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 | $0.10 | $0.10 | 1,552,320 | — | — |
| 1981-12-30 | $0.10 | $0.10 | 1,259,280 | — | — |
| 1981-12-29 | $0.10 | $0.10 | 1,013,760 | — | — |
| 1981-12-28 | $0.10 | $0.10 | 847,440 | — | — |
| 1981-12-24 | $0.10 | $0.10 | 356,400 | — | — |
| 1981-12-23 | $0.10 | $0.10 | 403,920 | — | — |
| 1981-12-22 | $0.10 | $0.10 | 475,200 | — | — |
| 1981-12-21 | $0.10 | $0.10 | 506,880 | — | — |
| 1981-12-18 | $0.10 | $0.10 | 530,640 | — | — |
| 1981-12-17 | $0.10 | $0.10 | 514,800 | — | — |
| 1981-12-16 | $0.09 | $0.09 | 316,800 | — | — |
| 1981-12-15 | $0.09 | $0.09 | 451,440 | — | — |
| 1981-12-14 | $0.09 | $0.09 | 1,908,720 | — | — |
| 1981-12-11 | $0.10 | $0.10 | 372,240 | — | — |
| 1981-12-10 | $0.10 | $0.10 | 562,320 | — | — |
| 1981-12-09 | $0.09 | $0.09 | 689,040 | — | — |
| 1981-12-08 | $0.10 | $0.10 | 776,160 | — | — |
| 1981-12-07 | $0.09 | $0.09 | 1,473,120 | — | — |
| 1981-12-04 | $0.10 | $0.10 | 475,200 | — | — |
| 1981-12-03 | $0.09 | $0.09 | 657,360 | — | — |
| 1981-12-02 | $0.10 | $0.10 | 641,520 | — | — |
| 1981-12-01 | $0.10 | $0.10 | 1,560,240 | — | — |
| 1981-11-30 | $0.10 | $0.10 | 586,080 | — | — |
| 1981-11-27 | $0.10 | $0.10 | 348,480 | — | — |
| 1981-11-25 | $0.10 | $0.10 | 522,720 | — | — |
| 1981-11-24 | $0.09 | $0.09 | 902,880 | — | — |
| 1981-11-23 | $0.09 | $0.09 | 570,240 | — | — |
| 1981-11-20 | $0.10 | $0.10 | 1,861,200 | — | — |
| 1981-11-19 | $0.09 | $0.09 | 673,200 | — | — |
| 1981-11-18 | $0.09 | $0.09 | 641,520 | — | — |
| 1981-11-17 | $0.09 | $0.09 | 1,148,400 | — | — |
| 1981-11-16 | $0.09 | $0.09 | 847,440 | — | — |
| 1981-11-13 | $0.09 | $0.09 | 1,140,480 | — | — |
| 1981-11-12 | $0.09 | $0.09 | 2,478,960 | — | — |
| 1981-11-11 | $0.09 | $0.09 | 514,800 | — | — |
| 1981-11-10 | $0.09 | $0.09 | 641,520 | — | — |
| 1981-11-09 | $0.09 | $0.09 | 396,000 | — | — |
| 1981-11-06 | $0.09 | $0.09 | 942,480 | — | — |
| 1981-11-05 | $0.09 | $0.09 | 522,720 | — | — |
| 1981-11-04 | $0.09 | $0.09 | 213,840 | — | — |
| 1981-11-03 | $0.09 | $0.09 | 673,200 | — | — |
| 1981-11-02 | $0.09 | $0.09 | 665,280 | — | — |
| 1981-10-30 | $0.10 | $0.10 | 332,640 | — | — |
| 1981-10-29 | $0.09 | $0.09 | 403,920 | — | — |
| 1981-10-28 | $0.09 | $0.09 | 324,720 | — | — |
| 1981-10-27 | $0.09 | $0.09 | 681,120 | — | — |
| 1981-10-26 | $0.09 | $0.09 | 396,000 | — | — |
| 1981-10-23 | $0.10 | $0.10 | 388,080 | — | — |
| 1981-10-22 | $0.09 | $0.09 | 134,640 | — | — |
| 1981-10-21 | $0.09 | $0.09 | 245,520 | — | — |
