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 | $5.59 | $5.59 | 70,400 | — | — |
| 1985-12-30 | $5.67 | $5.67 | 77,600 | — | — |
| 1985-12-27 | $5.67 | $5.67 | 14,400 | — | — |
| 1985-12-26 | $5.67 | $5.67 | 17,600 | — | — |
| 1985-12-24 | $5.63 | $5.63 | 54,400 | — | — |
| 1985-12-23 | $5.66 | $5.66 | 60,000 | — | — |
| 1985-12-20 | $5.63 | $5.63 | 32,800 | — | — |
| 1985-12-19 | $5.69 | $5.69 | 60,800 | — | — |
| 1985-12-18 | $5.66 | $5.66 | 34,400 | — | — |
| 1985-12-17 | $5.75 | $5.75 | 96,000 | — | — |
| 1985-12-16 | $5.75 | $5.75 | 25,600 | — | — |
| 1985-12-13 | $5.75 | $5.75 | 44,800 | — | — |
| 1985-12-12 | $5.78 | $5.78 | 24,000 | — | — |
| 1985-12-11 | $5.78 | $5.78 | 44,800 | — | — |
| 1985-12-10 | $5.73 | $5.73 | 176,800 | — | — |
| 1985-12-09 | $5.63 | $5.63 | 12,800 | — | — |
| 1985-12-06 | $5.69 | $5.69 | 55,200 | — | — |
| 1985-12-05 | $5.66 | $5.66 | 90,400 | — | — |
| 1985-12-04 | $5.53 | $5.53 | 56,800 | — | — |
| 1985-12-03 | $5.50 | $5.50 | 331,200 | — | — |
| 1985-12-02 | $5.38 | $5.38 | 32,000 | — | — |
| 1985-11-29 | $5.41 | $5.41 | 16,800 | — | — |
| 1985-11-27 | $5.50 | $5.50 | 0 | — | — |
| 1985-11-26 | $5.50 | $5.50 | 83,200 | — | — |
| 1985-11-25 | $5.53 | $5.53 | 87,200 | — | — |
| 1985-11-22 | $5.50 | $5.50 | 41,600 | — | — |
| 1985-11-21 | $5.56 | $5.56 | 104,000 | — | — |
| 1985-11-20 | $5.44 | $5.44 | 302,400 | — | — |
| 1985-11-19 | $5.25 | $5.25 | 1,029,600 | — | — |
| 1985-11-18 | $5.09 | $5.09 | 16,000 | — | — |
| 1985-11-15 | $5.16 | $5.16 | 66,400 | — | — |
| 1985-11-14 | $5.16 | $5.16 | 34,400 | — | — |
| 1985-11-13 | $5.13 | $5.13 | 16,800 | — | — |
| 1985-11-12 | $5.19 | $5.19 | 98,400 | — | — |
| 1985-11-11 | $5.05 | $5.05 | 248,800 | — | — |
| 1985-11-08 | $5.00 | $5.00 | 18,400 | — | — |
| 1985-11-07 | $5.03 | $5.03 | 16,000 | — | — |
| 1985-11-06 | $5.16 | $5.16 | 44,000 | — | — |
| 1985-11-05 | $5.13 | $5.13 | 76,000 | — | — |
| 1985-11-04 | $5.13 | $5.13 | 12,000 | — | — |
| 1985-11-01 | $5.14 | $5.14 | 120,000 | — | — |
| 1985-10-31 | $5.17 | $5.17 | 13,600 | — | — |
| 1985-10-30 | $5.13 | $5.13 | 116,800 | — | — |
| 1985-10-29 | $5.16 | $5.16 | 97,600 | — | — |
| 1985-10-28 | $5.19 | $5.19 | 100,800 | — | — |
| 1985-10-25 | $5.22 | $5.22 | 84,800 | — | — |
| 1985-10-24 | $5.22 | $5.22 | 108,000 | — | — |
| 1985-10-23 | $5.28 | $5.28 | 120,800 | — | — |
| 1985-10-22 | $5.22 | $5.22 | 110,400 | — | — |
