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
- 1978-10-31 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 | $3.97 | $3.97 | 59,270 | — | — |
| 1985-12-30 | $4.11 | $4.11 | 46,570 | — | — |
| 1985-12-27 | $4.11 | $4.11 | 148,970 | — | — |
| 1985-12-26 | $3.87 | $3.87 | 84,672 | — | — |
| 1985-12-24 | $3.83 | $3.83 | 71,177 | — | — |
| 1985-12-23 | $3.92 | $3.92 | 110,074 | — | — |
| 1985-12-20 | $3.92 | $3.92 | 180,986 | — | — |
| 1985-12-19 | $3.87 | $3.87 | 148,441 | — | — |
| 1985-12-18 | $3.83 | $3.83 | 284,180 | — | — |
| 1985-12-17 | $3.87 | $3.87 | 698,544 | — | — |
| 1985-12-16 | $3.73 | $3.73 | 375,203 | — | — |
| 1985-12-13 | $3.50 | $3.50 | 56,624 | — | — |
| 1985-12-12 | $3.54 | $3.54 | 78,586 | — | — |
| 1985-12-11 | $3.50 | $3.50 | 60,064 | — | — |
| 1985-12-10 | $3.59 | $3.59 | 81,232 | — | — |
| 1985-12-09 | $3.64 | $3.64 | 152,410 | — | — |
| 1985-12-06 | $3.54 | $3.54 | 149,764 | — | — |
| 1985-12-05 | $3.59 | $3.59 | 1,541,824 | — | — |
| 1985-12-04 | $3.64 | $3.64 | 592,704 | — | — |
| 1985-12-03 | $3.40 | $3.40 | 55,037 | — | — |
| 1985-12-02 | $3.40 | $3.40 | 271,480 | — | — |
| 1985-11-29 | $3.45 | $3.45 | 79,909 | — | — |
| 1985-11-27 | $3.59 | $3.59 | 401,927 | — | — |
| 1985-11-26 | $3.45 | $3.45 | 592,439 | — | — |
| 1985-11-25 | $3.26 | $3.26 | 113,249 | — | — |
| 1985-11-22 | $3.35 | $3.35 | 872,386 | — | — |
| 1985-11-21 | $3.07 | $3.07 | 140,767 | — | — |
| 1985-11-20 | $3.07 | $3.07 | 144,472 | — | — |
| 1985-11-19 | $2.98 | $2.98 | 121,716 | — | — |
| 1985-11-18 | $2.98 | $2.98 | 123,568 | — | — |
| 1985-11-15 | $2.88 | $2.88 | 289,472 | — | — |
| 1985-11-14 | $2.83 | $2.83 | 397,165 | — | — |
| 1985-11-13 | $2.88 | $2.88 | 251,899 | — | — |
| 1985-11-12 | $3.02 | $3.02 | 288,679 | — | — |
| 1985-11-11 | $3.02 | $3.02 | 59,006 | — | — |
| 1985-11-08 | $2.98 | $2.98 | 496,390 | — | — |
| 1985-11-07 | $2.88 | $2.88 | 115,630 | — | — |
| 1985-11-06 | $2.79 | $2.79 | 281,270 | — | — |
| 1985-11-05 | $2.83 | $2.83 | 82,291 | — | — |
| 1985-11-04 | $2.79 | $2.79 | 45,511 | — | — |
| 1985-11-01 | $2.74 | $2.74 | 63,769 | — | — |
| 1985-10-31 | $2.83 | $2.83 | 84,937 | — | — |
| 1985-10-30 | $2.93 | $2.93 | 237,346 | — | — |
| 1985-10-29 | $3.02 | $3.02 | 104,252 | — | — |
| 1985-10-28 | $2.88 | $2.88 | 66,944 | — | — |
| 1985-10-25 | $2.98 | $2.98 | 87,318 | — | — |
| 1985-10-24 | $3.02 | $3.02 | 384,728 | — | — |
| 1985-10-23 | $3.12 | $3.12 | 356,416 | — | — |
| 1985-10-22 | $3.17 | $3.17 | 142,090 | — | — |
