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 | $4.35 | $4.35 | 40,646 | — | — |
| 1981-12-30 | $4.34 | $4.34 | 248,198 | — | — |
| 1981-12-29 | $4.34 | $4.34 | 147,016 | — | — |
| 1981-12-28 | $4.37 | $4.37 | 81,291 | — | — |
| 1981-12-24 | $4.38 | $4.38 | 28,538 | — | — |
| 1981-12-23 | $4.39 | $4.39 | 520,610 | — | — |
| 1981-12-22 | $4.35 | $4.35 | 349,379 | — | — |
| 1981-12-21 | $4.42 | $4.42 | 25,944 | — | — |
| 1981-12-18 | $4.45 | $4.45 | 236,955 | — | — |
| 1981-12-17 | $4.35 | $4.35 | 344,190 | — | — |
| 1981-12-16 | $4.38 | $4.38 | 222,254 | — | — |
| 1981-12-15 | $4.41 | $4.41 | 471,316 | — | — |
| 1981-12-14 | $4.42 | $4.42 | 204,093 | — | — |
| 1981-12-11 | $4.47 | $4.47 | 254,251 | — | — |
| 1981-12-10 | $4.48 | $4.48 | 272,412 | — | — |
| 1981-12-09 | $4.42 | $4.42 | 729,026 | — | — |
| 1981-12-08 | $4.32 | $4.32 | 1,189,100 | — | — |
| 1981-12-07 | $4.35 | $4.35 | 287,114 | — | — |
| 1981-12-04 | $4.34 | $4.34 | 690,110 | — | — |
| 1981-12-03 | $4.34 | $4.34 | 70,914 | — | — |
| 1981-12-02 | $4.34 | $4.34 | 271,547 | — | — |
| 1981-12-01 | $4.28 | $4.28 | 264,629 | — | — |
| 1981-11-30 | $4.22 | $4.22 | 402,132 | — | — |
| 1981-11-27 | $4.35 | $4.35 | 185,932 | — | — |
| 1981-11-25 | $4.34 | $4.34 | 461,803 | — | — |
| 1981-11-24 | $4.37 | $4.37 | 74,373 | — | — |
| 1981-11-23 | $4.31 | $4.31 | 53,618 | — | — |
| 1981-11-20 | $4.34 | $4.34 | 175,554 | — | — |
| 1981-11-19 | $4.39 | $4.39 | 32,862 | — | — |
| 1981-11-18 | $4.39 | $4.39 | 293,167 | — | — |
| 1981-11-17 | $4.42 | $4.42 | 474,775 | — | — |
| 1981-11-16 | $4.39 | $4.39 | 112,424 | — | — |
| 1981-11-13 | $4.39 | $4.39 | 186,797 | — | — |
| 1981-11-12 | $4.38 | $4.38 | 394,349 | — | — |
| 1981-11-11 | $4.35 | $4.35 | 87,345 | — | — |
| 1981-11-10 | $4.31 | $4.31 | 354,568 | — | — |
| 1981-11-09 | $4.51 | $4.51 | 319,111 | — | — |
| 1981-11-06 | $4.55 | $4.55 | 47,564 | — | — |
| 1981-11-05 | $4.60 | $4.60 | 543,094 | — | — |
| 1981-11-04 | $4.55 | $4.55 | 273,277 | — | — |
| 1981-11-03 | $4.60 | $4.60 | 355,433 | — | — |
| 1981-11-02 | $4.65 | $4.65 | 89,074 | — | — |
| 1981-10-30 | $4.54 | $4.54 | 68,319 | — | — |
| 1981-10-29 | $4.48 | $4.48 | 339,866 | — | — |
| 1981-10-28 | $4.52 | $4.52 | 196,310 | — | — |
| 1981-10-27 | $4.47 | $4.47 | 62,266 | — | — |
| 1981-10-26 | $4.39 | $4.39 | 85,615 | — | — |
| 1981-10-23 | $4.37 | $4.37 | 232,631 | — | — |
| 1981-10-22 | $4.42 | $4.42 | 70,049 | — | — |
| 1981-10-21 | $4.42 | $4.42 | 134,909 | — | — |