| 1981-10-20 | $0.09 | $0.09 | 625,680 | — | — |
| 1981-10-19 | $0.09 | $0.09 | 586,080 | — | — |
| 1981-10-16 | $0.09 | $0.09 | 443,520 | — | — |
| 1981-10-15 | $0.09 | $0.09 | 847,440 | — | — |
| 1981-10-14 | $0.09 | $0.09 | 277,200 | — | — |
| 1981-10-13 | $0.09 | $0.09 | 71,280 | — | — |
| 1981-10-12 | $0.09 | $0.09 | 506,880 | — | — |
| 1981-10-09 | $0.09 | $0.09 | 514,800 | — | — |
| 1981-10-08 | $0.09 | $0.09 | 609,840 | — | — |
| 1981-10-07 | $0.09 | $0.09 | 205,920 | — | — |
| 1981-10-06 | $0.09 | $0.09 | 95,040 | — | — |
| 1981-10-05 | $0.09 | $0.09 | 514,800 | — | — |
| 1981-10-02 | $0.10 | $0.10 | 316,800 | — | — |
| 1981-10-01 | $0.10 | $0.10 | 324,720 | — | — |
| 1981-09-30 | $0.10 | $0.10 | 158,400 | — | — |
| 1981-09-29 | $0.09 | $0.09 | 1,623,600 | — | — |
| 1981-09-28 | $0.09 | $0.09 | 1,512,720 | — | — |
| 1981-09-25 | $0.09 | $0.09 | 982,080 | — | — |
| 1981-09-24 | $0.09 | $0.09 | 483,120 | — | — |
| 1981-09-23 | $0.09 | $0.09 | 174,240 | — | — |
| 1981-09-22 | $0.09 | $0.09 | 158,400 | — | — |
| 1981-09-21 | $0.09 | $0.09 | 285,120 | — | — |
| 1981-09-18 | $0.09 | $0.09 | 617,760 | — | — |
| 1981-09-17 | $0.09 | $0.09 | 792,000 | — | — |
| 1981-09-16 | $0.09 | $0.09 | 396,000 | — | — |
| 1981-09-15 | $0.09 | $0.09 | 475,200 | — | — |
| 1981-09-14 | $0.10 | $0.10 | 483,120 | — | — |
| 1981-09-11 | $0.09 | $0.09 | 316,800 | — | — |
| 1981-09-10 | $0.09 | $0.09 | 427,680 | — | — |
| 1981-09-09 | $0.09 | $0.09 | 443,520 | — | — |
| 1981-09-08 | $0.09 | $0.09 | 578,160 | — | — |
| 1981-09-04 | $0.09 | $0.09 | 269,280 | — | — |
| 1981-09-03 | $0.09 | $0.09 | 601,920 | — | — |
| 1981-09-02 | $0.10 | $0.10 | 403,920 | — | — |
| 1981-09-01 | $0.09 | $0.09 | 720,720 | — | — |
| 1981-08-31 | $0.09 | $0.09 | 768,240 | — | — |
| 1981-08-28 | $0.09 | $0.09 | 348,480 | — | — |
| 1981-08-27 | $0.09 | $0.09 | 807,840 | — | — |
| 1981-08-26 | $0.09 | $0.09 | 1,774,080 | — | — |
| 1981-08-25 | $0.09 | $0.09 | 1,393,920 | — | — |
| 1981-08-24 | $0.09 | $0.09 | 1,694,880 | — | — |
| 1981-08-21 | $0.10 | $0.10 | 990,000 | — | — |
| 1981-08-20 | $0.09 | $0.09 | 696,960 | — | — |
| 1981-08-19 | $0.09 | $0.09 | 388,080 | — | — |
| 1981-08-18 | $0.10 | $0.10 | 435,600 | — | — |
| 1981-08-17 | $0.10 | $0.10 | 665,280 | — | — |
| 1981-08-14 | $0.10 | $0.10 | 696,960 | — | — |
| 1981-08-13 | $0.10 | $0.10 | 483,120 | — | — |
| 1981-08-12 | $0.10 | $0.10 | 982,080 | — | — |
| 1981-08-11 | $0.10 | $0.10 | 942,480 | — | — |
| 1981-08-10 | $0.10 | $0.10 | 641,520 | — | — |