| 1985-10-21 | $3.17 | $3.17 | 566,244 | — | — |
| 1985-10-18 | $3.02 | $3.02 | 192,629 | — | — |
| 1985-10-17 | $3.02 | $3.02 | 370,440 | — | — |
| 1985-10-16 | $2.93 | $2.93 | 122,774 | — | — |
| 1985-10-15 | $2.83 | $2.83 | 247,930 | — | — |
| 1985-10-14 | $2.74 | $2.74 | 89,699 | — | — |
| 1985-10-11 | $2.65 | $2.65 | 354,564 | — | — |
| 1985-10-10 | $2.50 | $2.50 | 231,525 | — | — |
| 1985-10-09 | $2.55 | $2.55 | 656,737 | — | — |
| 1985-10-08 | $2.50 | $2.50 | 386,581 | — | — |
| 1985-10-07 | $2.69 | $2.69 | 271,480 | — | — |
| 1985-10-04 | $2.65 | $2.65 | 547,457 | — | — |
| 1985-10-03 | $2.69 | $2.69 | 296,617 | — | — |
| 1985-10-02 | $2.93 | $2.93 | 180,457 | — | — |
| 1985-10-01 | $3.02 | $3.02 | 1,228,009 | — | — |
| 1985-09-30 | $3.02 | $3.02 | 1,056,812 | — | — |
| 1985-09-26 | $3.07 | $3.07 | 407,749 | — | — |
| 1985-09-25 | $3.12 | $3.12 | 441,882 | — | — |
| 1985-09-24 | $3.12 | $3.12 | 672,084 | — | — |
| 1985-09-23 | $3.02 | $3.02 | 918,956 | — | — |
| 1985-09-20 | $2.83 | $2.83 | 2,944,998 | — | — |
| 1985-09-19 | $3.31 | $3.31 | 677,376 | — | — |
| 1985-09-18 | $3.12 | $3.12 | 423,095 | — | — |
| 1985-09-17 | $3.07 | $3.07 | 472,840 | — | — |
| 1985-09-16 | $3.17 | $3.17 | 44,453 | — | — |
| 1985-09-13 | $3.21 | $3.21 | 217,766 | — | — |
| 1985-09-12 | $3.31 | $3.31 | 132,565 | — | — |
| 1985-09-11 | $3.31 | $3.31 | 219,883 | — | — |
| 1985-09-10 | $3.35 | $3.35 | 382,347 | — | — |
| 1985-09-09 | $3.31 | $3.31 | 939,595 | — | — |
| 1985-09-06 | $3.35 | $3.35 | 3,271,514 | — | — |
| 1985-09-05 | $3.73 | $3.73 | 1,067,926 | — | — |
| 1985-09-04 | $3.64 | $3.64 | 1,115,024 | — | — |
| 1985-09-03 | $4.11 | $4.11 | 362,502 | — | — |
| 1985-08-30 | $4.39 | $4.39 | 571,536 | — | — |
| 1985-08-29 | $4.49 | $4.49 | 345,303 | — | — |
| 1985-08-28 | $4.82 | $4.82 | 488,716 | — | — |
| 1985-08-27 | $4.91 | $4.91 | 36,250 | — | — |
| 1985-08-26 | $4.91 | $4.91 | 53,449 | — | — |
| 1985-08-23 | $5.01 | $5.01 | 79,115 | — | — |
| 1985-08-22 | $4.96 | $4.96 | 70,119 | — | — |
| 1985-08-21 | $4.96 | $4.96 | 47,363 | — | — |
| 1985-08-20 | $4.96 | $4.96 | 50,009 | — | — |
| 1985-08-19 | $4.96 | $4.96 | 15,082 | — | — |
| 1985-08-16 | $4.96 | $4.96 | 227,821 | — | — |
| 1985-08-15 | $5.05 | $5.05 | 162,729 | — | — |
| 1985-08-14 | $5.01 | $5.01 | 247,930 | — | — |
| 1985-08-13 | $4.77 | $4.77 | 90,229 | — | — |
| 1985-08-12 | $4.87 | $4.87 | 70,913 | — | — |
| 1985-08-09 | $4.91 | $4.91 | 20,903 | — | — |