| 1981-10-20 | $4.34 | $4.34 | 308,734 | — | — |
| 1981-10-19 | $4.22 | $4.22 | 641,682 | — | — |
| 1981-10-16 | $4.28 | $4.28 | 53,618 | — | — |
| 1981-10-15 | $4.31 | $4.31 | 426,346 | — | — |
| 1981-10-14 | $4.45 | $4.45 | 350,244 | — | — |
| 1981-10-13 | $4.50 | $4.50 | 71,778 | — | — |
| 1981-10-12 | $4.45 | $4.45 | 256,846 | — | — |
| 1981-10-09 | $4.45 | $4.45 | 86,480 | — | — |
| 1981-10-08 | $4.42 | $4.42 | 696,164 | — | — |
| 1981-10-07 | $4.28 | $4.28 | 61,401 | — | — |
| 1981-10-06 | $4.10 | $4.10 | 89,074 | — | — |
| 1981-10-05 | $4.09 | $4.09 | 390,025 | — | — |
| 1981-10-02 | $4.02 | $4.02 | 411,645 | — | — |
| 1981-10-01 | $4.05 | $4.05 | 22,485 | — | — |
| 1981-09-30 | $4.06 | $4.06 | 120,207 | — | — |
| 1981-09-29 | $4.10 | $4.10 | 270,682 | — | — |
| 1981-09-28 | $4.05 | $4.05 | 182,473 | — | — |
| 1981-09-25 | $4.02 | $4.02 | 494,666 | — | — |
| 1981-09-24 | $4.09 | $4.09 | 601,901 | — | — |
| 1981-09-23 | $4.12 | $4.12 | 1,136,347 | — | — |
| 1981-09-22 | $4.16 | $4.16 | 1,166,615 | — | — |
| 1981-09-21 | $4.25 | $4.25 | 191,121 | — | — |
| 1981-09-18 | $4.16 | $4.16 | 268,088 | — | — |
| 1981-09-17 | $4.21 | $4.21 | 321,706 | — | — |
| 1981-09-16 | $4.26 | $4.26 | 230,902 | — | — |
| 1981-09-15 | $4.34 | $4.34 | 127,990 | — | — |
| 1981-09-14 | $4.34 | $4.34 | 393,484 | — | — |
| 1981-09-11 | $4.38 | $4.38 | 180,743 | — | — |
| 1981-09-10 | $4.19 | $4.19 | 115,883 | — | — |
| 1981-09-09 | $4.15 | $4.15 | 237,820 | — | — |
| 1981-09-08 | $4.12 | $4.12 | 410,780 | — | — |
| 1981-09-04 | $4.16 | $4.16 | 344,190 | — | — |
| 1981-09-03 | $4.03 | $4.03 | 639,952 | — | — |
| 1981-09-02 | $4.12 | $4.12 | 176,419 | — | — |
| 1981-09-01 | $4.18 | $4.18 | 104,641 | — | — |
| 1981-08-31 | $4.18 | $4.18 | 380,512 | — | — |
| 1981-08-28 | $4.25 | $4.25 | 151,340 | — | — |
| 1981-08-27 | $4.25 | $4.25 | 1,115,592 | — | — |
| 1981-08-26 | $4.34 | $4.34 | 326,894 | — | — |
| 1981-08-25 | $4.38 | $4.38 | 200,634 | — | — |
| 1981-08-24 | $4.26 | $4.26 | 338,137 | — | — |
| 1981-08-21 | $4.38 | $4.38 | 152,205 | — | — |
| 1981-08-20 | $4.41 | $4.41 | 249,062 | — | — |
| 1981-08-19 | $4.47 | $4.47 | 185,067 | — | — |
| 1981-08-18 | $4.39 | $4.39 | 284,519 | — | — |
| 1981-08-17 | $4.50 | $4.50 | 269,818 | — | — |
| 1981-08-14 | $4.54 | $4.54 | 267,223 | — | — |
| 1981-08-13 | $4.47 | $4.47 | 326,030 | — | — |
| 1981-08-12 | $4.42 | $4.42 | 199,769 | — | — |
| 1981-08-11 | $4.58 | $4.58 | 671,085 | — | — |
| 1981-08-10 | $4.61 | $4.61 | 108,965 | — | — |
