | — | — |
| 1985-12-13 | $4.05 | $4.05 | 148,331 | — | — |
| 1985-12-12 | $4.02 | $4.02 | 102,769 | — | — |
| 1985-12-11 | $4.22 | $4.22 | 41,006 | — | — |
| 1985-12-10 | $4.30 | $4.30 | 111,881 | — | — |
| 1985-12-09 | $4.27 | $4.27 | 186,806 | — | — |
| 1985-12-06 | $4.35 | $4.35 | 26,325 | — | — |
| 1985-12-05 | $4.44 | $4.44 | 97,706 | — | — |
| 1985-12-04 | $4.57 | $4.57 | 50,119 | — | — |
| 1985-12-03 | $4.57 | $4.57 | 264,769 | — | — |
| 1985-12-02 | $4.47 | $4.47 | 189,338 | — | — |
| 1985-11-29 | $4.40 | $4.40 | 125,550 | — | — |
| 1985-11-27 | $4.35 | $4.35 | 570,544 | — | — |
| 1985-11-26 | $4.05 | $4.05 | 110,363 | — | — |
| 1985-11-25 | $4.05 | $4.05 | 304,763 | — | — |
| 1985-11-22 | $4.00 | $4.00 | 321,975 | — | — |
| 1985-11-21 | $4.00 | $4.00 | 240,469 | — | — |
| 1985-11-20 | $4.02 | $4.02 | 68,344 | — | — |
| 1985-11-19 | $3.95 | $3.95 | 30,881 | — | — |
| 1985-11-18 | $4.00 | $4.00 | 68,850 | — | — |
| 1985-11-15 | $4.07 | $4.07 | 193,894 | — | — |
| 1985-11-14 | $4.07 | $4.07 | 63,281 | — | — |
| 1985-11-13 | $4.10 | $4.10 | 88,088 | — | — |
| 1985-11-12 | $4.17 | $4.17 | 281,981 | — | — |
| 1985-11-11 | $4.10 | $4.10 | 115,425 | — | — |
| 1985-11-08 | $4.02 | $4.02 | 59,231 | — | — |
| 1985-11-07 | $3.95 | $3.95 | 35,944 | — | — |
| 1985-11-06 | $4.02 | $4.02 | 80,494 | — | — |
| 1985-11-05 | $4.12 | $4.12 | 61,256 | — | — |
| 1985-11-04 | $4.10 | $4.10 | 41,006 | — | — |
| 1985-11-01 | $3.95 | $3.95 | 50,119 | — | — |
| 1985-10-31 | $3.95 | $3.95 | 104,288 | — | — |
| 1985-10-30 | $3.98 | $3.98 | 90,619 | — | — |
| 1985-10-29 | $4.05 | $4.05 | 114,919 | — | — |
| 1985-10-28 | $3.95 | $3.95 | 49,613 | — | — |
| 1985-10-25 | $3.90 | $3.90 | 13,669 | — | — |
| 1985-10-24 | $3.93 | $3.93 | 120,994 | — | — |
| 1985-10-23 | $3.83 | $3.83 | 243,506 | — | — |
| 1985-10-22 | $3.88 | $3.88 | 42,019 | — | — |
| 1985-10-21 | $3.98 | $3.98 | 21,769 | — | — |
| 1985-10-18 | $4.05 | $4.05 | 22,275 | — | — |
| 1985-10-17 | $4.12 | $4.12 | 90,619 | — | — |
| 1985-10-16 | $4.15 | $4.15 | 146,306 | — | — |
| 1985-10-15 | $4.15 | $4.15 | 148,331 | — | — |
| 1985-10-14 | $4.10 | $4.10 | 97,200 | — | — |
| 1985-10-11 | $4.07 | $4.07 | 33,413 | — | — |
| 1985-10-10 | $4.02 | $4.02 | 13,669 | — | — |
| 1985-10-09 | $4.00 | $4.00 | 4,556 | — | — |
| 1985-10-08 | $3.98 | $3.98 | 49,106 | — | — |
