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
- 1980-06-02 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 | $3.56 | $3.56 | 91,125 | — | — |
| 1981-12-30 | $3.56 | $3.56 | 400,950 | — | — |
| 1981-12-29 | $3.52 | $3.52 | 141,075 | — | — |
| 1981-12-28 | $3.43 | $3.43 | 45,225 | — | — |
| 1981-12-24 | $3.43 | $3.43 | 88,425 | — | — |
| 1981-12-23 | $3.41 | $3.41 | 326,025 | — | — |
| 1981-12-22 | $3.43 | $3.43 | 112,050 | — | — |
| 1981-12-21 | $3.39 | $3.39 | 69,525 | — | — |
| 1981-12-18 | $3.41 | $3.41 | 12,825 | — | — |
| 1981-12-17 | $3.43 | $3.43 | 30,375 | — | — |
| 1981-12-16 | $3.43 | $3.43 | 116,100 | — | — |
| 1981-12-15 | $3.41 | $3.41 | 49,275 | — | — |
| 1981-12-14 | $3.37 | $3.37 | 43,875 | — | — |
| 1981-12-11 | $3.37 | $3.37 | 34,425 | — | — |
| 1981-12-10 | $3.41 | $3.41 | 75,600 | — | — |
| 1981-12-09 | $3.43 | $3.43 | 88,425 | — | — |
| 1981-12-08 | $3.50 | $3.50 | 128,925 | — | — |
| 1981-12-07 | $3.50 | $3.50 | 162,675 | — | — |
| 1981-12-04 | $3.50 | $3.50 | 62,100 | — | — |
| 1981-12-03 | $3.35 | $3.35 | 292,275 | — | — |
| 1981-12-02 | $3.35 | $3.35 | 34,425 | — | — |
| 1981-12-01 | $3.39 | $3.39 | 107,325 | — | — |
| 1981-11-30 | $3.37 | $3.37 | 149,850 | — | — |
| 1981-11-27 | $3.35 | $3.35 | 34,425 | — | — |
| 1981-11-25 | $3.35 | $3.35 | 268,650 | — | — |
| 1981-11-24 | $3.44 | $3.44 | 60,750 | — | — |
| 1981-11-23 | $3.50 | $3.50 | 201,825 | — | — |
| 1981-11-20 | $3.39 | $3.39 | 71,550 | — | — |
| 1981-11-19 | $3.39 | $3.39 | 31,050 | — | — |
| 1981-11-18 | $3.41 | $3.41 | 49,950 | — | — |
| 1981-11-17 | $3.44 | $3.44 | 761,400 | — | — |
| 1981-11-16 | $3.43 | $3.43 | 101,250 | — | — |
| 1981-11-13 | $3.52 | $3.52 | 654,075 | — | — |
| 1981-11-12 | $3.56 | $3.56 | 222,750 | — | — |
| 1981-11-11 | $3.50 | $3.50 | 116,775 | — | — |
| 1981-11-10 | $3.43 | $3.43 | 240,300 | — | — |
| 1981-11-09 | $3.37 | $3.37 | 341,550 | — | — |
| 1981-11-06 | $3.28 | $3.28 | 247,725 | — | — |
| 1981-11-05 | $3.30 | $3.30 | 34,425 | — | — |
| 1981-11-04 | $3.24 | $3.24 | 132,975 | — | — |
| 1981-11-03 | $3.24 | $3.24 | 174,825 | — | — |
| 1981-11-02 | $3.24 | $3.24 | 415,800 | — | — |
| 1981-10-30 | $3.15 | $3.15 | 83,025 | — | — |
| 1981-10-29 | $3.15 | $3.15 | 189,675 | — | — |
| 1981-10-28 | $3.04 | $3.04 | 196,425 | — | — |
| 1981-10-27 | $2.89 | $2.89 | 95,850 | — | — |
| 1981-10-26 | $3.04 | $3.04 | 128,250 | — | — |
| 1981-10-23 | $3.11 | $3.11 | 47,250 | — | — |
| 1981-10-22 | $3.19 | $3.19 | 39,150 | — | — |
