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 | $2.45 | $2.45 | 72,167 | — | — |
| 1981-12-30 | $2.47 | $2.47 | 141,485 | — | — |
| 1981-12-29 | $2.42 | $2.42 | 309,084 | — | — |
| 1981-12-28 | $2.40 | $2.40 | 23,264 | — | — |
| 1981-12-24 | $2.42 | $2.42 | 16,143 | — | — |
| 1981-12-23 | $2.42 | $2.42 | 8,071 | — | — |
| 1981-12-22 | $2.42 | $2.42 | 17,092 | — | — |
| 1981-12-21 | $2.45 | $2.45 | 26,113 | — | — |
| 1981-12-18 | $2.47 | $2.47 | 29,911 | — | — |
| 1981-12-17 | $2.47 | $2.47 | 54,125 | — | — |
| 1981-12-16 | $2.47 | $2.47 | 35,134 | — | — |
| 1981-12-15 | $2.45 | $2.45 | 25,164 | — | — |
| 1981-12-14 | $2.47 | $2.47 | 103,503 | — | — |
| 1981-12-11 | $2.53 | $2.53 | 266,353 | — | — |
| 1981-12-10 | $2.58 | $2.58 | 51,751 | — | — |
| 1981-12-09 | $2.53 | $2.53 | 193,712 | — | — |
| 1981-12-08 | $2.58 | $2.58 | 101,129 | — | — |
| 1981-12-07 | $2.63 | $2.63 | 78,814 | — | — |
| 1981-12-04 | $2.61 | $2.61 | 110,150 | — | — |
| 1981-12-03 | $2.55 | $2.55 | 34,184 | — | — |
| 1981-12-02 | $2.53 | $2.53 | 136,738 | — | — |
| 1981-12-01 | $2.53 | $2.53 | 53,176 | — | — |
| 1981-11-30 | $2.58 | $2.58 | 112,524 | — | — |
| 1981-11-27 | $2.55 | $2.55 | 37,508 | — | — |
| 1981-11-25 | $2.47 | $2.47 | 152,880 | — | — |
| 1981-11-24 | $2.42 | $2.42 | 196,560 | — | — |
| 1981-11-23 | $2.37 | $2.37 | 30,386 | — | — |
| 1981-11-20 | $2.37 | $2.37 | 13,294 | — | — |
| 1981-11-19 | $2.37 | $2.37 | 100,654 | — | — |
| 1981-11-18 | $2.40 | $2.40 | 10,445 | — | — |
| 1981-11-17 | $2.37 | $2.37 | 85,461 | — | — |
| 1981-11-16 | $2.40 | $2.40 | 241,665 | — | — |
| 1981-11-13 | $2.40 | $2.40 | 62,197 | — | — |
| 1981-11-12 | $2.42 | $2.42 | 268,727 | — | — |
| 1981-11-11 | $2.42 | $2.42 | 48,903 | — | — |
| 1981-11-10 | $2.47 | $2.47 | 74,541 | — | — |
| 1981-11-09 | $2.50 | $2.50 | 3,798 | — | — |
| 1981-11-06 | $2.53 | $2.53 | 84,511 | — | — |
| 1981-11-05 | $2.55 | $2.55 | 428,729 | — | — |
| 1981-11-04 | $2.45 | $2.45 | 131,990 | — | — |
| 1981-11-03 | $2.47 | $2.47 | 263,505 | — | — |
| 1981-11-02 | $2.45 | $2.45 | 511,816 | — | — |
| 1981-10-30 | $2.40 | $2.40 | 576,862 | — | — |
| 1981-10-29 | $2.29 | $2.29 | 95,906 | — | — |
| 1981-10-28 | $2.32 | $2.32 | 178,993 | — | — |
| 1981-10-27 | $2.34 | $2.34 | 112,998 | — | — |
| 1981-10-26 | $2.34 | $2.34 | 357,037 | — | — |
| 1981-10-23 | $2.34 | $2.34 | 149,557 | — | — |
| 1981-10-22 | $2.40 | $2.40 | 194,186 | — | — |
| 1981-10-21 | $2.42 | $2.42 | 146,708 | — | — |
| 1981-10-20 | $2.47 | $2.47 | 63,146 | — | — |
| 1981-10-19 | $2.37 | $2.37 | 22,790 | — | — |
| 1981-10-16 | $2.40 | $2.40 | 113,473 | — | — |
| 1981-10-15 | $2.55 | $2.55 | 62,197 | — | — |
| 1981-10-14 | $2.53 | $2.53 | 146,233 | — | — |
| 1981-10-13 | $2.71 | $2.71 | 71,692 | — | — |
| 1981-10-12 | $2.76 | $2.76 | 157,153 | — | — |
| 1981-10-09 | $2.76 | $2.76 | 231,219 | — | — |
| 1981-10-08 | $2.66 | $2.66 | 205,581 | — | — |