| 1985-10-07 | $4.12 | $4.12 | 32,400 | — | — |
| 1985-10-04 | $4.05 | $4.05 | 29,869 | — | — |
| 1985-10-03 | $4.05 | $4.05 | 33,919 | — | — |
| 1985-10-02 | $4.12 | $4.12 | 24,300 | — | — |
| 1985-10-01 | $4.10 | $4.10 | 24,300 | — | — |
| 1985-09-30 | $4.02 | $4.02 | 243,506 | — | — |
| 1985-09-26 | $4.02 | $4.02 | 46,575 | — | — |
| 1985-09-25 | $4.05 | $4.05 | 84,544 | — | — |
| 1985-09-24 | $3.93 | $3.93 | 49,613 | — | — |
| 1985-09-23 | $3.95 | $3.95 | 79,481 | — | — |
| 1985-09-20 | $4.02 | $4.02 | 86,063 | — | — |
| 1985-09-19 | $3.88 | $3.88 | 45,056 | — | — |
| 1985-09-18 | $3.93 | $3.93 | 215,663 | — | — |
| 1985-09-17 | $3.95 | $3.95 | 163,519 | — | — |
| 1985-09-16 | $4.20 | $4.20 | 85,050 | — | — |
| 1985-09-13 | $4.26 | $4.26 | 54,675 | — | — |
| 1985-09-12 | $4.30 | $4.30 | 818,606 | — | — |
| 1985-09-11 | $4.20 | $4.20 | 120,741 | — | — |
| 1985-09-10 | $4.43 | $4.43 | 412,341 | — | — |
| 1985-09-09 | $4.44 | $4.44 | 222,497 | — | — |
| 1985-09-06 | $4.46 | $4.46 | 123,778 | — | — |
| 1985-09-05 | $4.48 | $4.48 | 25,059 | — | — |
| 1985-09-04 | $4.49 | $4.49 | 380,447 | — | — |
| 1985-09-03 | $4.49 | $4.49 | 50,119 | — | — |
| 1985-08-30 | $4.51 | $4.51 | 39,488 | — | — |
| 1985-08-29 | $4.48 | $4.48 | 79,734 | — | — |
| 1985-08-28 | $4.51 | $4.51 | 91,884 | — | — |
| 1985-08-27 | $4.48 | $4.48 | 142,763 | — | — |
| 1985-08-26 | $4.46 | $4.46 | 89,606 | — | — |
| 1985-08-23 | $4.48 | $4.48 | 230,091 | — | — |
| 1985-08-22 | $4.49 | $4.49 | 309,825 | — | — |
| 1985-08-21 | $4.40 | $4.40 | 133,650 | — | — |
| 1985-08-20 | $4.41 | $4.41 | 59,231 | — | — |
| 1985-08-19 | $4.44 | $4.44 | 82,013 | — | — |
| 1985-08-16 | $4.51 | $4.51 | 430,566 | — | — |
| 1985-08-15 | $4.51 | $4.51 | 268,819 | — | — |
| 1985-08-14 | $4.54 | $4.54 | 393,356 | — | — |
| 1985-08-13 | $4.31 | $4.31 | 89,606 | — | — |
| 1985-08-12 | $4.31 | $4.31 | 240,722 | — | — |
| 1985-08-09 | $4.23 | $4.23 | 57,713 | — | — |
| 1985-08-08 | $4.16 | $4.16 | 168,581 | — | — |
| 1985-08-07 | $4.12 | $4.12 | 398,672 | — | — |
| 1985-08-06 | $4.13 | $4.13 | 195,919 | — | — |
| 1985-08-05 | $4.28 | $4.28 | 122,259 | — | — |
| 1985-08-02 | $4.31 | $4.31 | 739,631 | — | — |
| 1985-08-01 | $4.08 | $4.08 | 606,741 | — | — |
| 1985-07-31 | $3.87 | $3.87 | 112,388 | — | — |
| 1985-07-30 | $3.85 | $3.85 | 60,750 | — | — |
