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
- 1984-02-15 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 | $3.88 | $3.88 | 34,600 |
| 1985-12-30 | $3.50 | $3.50 | 3,700 |
| 1985-12-27 | $3.38 | $3.38 | 15,900 |
| 1985-12-26 | $3.50 | $3.50 | 3,000 |
| 1985-12-24 | $3.50 | $3.50 | 5,600 |
| 1985-12-23 | $3.50 | $3.50 | 8,900 |
| 1985-12-20 | $3.50 | $3.50 | 2,000 |
| 1985-12-19 | $3.50 | $3.50 | 12,900 |
| 1985-12-18 | $3.50 | $3.50 | 7,200 |
| 1985-12-17 | $3.50 | $3.50 | 16,500 |
| 1985-12-16 | $3.50 | $3.50 | 29,900 |
| 1985-12-13 | $3.75 | $3.75 | 32,700 |
| 1985-12-12 | $3.88 | $3.88 | 27,400 |
| 1985-12-11 | $3.88 | $3.88 | 50,800 |
| 1985-12-10 | $3.63 | $3.63 | 57,100 |
| 1985-12-09 | $3.38 | $3.38 | 56,700 |
| 1985-12-06 | $3.13 | $3.12 | 17,400 |
| 1985-12-05 | $3.00 | $3.00 | 20,600 |
| 1985-12-04 | $2.88 | $2.87 | 47,600 |
| 1985-12-03 | $2.63 | $2.63 | 9,900 |
| 1985-12-02 | $2.63 | $2.63 | 4,900 |
| 1985-11-29 | $2.75 | $2.75 | 1,000 |
| 1985-11-27 | $2.75 | $2.75 | 1,800 |
| 1985-11-26 | $2.75 | $2.75 | 2,700 |
| 1985-11-25 | $2.75 | $2.75 | 18,000 |
| 1985-11-22 | $2.63 | $2.63 | 3,600 |
| 1985-11-21 | $2.63 | $2.63 | 5,300 |
| 1985-11-20 | $2.63 | $2.63 | 12,200 |
| 1985-11-19 | $2.75 | $2.75 | 4,400 |
| 1985-11-18 | $2.75 | $2.75 | 15,500 |
| 1985-11-15 | $2.88 | $2.87 | 8,500 |
| 1985-11-14 | $2.75 | $2.75 | 3,700 |
| 1985-11-13 | $2.75 | $2.75 | 9,300 |
| 1985-11-12 | $3.00 | $3.00 | 3,200 |
| 1985-11-11 | $3.00 | $3.00 | 3,000 |
| 1985-11-08 | $3.00 | $3.00 | 6,800 |
| 1985-11-07 | $3.13 | $3.12 | 8,500 |
| 1985-11-06 | $3.25 | $3.25 | 3,000 |
| 1985-11-05 | $3.38 | $3.38 | 3,800 |
| 1985-11-04 | $3.38 | $3.38 | 4,200 |
| 1985-11-01 | $3.38 | $3.38 | 4,600 |
| 1985-10-31 | $3.50 | $3.50 | 3,200 |
| 1985-10-30 | $3.50 | $3.50 | 13,100 |
| 1985-10-29 | $3.50 | $3.50 | 10,700 |
| 1985-10-28 | $3.50 | $3.50 | 3,200 |
| 1985-10-25 | $3.50 | $3.50 | 20,400 |
| 1985-10-24 | $3.50 | $3.50 | 25,300 |
| 1985-10-23 | $3.50 | $3.50 | 11,200 |
| 1985-10-22 | $3.38 | $3.38 | 14,100 |
| 1985-10-21 | $3.38 | $3.38 | 19,800 |
| 1985-10-18 | $3.38 | $3.38 | 28,800 |
| 1985-10-17 | $3.13 | $3.12 | 17,300 |
| 1985-10-16 | $3.00 | $3.00 | 3,600 |
| 1985-10-15 | $3.00 | $3.00 | 14,000 |
| 1985-10-14 | $3.00 | $3.00 | 15,000 |
| 1985-10-11 | $2.75 | $2.75 | 27,200 |
| 1985-10-10 | $2.56 | $2.56 | 4,500 |
| 1985-10-09 | $2.56 | $2.56 | 12,900 |
| 1985-10-08 | $2.56 | $2.56 | 10,200 |
| 1985-10-07 | $2.56 | $2.56 | 5,600 |
| 1985-10-04 | $2.56 | $2.56 | 11,000 |