| 1981-08-07 | $4.63 | $4.63 | 271,547 | — | — |
| 1981-08-06 | $4.63 | $4.63 | 92,534 | — | — |
| 1981-08-05 | $4.50 | $4.50 | 84,750 | — | — |
| 1981-08-04 | $4.48 | $4.48 | 149,610 | — | — |
| 1981-08-03 | $4.37 | $4.37 | 557,796 | — | — |
| 1981-07-31 | $4.31 | $4.31 | 212,741 | — | — |
| 1981-07-30 | $4.28 | $4.28 | 614,873 | — | — |
| 1981-07-29 | $4.28 | $4.28 | 172,960 | — | — |
| 1981-07-28 | $4.29 | $4.29 | 348,514 | — | — |
| 1981-07-27 | $4.35 | $4.35 | 306,139 | — | — |
| 1981-07-24 | $4.37 | $4.37 | 1,387,139 | — | — |
| 1981-07-23 | $4.41 | $4.41 | 331,218 | — | — |
| 1981-07-22 | $4.41 | $4.41 | 1,029,977 | — | — |
| 1981-07-21 | $4.42 | $4.42 | 380,512 | — | — |
| 1981-07-20 | $4.60 | $4.60 | 951,280 | — | — |
| 1981-07-17 | $4.68 | $4.68 | 530,987 | — | — |
| 1981-07-16 | $4.58 | $4.58 | 361,486 | — | — |
| 1981-07-15 | $4.54 | $4.54 | 502,449 | — | — |
| 1981-07-14 | $4.47 | $4.47 | 358,027 | — | — |
| 1981-07-13 | $4.42 | $4.42 | 271,547 | — | — |
| 1981-07-10 | $4.50 | $4.50 | 368,405 | — | — |
| 1981-07-09 | $4.54 | $4.54 | 281,925 | — | — |
| 1981-07-08 | $4.48 | $4.48 | 252,522 | — | — |
| 1981-07-07 | $4.45 | $4.45 | 209,282 | — | — |
| 1981-07-06 | $4.45 | $4.45 | 364,946 | — | — |
| 1981-07-02 | $4.63 | $4.63 | 422,887 | — | — |
| 1981-07-01 | $4.52 | $4.52 | 607,954 | — | — |
| 1981-06-30 | $4.55 | $4.55 | 272,412 | — | — |
| 1981-06-29 | $4.51 | $4.51 | 574,227 | — | — |
| 1981-06-26 | $4.63 | $4.63 | 308,734 | — | — |
| 1981-06-25 | $4.68 | $4.68 | 210,146 | — | — |
| 1981-06-24 | $4.71 | $4.71 | 391,754 | — | — |
| 1981-06-23 | $4.74 | $4.74 | 634,763 | — | — |
| 1981-06-22 | $4.65 | $4.65 | 124,531 | — | — |
| 1981-06-19 | $4.74 | $4.74 | 491,206 | — | — |
| 1981-06-18 | $4.74 | $4.74 | 128,855 | — | — |
| 1981-06-17 | $4.71 | $4.71 | 437,589 | — | — |
| 1981-06-16 | $4.71 | $4.71 | 1,117,322 | — | — |
| 1981-06-15 | $4.86 | $4.86 | 247,333 | — | — |
| 1981-06-12 | $5.00 | $5.00 | 275,871 | — | — |
| 1981-06-11 | $4.99 | $4.99 | 217,065 | — | — |
| 1981-06-10 | $5.10 | $5.10 | 528,393 | — | — |
| 1981-06-09 | $5.15 | $5.15 | 336,407 | — | — |
| 1981-06-08 | $5.07 | $5.07 | 80,426 | — | — |
| 1981-06-05 | $4.99 | $4.99 | 415,969 | — | — |
| 1981-06-04 | $4.89 | $4.89 | 171,230 | — | — |
| 1981-06-03 | $4.97 | $4.97 | 128,855 | — | — |
| 1981-06-02 | $4.96 | $4.96 | 115,018 | — | — |
| 1981-06-01 | $5.04 | $5.04 | 242,144 | — | — |
| 1981-05-29 | $5.09 | $5.09 | 126,261 | — | — |
| 1981-05-28 | $5.00 | $5.00 | 283,654 | — | — |