| 1981-08-07 | $0.10 | $0.10 | 887,040 | — | — |
| 1981-08-06 | $0.10 | $0.10 | 910,800 | — | — |
| 1981-08-05 | $0.10 | $0.10 | 1,892,880 | — | — |
| 1981-08-04 | $0.11 | $0.11 | 665,280 | — | — |
| 1981-08-03 | $0.11 | $0.11 | 1,591,920 | — | — |
| 1981-07-31 | $0.12 | $0.12 | 443,520 | — | — |
| 1981-07-30 | $0.12 | $0.12 | 1,940,400 | — | — |
| 1981-07-29 | $0.12 | $0.12 | 1,496,880 | — | — |
| 1981-07-28 | $0.12 | $0.12 | 285,120 | — | — |
| 1981-07-27 | $0.12 | $0.12 | 538,560 | — | — |
| 1981-07-24 | $0.12 | $0.12 | 546,480 | — | — |
| 1981-07-23 | $0.12 | $0.12 | 2,051,280 | — | — |
| 1981-07-22 | $0.12 | $0.12 | 601,920 | — | — |
| 1981-07-21 | $0.12 | $0.12 | 728,640 | — | — |
| 1981-07-20 | $0.12 | $0.12 | 356,400 | — | — |
| 1981-07-17 | $0.12 | $0.12 | 1,884,960 | — | — |
| 1981-07-16 | $0.12 | $0.12 | 728,640 | — | — |
| 1981-07-15 | $0.12 | $0.12 | 491,040 | — | — |
| 1981-07-14 | $0.11 | $0.11 | 807,840 | — | — |
| 1981-07-13 | $0.11 | $0.11 | 2,003,760 | — | — |
| 1981-07-10 | $0.11 | $0.11 | 863,280 | — | — |
| 1981-07-09 | $0.12 | $0.12 | 459,360 | — | — |
| 1981-07-08 | $0.11 | $0.11 | 689,040 | — | — |
| 1981-07-07 | $0.11 | $0.11 | 1,227,600 | — | — |
| 1981-07-06 | $0.11 | $0.11 | 1,259,280 | — | — |
| 1981-07-02 | $0.11 | $0.11 | 467,280 | — | — |
| 1981-07-01 | $0.11 | $0.11 | 269,280 | — | — |
| 1981-06-30 | $0.11 | $0.11 | 990,000 | — | — |
| 1981-06-29 | $0.11 | $0.11 | 546,480 | — | — |
| 1981-06-26 | $0.12 | $0.12 | 752,400 | — | — |
| 1981-06-25 | $0.12 | $0.12 | 467,280 | — | — |
| 1981-06-24 | $0.12 | $0.12 | 475,200 | — | — |
| 1981-06-23 | $0.12 | $0.12 | 1,092,960 | — | — |
| 1981-06-22 | $0.12 | $0.12 | 1,148,400 | — | — |
| 1981-06-19 | $0.12 | $0.12 | 1,148,400 | — | — |
| 1981-06-18 | $0.12 | $0.12 | 1,940,400 | — | — |
| 1981-06-17 | $0.11 | $0.11 | 586,080 | — | — |
| 1981-06-16 | $0.11 | $0.11 | 704,880 | — | — |
| 1981-06-15 | $0.11 | $0.11 | 792,000 | — | — |
| 1981-06-12 | $0.11 | $0.11 | 174,240 | — | — |
| 1981-06-11 | $0.11 | $0.11 | 364,320 | — | — |
| 1981-06-10 | $0.11 | $0.11 | 1,386,000 | — | — |
| 1981-06-09 | $0.11 | $0.11 | 475,200 | — | — |
| 1981-06-08 | $0.11 | $0.11 | 300,960 | — | — |
| 1981-06-05 | $0.11 | $0.11 | 388,080 | — | — |
| 1981-06-04 | $0.12 | $0.12 | 1,132,560 | — | — |
| 1981-06-03 | $0.11 | $0.11 | 1,029,600 | — | — |
| 1981-06-02 | $0.12 | $0.12 | 1,092,960 | — | — |
| 1981-06-01 | $0.12 | $0.12 | 696,960 | — | — |
| 1981-05-29 | $0.11 | $0.11 | 427,680 | — | — |
| 1981-05-28 | $0.11 | $0.11 | 506,880 | — | — |
