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 | $3.09 | $3.09 | 28,477 | — | — |
| 1981-12-30 | $3.02 | $3.02 | 0 | — | — |
| 1981-12-29 | $3.02 | $3.02 | 15,947 | — | — |
| 1981-12-28 | $3.01 | $3.01 | 25,059 | — | — |
| 1981-12-24 | $3.03 | $3.03 | 31,894 | — | — |
| 1981-12-23 | $3.04 | $3.04 | 29,616 | — | — |
| 1981-12-22 | $3.07 | $3.07 | 9,113 | — | — |
| 1981-12-21 | $3.07 | $3.07 | 63,788 | — | — |
| 1981-12-18 | $3.06 | $3.06 | 198,197 | — | — |
| 1981-12-17 | $3.13 | $3.13 | 35,311 | — | — |
| 1981-12-16 | $3.07 | $3.07 | 223,256 | — | — |
| 1981-12-15 | $2.98 | $2.98 | 601,425 | — | — |
| 1981-12-14 | $2.83 | $2.83 | 12,530 | — | — |
| 1981-12-11 | $2.88 | $2.88 | 132,131 | — | — |
| 1981-12-10 | $2.85 | $2.85 | 3,417 | — | — |
| 1981-12-09 | $2.86 | $2.86 | 9,113 | — | — |
| 1981-12-08 | $2.90 | $2.90 | 108,211 | — | — |
| 1981-12-07 | $2.90 | $2.90 | 35,311 | — | — |
| 1981-12-04 | $3.01 | $3.01 | 112,767 | — | — |
| 1981-12-03 | $2.90 | $2.90 | 80,873 | — | — |
| 1981-12-02 | $2.82 | $2.82 | 22,781 | — | — |
| 1981-12-01 | $2.84 | $2.84 | 21,642 | — | — |
| 1981-11-30 | $2.79 | $2.79 | 66,066 | — | — |
| 1981-11-27 | $2.67 | $2.67 | 104,794 | — | — |
| 1981-11-25 | $2.63 | $2.63 | 89,986 | — | — |
| 1981-11-24 | $2.55 | $2.55 | 88,847 | — | — |
| 1981-11-23 | $2.50 | $2.50 | 3,417 | — | — |
| 1981-11-20 | $2.46 | $2.46 | 3,417 | — | — |
| 1981-11-19 | $2.44 | $2.44 | 3,417 | — | — |
| 1981-11-18 | $2.40 | $2.40 | 13,669 | — | — |
| 1981-11-17 | $2.39 | $2.39 | 50,119 | — | — |
| 1981-11-16 | $2.44 | $2.44 | 38,728 | — | — |
| 1981-11-13 | $2.52 | $2.52 | 692,550 | — | — |
| 1981-11-12 | $2.56 | $2.56 | 12,530 | — | — |
| 1981-11-11 | $2.53 | $2.53 | 0 | — | — |
| 1981-11-10 | $2.53 | $2.53 | 23,920 | — | — |
| 1981-11-09 | $2.53 | $2.53 | 5,695 | — | — |
| 1981-11-06 | $2.57 | $2.57 | 1,201,711 | — | — |
| 1981-11-05 | $2.53 | $2.53 | 9,113 | — | — |
| 1981-11-04 | $2.56 | $2.56 | 5,695 | — | — |
| 1981-11-03 | $2.55 | $2.55 | 15,947 | — | — |
| 1981-11-02 | $2.55 | $2.55 | 140,105 | — | — |
| 1981-10-30 | $2.52 | $2.52 | 37,589 | — | — |
| 1981-10-29 | $2.55 | $2.55 | 70,622 | — | — |
| 1981-10-28 | $2.52 | $2.52 | 12,530 | — | — |
| 1981-10-27 | $2.52 | $2.52 | 21,642 | — | — |
| 1981-10-26 | $2.59 | $2.59 | 28,477 | — | — |
| 1981-10-23 | $2.59 | $2.59 | 184,528 | — | — |
| 1981-10-22 | $2.57 | $2.57 | 195,919 | — | — |