| 1981-10-21 | $3.13 | $3.13 | 39,150 | — | — |
| 1981-10-20 | $3.17 | $3.17 | 141,075 | — | — |
| 1981-10-19 | $3.17 | $3.17 | 23,625 | — | — |
| 1981-10-16 | $3.15 | $3.15 | 22,275 | — | — |
| 1981-10-15 | $3.09 | $3.09 | 110,025 | — | — |
| 1981-10-14 | $3.13 | $3.13 | 65,475 | — | — |
| 1981-10-13 | $3.13 | $3.13 | 21,600 | — | — |
| 1981-10-12 | $3.17 | $3.17 | 33,075 | — | — |
| 1981-10-09 | $3.24 | $3.24 | 165,375 | — | — |
| 1981-10-08 | $3.19 | $3.19 | 43,200 | — | — |
| 1981-10-07 | $3.11 | $3.11 | 54,000 | — | — |
| 1981-10-06 | $3.06 | $3.06 | 29,700 | — | — |
| 1981-10-05 | $3.06 | $3.06 | 261,225 | — | — |
| 1981-10-02 | $3.07 | $3.07 | 76,275 | — | — |
| 1981-10-01 | $3.04 | $3.04 | 97,200 | — | — |
| 1981-09-30 | $3.07 | $3.07 | 137,700 | — | — |
| 1981-09-29 | $3.11 | $3.11 | 345,600 | — | — |
| 1981-09-28 | $2.96 | $2.96 | 233,550 | — | — |
| 1981-09-25 | $2.83 | $2.83 | 53,325 | — | — |
| 1981-09-24 | $2.93 | $2.93 | 183,600 | — | — |
| 1981-09-23 | $2.94 | $2.94 | 49,950 | — | — |
| 1981-09-22 | $3.00 | $3.00 | 290,250 | — | — |
| 1981-09-21 | $2.91 | $2.91 | 64,800 | — | — |
| 1981-09-18 | $2.93 | $2.93 | 81,675 | — | — |
| 1981-09-17 | $2.87 | $2.87 | 87,075 | — | — |
| 1981-09-16 | $2.98 | $2.98 | 78,300 | — | — |
| 1981-09-15 | $3.00 | $3.00 | 34,425 | — | — |
| 1981-09-14 | $2.98 | $2.98 | 100,575 | — | — |
| 1981-09-11 | $3.04 | $3.04 | 151,200 | — | — |
| 1981-09-10 | $2.98 | $2.98 | 91,800 | — | — |
| 1981-09-09 | $2.89 | $2.89 | 73,575 | — | — |
| 1981-09-08 | $2.83 | $2.83 | 301,050 | — | — |
| 1981-09-04 | $2.81 | $2.81 | 248,400 | — | — |
| 1981-09-03 | $2.91 | $2.91 | 82,350 | — | — |
| 1981-09-02 | $2.96 | $2.96 | 35,775 | — | — |
| 1981-09-01 | $2.96 | $2.96 | 369,900 | — | — |
| 1981-08-31 | $3.00 | $3.00 | 92,475 | — | — |
| 1981-08-28 | $3.02 | $3.02 | 295,650 | — | — |
| 1981-08-27 | $3.02 | $3.02 | 132,975 | — | — |
| 1981-08-26 | $3.04 | $3.04 | 116,775 | — | — |
| 1981-08-25 | $3.00 | $3.00 | 472,500 | — | — |
| 1981-08-24 | $2.98 | $2.98 | 124,200 | — | — |
| 1981-08-21 | $3.06 | $3.06 | 80,325 | — | — |
| 1981-08-20 | $3.02 | $3.02 | 58,725 | — | — |
| 1981-08-19 | $3.04 | $3.04 | 65,475 | — | — |
| 1981-08-18 | $3.07 | $3.07 | 70,875 | — | — |
| 1981-08-17 | $3.15 | $3.15 | 26,325 | — | — |
| 1981-08-14 | $3.17 | $3.17 | 104,625 | — | — |
| 1981-08-13 | $3.17 | $3.17 | 64,800 | — | — |
| 1981-08-12 | $3.19 | $3.19 | 54,675 | — | — |
| 1981-08-11 | $3.15 | $3.15 | 85,725 | — | — |