| 1985-07-29 | $3.79 | $3.79 | 17,466 | — | — |
| 1985-07-26 | $3.87 | $3.87 | 25,059 | — | — |
| 1985-07-25 | $3.88 | $3.88 | 79,734 | — | — |
| 1985-07-24 | $3.85 | $3.85 | 108,591 | — | — |
| 1985-07-23 | $3.75 | $3.75 | 481,444 | — | — |
| 1985-07-22 | $3.72 | $3.72 | 50,119 | — | — |
| 1985-07-19 | $3.75 | $3.75 | 103,275 | — | — |
| 1985-07-18 | $3.70 | $3.70 | 129,853 | — | — |
| 1985-07-17 | $3.77 | $3.77 | 102,516 | — | — |
| 1985-07-16 | $3.87 | $3.87 | 119,981 | — | — |
| 1985-07-15 | $3.87 | $3.87 | 64,547 | — | — |
| 1985-07-12 | $3.92 | $3.92 | 69,103 | — | — |
| 1985-07-11 | $3.95 | $3.95 | 356,906 | — | — |
| 1985-07-10 | $3.88 | $3.88 | 231,609 | — | — |
| 1985-07-09 | $3.82 | $3.82 | 109,350 | — | — |
| 1985-07-08 | $3.85 | $3.85 | 420,694 | — | — |
| 1985-07-05 | $3.85 | $3.85 | 662,934 | — | — |
| 1985-07-03 | $3.70 | $3.70 | 34,931 | — | — |
| 1985-07-02 | $3.74 | $3.74 | 68,344 | — | — |
| 1985-07-01 | $3.75 | $3.75 | 658,378 | — | — |
| 1985-06-28 | $3.62 | $3.62 | 44,803 | — | — |
| 1985-06-27 | $3.62 | $3.62 | 25,819 | — | — |
| 1985-06-26 | $3.57 | $3.57 | 185,288 | — | — |
| 1985-06-25 | $3.64 | $3.64 | 91,125 | — | — |
| 1985-06-24 | $3.65 | $3.65 | 451,828 | — | — |
| 1985-06-21 | $3.46 | $3.46 | 28,856 | — | — |
| 1985-06-20 | $3.42 | $3.42 | 94,922 | — | — |
| 1985-06-19 | $3.42 | $3.42 | 91,884 | — | — |
| 1985-06-18 | $3.39 | $3.39 | 32,653 | — | — |
| 1985-06-17 | $3.42 | $3.42 | 43,284 | — | — |
| 1985-06-14 | $3.36 | $3.36 | 23,541 | — | — |
| 1985-06-13 | $3.34 | $3.34 | 37,209 | — | — |
| 1985-06-12 | $3.42 | $3.42 | 178,453 | — | — |
| 1985-06-11 | $3.39 | $3.39 | 37,209 | — | — |
| 1985-06-10 | $3.42 | $3.42 | 31,134 | — | — |
| 1985-06-07 | $3.42 | $3.42 | 275,653 | — | — |
| 1985-06-06 | $3.56 | $3.56 | 118,463 | — | — |
| 1985-06-05 | $3.47 | $3.47 | 241,481 | — | — |
| 1985-06-04 | $3.37 | $3.37 | 69,103 | — | — |
| 1985-06-03 | $3.36 | $3.36 | 176,934 | — | — |
| 1985-05-31 | $3.28 | $3.28 | 59,991 | — | — |
| 1985-05-30 | $3.24 | $3.24 | 77,456 | — | — |
| 1985-05-29 | $3.23 | $3.23 | 44,803 | — | — |
| 1985-05-28 | $3.26 | $3.26 | 54,675 | — | — |
| 1985-05-24 | $3.26 | $3.26 | 98,719 | — | — |
| 1985-05-23 | $3.19 | $3.19 | 12,909 | — | — |
| 1985-05-22 | $3.14 | $3.14 | 56,953 | — | — |
| 1985-05-21 | $3.16 | $3.16 | 44,044 | — | — |