| 1981-05-27 | $0.11 | $0.11 | 380,160 | — | — |
| 1981-05-26 | $0.11 | $0.11 | 641,520 | — | — |
| 1981-05-22 | $0.11 | $0.11 | 910,800 | — | — |
| 1981-05-21 | $0.11 | $0.11 | 1,314,720 | — | — |
| 1981-05-20 | $0.11 | $0.11 | 324,720 | — | — |
| 1981-05-19 | $0.11 | $0.11 | 665,280 | — | — |
| 1981-05-18 | $0.11 | $0.11 | 190,080 | — | — |
| 1981-05-15 | $0.11 | $0.11 | 942,480 | — | — |
| 1981-05-14 | $0.11 | $0.11 | 491,040 | — | — |
| 1981-05-13 | $0.11 | $0.11 | 625,680 | — | — |
| 1981-05-12 | $0.11 | $0.11 | 459,360 | — | — |
| 1981-05-11 | $0.11 | $0.11 | 736,560 | — | — |
| 1981-05-08 | $0.11 | $0.11 | 2,154,240 | — | — |
| 1981-05-07 | $0.11 | $0.11 | 443,520 | — | — |
| 1981-05-06 | $0.12 | $0.12 | 459,360 | — | — |
| 1981-05-05 | $0.12 | $0.12 | 1,029,600 | — | — |
| 1981-05-04 | $0.12 | $0.12 | 562,320 | — | — |
| 1981-05-01 | $0.12 | $0.12 | 926,640 | — | — |
| 1981-04-30 | $0.12 | $0.12 | 942,480 | — | — |
| 1981-04-29 | $0.12 | $0.12 | 594,000 | — | — |
| 1981-04-28 | $0.12 | $0.12 | 1,298,880 | — | — |
| 1981-04-27 | $0.12 | $0.12 | 1,100,880 | — | — |
| 1981-04-24 | $0.12 | $0.12 | 1,077,120 | — | — |
| 1981-04-23 | $0.12 | $0.12 | 2,787,840 | — | — |
| 1981-04-22 | $0.12 | $0.12 | 831,600 | — | — |
| 1981-04-21 | $0.12 | $0.12 | 3,556,080 | — | — |
| 1981-04-20 | $0.11 | $0.11 | 594,000 | — | — |
| 1981-04-16 | $0.11 | $0.11 | 760,320 | — | — |
| 1981-04-15 | $0.11 | $0.11 | 324,720 | — | — |
| 1981-04-14 | $0.11 | $0.11 | 1,100,880 | — | — |
| 1981-04-13 | $0.11 | $0.11 | 1,053,360 | — | — |
| 1981-04-10 | $0.11 | $0.11 | 855,360 | — | — |
| 1981-04-09 | $0.11 | $0.11 | 364,320 | — | — |
| 1981-04-08 | $0.11 | $0.11 | 601,920 | — | — |
| 1981-04-07 | $0.11 | $0.11 | 491,040 | — | — |
| 1981-04-06 | $0.11 | $0.11 | 617,760 | — | — |
| 1981-04-03 | $0.11 | $0.11 | 831,600 | — | — |
| 1981-04-02 | $0.11 | $0.11 | 1,069,200 | — | — |
| 1981-04-01 | $0.11 | $0.11 | 443,520 | — | — |
| 1981-03-31 | $0.11 | $0.11 | 696,960 | — | — |
| 1981-03-30 | $0.11 | $0.11 | 158,400 | — | — |
| 1981-03-27 | $0.11 | $0.11 | 372,240 | — | — |
| 1981-03-26 | $0.11 | $0.11 | 293,040 | — | — |
| 1981-03-25 | $0.11 | $0.11 | 506,880 | — | — |
| 1981-03-24 | $0.11 | $0.11 | 1,045,440 | — | — |
| 1981-03-23 | $0.11 | $0.11 | 1,061,280 | — | — |
| 1981-03-20 | $0.11 | $0.11 | 1,742,400 | — | — |
| 1981-03-19 | $0.11 | $0.11 | 1,932,480 | — | — |
| 1981-03-18 | $0.11 | $0.11 | 673,200 | — | — |
| 1981-03-17 | $0.10 | $0.10 | 792,000 | — | — |