| 1981-08-10 | $3.04 | $3.04 | 69,525 | — | — |
| 1981-08-07 | $3.13 | $3.13 | 24,300 | — | — |
| 1981-08-06 | $3.15 | $3.15 | 140,400 | — | — |
| 1981-08-05 | $3.15 | $3.15 | 118,125 | — | — |
| 1981-08-04 | $3.24 | $3.24 | 72,900 | — | — |
| 1981-08-03 | $3.20 | $3.20 | 48,600 | — | — |
| 1981-07-31 | $3.13 | $3.13 | 23,625 | — | — |
| 1981-07-30 | $3.07 | $3.07 | 49,950 | — | — |
| 1981-07-29 | $3.09 | $3.09 | 31,050 | — | — |
| 1981-07-28 | $3.17 | $3.17 | 46,575 | — | — |
| 1981-07-27 | $3.19 | $3.19 | 31,050 | — | — |
| 1981-07-24 | $3.17 | $3.17 | 66,825 | — | — |
| 1981-07-23 | $3.06 | $3.06 | 75,600 | — | — |
| 1981-07-22 | $3.09 | $3.09 | 62,100 | — | — |
| 1981-07-21 | $3.06 | $3.06 | 33,750 | — | — |
| 1981-07-20 | $3.19 | $3.19 | 42,525 | — | — |
| 1981-07-17 | $3.28 | $3.28 | 24,300 | — | — |
| 1981-07-16 | $3.30 | $3.30 | 171,450 | — | — |
| 1981-07-15 | $3.35 | $3.35 | 44,550 | — | — |
| 1981-07-14 | $3.33 | $3.33 | 43,875 | — | — |
| 1981-07-13 | $3.28 | $3.28 | 54,675 | — | — |
| 1981-07-10 | $3.30 | $3.30 | 47,925 | — | — |
| 1981-07-09 | $3.33 | $3.33 | 221,400 | — | — |
| 1981-07-08 | $3.28 | $3.28 | 60,075 | — | — |
| 1981-07-07 | $3.22 | $3.22 | 65,475 | — | — |
| 1981-07-06 | $3.11 | $3.11 | 199,800 | — | — |
| 1981-07-02 | $2.98 | $2.98 | 131,625 | — | — |
| 1981-07-01 | $3.02 | $3.02 | 668,925 | — | — |
| 1981-06-30 | $3.15 | $3.15 | 42,525 | — | — |
| 1981-06-29 | $3.22 | $3.22 | 77,625 | — | — |
| 1981-06-26 | $3.26 | $3.26 | 48,600 | — | — |
| 1981-06-25 | $3.26 | $3.26 | 58,725 | — | — |
| 1981-06-24 | $3.35 | $3.35 | 27,000 | — | — |
| 1981-06-23 | $3.39 | $3.39 | 43,875 | — | — |
| 1981-06-22 | $3.37 | $3.37 | 458,325 | — | — |
| 1981-06-19 | $3.30 | $3.30 | 55,350 | — | — |
| 1981-06-18 | $3.35 | $3.35 | 159,300 | — | — |
| 1981-06-17 | $3.39 | $3.39 | 193,725 | — | — |
| 1981-06-16 | $3.35 | $3.35 | 729,675 | — | — |
| 1981-06-15 | $3.33 | $3.33 | 248,400 | — | — |
| 1981-06-12 | $3.24 | $3.24 | 64,800 | — | — |
| 1981-06-11 | $3.19 | $3.19 | 95,175 | — | — |
| 1981-06-10 | $3.15 | $3.15 | 118,800 | — | — |
| 1981-06-09 | $3.19 | $3.19 | 221,400 | — | — |
| 1981-06-08 | $3.24 | $3.24 | 437,400 | — | — |
| 1981-06-05 | $3.09 | $3.09 | 386,775 | — | — |
| 1981-06-04 | $3.06 | $3.06 | 224,775 | — | — |
| 1981-06-03 | $3.00 | $3.00 | 631,800 | — | — |
| 1981-06-02 | $3.06 | $3.06 | 165,375 | — | — |
| 1981-06-01 | $3.17 | $3.17 | 273,375 | — | — |
| 1981-05-29 | $3.11 | $3.11 | 74,250 | — | — |
