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 — 1981
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1981-12-31 | $3.24 | $3.24 | 9,844 | — | — |
| 1981-12-30 | $3.20 | $3.20 | 2,813 | — | — |
| 1981-12-29 | $3.20 | $3.20 | 281 | — | — |
| 1981-12-28 | $3.16 | $3.16 | 1,125 | — | — |
| 1981-12-24 | $3.20 | $3.20 | 7,594 | — | — |
| 1981-12-23 | $3.16 | $3.16 | 2,531 | — | — |
| 1981-12-22 | $3.16 | $3.16 | 6,188 | — | — |
| 1981-12-21 | $3.16 | $3.16 | 1,125 | — | — |
| 1981-12-18 | $3.20 | $3.20 | 2,531 | — | — |
| 1981-12-17 | $3.16 | $3.16 | 0 | — | — |
| 1981-12-16 | $3.16 | $3.16 | 281 | — | — |
| 1981-12-15 | $3.11 | $3.11 | 10,688 | — | — |
| 1981-12-14 | $3.02 | $3.02 | 11,250 | — | — |
| 1981-12-11 | $3.20 | $3.20 | 1,969 | — | — |
| 1981-12-10 | $3.24 | $3.24 | 3,375 | — | — |
| 1981-12-09 | $3.20 | $3.20 | 14,063 | — | — |
| 1981-12-08 | $3.20 | $3.20 | 7,875 | — | — |
| 1981-12-07 | $3.29 | $3.29 | 10,406 | — | — |
| 1981-12-04 | $3.29 | $3.29 | 25,313 | — | — |
| 1981-12-03 | $3.29 | $3.29 | 19,969 | — | — |
| 1981-12-02 | $3.29 | $3.29 | 22,500 | — | — |
| 1981-12-01 | $3.24 | $3.24 | 19,969 | — | — |
| 1981-11-30 | $2.98 | $2.98 | 9,281 | — | — |
| 1981-11-27 | $2.98 | $2.98 | 281 | — | — |
| 1981-11-25 | $3.02 | $3.02 | 18,563 | — | — |
| 1981-11-24 | $2.89 | $2.89 | 16,031 | — | — |
| 1981-11-23 | $2.84 | $2.84 | 11,250 | — | — |
| 1981-11-20 | $2.67 | $2.67 | 2,813 | — | — |
| 1981-11-19 | $2.71 | $2.71 | 2,531 | — | — |
| 1981-11-18 | $2.67 | $2.67 | 12,938 | — | — |
| 1981-11-17 | $2.53 | $2.53 | 4,500 | — | — |
| 1981-11-16 | $2.58 | $2.58 | 4,781 | — | — |
| 1981-11-13 | $2.67 | $2.67 | 5,625 | — | — |
| 1981-11-12 | $2.67 | $2.67 | 4,500 | — | — |
| 1981-11-11 | $2.62 | $2.62 | 5,906 | — | — |
| 1981-11-10 | $2.40 | $2.40 | 8,438 | — | — |
| 1981-11-09 | $2.49 | $2.49 | 1,125 | — | — |
| 1981-11-06 | $2.49 | $2.49 | 11,531 | — | — |
| 1981-11-05 | $2.49 | $2.49 | 5,625 | — | — |
| 1981-11-04 | $2.49 | $2.49 | 5,625 | — | — |
| 1981-11-03 | $2.44 | $2.44 | 3,094 | — | — |
| 1981-11-02 | $2.53 | $2.53 | 5,344 | — | — |
| 1981-10-30 | $2.58 | $2.58 | 6,750 | — | — |
| 1981-10-29 | $2.40 | $2.40 | 563 | — | — |
| 1981-10-28 | $2.44 | $2.44 | 1,406 | — | — |
| 1981-10-27 | $2.44 | $2.44 | 563 | — | — |
| 1981-10-26 | $2.40 | $2.40 | 1,406 | — | — |
| 1981-10-23 | $2.40 | $2.40 | 3,375 | — | — |