| 1985-10-03 | $2.56 | $2.56 | 5,600 |
| 1985-10-02 | $2.56 | $2.56 | 6,600 |
| 1985-10-01 | $2.56 | $2.56 | 4,200 |
| 1985-09-30 | $2.75 | $2.75 | 30,400 |
| 1985-09-26 | $2.44 | $2.44 | 36,900 |
| 1985-09-25 | $2.63 | $2.63 | 1,000 |
| 1985-09-24 | $2.63 | $2.63 | 2,100 |
| 1985-09-23 | $2.63 | $2.63 | 10,500 |
| 1985-09-20 | $2.75 | $2.75 | 10,100 |
| 1985-09-19 | $3.00 | $3.00 | 3,800 |
| 1985-09-18 | $3.00 | $3.00 | 1,600 |
| 1985-09-17 | $3.00 | $3.00 | 4,900 |
| 1985-09-16 | $3.00 | $3.00 | 200 |
| 1985-09-13 | $3.00 | $3.00 | 4,400 |
| 1985-09-12 | $3.00 | $3.00 | 1,100 |
| 1985-09-11 | $3.00 | $3.00 | 7,800 |
| 1985-09-10 | $3.00 | $3.00 | 3,400 |
| 1985-09-09 | $3.00 | $3.00 | 8,200 |
| 1985-09-06 | $3.00 | $3.00 | 5,700 |
| 1985-09-05 | $3.00 | $3.00 | 14,100 |
| 1985-09-04 | $3.00 | $3.00 | 7,700 |
| 1985-09-03 | $3.00 | $3.00 | 33,600 |
| 1985-08-30 | $3.00 | $3.00 | 3,000 |
| 1985-08-29 | $3.00 | $3.00 | 7,400 |
| 1985-08-28 | $2.88 | $2.87 | 0 |
| 1985-08-27 | $2.88 | $2.87 | 1,000 |
| 1985-08-26 | $2.88 | $2.87 | 100 |
| 1985-08-23 | $2.88 | $2.87 | 200 |
| 1985-08-22 | $2.88 | $2.87 | 2,800 |
| 1985-08-21 | $3.00 | $3.00 | 5,300 |
| 1985-08-20 | $3.00 | $3.00 | 8,900 |
| 1985-08-19 | $3.00 | $3.00 | 5,900 |
| 1985-08-16 | $3.00 | $3.00 | 4,500 |
| 1985-08-15 | $3.25 | $3.25 | 2,700 |
| 1985-08-14 | $3.25 | $3.25 | 14,600 |
| 1985-08-13 | $3.25 | $3.25 | 2,000 |
| 1985-08-12 | $3.25 | $3.25 | 7,500 |
| 1985-08-09 | $3.38 | $3.38 | 7,900 |
| 1985-08-08 | $3.25 | $3.25 | 3,900 |
| 1985-08-07 | $3.25 | $3.25 | 8,000 |
| 1985-08-06 | $3.25 | $3.25 | 50,100 |
| 1985-08-05 | $2.88 | $2.87 | 500 |
| 1985-08-02 | $2.88 | $2.87 | 2,200 |
| 1985-08-01 | $2.88 | $2.87 | 4,000 |
| 1985-07-31 | $2.88 | $2.87 | 1,300 |
| 1985-07-30 | $2.88 | $2.87 | 8,800 |
| 1985-07-29 | $2.88 | $2.87 | 8,000 |
| 1985-07-26 | $2.88 | $2.87 | 27,100 |
| 1985-07-25 | $2.75 | $2.75 | 27,700 |
| 1985-07-24 | $2.63 | $2.63 | 2,900 |
| 1985-07-23 | $2.75 | $2.75 | 4,800 |
| 1985-07-22 | $3.00 | $3.00 | 10,600 |
| 1985-07-19 | $3.00 | $3.00 | 9,300 |
| 1985-07-18 | $3.13 | $3.12 | 5,100 |
| 1985-07-17 | $3.13 | $3.12 | 1,700 |
| 1985-07-16 | $3.13 | $3.12 | 15,100 |
| 1985-07-15 | $3.13 | $3.12 | 4,500 |
| 1985-07-12 | $3.13 | $3.12 | 7,700 |
| 1985-07-11 | $3.13 | $3.12 | 500 |
| 1985-07-10 | $3.13 | $3.12 | 19,300 |
| 1985-07-09 | $3.13 | $3.12 | 1,600 |
| 1985-07-08 | $3.13 | $3.12 | 4,800 |
| 1985-07-05 | $3.25 | $3.25 | 100 |
| 1985-07-03 | $3.25 | $3.25 | 4,800 |