| 1981-05-28 | $3.15 | $3.15 | 156,600 | — | — |
| 1981-05-27 | $3.13 | $3.13 | 205,200 | — | — |
| 1981-05-26 | $3.15 | $3.15 | 258,525 | — | — |
| 1981-05-22 | $3.19 | $3.19 | 313,875 | — | — |
| 1981-05-21 | $3.22 | $3.22 | 106,650 | — | — |
| 1981-05-20 | $3.22 | $3.22 | 206,550 | — | — |
| 1981-05-19 | $3.24 | $3.24 | 60,075 | — | — |
| 1981-05-18 | $3.24 | $3.24 | 167,400 | — | — |
| 1981-05-15 | $3.26 | $3.26 | 131,625 | — | — |
| 1981-05-14 | $3.30 | $3.30 | 151,200 | — | — |
| 1981-05-13 | $3.15 | $3.15 | 42,525 | — | — |
| 1981-05-12 | $3.13 | $3.13 | 285,525 | — | — |
| 1981-05-11 | $3.00 | $3.00 | 23,625 | — | — |
| 1981-05-08 | $2.98 | $2.98 | 263,925 | — | — |
| 1981-05-07 | $3.04 | $3.04 | 236,925 | — | — |
| 1981-05-06 | $2.94 | $2.94 | 155,250 | — | — |
| 1981-05-05 | $2.93 | $2.93 | 68,850 | — | — |
| 1981-05-04 | $2.96 | $2.96 | 378,675 | — | — |
| 1981-05-01 | $3.06 | $3.06 | 79,650 | — | — |
| 1981-04-30 | $3.09 | $3.09 | 149,850 | — | — |
| 1981-04-29 | $3.09 | $3.09 | 1,303,425 | — | — |
| 1981-04-28 | $3.13 | $3.13 | 147,150 | — | — |
| 1981-04-27 | $3.19 | $3.19 | 268,650 | — | — |
| 1981-04-24 | $3.20 | $3.20 | 130,950 | — | — |
| 1981-04-23 | $3.20 | $3.20 | 177,525 | — | — |
| 1981-04-22 | $3.19 | $3.19 | 130,950 | — | — |
| 1981-04-21 | $3.28 | $3.28 | 128,925 | — | — |
| 1981-04-20 | $3.30 | $3.30 | 78,300 | — | — |
| 1981-04-16 | $3.30 | $3.30 | 463,050 | — | — |
| 1981-04-15 | $3.24 | $3.24 | 92,475 | — | — |
| 1981-04-14 | $3.24 | $3.24 | 139,725 | — | — |
| 1981-04-13 | $3.22 | $3.22 | 78,975 | — | — |
| 1981-04-10 | $3.20 | $3.20 | 161,325 | — | — |
| 1981-04-09 | $3.11 | $3.11 | 198,450 | — | — |
| 1981-04-08 | $3.11 | $3.11 | 318,600 | — | — |
| 1981-04-07 | $3.15 | $3.15 | 65,475 | — | — |
| 1981-04-06 | $3.15 | $3.15 | 121,500 | — | — |
| 1981-04-03 | $3.19 | $3.19 | 118,125 | — | — |
| 1981-04-02 | $3.19 | $3.19 | 826,875 | — | — |
| 1981-04-01 | $3.13 | $3.13 | 121,500 | — | — |
| 1981-03-31 | $3.19 | $3.19 | 400,950 | — | — |
| 1981-03-30 | $3.19 | $3.19 | 97,875 | — | — |
| 1981-03-27 | $3.13 | $3.13 | 185,625 | — | — |
| 1981-03-26 | $3.20 | $3.20 | 670,950 | — | — |
| 1981-03-25 | $3.11 | $3.11 | 127,575 | — | — |
| 1981-03-24 | $3.11 | $3.11 | 678,375 | — | — |
| 1981-03-23 | $3.13 | $3.13 | 203,175 | — | — |
| 1981-03-20 | $3.19 | $3.19 | 577,125 | — | — |
| 1981-03-19 | $3.07 | $3.07 | 244,350 | — | — |
| 1981-03-18 | $3.00 | $3.00 | 375,300 | — | — |
| 1981-03-17 | $2.91 | $2.91 | 278,100 | — | — |