| 1985-10-21 | $5.28 | $5.28 | 124,800 | — | — |
| 1985-10-18 | $5.22 | $5.22 | 8,800 | — | — |
| 1985-10-17 | $5.22 | $5.22 | 50,400 | — | — |
| 1985-10-16 | $5.19 | $5.19 | 79,200 | — | — |
| 1985-10-15 | $5.03 | $5.03 | 255,200 | — | — |
| 1985-10-14 | $4.94 | $4.94 | 24,800 | — | — |
| 1985-10-11 | $4.94 | $4.94 | 123,200 | — | — |
| 1985-10-10 | $4.94 | $4.94 | 18,400 | — | — |
| 1985-10-09 | $4.94 | $4.94 | 157,600 | — | — |
| 1985-10-08 | $4.88 | $4.88 | 76,000 | — | — |
| 1985-10-07 | $4.88 | $4.88 | 6,400 | — | — |
| 1985-10-04 | $4.78 | $4.78 | 6,400 | — | — |
| 1985-10-03 | $4.81 | $4.81 | 32,800 | — | — |
| 1985-10-02 | $4.72 | $4.72 | 24,000 | — | — |
| 1985-10-01 | $4.66 | $4.66 | 6,400 | — | — |
| 1985-09-30 | $4.69 | $4.69 | 72,000 | — | — |
| 1985-09-26 | $4.69 | $4.69 | 99,200 | — | — |
| 1985-09-25 | $4.81 | $4.81 | 2,400 | — | — |
| 1985-09-24 | $4.75 | $4.75 | 24,000 | — | — |
| 1985-09-23 | $4.81 | $4.81 | 44,800 | — | — |
| 1985-09-20 | $4.72 | $4.72 | 28,000 | — | — |
| 1985-09-19 | $4.75 | $4.75 | 77,600 | — | — |
| 1985-09-18 | $4.63 | $4.63 | 28,000 | — | — |
| 1985-09-17 | $4.63 | $4.63 | 100,000 | — | — |
| 1985-09-16 | $4.63 | $4.63 | 184,000 | — | — |
| 1985-09-13 | $4.56 | $4.56 | 116,800 | — | — |
| 1985-09-12 | $4.63 | $4.63 | 533,600 | — | — |
| 1985-09-11 | $4.53 | $4.53 | 10,400 | — | — |
| 1985-09-10 | $4.53 | $4.53 | 47,200 | — | — |
| 1985-09-09 | $4.63 | $4.63 | 7,200 | — | — |
| 1985-09-06 | $4.59 | $4.59 | 800 | — | — |
| 1985-09-05 | $4.61 | $4.61 | 0 | — | — |
| 1985-09-04 | $4.61 | $4.61 | 414,400 | — | — |
| 1985-09-03 | $4.59 | $4.59 | 24,000 | — | — |
| 1985-08-30 | $4.59 | $4.59 | 800 | — | — |
| 1985-08-29 | $4.59 | $4.59 | 5,600 | — | — |
| 1985-08-28 | $4.56 | $4.56 | 4,000 | — | — |
| 1985-08-27 | $4.63 | $4.63 | 16,800 | — | — |
| 1985-08-26 | $4.59 | $4.59 | 22,400 | — | — |
| 1985-08-23 | $4.75 | $4.75 | 1,600 | — | — |
| 1985-08-22 | $4.69 | $4.69 | 19,200 | — | — |
| 1985-08-21 | $4.78 | $4.78 | 800 | — | — |
| 1985-08-20 | $4.72 | $4.72 | 800 | — | — |
| 1985-08-19 | $4.72 | $4.72 | 40,800 | — | — |
| 1985-08-16 | $4.72 | $4.72 | 14,400 | — | — |
| 1985-08-15 | $4.81 | $4.81 | 3,200 | — | — |
| 1985-08-14 | $4.72 | $4.72 | 9,600 | — | — |
| 1985-08-13 | $4.75 | $4.75 | 8,800 | — | — |
| 1985-08-12 | $4.78 | $4.78 | 12,000 | — | — |
| 1985-08-09 | $4.81 | $4.81 | 9,600 | — | — |
| 1985-08-08 | $4.84 | $4.84 | 440,800 | — | — |