| 1985-07-02 | $3.25 | $3.25 | 9,300 |
| 1985-07-01 | $3.13 | $3.12 | 5,000 |
| 1985-06-28 | $3.38 | $3.38 | 27,700 |
| 1985-06-27 | $3.25 | $3.25 | 151,200 |
| 1985-06-26 | $3.25 | $3.25 | 1,700 |
| 1985-06-25 | $3.25 | $3.25 | 7,600 |
| 1985-06-24 | $3.13 | $3.12 | 5,200 |
| 1985-06-21 | $3.13 | $3.12 | 13,000 |
| 1985-06-20 | $3.25 | $3.25 | 3,300 |
| 1985-06-19 | $3.25 | $3.25 | 13,500 |
| 1985-06-18 | $3.50 | $3.50 | 4,800 |
| 1985-06-17 | $3.50 | $3.50 | 9,100 |
| 1985-06-14 | $3.50 | $3.50 | 16,700 |
| 1985-06-13 | $3.38 | $3.38 | 22,700 |
| 1985-06-12 | $3.25 | $3.25 | 13,600 |
| 1985-06-11 | $3.25 | $3.25 | 8,000 |
| 1985-06-10 | $3.50 | $3.50 | 23,900 |
| 1985-06-07 | $3.50 | $3.50 | 43,400 |
| 1985-06-06 | $3.25 | $3.25 | 20,900 |
| 1985-06-05 | $3.13 | $3.12 | 5,400 |
| 1985-06-04 | $3.13 | $3.12 | 4,000 |
| 1985-06-03 | $3.13 | $3.12 | 2,300 |
| 1985-05-31 | $3.13 | $3.12 | 11,600 |
| 1985-05-30 | $3.13 | $3.12 | 18,200 |
| 1985-05-29 | $3.13 | $3.12 | 22,500 |
| 1985-05-28 | $3.25 | $3.25 | 22,300 |
| 1985-05-24 | $3.63 | $3.63 | 4,100 |
| 1985-05-23 | $3.63 | $3.63 | 7,100 |
| 1985-05-22 | $3.75 | $3.75 | 9,900 |
| 1985-05-21 | $4.00 | $4.00 | 12,700 |
| 1985-05-20 | $4.13 | $4.13 | 7,700 |
| 1985-05-17 | $4.13 | $4.13 | 8,300 |
| 1985-05-16 | $4.13 | $4.13 | 3,300 |
| 1985-05-15 | $4.13 | $4.13 | 26,100 |
| 1985-05-14 | $4.00 | $4.00 | 13,200 |
| 1985-05-13 | $4.00 | $4.00 | 12,900 |
| 1985-05-10 | $4.00 | $4.00 | 17,000 |
| 1985-05-09 | $3.88 | $3.88 | 19,300 |
| 1985-05-08 | $3.63 | $3.63 | 4,900 |
| 1985-05-07 | $3.75 | $3.75 | 3,900 |
| 1985-05-06 | $3.75 | $3.75 | 9,200 |
| 1985-05-03 | $3.88 | $3.88 | 16,000 |
| 1985-05-02 | $4.00 | $4.00 | 23,800 |
| 1985-05-01 | $4.13 | $4.13 | 29,900 |
| 1985-04-30 | $4.25 | $4.25 | 6,100 |
| 1985-04-29 | $4.19 | $4.19 | 7,400 |
| 1985-04-26 | $4.25 | $4.25 | 4,300 |
| 1985-04-25 | $4.25 | $4.25 | 6,200 |
| 1985-04-24 | $4.50 | $4.50 | 11,200 |
| 1985-04-23 | $4.63 | $4.62 | 6,700 |
| 1985-04-22 | $4.63 | $4.62 | 2,700 |
| 1985-04-19 | $4.50 | $4.50 | 49,700 |
| 1985-04-18 | $4.38 | $4.37 | 16,600 |
| 1985-04-17 | $4.38 | $4.37 | 27,200 |
| 1985-04-16 | $4.38 | $4.37 | 7,700 |
| 1985-04-15 | $4.25 | $4.25 | 6,300 |
| 1985-04-12 | $4.50 | $4.50 | 5,200 |
| 1985-04-11 | $4.50 | $4.50 | 27,800 |
| 1985-04-10 | $4.00 | $4.00 | 8,100 |
| 1985-04-09 | $4.00 | $4.00 | 1,200 |
| 1985-04-08 | $4.00 | $4.00 | 0 |
| 1985-04-04 | $4.00 | $4.00 | 7,000 |
| 1985-04-03 | $4.25 | $4.25 | 14,700 |
| 1985-04-02 | $4.50 | $4.50 | 9,500 |