| 1981-03-16 | $2.85 | $2.85 | 216,000 | — | — |
| 1981-03-13 | $2.74 | $2.74 | 301,050 | — | — |
| 1981-03-12 | $2.78 | $2.78 | 101,250 | — | — |
| 1981-03-11 | $2.72 | $2.72 | 224,775 | — | — |
| 1981-03-10 | $2.74 | $2.74 | 803,925 | — | — |
| 1981-03-09 | $2.72 | $2.72 | 532,575 | — | — |
| 1981-03-06 | $2.78 | $2.78 | 127,575 | — | — |
| 1981-03-05 | $2.83 | $2.83 | 170,100 | — | — |
| 1981-03-04 | $2.85 | $2.85 | 207,225 | — | — |
| 1981-03-03 | $2.72 | $2.72 | 160,650 | — | — |
| 1981-03-02 | $2.67 | $2.67 | 201,150 | — | — |
| 1981-02-27 | $2.59 | $2.59 | 186,975 | — | — |
| 1981-02-26 | $2.54 | $2.54 | 100,575 | — | — |
| 1981-02-25 | $2.54 | $2.54 | 247,050 | — | — |
| 1981-02-24 | $2.52 | $2.52 | 159,300 | — | — |
| 1981-02-23 | $2.52 | $2.52 | 198,450 | — | — |
| 1981-02-20 | $2.48 | $2.48 | 372,600 | — | — |
| 1981-02-19 | $2.54 | $2.54 | 125,550 | — | — |
| 1981-02-18 | $2.54 | $2.54 | 796,500 | — | — |
| 1981-02-17 | $2.59 | $2.59 | 681,075 | — | — |
| 1981-02-13 | $2.56 | $2.56 | 126,900 | — | — |
| 1981-02-12 | $2.56 | $2.56 | 91,125 | — | — |
| 1981-02-11 | $2.52 | $2.52 | 70,200 | — | — |
| 1981-02-10 | $2.56 | $2.56 | 115,425 | — | — |
| 1981-02-09 | $2.54 | $2.54 | 129,600 | — | — |
| 1981-02-06 | $2.57 | $2.57 | 57,375 | — | — |
| 1981-02-05 | $2.56 | $2.56 | 181,575 | — | — |
| 1981-02-04 | $2.54 | $2.54 | 220,050 | — | — |
| 1981-02-03 | $2.56 | $2.56 | 98,550 | — | — |
| 1981-02-02 | $2.54 | $2.54 | 101,250 | — | — |
| 1981-01-30 | $2.61 | $2.61 | 816,750 | — | — |
| 1981-01-29 | $2.65 | $2.65 | 32,400 | — | — |
| 1981-01-28 | $2.65 | $2.65 | 74,925 | — | — |
| 1981-01-27 | $2.67 | $2.67 | 285,525 | — | — |
| 1981-01-26 | $2.65 | $2.65 | 41,175 | — | — |
| 1981-01-23 | $2.67 | $2.67 | 168,750 | — | — |
| 1981-01-22 | $2.65 | $2.65 | 35,775 | — | — |
| 1981-01-21 | $2.65 | $2.65 | 39,825 | — | — |
| 1981-01-20 | $2.65 | $2.65 | 106,650 | — | — |
| 1981-01-19 | $2.65 | $2.65 | 124,875 | — | — |
| 1981-01-16 | $2.65 | $2.65 | 71,550 | — | — |
| 1981-01-15 | $2.72 | $2.72 | 39,150 | — | — |
| 1981-01-14 | $2.69 | $2.69 | 193,725 | — | — |
| 1981-01-13 | $2.65 | $2.65 | 43,875 | — | — |
| 1981-01-12 | $2.65 | $2.65 | 184,275 | — | — |
| 1981-01-09 | $2.65 | $2.65 | 93,825 | — | — |
| 1981-01-08 | $2.72 | $2.72 | 218,025 | — | — |
| 1981-01-07 | $2.69 | $2.69 | 271,350 | — | — |
| 1981-01-06 | $2.72 | $2.72 | 546,075 | — | — |
| 1981-01-05 | $2.65 | $2.65 | 103,950 | — | — |
| 1981-01-02 | $2.61 | $2.61 | 54,000 | — | — |