| 1985-08-08 | $4.91 | $4.91 | 152,145 | — | — |
| 1985-08-07 | $4.87 | $4.87 | 72,500 | — | — |
| 1985-08-06 | $5.10 | $5.10 | 64,827 | — | — |
| 1985-08-05 | $5.29 | $5.29 | 409,336 | — | — |
| 1985-08-02 | $5.39 | $5.39 | 151,880 | — | — |
| 1985-08-01 | $5.34 | $5.34 | 255,868 | — | — |
| 1985-07-31 | $5.29 | $5.29 | 219,618 | — | — |
| 1985-07-30 | $5.15 | $5.15 | 192,893 | — | — |
| 1985-07-29 | $5.29 | $5.29 | 163,258 | — | — |
| 1985-07-26 | $5.29 | $5.29 | 76,469 | — | — |
| 1985-07-25 | $5.15 | $5.15 | 60,858 | — | — |
| 1985-07-24 | $5.20 | $5.20 | 54,243 | — | — |
| 1985-07-23 | $5.24 | $5.24 | 364,090 | — | — |
| 1985-07-22 | $5.24 | $5.24 | 136,534 | — | — |
| 1985-07-19 | $5.24 | $5.24 | 123,304 | — | — |
| 1985-07-18 | $5.15 | $5.15 | 108,751 | — | — |
| 1985-07-17 | $5.20 | $5.20 | 914,722 | — | — |
| 1985-07-16 | $5.10 | $5.10 | 461,462 | — | — |
| 1985-07-15 | $4.82 | $4.82 | 105,311 | — | — |
| 1985-07-12 | $4.91 | $4.91 | 775,278 | — | — |
| 1985-07-11 | $4.91 | $4.91 | 145,530 | — | — |
| 1985-07-10 | $5.01 | $5.01 | 688,754 | — | — |
| 1985-07-09 | $5.20 | $5.20 | 171,990 | — | — |
| 1985-07-08 | $5.48 | $5.48 | 115,895 | — | — |
| 1985-07-05 | $5.57 | $5.57 | 143,149 | — | — |
| 1985-07-03 | $5.39 | $5.39 | 311,699 | — | — |
| 1985-07-02 | $5.62 | $5.62 | 676,318 | — | — |
| 1985-07-01 | $5.29 | $5.29 | 110,867 | — | — |
| 1985-06-28 | $5.15 | $5.15 | 150,557 | — | — |
| 1985-06-27 | $5.24 | $5.24 | 242,109 | — | — |
| 1985-06-26 | $5.20 | $5.20 | 599,319 | — | — |
| 1985-06-25 | $4.91 | $4.91 | 1,091,210 | — | — |
| 1985-06-24 | $4.72 | $4.72 | 480,249 | — | — |
| 1985-06-21 | $4.54 | $4.54 | 93,668 | — | — |
| 1985-06-20 | $4.54 | $4.54 | 379,966 | — | — |
| 1985-06-19 | $4.49 | $4.49 | 124,097 | — | — |
| 1985-06-18 | $4.68 | $4.68 | 87,318 | — | — |
| 1985-06-17 | $4.68 | $4.68 | 53,449 | — | — |
| 1985-06-14 | $4.63 | $4.63 | 59,270 | — | — |
| 1985-06-13 | $4.49 | $4.49 | 685,579 | — | — |
| 1985-06-12 | $4.63 | $4.63 | 721,564 | — | — |
| 1985-06-11 | $4.91 | $4.91 | 223,587 | — | — |
| 1985-06-10 | $4.72 | $4.72 | 481,572 | — | — |
| 1985-06-07 | $4.72 | $4.72 | 151,616 | — | — |
| 1985-06-06 | $4.49 | $4.49 | 52,391 | — | — |
| 1985-06-05 | $4.54 | $4.54 | 204,007 | — | — |
| 1985-06-04 | $4.58 | $4.58 | 250,047 | — | — |
| 1985-06-03 | $4.72 | $4.72 | 100,019 | — | — |
| 1985-05-31 | $4.87 | $4.87 | 206,388 | — | — |
| 1985-05-30 | $4.91 | $4.91 | 95,521 | — | — |
| 1985-05-29 | $5.15 | $5.15 | 314,609 | — | — |
