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
- 1982-11-09 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 | $4.08 | $4.08 | 264,063 | — | — |
| 1985-12-30 | $3.90 | $3.90 | 125,159 | — | — |
| 1985-12-27 | $3.89 | $3.89 | 34,003 | — | — |
| 1985-12-26 | $3.84 | $3.84 | 69,452 | — | — |
| 1985-12-24 | $3.87 | $3.87 | 139,628 | — | — |
| 1985-12-23 | $3.92 | $3.92 | 109,966 | — | — |
| 1985-12-20 | $4.04 | $4.04 | 73,793 | — | — |
| 1985-12-19 | $4.08 | $4.08 | 392,116 | — | — |
| 1985-12-18 | $4.18 | $4.18 | 80,304 | — | — |
| 1985-12-17 | $4.18 | $4.18 | 133,840 | — | — |
| 1985-12-16 | $4.25 | $4.25 | 334,963 | — | — |
| 1985-12-13 | $4.13 | $4.13 | 239,466 | — | — |
| 1985-12-12 | $4.01 | $4.01 | 91,156 | — | — |
| 1985-12-11 | $4.01 | $4.01 | 91,880 | — | — |
| 1985-12-10 | $4.01 | $4.01 | 157,715 | — | — |
| 1985-12-09 | $3.84 | $3.84 | 83,198 | — | — |
| 1985-12-06 | $3.78 | $3.78 | 39,067 | — | — |
| 1985-12-05 | $3.84 | $3.84 | 29,662 | — | — |
| 1985-12-04 | $3.82 | $3.82 | 21,704 | — | — |
| 1985-12-03 | $3.77 | $3.77 | 36,173 | — | — |
| 1985-12-02 | $3.80 | $3.80 | 34,003 | — | — |
| 1985-11-29 | $3.85 | $3.85 | 7,235 | — | — |
| 1985-11-27 | $3.84 | $3.84 | 27,492 | — | — |
| 1985-11-26 | $3.87 | $3.87 | 228,614 | — | — |
| 1985-11-25 | $3.90 | $3.90 | 574,428 | — | — |
| 1985-11-22 | $3.92 | $3.92 | 47,025 | — | — |
| 1985-11-21 | $3.94 | $3.94 | 266,957 | — | — |
| 1985-11-20 | $3.94 | $3.94 | 195,335 | — | — |
| 1985-11-19 | $3.96 | $3.96 | 139,628 | — | — |
| 1985-11-18 | $3.97 | $3.97 | 638,816 | — | — |
| 1985-11-15 | $3.94 | $3.94 | 947,734 | — | — |
| 1985-11-14 | $3.97 | $3.97 | 102,731 | — | — |
| 1985-11-13 | $3.96 | $3.96 | 88,986 | — | — |
| 1985-11-12 | $4.01 | $4.01 | 173,631 | — | — |
| 1985-11-11 | $4.13 | $4.13 | 90,433 | — | — |
| 1985-11-08 | $3.97 | $3.97 | 116,477 | — | — |
| 1985-11-07 | $3.96 | $3.96 | 349,432 | — | — |
| 1985-11-06 | $3.94 | $3.94 | 415,990 | — | — |
| 1985-11-05 | $3.87 | $3.87 | 151,927 | — | — |
| 1985-11-04 | $3.63 | $3.63 | 98,391 | — | — |
| 1985-11-01 | $3.59 | $3.59 | 51,366 | — | — |
| 1985-10-31 | $3.63 | $3.63 | 70,176 | — | — |
| 1985-10-30 | $3.58 | $3.58 | 307,471 | — | — |
| 1985-10-29 | $3.54 | $3.54 | 327,728 | — | — |
| 1985-10-28 | $3.47 | $3.47 | 81,028 | — | — |
| 1985-10-25 | $3.47 | $3.47 | 36,173 | — | — |
| 1985-10-24 | $3.47 | $3.47 | 74,517 | — | — |
| 1985-10-23 | $3.44 | $3.44 | 40,514 | — | — |
| 1985-10-22 | $3.44 | $3.44 | 67,282 | — | — |