| 1985-08-07 | $4.81 | $4.81 | 7,200 | — | — |
| 1985-08-06 | $4.81 | $4.81 | 11,200 | — | — |
| 1985-08-05 | $4.88 | $4.88 | 18,400 | — | — |
| 1985-08-02 | $4.84 | $4.84 | 32,800 | — | — |
| 1985-08-01 | $4.91 | $4.91 | 1,600 | — | — |
| 1985-07-31 | $4.97 | $4.97 | 9,600 | — | — |
| 1985-07-30 | $4.95 | $4.95 | 216,000 | — | — |
| 1985-07-29 | $4.94 | $4.94 | 4,000 | — | — |
| 1985-07-26 | $4.94 | $4.94 | 536,000 | — | — |
| 1985-07-25 | $5.03 | $5.03 | 91,200 | — | — |
| 1985-07-24 | $4.91 | $4.91 | 162,400 | — | — |
| 1985-07-23 | $4.94 | $4.94 | 6,400 | — | — |
| 1985-07-22 | $4.88 | $4.88 | 800 | — | — |
| 1985-07-19 | $4.88 | $4.88 | 84,800 | — | — |
| 1985-07-18 | $4.78 | $4.78 | 14,400 | — | — |
| 1985-07-17 | $4.84 | $4.84 | 15,200 | — | — |
| 1985-07-16 | $4.75 | $4.75 | 84,000 | — | — |
| 1985-07-15 | $4.66 | $4.66 | 163,200 | — | — |
| 1985-07-12 | $4.63 | $4.63 | 8,000 | — | — |
| 1985-07-11 | $4.59 | $4.59 | 19,200 | — | — |
| 1985-07-10 | $4.53 | $4.53 | 36,800 | — | — |
| 1985-07-09 | $4.41 | $4.41 | 258,400 | — | — |
| 1985-07-08 | $4.41 | $4.41 | 68,000 | — | — |
| 1985-07-05 | $4.47 | $4.47 | 7,200 | — | — |
| 1985-07-03 | $4.47 | $4.47 | 3,200 | — | — |
| 1985-07-02 | $4.47 | $4.47 | 15,200 | — | — |
| 1985-07-01 | $4.41 | $4.41 | 4,800 | — | — |
| 1985-06-28 | $4.44 | $4.44 | 3,200 | — | — |
| 1985-06-27 | $4.42 | $4.42 | 230,400 | — | — |
| 1985-06-26 | $4.34 | $4.34 | 0 | — | — |
| 1985-06-25 | $4.34 | $4.34 | 153,600 | — | — |
| 1985-06-24 | $4.38 | $4.38 | 24,000 | — | — |
| 1985-06-21 | $4.28 | $4.28 | 1,600 | — | — |
| 1985-06-20 | $4.28 | $4.28 | 28,000 | — | — |
| 1985-06-19 | $4.33 | $4.33 | 128,800 | — | — |
| 1985-06-18 | $4.28 | $4.28 | 4,000 | — | — |
| 1985-06-17 | $4.28 | $4.28 | 3,200 | — | — |
| 1985-06-14 | $4.27 | $4.27 | 132,000 | — | — |
| 1985-06-13 | $4.33 | $4.33 | 162,400 | — | — |
| 1985-06-12 | $4.28 | $4.28 | 43,200 | — | — |
| 1985-06-11 | $4.31 | $4.31 | 7,200 | — | — |
| 1985-06-10 | $4.31 | $4.31 | 48,800 | — | — |
| 1985-06-07 | $4.38 | $4.38 | 5,600 | — | — |
| 1985-06-06 | $4.31 | $4.31 | 100,800 | — | — |
| 1985-06-05 | $4.41 | $4.41 | 112,800 | — | — |
| 1985-06-04 | $4.41 | $4.41 | 0 | — | — |
| 1985-06-03 | $4.41 | $4.41 | 12,800 | — | — |
| 1985-05-31 | $4.50 | $4.50 | 5,600 | — | — |
| 1985-05-30 | $4.41 | $4.41 | 9,600 | — | — |
| 1985-05-29 | $4.44 | $4.44 | 0 | — | — |