| 1985-05-20 | $3.19 | $3.19 | 54,675 | — | — |
| 1985-05-17 | $3.16 | $3.16 | 34,172 | — | — |
| 1985-05-16 | $3.11 | $3.11 | 36,450 | — | — |
| 1985-05-15 | $3.09 | $3.09 | 48,600 | — | — |
| 1985-05-14 | $3.14 | $3.14 | 56,194 | — | — |
| 1985-05-13 | $3.19 | $3.19 | 96,441 | — | — |
| 1985-05-10 | $3.19 | $3.19 | 54,675 | — | — |
| 1985-05-09 | $3.11 | $3.11 | 67,584 | — | — |
| 1985-05-08 | $3.09 | $3.09 | 19,744 | — | — |
| 1985-05-07 | $3.09 | $3.09 | 41,766 | — | — |
| 1985-05-06 | $3.09 | $3.09 | 50,119 | — | — |
| 1985-05-03 | $3.05 | $3.05 | 44,803 | — | — |
| 1985-05-02 | $2.98 | $2.98 | 21,263 | — | — |
| 1985-05-01 | $3.01 | $3.01 | 22,781 | — | — |
| 1985-04-30 | $3.01 | $3.01 | 69,863 | — | — |
| 1985-04-29 | $3.01 | $3.01 | 41,006 | — | — |
| 1985-04-26 | $3.18 | $3.18 | 14,428 | — | — |
| 1985-04-25 | $3.13 | $3.13 | 40,247 | — | — |
| 1985-04-24 | $3.16 | $3.16 | 17,466 | — | — |
| 1985-04-23 | $3.21 | $3.21 | 120,741 | — | — |
| 1985-04-22 | $3.14 | $3.14 | 34,172 | — | — |
| 1985-04-19 | $3.16 | $3.16 | 22,781 | — | — |
| 1985-04-18 | $3.19 | $3.19 | 12,909 | — | — |
| 1985-04-17 | $3.28 | $3.28 | 82,013 | — | — |
| 1985-04-16 | $3.29 | $3.29 | 263,503 | — | — |
| 1985-04-15 | $3.28 | $3.28 | 227,053 | — | — |
| 1985-04-12 | $3.19 | $3.19 | 39,488 | — | — |
| 1985-04-11 | $3.09 | $3.09 | 28,097 | — | — |
| 1985-04-10 | $3.09 | $3.09 | 94,163 | — | — |
| 1985-04-09 | $3.05 | $3.05 | 56,953 | — | — |
| 1985-04-08 | $3.03 | $3.03 | 71,381 | — | — |
| 1985-04-04 | $3.03 | $3.03 | 66,066 | — | — |
| 1985-04-03 | $3.03 | $3.03 | 47,841 | — | — |
| 1985-04-02 | $3.09 | $3.09 | 137,447 | — | — |
| 1985-04-01 | $3.13 | $3.13 | 271,097 | — | — |
| 1985-03-29 | $3.06 | $3.06 | 1,271,953 | — | — |
| 1985-03-28 | $2.95 | $2.95 | 53,916 | — | — |
| 1985-03-27 | $2.93 | $2.93 | 100,997 | — | — |
| 1985-03-26 | $2.96 | $2.96 | 64,547 | — | — |
| 1985-03-25 | $2.93 | $2.93 | 75,938 | — | — |
| 1985-03-22 | $2.93 | $2.93 | 152,634 | — | — |
| 1985-03-21 | $2.96 | $2.96 | 49,359 | — | — |
| 1985-03-20 | $2.98 | $2.98 | 126,056 | — | — |
| 1985-03-19 | $2.86 | $2.86 | 479,166 | — | — |
| 1985-03-18 | $2.83 | $2.83 | 59,231 | — | — |
| 1985-03-15 | $2.85 | $2.85 | 177,694 | — | — |
| 1985-03-14 | $2.88 | $2.88 | 163,266 | — | — |
| 1985-03-13 | $3.01 | $3.01 | 138,966 | — | — |
| 1985-03-12 | $3.21 | $3.21 | 113,906 | — | — |