| 1981-10-21 | $2.57 | $2.57 | 20,503 | — | — |
| 1981-10-20 | $2.55 | $2.55 | 42,145 | — | — |
| 1981-10-19 | $2.49 | $2.49 | 92,264 | — | — |
| 1981-10-16 | $2.50 | $2.50 | 4,556 | — | — |
| 1981-10-15 | $2.53 | $2.53 | 0 | — | — |
| 1981-10-14 | $2.53 | $2.53 | 5,695 | — | — |
| 1981-10-13 | $2.51 | $2.51 | 12,530 | — | — |
| 1981-10-12 | $2.55 | $2.55 | 7,973 | — | — |
| 1981-10-09 | $2.55 | $2.55 | 19,364 | — | — |
| 1981-10-08 | $2.50 | $2.50 | 576,366 | — | — |
| 1981-10-07 | $2.48 | $2.48 | 15,947 | — | — |
| 1981-10-06 | $2.41 | $2.41 | 2,278 | — | — |
| 1981-10-05 | $2.44 | $2.44 | 197,058 | — | — |
| 1981-10-02 | $2.46 | $2.46 | 22,781 | — | — |
| 1981-10-01 | $2.37 | $2.37 | 22,781 | — | — |
| 1981-09-30 | $2.33 | $2.33 | 34,172 | — | — |
| 1981-09-29 | $2.28 | $2.28 | 19,364 | — | — |
| 1981-09-28 | $2.27 | $2.27 | 9,113 | — | — |
| 1981-09-25 | $2.24 | $2.24 | 7,973 | — | — |
| 1981-09-24 | $2.25 | $2.25 | 18,225 | — | — |
| 1981-09-23 | $2.24 | $2.24 | 4,556 | — | — |
| 1981-09-22 | $2.23 | $2.23 | 0 | — | — |
| 1981-09-21 | $2.23 | $2.23 | 6,834 | — | — |
| 1981-09-18 | $2.21 | $2.21 | 9,113 | — | — |
| 1981-09-17 | $2.21 | $2.21 | 27,338 | — | — |
| 1981-09-16 | $2.26 | $2.26 | 1,139 | — | — |
| 1981-09-15 | $2.28 | $2.28 | 5,695 | — | — |
| 1981-09-14 | $2.28 | $2.28 | 261,984 | — | — |
| 1981-09-11 | $2.33 | $2.33 | 19,364 | — | — |
| 1981-09-10 | $2.32 | $2.32 | 26,198 | — | — |
| 1981-09-09 | $2.30 | $2.30 | 2,278 | — | — |
| 1981-09-08 | $2.30 | $2.30 | 5,695 | — | — |
| 1981-09-04 | $2.34 | $2.34 | 12,530 | — | — |
| 1981-09-03 | $2.35 | $2.35 | 15,947 | — | — |
| 1981-09-02 | $2.35 | $2.35 | 23,920 | — | — |
| 1981-09-01 | $2.34 | $2.34 | 48,980 | — | — |
| 1981-08-31 | $2.30 | $2.30 | 5,695 | — | — |
| 1981-08-28 | $2.30 | $2.30 | 159,469 | — | — |
| 1981-08-27 | $2.28 | $2.28 | 388,420 | — | — |
| 1981-08-26 | $2.28 | $2.28 | 75,178 | — | — |
| 1981-08-25 | $2.29 | $2.29 | 20,503 | — | — |
| 1981-08-24 | $2.30 | $2.30 | 157,191 | — | — |
| 1981-08-21 | $2.28 | $2.28 | 1,139 | — | — |
| 1981-08-20 | $2.27 | $2.27 | 5,695 | — | — |
| 1981-08-19 | $2.27 | $2.27 | 71,761 | — | — |
| 1981-08-18 | $2.28 | $2.28 | 9,113 | — | — |
| 1981-08-17 | $2.30 | $2.30 | 13,669 | — | — |
| 1981-08-14 | $2.28 | $2.28 | 1,139 | — | — |
| 1981-08-13 | $2.26 | $2.26 | 19,364 | — | — |
| 1981-08-12 | $2.25 | $2.25 | 2,278 | — | — |
| 1981-08-11 | $2.26 | $2.26 | 6,834 | — | — |