| 1985-05-28 | $4.44 | $4.44 | 3,200 | — | — |
| 1985-05-24 | $4.44 | $4.44 | 4,000 | — | — |
| 1985-05-23 | $4.50 | $4.50 | 45,600 | — | — |
| 1985-05-22 | $4.47 | $4.47 | 11,200 | — | — |
| 1985-05-21 | $4.47 | $4.47 | 0 | — | — |
| 1985-05-20 | $4.47 | $4.47 | 4,000 | — | — |
| 1985-05-17 | $4.47 | $4.47 | 4,800 | — | — |
| 1985-05-16 | $4.47 | $4.47 | 0 | — | — |
| 1985-05-15 | $4.47 | $4.47 | 10,400 | — | — |
| 1985-05-14 | $4.44 | $4.44 | 800 | — | — |
| 1985-05-13 | $4.47 | $4.47 | 84,000 | — | — |
| 1985-05-10 | $4.44 | $4.44 | 4,800 | — | — |
| 1985-05-09 | $4.41 | $4.41 | 5,600 | — | — |
| 1985-05-08 | $4.41 | $4.41 | 0 | — | — |
| 1985-05-07 | $4.41 | $4.41 | 28,000 | — | — |
| 1985-05-06 | $4.41 | $4.41 | 7,200 | — | — |
| 1985-05-03 | $4.41 | $4.41 | 2,400 | — | — |
| 1985-05-02 | $4.41 | $4.41 | 3,200 | — | — |
| 1985-05-01 | $4.44 | $4.44 | 14,400 | — | — |
| 1985-04-30 | $4.53 | $4.53 | 103,200 | — | — |
| 1985-04-29 | $4.56 | $4.56 | 18,400 | — | — |
| 1985-04-26 | $4.53 | $4.53 | 3,200 | — | — |
| 1985-04-25 | $4.53 | $4.53 | 73,600 | — | — |
| 1985-04-24 | $4.63 | $4.63 | 12,800 | — | — |
| 1985-04-23 | $4.59 | $4.59 | 32,800 | — | — |
| 1985-04-22 | $4.63 | $4.63 | 6,400 | — | — |
| 1985-04-19 | $4.63 | $4.63 | 1,600 | — | — |
| 1985-04-18 | $4.69 | $4.69 | 17,600 | — | — |
| 1985-04-17 | $4.72 | $4.72 | 0 | — | — |
| 1985-04-16 | $4.72 | $4.72 | 11,200 | — | — |
| 1985-04-15 | $4.72 | $4.72 | 1,600 | — | — |
| 1985-04-12 | $4.63 | $4.63 | 11,200 | — | — |
| 1985-04-11 | $4.72 | $4.72 | 22,400 | — | — |
| 1985-04-10 | $4.66 | $4.66 | 1,600 | — | — |
| 1985-04-09 | $4.66 | $4.66 | 14,400 | — | — |
| 1985-04-08 | $4.63 | $4.63 | 0 | — | — |
| 1985-04-04 | $4.63 | $4.63 | 44,800 | — | — |
| 1985-04-03 | $4.66 | $4.66 | 521,600 | — | — |
| 1985-04-02 | $4.59 | $4.59 | 3,200 | — | — |
| 1985-04-01 | $4.59 | $4.59 | 2,400 | — | — |
| 1985-03-29 | $4.59 | $4.59 | 148,800 | — | — |
| 1985-03-28 | $4.63 | $4.63 | 140,000 | — | — |
| 1985-03-27 | $4.63 | $4.63 | 5,600 | — | — |
| 1985-03-26 | $4.63 | $4.63 | 133,600 | — | — |
| 1985-03-25 | $4.63 | $4.63 | 10,400 | — | — |
| 1985-03-22 | $4.63 | $4.63 | 1,600 | — | — |
| 1985-03-21 | $4.63 | $4.63 | 40,800 | — | — |
| 1985-03-20 | $4.63 | $4.63 | 0 | — | — |
| 1985-03-19 | $4.63 | $4.63 | 11,200 | — | — |
| 1985-03-18 | $4.63 | $4.63 | 0 | — | — |
| 1985-03-15 | $4.63 | $4.63 | 51,200 | — | — |
| 1985-03-14 | $4.63 | $4.63 | 0 | — | — |