| 1985-03-11 | $3.28 | $3.28 | 97,200 | — | — |
| 1985-03-08 | $3.24 | $3.24 | 56,953 | — | — |
| 1985-03-07 | $3.26 | $3.26 | 81,253 | — | — |
| 1985-03-06 | $3.26 | $3.26 | 61,509 | — | — |
| 1985-03-05 | $3.36 | $3.36 | 403,228 | — | — |
| 1985-03-04 | $3.31 | $3.31 | 474,609 | — | — |
| 1985-03-01 | $3.21 | $3.21 | 230,850 | — | — |
| 1985-02-28 | $3.03 | $3.03 | 75,178 | — | — |
| 1985-02-27 | $3.03 | $3.03 | 161,747 | — | — |
| 1985-02-26 | $2.98 | $2.98 | 148,838 | — | — |
| 1985-02-25 | $2.96 | $2.96 | 58,472 | — | — |
| 1985-02-22 | $2.96 | $2.96 | 143,522 | — | — |
| 1985-02-21 | $3.01 | $3.01 | 455,625 | — | — |
| 1985-02-20 | $3.08 | $3.08 | 155,672 | — | — |
| 1985-02-19 | $3.08 | $3.08 | 132,891 | — | — |
| 1985-02-15 | $3.00 | $3.00 | 85,809 | — | — |
| 1985-02-14 | $2.93 | $2.93 | 343,997 | — | — |
| 1985-02-13 | $3.00 | $3.00 | 339,441 | — | — |
| 1985-02-12 | $2.81 | $2.81 | 41,006 | — | — |
| 1985-02-11 | $2.85 | $2.85 | 72,141 | — | — |
| 1985-02-08 | $2.83 | $2.83 | 110,109 | — | — |
| 1985-02-07 | $2.90 | $2.90 | 23,541 | — | — |
| 1985-02-06 | $2.83 | $2.83 | 60,750 | — | — |
| 1985-02-05 | $2.85 | $2.85 | 21,263 | — | — |
| 1985-02-04 | $2.90 | $2.90 | 182,250 | — | — |
| 1985-02-01 | $2.83 | $2.83 | 107,072 | — | — |
| 1985-01-31 | $2.86 | $2.86 | 80,494 | — | — |
| 1985-01-30 | $2.78 | $2.78 | 397,153 | — | — |
| 1985-01-29 | $2.72 | $2.72 | 49,359 | — | — |
| 1985-01-28 | $2.75 | $2.75 | 108,591 | — | — |
| 1985-01-25 | $2.72 | $2.72 | 122,259 | — | — |
| 1985-01-24 | $2.72 | $2.72 | 214,903 | — | — |
| 1985-01-23 | $2.77 | $2.77 | 207,309 | — | — |
| 1985-01-22 | $2.75 | $2.75 | 306,028 | — | — |
| 1985-01-21 | $2.68 | $2.68 | 236,166 | — | — |
| 1985-01-18 | $2.62 | $2.62 | 138,206 | — | — |
| 1985-01-17 | $2.60 | $2.60 | 41,766 | — | — |
| 1985-01-16 | $2.58 | $2.58 | 39,488 | — | — |
| 1985-01-15 | $2.53 | $2.53 | 93,403 | — | — |
| 1985-01-14 | $2.50 | $2.50 | 132,131 | — | — |
| 1985-01-11 | $2.49 | $2.49 | 30,375 | — | — |
| 1985-01-10 | $2.52 | $2.52 | 169,341 | — | — |
| 1985-01-09 | $2.37 | $2.37 | 123,019 | — | — |
| 1985-01-08 | $2.42 | $2.42 | 68,344 | — | — |
| 1985-01-07 | $2.45 | $2.45 | 53,156 | — | — |
| 1985-01-04 | $2.45 | $2.45 | 31,894 | — | — |
| 1985-01-03 | $2.52 | $2.52 | 69,103 | — | — |
| 1985-01-02 | $2.50 | $2.50 | 36,450 | — | — |