| 1985-10-21 | $3.47 | $3.47 | 375,476 | — | — |
| 1985-10-18 | $3.47 | $3.47 | 209,080 | — | — |
| 1985-10-17 | $3.47 | $3.47 | 451,440 | — | — |
| 1985-10-16 | $3.51 | $3.51 | 941,947 | — | — |
| 1985-10-15 | $3.47 | $3.47 | 106,349 | — | — |
| 1985-10-14 | $3.44 | $3.44 | 24,598 | — | — |
| 1985-10-11 | $3.44 | $3.44 | 15,916 | — | — |
| 1985-10-10 | $3.44 | $3.44 | 10,128 | — | — |
| 1985-10-09 | $3.39 | $3.39 | 49,195 | — | — |
| 1985-10-08 | $3.40 | $3.40 | 74,517 | — | — |
| 1985-10-07 | $3.40 | $3.40 | 167,120 | — | — |
| 1985-10-04 | $3.39 | $3.39 | 379,094 | — | — |
| 1985-10-03 | $3.42 | $3.42 | 156,991 | — | — |
| 1985-10-02 | $3.42 | $3.42 | 160,608 | — | — |
| 1985-10-01 | $3.39 | $3.39 | 489,060 | — | — |
| 1985-09-30 | $3.39 | $3.39 | 48,472 | — | — |
| 1985-09-26 | $3.28 | $3.28 | 84,645 | — | — |
| 1985-09-25 | $3.23 | $3.23 | 26,768 | — | — |
| 1985-09-24 | $3.27 | $3.27 | 62,218 | — | — |
| 1985-09-23 | $3.28 | $3.28 | 15,193 | — | — |
| 1985-09-20 | $3.20 | $3.20 | 60,047 | — | — |
| 1985-09-19 | $3.20 | $3.20 | 34,003 | — | — |
| 1985-09-18 | $3.20 | $3.20 | 109,966 | — | — |
| 1985-09-17 | $3.21 | $3.21 | 559,236 | — | — |
| 1985-09-16 | $3.25 | $3.25 | 52,813 | — | — |
| 1985-09-13 | $3.21 | $3.21 | 159,885 | — | — |
| 1985-09-12 | $3.21 | $3.21 | 141,075 | — | — |
| 1985-09-11 | $3.25 | $3.25 | 243,806 | — | — |
| 1985-09-10 | $3.37 | $3.37 | 203,293 | — | — |
| 1985-09-09 | $3.42 | $3.42 | 52,813 | — | — |
| 1985-09-06 | $3.39 | $3.39 | 66,558 | — | — |
| 1985-09-05 | $3.44 | $3.44 | 52,813 | — | — |
| 1985-09-04 | $3.42 | $3.42 | 94,773 | — | — |
| 1985-09-03 | $3.40 | $3.40 | 173,631 | — | — |
| 1985-08-30 | $3.46 | $3.46 | 5,788 | — | — |
| 1985-08-29 | $3.46 | $3.46 | 172,184 | — | — |
| 1985-08-28 | $3.46 | $3.46 | 177,971 | — | — |
| 1985-08-27 | $3.37 | $3.37 | 49,919 | — | — |
| 1985-08-26 | $3.25 | $3.25 | 66,558 | — | — |
| 1985-08-23 | $3.25 | $3.25 | 21,704 | — | — |
| 1985-08-22 | $3.32 | $3.32 | 171,460 | — | — |
| 1985-08-21 | $3.33 | $3.33 | 27,492 | — | — |
| 1985-08-20 | $3.32 | $3.32 | 116,477 | — | — |
| 1985-08-19 | $3.30 | $3.30 | 110,690 | — | — |
| 1985-08-16 | $3.40 | $3.40 | 56,430 | — | — |
| 1985-08-15 | $3.46 | $3.46 | 8,682 | — | — |
| 1985-08-14 | $3.40 | $3.40 | 39,790 | — | — |
| 1985-08-13 | $3.42 | $3.42 | 63,665 | — | — |
| 1985-08-12 | $3.39 | $3.39 | 78,134 | — | — |
| 1985-08-09 | $3.33 | $3.33 | 156,991 | — | — |
| 1985-08-08 | $3.37 | $3.37 | 141,075 | — | — |