| 1981-03-16 | $0.11 | $0.11 | 1,924,560 | — | — |
| 1981-03-13 | $0.10 | $0.10 | 1,393,920 | — | — |
| 1981-03-12 | $0.10 | $0.10 | 3,952,080 | — | — |
| 1981-03-11 | $0.10 | $0.10 | 3,001,680 | — | — |
| 1981-03-10 | $0.10 | $0.10 | 237,600 | — | — |
| 1981-03-09 | $0.10 | $0.10 | 435,600 | — | — |
| 1981-03-06 | $0.10 | $0.10 | 443,520 | — | — |
| 1981-03-05 | $0.10 | $0.10 | 467,280 | — | — |
| 1981-03-04 | $0.10 | $0.10 | 538,560 | — | — |
| 1981-03-03 | $0.10 | $0.10 | 522,720 | — | — |
| 1981-03-02 | $0.10 | $0.10 | 419,760 | — | — |
| 1981-02-27 | $0.10 | $0.10 | 562,320 | — | — |
| 1981-02-26 | $0.10 | $0.10 | 1,108,800 | — | — |
| 1981-02-25 | $0.10 | $0.10 | 498,960 | — | — |
| 1981-02-24 | $0.10 | $0.10 | 142,560 | — | — |
| 1981-02-23 | $0.10 | $0.10 | 396,000 | — | — |
| 1981-02-20 | $0.10 | $0.10 | 1,061,280 | — | — |
| 1981-02-19 | $0.10 | $0.10 | 1,401,840 | — | — |
| 1981-02-18 | $0.10 | $0.10 | 380,160 | — | — |
| 1981-02-17 | $0.10 | $0.10 | 792,000 | — | — |
| 1981-02-13 | $0.10 | $0.10 | 823,680 | — | — |
| 1981-02-12 | $0.10 | $0.10 | 435,600 | — | — |
| 1981-02-11 | $0.10 | $0.10 | 649,440 | — | — |
| 1981-02-10 | $0.10 | $0.10 | 1,877,040 | — | — |
| 1981-02-09 | $0.10 | $0.10 | 498,960 | — | — |
| 1981-02-06 | $0.10 | $0.10 | 403,920 | — | — |
| 1981-02-05 | $0.10 | $0.10 | 538,560 | — | — |
| 1981-02-04 | $0.10 | $0.10 | 190,080 | — | — |
| 1981-02-03 | $0.10 | $0.10 | 63,360 | — | — |
| 1981-02-02 | $0.10 | $0.10 | 435,600 | — | — |
| 1981-01-30 | $0.10 | $0.10 | 308,880 | — | — |
| 1981-01-29 | $0.10 | $0.10 | 277,200 | — | — |
| 1981-01-28 | $0.10 | $0.10 | 380,160 | — | — |
| 1981-01-27 | $0.10 | $0.10 | 728,640 | — | — |
| 1981-01-26 | $0.10 | $0.10 | 332,640 | — | — |
| 1981-01-23 | $0.10 | $0.10 | 396,000 | — | — |
| 1981-01-22 | $0.10 | $0.10 | 443,520 | — | — |
| 1981-01-21 | $0.10 | $0.10 | 538,560 | — | — |
| 1981-01-20 | $0.10 | $0.10 | 894,960 | — | — |
| 1981-01-19 | $0.10 | $0.10 | 871,200 | — | — |
| 1981-01-16 | $0.10 | $0.10 | 823,680 | — | — |
| 1981-01-15 | $0.10 | $0.10 | 316,800 | — | — |
| 1981-01-14 | $0.10 | $0.10 | 498,960 | — | — |
| 1981-01-13 | $0.10 | $0.10 | 601,920 | — | — |
| 1981-01-12 | $0.10 | $0.10 | 1,417,680 | — | — |
| 1981-01-09 | $0.10 | $0.10 | 926,640 | — | — |
| 1981-01-08 | $0.10 | $0.10 | 1,314,720 | — | — |
| 1981-01-07 | $0.10 | $0.10 | 2,756,160 | — | — |
| 1981-01-06 | $0.11 | $0.11 | 1,710,720 | — | — |
| 1981-01-05 | $0.10 | $0.10 | 1,251,360 | — | — |
| 1981-01-02 | $0.10 | $0.10 | 1,655,280 | — | — |