| 1985-04-01 | $4.50 | $4.50 | 13,900 |
| 1985-03-29 | $4.50 | $4.50 | 16,700 |
| 1985-03-28 | $4.13 | $4.13 | 2,200 |
| 1985-03-27 | $4.13 | $4.13 | 7,200 |
| 1985-03-26 | $4.13 | $4.13 | 3,500 |
| 1985-03-25 | $4.25 | $4.25 | 2,200 |
| 1985-03-22 | $4.25 | $4.25 | 2,500 |
| 1985-03-21 | $4.25 | $4.25 | 4,200 |
| 1985-03-20 | $4.38 | $4.37 | 18,100 |
| 1985-03-19 | $4.38 | $4.37 | 13,300 |
| 1985-03-18 | $4.38 | $4.37 | 29,300 |
| 1985-03-15 | $4.50 | $4.50 | 14,400 |
| 1985-03-14 | $4.50 | $4.50 | 47,400 |
| 1985-03-13 | $4.75 | $4.75 | 29,100 |
| 1985-03-12 | $4.88 | $4.88 | 26,800 |
| 1985-03-11 | $4.88 | $4.88 | 18,800 |
| 1985-03-08 | $5.13 | $5.13 | 72,600 |
| 1985-03-07 | $4.50 | $4.50 | 8,000 |
| 1985-03-06 | $4.75 | $4.75 | 12,300 |
| 1985-03-05 | $4.63 | $4.62 | 62,400 |
| 1985-03-04 | $4.38 | $4.37 | 10,200 |
| 1985-03-01 | $4.13 | $4.13 | 11,700 |
| 1985-02-28 | $4.00 | $4.00 | 28,200 |
| 1985-02-27 | $3.88 | $3.88 | 37,100 |
| 1985-02-26 | $3.88 | $3.88 | 22,300 |
| 1985-02-25 | $3.75 | $3.75 | 10,600 |
| 1985-02-22 | $4.00 | $4.00 | 20,800 |
| 1985-02-21 | $4.13 | $4.13 | 18,500 |
| 1985-02-20 | $4.00 | $4.00 | 30,000 |
| 1985-02-19 | $4.00 | $4.00 | 43,300 |
| 1985-02-15 | $4.25 | $4.25 | 15,400 |
| 1985-02-14 | $4.38 | $4.37 | 12,900 |
| 1985-02-13 | $4.38 | $4.37 | 19,800 |
| 1985-02-12 | $4.50 | $4.50 | 8,600 |
| 1985-02-11 | $4.50 | $4.50 | 8,000 |
| 1985-02-08 | $4.63 | $4.62 | 8,500 |
| 1985-02-07 | $4.75 | $4.75 | 7,000 |
| 1985-02-06 | $4.88 | $4.88 | 7,600 |
| 1985-02-05 | $5.00 | $5.00 | 7,100 |
| 1985-02-04 | $5.00 | $5.00 | 22,300 |
| 1985-02-01 | $5.13 | $5.13 | 9,500 |
| 1985-01-31 | $5.13 | $5.13 | 13,400 |
| 1985-01-30 | $5.13 | $5.13 | 3,500 |
| 1985-01-29 | $5.00 | $5.00 | 2,500 |
| 1985-01-28 | $5.00 | $5.00 | 2,800 |
| 1985-01-25 | $5.00 | $5.00 | 8,100 |
| 1985-01-24 | $4.88 | $4.88 | 9,700 |
| 1985-01-23 | $4.75 | $4.75 | 19,700 |
| 1985-01-22 | $4.75 | $4.75 | 7,000 |
| 1985-01-21 | $4.88 | $4.88 | 14,000 |
| 1985-01-18 | $5.00 | $5.00 | 17,900 |
| 1985-01-17 | $5.38 | $5.38 | 6,400 |
| 1985-01-16 | $5.38 | $5.38 | 18,800 |
| 1985-01-15 | $5.38 | $5.38 | 14,700 |
| 1985-01-14 | $5.25 | $5.25 | 3,400 |
| 1985-01-11 | $5.25 | $5.25 | 10,500 |
| 1985-01-10 | $5.25 | $5.25 | 19,200 |
| 1985-01-09 | $5.38 | $5.38 | 33,900 |
| 1985-01-08 | $5.00 | $5.00 | 24,000 |
| 1985-01-07 | $4.75 | $4.75 | 9,600 |
| 1985-01-04 | $4.75 | $4.75 | 26,600 |
| 1985-01-03 | $4.50 | $4.50 | 3,400 |
| 1985-01-02 | $4.63 | $4.62 | 22,500 |