| 1981-10-22 | $2.44 | $2.44 | 8,438 | — | — |
| 1981-10-21 | $2.49 | $2.49 | 1,406 | — | — |
| 1981-10-20 | $2.53 | $2.53 | 6,469 | — | — |
| 1981-10-19 | $2.31 | $2.31 | 2,813 | — | — |
| 1981-10-16 | $2.36 | $2.36 | 1,969 | — | — |
| 1981-10-15 | $2.31 | $2.31 | 1,406 | — | — |
| 1981-10-14 | $2.36 | $2.36 | 4,500 | — | — |
| 1981-10-13 | $2.31 | $2.31 | 1,125 | — | — |
| 1981-10-12 | $2.31 | $2.31 | 2,531 | — | — |
| 1981-10-09 | $2.22 | $2.22 | 5,625 | — | — |
| 1981-10-08 | $2.36 | $2.36 | 5,063 | — | — |
| 1981-10-07 | $2.31 | $2.31 | 3,094 | — | — |
| 1981-10-06 | $2.22 | $2.22 | 4,219 | — | — |
| 1981-10-05 | $2.18 | $2.18 | 6,750 | — | — |
| 1981-10-02 | $2.18 | $2.18 | 2,813 | — | — |
| 1981-10-01 | $2.04 | $2.04 | 1,688 | — | — |
| 1981-09-30 | $2.04 | $2.04 | 6,188 | — | — |
| 1981-09-29 | $2.04 | $2.04 | 2,531 | — | — |
| 1981-09-28 | $2.04 | $2.04 | 19,969 | — | — |
| 1981-09-25 | $1.91 | $1.91 | 2,813 | — | — |
| 1981-09-24 | $1.91 | $1.91 | 5,625 | — | — |
| 1981-09-23 | $1.96 | $1.96 | 4,500 | — | — |
| 1981-09-22 | $2.04 | $2.04 | 9,281 | — | — |
| 1981-09-21 | $1.96 | $1.96 | 10,969 | — | — |
| 1981-09-18 | $1.87 | $1.87 | 57,094 | — | — |
| 1981-09-17 | $2.09 | $2.09 | 5,625 | — | — |
| 1981-09-16 | $2.18 | $2.18 | 5,344 | — | — |
| 1981-09-15 | $2.22 | $2.22 | 563 | — | — |
| 1981-09-14 | $2.27 | $2.27 | 1,969 | — | — |
| 1981-09-11 | $2.18 | $2.18 | 844 | — | — |
| 1981-09-10 | $2.18 | $2.18 | 8,438 | — | — |
| 1981-09-09 | $2.13 | $2.13 | 1,688 | — | — |
| 1981-09-08 | $2.09 | $2.09 | 12,656 | — | — |
| 1981-09-04 | $2.27 | $2.27 | 8,719 | — | — |
| 1981-09-03 | $2.40 | $2.40 | 4,500 | — | — |
| 1981-09-02 | $2.49 | $2.49 | 4,219 | — | — |
| 1981-09-01 | $2.40 | $2.40 | 844 | — | — |
| 1981-08-31 | $2.44 | $2.44 | 2,250 | — | — |
| 1981-08-28 | $2.49 | $2.49 | 3,375 | — | — |
| 1981-08-27 | $2.44 | $2.44 | 11,531 | — | — |
| 1981-08-26 | $2.53 | $2.53 | 4,781 | — | — |
| 1981-08-25 | $2.44 | $2.44 | 5,625 | — | — |
| 1981-08-24 | $2.49 | $2.49 | 2,813 | — | — |
| 1981-08-21 | $2.58 | $2.58 | 0 | — | — |
| 1981-08-20 | $2.58 | $2.58 | 563 | — | — |
| 1981-08-19 | $2.58 | $2.58 | 2,813 | — | — |
| 1981-08-18 | $2.62 | $2.62 | 2,813 | — | — |
| 1981-08-17 | $2.71 | $2.71 | 1,688 | — | — |
| 1981-08-14 | $2.67 | $2.67 | 6,469 | — | — |
| 1981-08-13 | $2.62 | $2.62 | 3,938 | — | — |
| 1981-08-12 | $2.67 | $2.67 | 15,469 | — | — |