| 1985-05-28 | $5.15 | $5.15 | 78,586 | — | — |
| 1985-05-24 | $5.10 | $5.10 | 700,396 | — | — |
| 1985-05-23 | $5.10 | $5.10 | 95,521 | — | — |
| 1985-05-22 | $5.15 | $5.15 | 239,728 | — | — |
| 1985-05-21 | $5.29 | $5.29 | 522,056 | — | — |
| 1985-05-20 | $5.34 | $5.34 | 445,322 | — | — |
| 1985-05-17 | $5.05 | $5.05 | 157,966 | — | — |
| 1985-05-16 | $5.01 | $5.01 | 202,948 | — | — |
| 1985-05-15 | $5.15 | $5.15 | 378,378 | — | — |
| 1985-05-14 | $4.91 | $4.91 | 228,614 | — | — |
| 1985-05-13 | $5.15 | $5.15 | 287,091 | — | — |
| 1985-05-10 | $5.20 | $5.20 | 874,238 | — | — |
| 1985-05-09 | $4.82 | $4.82 | 445,322 | — | — |
| 1985-05-08 | $4.58 | $4.58 | 474,163 | — | — |
| 1985-05-07 | $4.68 | $4.68 | 235,759 | — | — |
| 1985-05-06 | $4.58 | $4.58 | 386,581 | — | — |
| 1985-05-03 | $4.39 | $4.39 | 486,070 | — | — |
| 1985-05-02 | $4.25 | $4.25 | 78,057 | — | — |
| 1985-05-01 | $4.20 | $4.20 | 100,283 | — | — |
| 1985-04-30 | $4.25 | $4.25 | 110,603 | — | — |
| 1985-04-29 | $4.20 | $4.20 | 105,840 | — | — |
| 1985-04-26 | $4.25 | $4.25 | 1,072,688 | — | — |
| 1985-04-25 | $4.39 | $4.39 | 32,546 | — | — |
| 1985-04-24 | $4.39 | $4.39 | 223,587 | — | — |
| 1985-04-23 | $4.44 | $4.44 | 162,994 | — | — |
| 1985-04-22 | $4.35 | $4.35 | 140,767 | — | — |
| 1985-04-19 | $4.58 | $4.58 | 33,604 | — | — |
| 1985-04-18 | $4.72 | $4.72 | 368,852 | — | — |
| 1985-04-17 | $4.87 | $4.87 | 166,963 | — | — |
| 1985-04-16 | $4.82 | $4.82 | 220,941 | — | — |
| 1985-04-15 | $4.77 | $4.77 | 260,102 | — | — |
| 1985-04-12 | $4.58 | $4.58 | 69,325 | — | — |
| 1985-04-11 | $4.54 | $4.54 | 122,774 | — | — |
| 1985-04-10 | $4.44 | $4.44 | 329,162 | — | — |
| 1985-04-09 | $4.25 | $4.25 | 89,964 | — | — |
| 1985-04-08 | $4.35 | $4.35 | 59,535 | — | — |
| 1985-04-04 | $4.39 | $4.39 | 290,795 | — | — |
| 1985-04-03 | $4.58 | $4.58 | 259,837 | — | — |
| 1985-04-02 | $4.68 | $4.68 | 295,294 | — | — |
| 1985-04-01 | $4.68 | $4.68 | 47,893 | — | — |
| 1985-03-29 | $4.72 | $4.72 | 194,481 | — | — |
| 1985-03-28 | $4.72 | $4.72 | 363,825 | — | — |
| 1985-03-27 | $4.35 | $4.35 | 162,994 | — | — |
| 1985-03-26 | $4.16 | $4.16 | 191,835 | — | — |
| 1985-03-25 | $4.20 | $4.20 | 83,614 | — | — |
| 1985-03-22 | $4.25 | $4.25 | 35,456 | — | — |
| 1985-03-21 | $4.30 | $4.30 | 115,895 | — | — |
| 1985-03-20 | $4.39 | $4.39 | 74,882 | — | — |
| 1985-03-19 | $4.49 | $4.49 | 612,284 | — | — |
| 1985-03-18 | $4.44 | $4.44 | 128,066 | — | — |
| 1985-03-15 | $4.35 | $4.35 | 37,838 | — | — |