| 1985-08-07 | $3.33 | $3.33 | 44,131 | — | — |
| 1985-08-06 | $3.32 | $3.32 | 29,662 | — | — |
| 1985-08-05 | $3.35 | $3.35 | 161,332 | — | — |
| 1985-08-02 | $3.30 | $3.30 | 34,726 | — | — |
| 1985-08-01 | $3.33 | $3.33 | 245,253 | — | — |
| 1985-07-31 | $3.30 | $3.30 | 172,907 | — | — |
| 1985-07-30 | $3.13 | $3.13 | 173,631 | — | — |
| 1985-07-29 | $3.04 | $3.04 | 192,441 | — | — |
| 1985-07-26 | $3.25 | $3.25 | 169,290 | — | — |
| 1985-07-25 | $3.28 | $3.28 | 55,707 | — | — |
| 1985-07-24 | $3.27 | $3.27 | 498,465 | — | — |
| 1985-07-23 | $3.46 | $3.46 | 318,323 | — | — |
| 1985-07-22 | $3.42 | $3.42 | 763,252 | — | — |
| 1985-07-19 | $3.44 | $3.44 | 143,245 | — | — |
| 1985-07-18 | $3.40 | $3.40 | 238,742 | — | — |
| 1985-07-17 | $3.46 | $3.46 | 267,681 | — | — |
| 1985-07-16 | $3.42 | $3.42 | 54,260 | — | — |
| 1985-07-15 | $3.44 | $3.44 | 66,558 | — | — |
| 1985-07-12 | $3.42 | $3.42 | 139,628 | — | — |
| 1985-07-11 | $3.44 | $3.44 | 50,642 | — | — |
| 1985-07-10 | $3.44 | $3.44 | 118,648 | — | — |
| 1985-07-09 | $3.46 | $3.46 | 254,658 | — | — |
| 1985-07-08 | $3.52 | $3.52 | 40,514 | — | — |
| 1985-07-05 | $3.56 | $3.56 | 122,988 | — | — |
| 1985-07-03 | $3.56 | $3.56 | 87,539 | — | — |
| 1985-07-02 | $3.49 | $3.49 | 225,720 | — | — |
| 1985-07-01 | $3.52 | $3.52 | 95,497 | — | — |
| 1985-06-28 | $3.44 | $3.44 | 55,707 | — | — |
| 1985-06-27 | $3.33 | $3.33 | 111,413 | — | — |
| 1985-06-26 | $3.20 | $3.20 | 39,067 | — | — |
| 1985-06-25 | $3.20 | $3.20 | 133,840 | — | — |
| 1985-06-24 | $3.18 | $3.18 | 133,117 | — | — |
| 1985-06-21 | $3.06 | $3.06 | 920,243 | — | — |
| 1985-06-20 | $3.02 | $3.02 | 112,860 | — | — |
| 1985-06-19 | $2.99 | $2.99 | 727,079 | — | — |
| 1985-06-18 | $2.99 | $2.99 | 143,245 | — | — |
| 1985-06-17 | $3.04 | $3.04 | 66,197 | — | — |
| 1985-06-14 | $3.05 | $3.05 | 972,332 | — | — |
| 1985-06-13 | $3.06 | $3.06 | 34,726 | — | — |
| 1985-06-12 | $3.08 | $3.08 | 539,340 | — | — |
| 1985-06-11 | $3.04 | $3.04 | 334,239 | — | — |
| 1985-06-10 | $3.04 | $3.04 | 48,834 | — | — |
| 1985-06-07 | $3.06 | $3.06 | 728,164 | — | — |
| 1985-06-06 | $3.04 | $3.04 | 184,483 | — | — |
| 1985-06-05 | $3.06 | $3.06 | 558,874 | — | — |
| 1985-06-04 | $2.99 | $2.99 | 26,045 | — | — |
| 1985-06-03 | $2.99 | $2.99 | 108,519 | — | — |
| 1985-05-31 | $2.99 | $2.99 | 57,515 | — | — |
| 1985-05-30 | $2.99 | $2.99 | 11,937 | — | — |
| 1985-05-29 | $2.95 | $2.95 | 13,022 | — | — |
| 1985-05-28 | $2.95 | $2.95 | 134,564 | — | — |