| 1981-08-11 | $2.76 | $2.76 | 8,438 | — | — |
| 1981-08-10 | $2.80 | $2.80 | 43,875 | — | — |
| 1981-08-07 | $2.44 | $2.44 | 2,250 | — | — |
| 1981-08-06 | $2.31 | $2.31 | 4,219 | — | — |
| 1981-08-05 | $2.27 | $2.27 | 0 | — | — |
| 1981-08-04 | $2.27 | $2.27 | 2,813 | — | — |
| 1981-08-03 | $2.36 | $2.36 | 1,406 | — | — |
| 1981-07-31 | $2.36 | $2.36 | 1,688 | — | — |
| 1981-07-30 | $2.27 | $2.27 | 1,688 | — | — |
| 1981-07-29 | $2.36 | $2.36 | 7,875 | — | — |
| 1981-07-28 | $2.49 | $2.49 | 7,031 | — | — |
| 1981-07-27 | $2.49 | $2.49 | 10,969 | — | — |
| 1981-07-24 | $2.40 | $2.40 | 1,969 | — | — |
| 1981-07-23 | $2.40 | $2.40 | 3,656 | — | — |
| 1981-07-22 | $2.36 | $2.36 | 5,906 | — | — |
| 1981-07-21 | $2.31 | $2.31 | 7,031 | — | — |
| 1981-07-20 | $2.18 | $2.18 | 14,906 | — | — |
| 1981-07-17 | $2.31 | $2.31 | 844 | — | — |
| 1981-07-16 | $2.27 | $2.27 | 1,688 | — | — |
| 1981-07-15 | $2.31 | $2.31 | 4,500 | — | — |
| 1981-07-14 | $2.36 | $2.36 | 2,250 | — | — |
| 1981-07-13 | $2.22 | $2.22 | 1,406 | — | — |
| 1981-07-10 | $2.27 | $2.27 | 1,406 | — | — |
| 1981-07-09 | $2.27 | $2.27 | 2,531 | — | — |
| 1981-07-08 | $2.27 | $2.27 | 1,969 | — | — |
| 1981-07-07 | $2.27 | $2.27 | 281 | — | — |
| 1981-07-06 | $2.31 | $2.31 | 0 | — | — |
| 1981-07-02 | $2.31 | $2.31 | 5,906 | — | — |
| 1981-07-01 | $2.36 | $2.36 | 1,406 | — | — |
| 1981-06-30 | $2.44 | $2.44 | 281 | — | — |
| 1981-06-29 | $2.44 | $2.44 | 281 | — | — |
| 1981-06-26 | $2.40 | $2.40 | 2,250 | — | — |
| 1981-06-25 | $2.40 | $2.40 | 6,750 | — | — |
| 1981-06-24 | $2.49 | $2.49 | 1,969 | — | — |
| 1981-06-23 | $2.49 | $2.49 | 5,625 | — | — |
| 1981-06-22 | $2.49 | $2.49 | 5,906 | — | — |
| 1981-06-19 | $2.40 | $2.40 | 3,656 | — | — |
| 1981-06-18 | $2.44 | $2.44 | 5,344 | — | — |
| 1981-06-17 | $2.40 | $2.40 | 3,094 | — | — |
| 1981-06-16 | $2.49 | $2.49 | 563 | — | — |
| 1981-06-15 | $2.44 | $2.44 | 4,219 | — | — |
| 1981-06-12 | $2.44 | $2.44 | 3,656 | — | — |
| 1981-06-11 | $2.53 | $2.53 | 4,219 | — | — |
| 1981-06-10 | $2.44 | $2.44 | 4,219 | — | — |
| 1981-06-09 | $2.44 | $2.44 | 22,781 | — | — |
| 1981-06-08 | $2.27 | $2.27 | 8,719 | — | — |
| 1981-06-05 | $2.22 | $2.22 | 844 | — | — |
| 1981-06-04 | $2.22 | $2.22 | 2,531 | — | — |
| 1981-06-03 | $2.27 | $2.27 | 4,500 | — | — |
| 1981-06-02 | $2.22 | $2.22 | 3,094 | — | — |
| 1981-06-01 | $2.22 | $2.22 | 0 | — | — |
| 1981-05-29 | $2.22 | $2.22 | 8,719 | — | — |