| 1981-05-27 | $5.02 | $5.02 | 625,250 | — | — |
| 1981-05-26 | $4.99 | $4.99 | 473,910 | — | — |
| 1981-05-22 | $4.93 | $4.93 | 241,279 | — | — |
| 1981-05-21 | $4.97 | $4.97 | 507,638 | — | — |
| 1981-05-20 | $5.07 | $5.07 | 336,407 | — | — |
| 1981-05-19 | $5.17 | $5.17 | 294,032 | — | — |
| 1981-05-18 | $5.16 | $5.16 | 181,608 | — | — |
| 1981-05-15 | $5.33 | $5.33 | 137,503 | — | — |
| 1981-05-14 | $5.39 | $5.39 | 315,652 | — | — |
| 1981-05-13 | $5.41 | $5.41 | 156,529 | — | — |
| 1981-05-12 | $5.23 | $5.23 | 84,750 | — | — |
| 1981-05-11 | $5.17 | $5.17 | 115,883 | — | — |
| 1981-05-08 | $5.25 | $5.25 | 542,230 | — | — |
| 1981-05-07 | $5.39 | $5.39 | 91,669 | — | — |
| 1981-05-06 | $5.28 | $5.28 | 147,881 | — | — |
| 1981-05-05 | $5.19 | $5.19 | 270,682 | — | — |
| 1981-05-04 | $5.28 | $5.28 | 331,218 | — | — |
| 1981-05-01 | $5.39 | $5.39 | 163,447 | — | — |
| 1981-04-30 | $5.30 | $5.30 | 94,263 | — | — |
| 1981-04-29 | $5.17 | $5.17 | 562,120 | — | — |
| 1981-04-28 | $5.19 | $5.19 | 454,020 | — | — |
| 1981-04-27 | $5.29 | $5.29 | 130,585 | — | — |
| 1981-04-24 | $5.32 | $5.32 | 345,055 | — | — |
| 1981-04-23 | $5.32 | $5.32 | 380,512 | — | — |
| 1981-04-22 | $5.25 | $5.25 | 360,622 | — | — |
| 1981-04-21 | $5.19 | $5.19 | 558,661 | — | — |
| 1981-04-20 | $5.19 | $5.19 | 79,562 | — | — |
| 1981-04-16 | $5.17 | $5.17 | 361,486 | — | — |
| 1981-04-15 | $5.10 | $5.10 | 785,238 | — | — |
| 1981-04-14 | $5.06 | $5.06 | 114,154 | — | — |
| 1981-04-13 | $5.09 | $5.09 | 262,899 | — | — |
| 1981-04-10 | $5.28 | $5.28 | 339,002 | — | — |
| 1981-04-09 | $5.30 | $5.30 | 565,579 | — | — |
| 1981-04-08 | $5.17 | $5.17 | 386,566 | — | — |
| 1981-04-07 | $5.10 | $5.10 | 183,338 | — | — |
| 1981-04-06 | $5.28 | $5.28 | 217,065 | — | — |
| 1981-04-03 | $5.32 | $5.32 | 164,312 | — | — |
| 1981-04-02 | $5.35 | $5.35 | 199,769 | — | — |
| 1981-04-01 | $5.26 | $5.26 | 255,116 | — | — |
| 1981-03-31 | $5.17 | $5.17 | 329,489 | — | — |
| 1981-03-30 | $5.17 | $5.17 | 333,813 | — | — |
| 1981-03-27 | $5.25 | $5.25 | 84,750 | — | — |
| 1981-03-26 | $5.42 | $5.42 | 76,967 | — | — |
| 1981-03-25 | $5.45 | $5.45 | 163,447 | — | — |
| 1981-03-24 | $5.51 | $5.51 | 379,647 | — | — |
| 1981-03-23 | $5.56 | $5.56 | 290,573 | — | — |
| 1981-03-20 | $5.52 | $5.52 | 301,815 | — | — |
| 1981-03-19 | $5.39 | $5.39 | 278,466 | — | — |
| 1981-03-18 | $5.28 | $5.28 | 181,608 | — | — |
| 1981-03-17 | $5.20 | $5.20 | 638,222 | — | — |