| 1985-05-24 | $3.04 | $3.04 | 950,628 | — | — |
| 1985-05-23 | $3.04 | $3.04 | 73,793 | — | — |
| 1985-05-22 | $3.09 | $3.09 | 106,349 | — | — |
| 1985-05-21 | $3.13 | $3.13 | 95,497 | — | — |
| 1985-05-20 | $3.06 | $3.06 | 231,146 | — | — |
| 1985-05-17 | $2.99 | $2.99 | 49,919 | — | — |
| 1985-05-16 | $2.97 | $2.97 | 54,260 | — | — |
| 1985-05-15 | $2.93 | $2.93 | 90,071 | — | — |
| 1985-05-14 | $2.93 | $2.93 | 311,450 | — | — |
| 1985-05-13 | $2.90 | $2.90 | 200,760 | — | — |
| 1985-05-10 | $2.86 | $2.86 | 206,186 | — | — |
| 1985-05-09 | $2.86 | $2.86 | 68,367 | — | — |
| 1985-05-08 | $2.86 | $2.86 | 546,937 | — | — |
| 1985-05-07 | $2.88 | $2.88 | 91,156 | — | — |
| 1985-05-06 | $2.83 | $2.83 | 87,901 | — | — |
| 1985-05-03 | $2.83 | $2.83 | 96,582 | — | — |
| 1985-05-02 | $2.81 | $2.81 | 59,686 | — | — |
| 1985-05-01 | $2.81 | $2.81 | 36,897 | — | — |
| 1985-04-30 | $2.80 | $2.80 | 1,353,234 | — | — |
| 1985-04-29 | $2.79 | $2.79 | 1,383,620 | — | — |
| 1985-04-26 | $2.81 | $2.81 | 2,245,262 | — | — |
| 1985-04-25 | $2.81 | $2.81 | 132,393 | — | — |
| 1985-04-24 | $2.79 | $2.79 | 143,245 | — | — |
| 1985-04-23 | $2.76 | $2.76 | 85,730 | — | — |
| 1985-04-22 | $2.79 | $2.79 | 51,004 | — | — |
| 1985-04-19 | $2.80 | $2.80 | 93,326 | — | — |
| 1985-04-18 | $2.76 | $2.76 | 44,493 | — | — |
| 1985-04-17 | $2.81 | $2.81 | 494,847 | — | — |
| 1985-04-16 | $2.81 | $2.81 | 192,079 | — | — |
| 1985-04-15 | $2.81 | $2.81 | 55,345 | — | — |
| 1985-04-12 | $2.83 | $2.83 | 22,789 | — | — |
| 1985-04-11 | $2.81 | $2.81 | 234,401 | — | — |
| 1985-04-10 | $2.76 | $2.76 | 342,921 | — | — |
| 1985-04-09 | $2.70 | $2.70 | 104,178 | — | — |
| 1985-04-08 | $2.63 | $2.63 | 49,919 | — | — |
| 1985-04-04 | $2.65 | $2.65 | 9,767 | — | — |
| 1985-04-03 | $2.65 | $2.65 | 137,819 | — | — |
| 1985-04-02 | $2.70 | $2.70 | 43,408 | — | — |
| 1985-04-01 | $2.74 | $2.74 | 5,426 | — | — |
| 1985-03-29 | $2.76 | $2.76 | 14,107 | — | — |
| 1985-03-28 | $2.74 | $2.74 | 18,448 | — | — |
| 1985-03-27 | $2.74 | $2.74 | 15,193 | — | — |
| 1985-03-26 | $2.76 | $2.76 | 23,874 | — | — |
| 1985-03-25 | $2.76 | $2.76 | 166,034 | — | — |
| 1985-03-22 | $2.86 | $2.86 | 86,815 | — | — |
| 1985-03-21 | $2.90 | $2.90 | 463,377 | — | — |
| 1985-03-20 | $2.79 | $2.79 | 303,854 | — | — |
| 1985-03-19 | $2.70 | $2.70 | 167,120 | — | — |
| 1985-03-18 | $2.70 | $2.70 | 431,906 | — | — |
| 1985-03-15 | $2.79 | $2.79 | 225,720 | — | — |