| 1981-05-28 | $2.22 | $2.22 | 2,531 | — | — |
| 1981-05-27 | $2.22 | $2.22 | 7,594 | — | — |
| 1981-05-26 | $2.22 | $2.22 | 1,688 | — | — |
| 1981-05-22 | $2.18 | $2.18 | 2,813 | — | — |
| 1981-05-21 | $2.18 | $2.18 | 1,406 | — | — |
| 1981-05-20 | $2.18 | $2.18 | 8,156 | — | — |
| 1981-05-19 | $2.18 | $2.18 | 4,500 | — | — |
| 1981-05-18 | $2.18 | $2.18 | 9,563 | — | — |
| 1981-05-15 | $2.22 | $2.22 | 1,688 | — | — |
| 1981-05-14 | $2.27 | $2.27 | 0 | — | — |
| 1981-05-13 | $2.27 | $2.27 | 2,250 | — | — |
| 1981-05-12 | $2.22 | $2.22 | 3,094 | — | — |
| 1981-05-11 | $2.27 | $2.27 | 4,500 | — | — |
| 1981-05-08 | $2.31 | $2.31 | 563 | — | — |
| 1981-05-07 | $2.31 | $2.31 | 1,406 | — | — |
| 1981-05-06 | $2.31 | $2.31 | 6,469 | — | — |
| 1981-05-05 | $2.36 | $2.36 | 2,813 | — | — |
| 1981-05-04 | $2.40 | $2.40 | 15,469 | — | — |
| 1981-05-01 | $2.36 | $2.36 | 1,688 | — | — |
| 1981-04-30 | $2.44 | $2.44 | 4,500 | — | — |
| 1981-04-29 | $2.40 | $2.40 | 563 | — | — |
| 1981-04-28 | $2.40 | $2.40 | 2,250 | — | — |
| 1981-04-27 | $2.44 | $2.44 | 9,563 | — | — |
| 1981-04-24 | $2.49 | $2.49 | 3,938 | — | — |
| 1981-04-23 | $2.40 | $2.40 | 1,125 | — | — |
| 1981-04-22 | $2.49 | $2.49 | 10,688 | — | — |
| 1981-04-21 | $2.49 | $2.49 | 2,813 | — | — |
| 1981-04-20 | $2.40 | $2.40 | 2,531 | — | — |
| 1981-04-16 | $2.44 | $2.44 | 5,625 | — | — |
| 1981-04-15 | $2.44 | $2.44 | 7,031 | — | — |
| 1981-04-14 | $2.49 | $2.49 | 2,813 | — | — |
| 1981-04-13 | $2.58 | $2.58 | 5,063 | — | — |
| 1981-04-10 | $2.49 | $2.49 | 2,813 | — | — |
| 1981-04-09 | $2.53 | $2.53 | 563 | — | — |
| 1981-04-08 | $2.58 | $2.58 | 6,750 | — | — |
| 1981-04-07 | $2.53 | $2.53 | 6,188 | — | — |
| 1981-04-06 | $2.53 | $2.53 | 563 | — | — |
| 1981-04-03 | $2.58 | $2.58 | 4,219 | — | — |
| 1981-04-02 | $2.58 | $2.58 | 1,969 | — | — |
| 1981-04-01 | $2.58 | $2.58 | 3,375 | — | — |
| 1981-03-31 | $2.53 | $2.53 | 2,250 | — | — |
| 1981-03-30 | $2.53 | $2.53 | 3,094 | — | — |
| 1981-03-27 | $2.53 | $2.53 | 3,375 | — | — |
| 1981-03-26 | $2.53 | $2.53 | 6,750 | — | — |
| 1981-03-25 | $2.53 | $2.53 | 563 | — | — |
| 1981-03-24 | $2.53 | $2.53 | 563 | — | — |
| 1981-03-23 | $2.53 | $2.53 | 2,250 | — | — |
| 1981-03-20 | $2.49 | $2.49 | 14,906 | — | — |
| 1981-03-19 | $2.36 | $2.36 | 3,375 | — | — |
| 1981-03-18 | $2.27 | $2.27 | 4,781 | — | — |
| 1981-03-17 | $2.31 | $2.31 | 6,188 | — | — |