| 1985-03-14 | $4.39 | $4.39 | 246,872 | — | — |
| 1985-03-13 | $4.20 | $4.20 | 657,531 | — | — |
| 1985-03-12 | $4.30 | $4.30 | 227,291 | — | — |
| 1985-03-11 | $4.25 | $4.25 | 412,511 | — | — |
| 1985-03-08 | $4.35 | $4.35 | 171,990 | — | — |
| 1985-03-07 | $4.49 | $4.49 | 593,233 | — | — |
| 1985-03-06 | $4.58 | $4.58 | 133,888 | — | — |
| 1985-03-05 | $4.68 | $4.68 | 124,627 | — | — |
| 1985-03-04 | $4.77 | $4.77 | 90,758 | — | — |
| 1985-03-01 | $4.91 | $4.91 | 331,279 | — | — |
| 1985-02-28 | $4.82 | $4.82 | 66,944 | — | — |
| 1985-02-27 | $4.68 | $4.68 | 67,473 | — | — |
| 1985-02-26 | $4.77 | $4.77 | 527,348 | — | — |
| 1985-02-25 | $4.63 | $4.63 | 296,087 | — | — |
| 1985-02-22 | $4.77 | $4.77 | 220,412 | — | — |
| 1985-02-21 | $4.72 | $4.72 | 255,604 | — | — |
| 1985-02-20 | $4.77 | $4.77 | 456,700 | — | — |
| 1985-02-19 | $4.58 | $4.58 | 197,656 | — | — |
| 1985-02-15 | $4.87 | $4.87 | 105,046 | — | — |
| 1985-02-14 | $4.96 | $4.96 | 263,806 | — | — |
| 1985-02-13 | $5.01 | $5.01 | 442,411 | — | — |
| 1985-02-12 | $5.01 | $5.01 | 693,517 | — | — |
| 1985-02-11 | $5.05 | $5.05 | 343,715 | — | — |
| 1985-02-08 | $5.24 | $5.24 | 752,787 | — | — |
| 1985-02-07 | $5.15 | $5.15 | 1,026,913 | — | — |
| 1985-02-06 | $5.01 | $5.01 | 252,958 | — | — |
| 1985-02-05 | $4.87 | $4.87 | 440,294 | — | — |
| 1985-02-04 | $4.72 | $4.72 | 108,221 | — | — |
| 1985-02-01 | $4.68 | $4.68 | 298,204 | — | — |
| 1985-01-31 | $4.72 | $4.72 | 242,109 | — | — |
| 1985-01-30 | $4.77 | $4.77 | 572,065 | — | — |
| 1985-01-29 | $4.72 | $4.72 | 227,027 | — | — |
| 1985-01-28 | $4.72 | $4.72 | 282,857 | — | — |
| 1985-01-25 | $4.58 | $4.58 | 300,321 | — | — |
| 1985-01-24 | $4.63 | $4.63 | 610,697 | — | — |
| 1985-01-23 | $4.54 | $4.54 | 834,813 | — | — |
| 1985-01-22 | $4.44 | $4.44 | 502,475 | — | — |
| 1985-01-21 | $4.39 | $4.39 | 390,285 | — | — |
| 1985-01-18 | $4.30 | $4.30 | 486,070 | — | — |
| 1985-01-17 | $4.20 | $4.20 | 309,582 | — | — |
| 1985-01-16 | $4.02 | $4.02 | 518,616 | — | — |
| 1985-01-15 | $3.97 | $3.97 | 488,452 | — | — |
| 1985-01-14 | $3.83 | $3.83 | 238,140 | — | — |
| 1985-01-11 | $3.78 | $3.78 | 704,630 | — | — |
| 1985-01-10 | $3.78 | $3.78 | 278,624 | — | — |
| 1985-01-09 | $3.73 | $3.73 | 965,790 | — | — |
| 1985-01-08 | $3.64 | $3.64 | 554,072 | — | — |
| 1985-01-07 | $3.59 | $3.59 | 246,872 | — | — |
| 1985-01-04 | $3.40 | $3.40 | 339,482 | — | — |
| 1985-01-03 | $3.31 | $3.31 | 131,771 | — | — |
| 1985-01-02 | $3.17 | $3.17 | 16,934 | — | — |