| 1985-03-13 | $4.63 | $4.63 | 17,600 | — | — |
| 1985-03-12 | $4.59 | $4.59 | 16,000 | — | — |
| 1985-03-11 | $4.59 | $4.59 | 4,800 | — | — |
| 1985-03-08 | $4.63 | $4.63 | 40,800 | — | — |
| 1985-03-07 | $4.59 | $4.59 | 111,200 | — | — |
| 1985-03-06 | $4.63 | $4.63 | 21,600 | — | — |
| 1985-03-05 | $4.63 | $4.63 | 18,400 | — | — |
| 1985-03-04 | $4.59 | $4.59 | 22,400 | — | — |
| 1985-03-01 | $4.56 | $4.56 | 16,800 | — | — |
| 1985-02-28 | $4.53 | $4.53 | 1,600 | — | — |
| 1985-02-27 | $4.53 | $4.53 | 132,800 | — | — |
| 1985-02-26 | $4.56 | $4.56 | 4,000 | — | — |
| 1985-02-25 | $4.56 | $4.56 | 9,600 | — | — |
| 1985-02-22 | $4.56 | $4.56 | 34,400 | — | — |
| 1985-02-21 | $4.59 | $4.59 | 28,000 | — | — |
| 1985-02-20 | $4.53 | $4.53 | 4,000 | — | — |
| 1985-02-19 | $4.53 | $4.53 | 16,000 | — | — |
| 1985-02-15 | $4.53 | $4.53 | 17,600 | — | — |
| 1985-02-14 | $4.53 | $4.53 | 11,200 | — | — |
| 1985-02-13 | $4.59 | $4.59 | 7,200 | — | — |
| 1985-02-12 | $4.53 | $4.53 | 2,400 | — | — |
| 1985-02-11 | $4.59 | $4.59 | 8,800 | — | — |
| 1985-02-08 | $4.56 | $4.56 | 9,600 | — | — |
| 1985-02-07 | $4.56 | $4.56 | 109,600 | — | — |
| 1985-02-06 | $4.25 | $4.25 | 53,600 | — | — |
| 1985-02-05 | $4.22 | $4.22 | 11,200 | — | — |
| 1985-02-04 | $4.22 | $4.22 | 10,400 | — | — |
| 1985-02-01 | $4.22 | $4.22 | 3,200 | — | — |
| 1985-01-31 | $4.22 | $4.22 | 27,200 | — | — |
| 1985-01-30 | $4.25 | $4.25 | 447,200 | — | — |
| 1985-01-29 | $4.16 | $4.16 | 47,200 | — | — |
| 1985-01-28 | $4.03 | $4.03 | 43,200 | — | — |
| 1985-01-25 | $4.00 | $4.00 | 52,000 | — | — |
| 1985-01-24 | $3.94 | $3.94 | 1,600 | — | — |
| 1985-01-23 | $3.94 | $3.94 | 16,000 | — | — |
| 1985-01-22 | $3.94 | $3.94 | 16,000 | — | — |
| 1985-01-21 | $3.92 | $3.92 | 8,800 | — | — |
| 1985-01-18 | $3.92 | $3.92 | 33,600 | — | — |
| 1985-01-17 | $3.94 | $3.94 | 26,400 | — | — |
| 1985-01-16 | $3.91 | $3.91 | 145,600 | — | — |
| 1985-01-15 | $3.88 | $3.88 | 86,400 | — | — |
| 1985-01-14 | $3.91 | $3.91 | 15,200 | — | — |
| 1985-01-11 | $3.88 | $3.88 | 0 | — | — |
| 1985-01-10 | $3.88 | $3.88 | 124,800 | — | — |
| 1985-01-09 | $3.88 | $3.88 | 84,800 | — | — |
| 1985-01-08 | $3.94 | $3.94 | 82,400 | — | — |
| 1985-01-07 | $3.91 | $3.91 | 12,000 | — | — |
| 1985-01-04 | $3.91 | $3.91 | 22,400 | — | — |
| 1985-01-03 | $3.91 | $3.91 | 6,400 | — | — |
| 1985-01-02 | $3.91 | $3.91 | 55,200 | — | — |