| 1981-08-10 | $2.29 | $2.29 | 25,059 | — | — |
| 1981-08-07 | $2.28 | $2.28 | 0 | — | — |
| 1981-08-06 | $2.28 | $2.28 | 12,530 | — | — |
| 1981-08-05 | $2.34 | $2.34 | 46,702 | — | — |
| 1981-08-04 | $2.28 | $2.28 | 52,397 | — | — |
| 1981-08-03 | $2.25 | $2.25 | 9,113 | — | — |
| 1981-07-31 | $2.24 | $2.24 | 0 | — | — |
| 1981-07-30 | $2.24 | $2.24 | 13,669 | — | — |
| 1981-07-29 | $2.24 | $2.24 | 4,556 | — | — |
| 1981-07-28 | $2.24 | $2.24 | 75,178 | — | — |
| 1981-07-27 | $2.23 | $2.23 | 10,252 | — | — |
| 1981-07-24 | $2.25 | $2.25 | 44,423 | — | — |
| 1981-07-23 | $2.27 | $2.27 | 33,033 | — | — |
| 1981-07-22 | $2.28 | $2.28 | 7,973 | — | — |
| 1981-07-21 | $2.28 | $2.28 | 2,278 | — | — |
| 1981-07-20 | $2.28 | $2.28 | 0 | — | — |
| 1981-07-17 | $2.28 | $2.28 | 0 | — | — |
| 1981-07-16 | $2.28 | $2.28 | 11,391 | — | — |
| 1981-07-15 | $2.28 | $2.28 | 42,145 | — | — |
| 1981-07-14 | $2.30 | $2.30 | 9,113 | — | — |
| 1981-07-13 | $2.35 | $2.35 | 0 | — | — |
| 1981-07-10 | $2.35 | $2.35 | 0 | — | — |
| 1981-07-09 | $2.35 | $2.35 | 104,794 | — | — |
| 1981-07-08 | $2.34 | $2.34 | 271,097 | — | — |
| 1981-07-07 | $2.33 | $2.33 | 2,278 | — | — |
| 1981-07-06 | $2.37 | $2.37 | 189,084 | — | — |
| 1981-07-02 | $2.28 | $2.28 | 5,695 | — | — |
| 1981-07-01 | $2.28 | $2.28 | 1,139 | — | — |
| 1981-06-30 | $2.30 | $2.30 | 21,642 | — | — |
| 1981-06-29 | $2.34 | $2.34 | 30,755 | — | — |
| 1981-06-26 | $2.41 | $2.41 | 1,139 | — | — |
| 1981-06-25 | $2.39 | $2.39 | 0 | — | — |
| 1981-06-24 | $2.39 | $2.39 | 5,695 | — | — |
| 1981-06-23 | $2.38 | $2.38 | 0 | — | — |
| 1981-06-22 | $2.38 | $2.38 | 52,397 | — | — |
| 1981-06-19 | $2.46 | $2.46 | 71,761 | — | — |
| 1981-06-18 | $2.46 | $2.46 | 3,417 | — | — |
| 1981-06-17 | $2.45 | $2.45 | 29,616 | — | — |
| 1981-06-16 | $2.43 | $2.43 | 3,417 | — | — |
| 1981-06-15 | $2.43 | $2.43 | 5,695 | — | — |
| 1981-06-12 | $2.46 | $2.46 | 10,252 | — | — |
| 1981-06-11 | $2.50 | $2.50 | 19,364 | — | — |
| 1981-06-10 | $2.51 | $2.51 | 7,973 | — | — |
| 1981-06-09 | $2.50 | $2.50 | 48,980 | — | — |
| 1981-06-08 | $2.46 | $2.46 | 36,450 | — | — |
| 1981-06-05 | $2.39 | $2.39 | 15,947 | — | — |
| 1981-06-04 | $2.35 | $2.35 | 7,973 | — | — |
| 1981-06-03 | $2.30 | $2.30 | 1,139 | — | — |
| 1981-06-02 | $2.28 | $2.28 | 10,252 | — | — |
| 1981-06-01 | $2.29 | $2.29 | 92,264 | — | — |
| 1981-05-29 | $2.30 | $2.30 | 28,477 | — | — |