| 1981-03-16 | $2.36 | $2.36 | 1,969 | — | — |
| 1981-03-13 | $2.31 | $2.31 | 1,125 | — | — |
| 1981-03-12 | $2.27 | $2.27 | 4,219 | — | — |
| 1981-03-11 | $2.31 | $2.31 | 4,219 | — | — |
| 1981-03-10 | $2.36 | $2.36 | 3,375 | — | — |
| 1981-03-09 | $2.44 | $2.44 | 5,344 | — | — |
| 1981-03-06 | $2.36 | $2.36 | 3,375 | — | — |
| 1981-03-05 | $2.40 | $2.40 | 3,656 | — | — |
| 1981-03-04 | $2.49 | $2.49 | 10,969 | — | — |
| 1981-03-03 | $2.40 | $2.40 | 281 | — | — |
| 1981-03-02 | $2.44 | $2.44 | 2,813 | — | — |
| 1981-02-27 | $2.49 | $2.49 | 563 | — | — |
| 1981-02-26 | $2.49 | $2.49 | 563 | — | — |
| 1981-02-25 | $2.58 | $2.58 | 10,406 | — | — |
| 1981-02-24 | $2.49 | $2.49 | 0 | — | — |
| 1981-02-23 | $2.49 | $2.49 | 0 | — | — |
| 1981-02-20 | $2.49 | $2.49 | 3,656 | — | — |
| 1981-02-19 | $2.40 | $2.40 | 12,375 | — | — |
| 1981-02-18 | $2.58 | $2.58 | 14,906 | — | — |
| 1981-02-17 | $2.53 | $2.53 | 0 | — | — |
| 1981-02-13 | $2.53 | $2.53 | 2,250 | — | — |
| 1981-02-12 | $2.62 | $2.62 | 563 | — | — |
| 1981-02-11 | $2.67 | $2.67 | 6,469 | — | — |
| 1981-02-10 | $2.58 | $2.58 | 1,125 | — | — |
| 1981-02-09 | $2.67 | $2.67 | 563 | — | — |
| 1981-02-06 | $2.62 | $2.62 | 8,438 | — | — |
| 1981-02-05 | $2.67 | $2.67 | 1,688 | — | — |
| 1981-02-04 | $2.76 | $2.76 | 0 | — | — |
| 1981-02-03 | $2.76 | $2.76 | 1,969 | — | — |
| 1981-02-02 | $2.80 | $2.80 | 11,531 | — | — |
| 1981-01-30 | $2.84 | $2.84 | 10,547 | — | — |
| 1981-01-29 | $2.84 | $2.84 | 7,383 | — | — |
| 1981-01-28 | $2.74 | $2.74 | 4,219 | — | — |
| 1981-01-27 | $2.77 | $2.77 | 9,844 | — | — |
| 1981-01-26 | $2.60 | $2.60 | 16,523 | — | — |
| 1981-01-23 | $2.49 | $2.49 | 18,281 | — | — |
| 1981-01-22 | $2.28 | $2.28 | 5,625 | — | — |
| 1981-01-21 | $2.31 | $2.31 | 4,219 | — | — |
| 1981-01-20 | $2.28 | $2.28 | 12,656 | — | — |
| 1981-01-19 | $2.28 | $2.28 | 8,438 | — | — |
| 1981-01-16 | $2.31 | $2.31 | 3,867 | — | — |
| 1981-01-15 | $2.35 | $2.35 | 2,461 | — | — |
| 1981-01-14 | $2.31 | $2.31 | 3,867 | — | — |
| 1981-01-13 | $2.28 | $2.28 | 1,758 | — | — |
| 1981-01-12 | $2.28 | $2.28 | 10,195 | — | — |
| 1981-01-09 | $2.31 | $2.31 | 1,055 | — | — |
| 1981-01-08 | $2.31 | $2.31 | 2,813 | — | — |
| 1981-01-07 | $2.35 | $2.35 | 18,633 | — | — |
| 1981-01-06 | $2.45 | $2.45 | 6,680 | — | — |
| 1981-01-05 | $2.31 | $2.31 | 5,977 | — | — |
| 1981-01-02 | $2.28 | $2.28 | 1,758 | — | — |