| 1985-03-14 | $2.76 | $2.76 | 253,935 | — | — |
| 1985-03-13 | $2.74 | $2.74 | 523,062 | — | — |
| 1985-03-12 | $2.74 | $2.74 | 190,994 | — | — |
| 1985-03-11 | $2.74 | $2.74 | 457,951 | — | — |
| 1985-03-08 | $2.73 | $2.73 | 1,398,812 | — | — |
| 1985-03-07 | $2.57 | $2.57 | 17,363 | — | — |
| 1985-03-06 | $2.58 | $2.58 | 17,363 | — | — |
| 1985-03-05 | $2.56 | $2.56 | 138,905 | — | — |
| 1985-03-04 | $2.49 | $2.49 | 35,811 | — | — |
| 1985-03-01 | $2.49 | $2.49 | 129,138 | — | — |
| 1985-02-28 | $2.42 | $2.42 | 301,683 | — | — |
| 1985-02-27 | $2.42 | $2.42 | 464,462 | — | — |
| 1985-02-26 | $2.49 | $2.49 | 224,635 | — | — |
| 1985-02-25 | $2.52 | $2.52 | 501,359 | — | — |
| 1985-02-22 | $2.63 | $2.63 | 116,116 | — | — |
| 1985-02-21 | $2.65 | $2.65 | 67,282 | — | — |
| 1985-02-20 | $2.65 | $2.65 | 532,829 | — | — |
| 1985-02-19 | $2.60 | $2.60 | 565,385 | — | — |
| 1985-02-15 | $2.60 | $2.60 | 159,523 | — | — |
| 1985-02-14 | $2.63 | $2.63 | 302,769 | — | — |
| 1985-02-13 | $2.64 | $2.64 | 1,001,632 | — | — |
| 1985-02-12 | $2.49 | $2.49 | 278,894 | — | — |
| 1985-02-11 | $2.51 | $2.51 | 371,136 | — | — |
| 1985-02-08 | $2.49 | $2.49 | 1,225,182 | — | — |
| 1985-02-07 | $2.49 | $2.49 | 393,925 | — | — |
| 1985-02-06 | $2.44 | $2.44 | 62,941 | — | — |
| 1985-02-05 | $2.49 | $2.49 | 1,221,926 | — | — |
| 1985-02-04 | $2.49 | $2.49 | 1,258,823 | — | — |
| 1985-02-01 | $2.49 | $2.49 | 27,130 | — | — |
| 1985-01-31 | $2.44 | $2.44 | 37,982 | — | — |
| 1985-01-30 | $2.47 | $2.47 | 77,049 | — | — |
| 1985-01-29 | $2.72 | $2.72 | 273,468 | — | — |
| 1985-01-28 | $2.67 | $2.67 | 166,034 | — | — |
| 1985-01-25 | $2.71 | $2.71 | 196,420 | — | — |
| 1985-01-24 | $2.70 | $2.70 | 251,765 | — | — |
| 1985-01-23 | $2.72 | $2.72 | 612,048 | — | — |
| 1985-01-22 | $2.71 | $2.71 | 94,412 | — | — |
| 1985-01-21 | $2.67 | $2.67 | 360,284 | — | — |
| 1985-01-18 | $2.65 | $2.65 | 147,586 | — | — |
| 1985-01-17 | $2.63 | $2.63 | 135,649 | — | — |
| 1985-01-16 | $2.65 | $2.65 | 173,631 | — | — |
| 1985-01-15 | $2.60 | $2.60 | 79,219 | — | — |
| 1985-01-14 | $2.58 | $2.58 | 115,030 | — | — |
| 1985-01-11 | $2.58 | $2.58 | 40,152 | — | — |
| 1985-01-10 | $2.56 | $2.56 | 144,331 | — | — |
| 1985-01-09 | $2.51 | $2.51 | 42,322 | — | — |
| 1985-01-08 | $2.51 | $2.51 | 130,223 | — | — |
| 1985-01-07 | $2.49 | $2.49 | 316,876 | — | — |
| 1985-01-04 | $2.56 | $2.56 | 131,308 | — | — |
| 1985-01-03 | $2.65 | $2.65 | 10,852 | — | — |
| 1985-01-02 | $2.65 | $2.65 | 117,201 | — | — |