| 1981-05-28 | $2.33 | $2.33 | 15,947 | — | — |
| 1981-05-27 | $2.35 | $2.35 | 0 | — | — |
| 1981-05-26 | $2.35 | $2.35 | 3,417 | — | — |
| 1981-05-22 | $2.35 | $2.35 | 4,556 | — | — |
| 1981-05-21 | $2.35 | $2.35 | 29,616 | — | — |
| 1981-05-20 | $2.36 | $2.36 | 2,278 | — | — |
| 1981-05-19 | $2.37 | $2.37 | 3,417 | — | — |
| 1981-05-18 | $2.35 | $2.35 | 3,417 | — | — |
| 1981-05-15 | $2.33 | $2.33 | 51,258 | — | — |
| 1981-05-14 | $2.35 | $2.35 | 5,695 | — | — |
| 1981-05-13 | $2.37 | $2.37 | 27,338 | — | — |
| 1981-05-12 | $2.34 | $2.34 | 46,702 | — | — |
| 1981-05-11 | $2.37 | $2.37 | 9,113 | — | — |
| 1981-05-08 | $2.37 | $2.37 | 1,139 | — | — |
| 1981-05-07 | $2.37 | $2.37 | 5,695 | — | — |
| 1981-05-06 | $2.35 | $2.35 | 0 | — | — |
| 1981-05-05 | $2.35 | $2.35 | 37,589 | — | — |
| 1981-05-04 | $2.38 | $2.38 | 17,086 | — | — |
| 1981-05-01 | $2.46 | $2.46 | 0 | — | — |
| 1981-04-30 | $2.46 | $2.46 | 18,225 | — | — |
| 1981-04-29 | $2.48 | $2.48 | 4,556 | — | — |
| 1981-04-28 | $2.52 | $2.52 | 21,642 | — | — |
| 1981-04-27 | $2.56 | $2.56 | 34,172 | — | — |
| 1981-04-24 | $2.48 | $2.48 | 9,113 | — | — |
| 1981-04-23 | $2.47 | $2.47 | 594,591 | — | — |
| 1981-04-22 | $2.46 | $2.46 | 3,417 | — | — |
| 1981-04-21 | $2.41 | $2.41 | 51,258 | — | — |
| 1981-04-20 | $2.46 | $2.46 | 43,284 | — | — |
| 1981-04-16 | $2.37 | $2.37 | 3,417 | — | — |
| 1981-04-15 | $2.39 | $2.39 | 643,570 | — | — |
| 1981-04-14 | $2.37 | $2.37 | 2,278 | — | — |
| 1981-04-13 | $2.38 | $2.38 | 30,755 | — | — |
| 1981-04-10 | $2.37 | $2.37 | 10,252 | — | — |
| 1981-04-09 | $2.36 | $2.36 | 1,139 | — | — |
| 1981-04-08 | $2.37 | $2.37 | 2,278 | — | — |
| 1981-04-07 | $2.35 | $2.35 | 19,364 | — | — |
| 1981-04-06 | $2.34 | $2.34 | 3,417 | — | — |
| 1981-04-03 | $2.34 | $2.34 | 10,252 | — | — |
| 1981-04-02 | $2.37 | $2.37 | 117,323 | — | — |
| 1981-04-01 | $2.34 | $2.34 | 10,252 | — | — |
| 1981-03-31 | $2.36 | $2.36 | 0 | — | — |
| 1981-03-30 | $2.36 | $2.36 | 4,556 | — | — |
| 1981-03-27 | $2.39 | $2.39 | 30,755 | — | — |
| 1981-03-26 | $2.47 | $2.47 | 33,033 | — | — |
| 1981-03-25 | $2.55 | $2.55 | 85,430 | — | — |
| 1981-03-24 | $2.51 | $2.51 | 178,833 | — | — |
| 1981-03-23 | $2.37 | $2.37 | 20,503 | — | — |
| 1981-03-20 | $2.37 | $2.37 | 69,483 | — | — |
| 1981-03-19 | $2.37 | $2.37 | 17,086 | — | — |
| 1981-03-18 | $2.30 | $2.30 | 50,119 | — | — |
| 1981-03-17 | $2.09 | $2.09 | 107,072 | — | — |