| 1981-03-16 | $5.23 | $5.23 | 595,847 | — | — |
| 1981-03-13 | $4.94 | $4.94 | 1,700,197 | — | — |
| 1981-03-12 | $4.76 | $4.76 | 253,386 | — | — |
| 1981-03-11 | $4.73 | $4.73 | 715,190 | — | — |
| 1981-03-10 | $4.76 | $4.76 | 929,660 | — | — |
| 1981-03-09 | $4.84 | $4.84 | 250,792 | — | — |
| 1981-03-06 | $4.84 | $4.84 | 85,615 | — | — |
| 1981-03-05 | $4.91 | $4.91 | 367,540 | — | — |
| 1981-03-04 | $5.00 | $5.00 | 85,615 | — | — |
| 1981-03-03 | $5.06 | $5.06 | 116,748 | — | — |
| 1981-03-02 | $5.12 | $5.12 | 942,632 | — | — |
| 1981-02-27 | $4.94 | $4.94 | 428,076 | — | — |
| 1981-02-26 | $4.93 | $4.93 | 258,575 | — | — |
| 1981-02-25 | $4.81 | $4.81 | 120,207 | — | — |
| 1981-02-24 | $4.86 | $4.86 | 181,608 | — | — |
| 1981-02-23 | $4.80 | $4.80 | 125,396 | — | — |
| 1981-02-20 | $4.86 | $4.86 | 866,530 | — | — |
| 1981-02-19 | $4.91 | $4.91 | 211,876 | — | — |
| 1981-02-18 | $4.96 | $4.96 | 95,993 | — | — |
| 1981-02-17 | $4.91 | $4.91 | 139,233 | — | — |
| 1981-02-13 | $4.91 | $4.91 | 256,846 | — | — |
| 1981-02-12 | $4.93 | $4.93 | 179,014 | — | — |
| 1981-02-11 | $5.03 | $5.03 | 102,046 | — | — |
| 1981-02-10 | $5.07 | $5.07 | 205,822 | — | — |
| 1981-02-09 | $5.07 | $5.07 | 734,215 | — | — |
| 1981-02-06 | $5.06 | $5.06 | 265,494 | — | — |
| 1981-02-05 | $5.07 | $5.07 | 460,938 | — | — |
| 1981-02-04 | $5.07 | $5.07 | 425,482 | — | — |
| 1981-02-03 | $5.00 | $5.00 | 345,920 | — | — |
| 1981-02-02 | $4.96 | $4.96 | 669,355 | — | — |
| 1981-01-30 | $5.09 | $5.09 | 157,394 | — | — |
| 1981-01-29 | $5.06 | $5.06 | 215,335 | — | — |
| 1981-01-28 | $5.09 | $5.09 | 317,382 | — | — |
| 1981-01-27 | $5.17 | $5.17 | 1,075,811 | — | — |
| 1981-01-26 | $5.20 | $5.20 | 264,629 | — | — |
| 1981-01-23 | $4.99 | $4.99 | 69,184 | — | — |
| 1981-01-22 | $5.02 | $5.02 | 238,685 | — | — |
| 1981-01-21 | $4.97 | $4.97 | 621,791 | — | — |
| 1981-01-20 | $4.94 | $4.94 | 241,279 | — | — |
| 1981-01-19 | $5.02 | $5.02 | 224,848 | — | — |
| 1981-01-16 | $4.94 | $4.94 | 369,270 | — | — |
| 1981-01-15 | $4.90 | $4.90 | 457,479 | — | — |
| 1981-01-14 | $4.74 | $4.74 | 2,341,878 | — | — |
| 1981-01-13 | $4.58 | $4.58 | 511,962 | — | — |
| 1981-01-12 | $4.58 | $4.58 | 465,262 | — | — |
| 1981-01-09 | $4.57 | $4.57 | 818,966 | — | — |
| 1981-01-08 | $4.63 | $4.63 | 799,075 | — | — |
| 1981-01-07 | $4.68 | $4.68 | 1,512,535 | — | — |
| 1981-01-06 | $4.83 | $4.83 | 1,207,261 | — | — |
| 1981-01-05 | $4.83 | $4.83 | 889,879 | — | — |
| 1981-01-02 | $4.83 | $4.83 | 365,810 | — | — |