| 1981-03-16 | $2.10 | $2.10 | 59,231 | — | — |
| 1981-03-13 | $2.06 | $2.06 | 36,450 | — | — |
| 1981-03-12 | $2.06 | $2.06 | 19,364 | — | — |
| 1981-03-11 | $2.05 | $2.05 | 19,364 | — | — |
| 1981-03-10 | $2.07 | $2.07 | 29,616 | — | — |
| 1981-03-09 | $2.10 | $2.10 | 13,669 | — | — |
| 1981-03-06 | $2.13 | $2.13 | 0 | — | — |
| 1981-03-05 | $2.13 | $2.13 | 7,973 | — | — |
| 1981-03-04 | $2.09 | $2.09 | 13,669 | — | — |
| 1981-03-03 | $2.10 | $2.10 | 6,834 | — | — |
| 1981-03-02 | $2.11 | $2.11 | 21,642 | — | — |
| 1981-02-27 | $2.06 | $2.06 | 3,417 | — | — |
| 1981-02-26 | $2.05 | $2.05 | 28,477 | — | — |
| 1981-02-25 | $1.98 | $1.98 | 36,450 | — | — |
| 1981-02-24 | $2.05 | $2.05 | 1,139 | — | — |
| 1981-02-23 | $2.03 | $2.03 | 13,669 | — | — |
| 1981-02-20 | $2.07 | $2.07 | 21,642 | — | — |
| 1981-02-19 | $2.09 | $2.09 | 5,695 | — | — |
| 1981-02-18 | $2.09 | $2.09 | 1,139 | — | — |
| 1981-02-17 | $2.11 | $2.11 | 21,642 | — | — |
| 1981-02-13 | $2.09 | $2.09 | 1,139 | — | — |
| 1981-02-12 | $2.09 | $2.09 | 13,669 | — | — |
| 1981-02-11 | $2.11 | $2.11 | 1,139 | — | — |
| 1981-02-10 | $2.11 | $2.11 | 4,556 | — | — |
| 1981-02-09 | $2.14 | $2.14 | 4,556 | — | — |
| 1981-02-06 | $2.15 | $2.15 | 1,139 | — | — |
| 1981-02-05 | $2.16 | $2.16 | 2,278 | — | — |
| 1981-02-04 | $2.14 | $2.14 | 11,391 | — | — |
| 1981-02-03 | $2.15 | $2.15 | 21,642 | — | — |
| 1981-02-02 | $2.16 | $2.16 | 26,198 | — | — |
| 1981-01-30 | $2.15 | $2.15 | 5,695 | — | — |
| 1981-01-29 | $2.15 | $2.15 | 18,225 | — | — |
| 1981-01-28 | $2.15 | $2.15 | 15,947 | — | — |
| 1981-01-27 | $2.17 | $2.17 | 10,252 | — | — |
| 1981-01-26 | $2.16 | $2.16 | 2,278 | — | — |
| 1981-01-23 | $2.16 | $2.16 | 0 | — | — |
| 1981-01-22 | $2.16 | $2.16 | 100,238 | — | — |
| 1981-01-21 | $2.17 | $2.17 | 158,330 | — | — |
| 1981-01-20 | $2.21 | $2.21 | 9,113 | — | — |
| 1981-01-19 | $2.22 | $2.22 | 5,695 | — | — |
| 1981-01-16 | $2.21 | $2.21 | 13,669 | — | — |
| 1981-01-15 | $2.21 | $2.21 | 5,695 | — | — |
| 1981-01-14 | $2.19 | $2.19 | 3,417 | — | — |
| 1981-01-13 | $2.19 | $2.19 | 6,834 | — | — |
| 1981-01-12 | $2.17 | $2.17 | 29,616 | — | — |
| 1981-01-09 | $2.18 | $2.18 | 2,278 | — | — |
| 1981-01-08 | $2.19 | $2.19 | 15,947 | — | — |
| 1981-01-07 | $2.17 | $2.17 | 123,019 | — | — |
| 1981-01-06 | $2.23 | $2.23 | 45,563 | — | — |
| 1981-01-05 | $2.27 | $2.27 | 64,927 | — | — |
| 1981-01-02 | $2.22 | $2.22 | 0 | — | — |