| 1981-10-07 | $2.55 | $2.55 | 68,844 | — | — |
| 1981-10-06 | $2.53 | $2.53 | 120,120 | — | — |
| 1981-10-05 | $2.55 | $2.55 | 93,532 | — | — |
| 1981-10-02 | $2.53 | $2.53 | 171,397 | — | — |
| 1981-10-01 | $2.45 | $2.45 | 66,944 | — | — |
| 1981-09-30 | $2.45 | $2.45 | 127,242 | — | — |
| 1981-09-29 | $2.45 | $2.45 | 186,590 | — | — |
| 1981-09-28 | $2.42 | $2.42 | 184,216 | — | — |
| 1981-09-25 | $2.50 | $2.50 | 306,235 | — | — |
| 1981-09-24 | $2.61 | $2.61 | 300,063 | — | — |
| 1981-09-23 | $2.69 | $2.69 | 106,826 | — | — |
| 1981-09-22 | $2.82 | $2.82 | 16,143 | — | — |
| 1981-09-21 | $2.84 | $2.84 | 98,280 | — | — |
| 1981-09-18 | $2.84 | $2.84 | 148,607 | — | — |
| 1981-09-17 | $2.90 | $2.90 | 190,388 | — | — |
| 1981-09-16 | $2.95 | $2.95 | 17,092 | — | — |
| 1981-09-15 | $2.95 | $2.95 | 430,628 | — | — |
| 1981-09-14 | $2.90 | $2.90 | 478,107 | — | — |
| 1981-09-11 | $2.90 | $2.90 | 37,508 | — | — |
| 1981-09-10 | $2.90 | $2.90 | 123,444 | — | — |
| 1981-09-09 | $2.87 | $2.87 | 3,798 | — | — |
| 1981-09-08 | $2.90 | $2.90 | 132,465 | — | — |
| 1981-09-04 | $2.92 | $2.92 | 11,395 | — | — |
| 1981-09-03 | $2.95 | $2.95 | 60,772 | — | — |
| 1981-09-02 | $3.00 | $3.00 | 66,470 | — | — |
| 1981-09-01 | $3.00 | $3.00 | 28,962 | — | — |
| 1981-08-31 | $3.03 | $3.03 | 59,348 | — | — |
| 1981-08-28 | $3.03 | $3.03 | 2,374 | — | — |
| 1981-08-27 | $3.03 | $3.03 | 33,235 | — | — |
| 1981-08-26 | $3.05 | $3.05 | 85,936 | — | — |
| 1981-08-25 | $3.03 | $3.03 | 66,944 | — | — |
| 1981-08-24 | $3.05 | $3.05 | 79,764 | — | — |
| 1981-08-21 | $3.19 | $3.19 | 18,517 | — | — |
| 1981-08-20 | $3.21 | $3.21 | 41,781 | — | — |
| 1981-08-19 | $3.21 | $3.21 | 96,381 | — | — |
| 1981-08-18 | $3.21 | $3.21 | 137,212 | — | — |
| 1981-08-17 | $3.21 | $3.21 | 103,503 | — | — |
| 1981-08-14 | $3.19 | $3.19 | 107,301 | — | — |
| 1981-08-13 | $3.21 | $3.21 | 80,238 | — | — |
| 1981-08-12 | $3.16 | $3.16 | 107,301 | — | — |
| 1981-08-11 | $3.11 | $3.11 | 274,900 | — | — |
| 1981-08-10 | $3.03 | $3.03 | 0 | — | — |
| 1981-08-07 | $3.03 | $3.03 | 71,217 | — | — |
| 1981-08-06 | $3.00 | $3.00 | 77,390 | — | — |
| 1981-08-05 | $2.98 | $2.98 | 103,028 | — | — |
| 1981-08-04 | $2.98 | $2.98 | 218,400 | — | — |
| 1981-08-03 | $3.11 | $3.11 | 17,567 | — | — |
| 1981-07-31 | $3.13 | $3.13 | 28,012 | — | — |
| 1981-07-30 | $3.13 | $3.13 | 73,591 | — | — |
| 1981-07-29 | $3.19 | $3.19 | 19,466 | — | — |
| 1981-07-28 | $3.26 | $3.26 | 61,247 | — | — |
| 1981-07-27 | $3.32 | $3.32 | 39,407 | — | — |
| 1981-07-24 | $3.26 | $3.26 | 41,781 | — | — |
| 1981-07-23 | $3.32 | $3.32 | 33,710 | — | — |
| 1981-07-22 | $3.32 | $3.32 | 60,772 | — | — |
| 1981-07-21 | $3.34 | $3.34 | 43,205 | — | — |
| 1981-07-20 | $3.45 | $3.45 | 17,092 | — | — |
| 1981-07-17 | $3.50 | $3.50 | 63,146 | — | — |
| 1981-07-16 | $3.50 | $3.50 | 60,297 | — | — |
| 1981-07-15 | $3.48 | $3.48 | 91,633 | — | — |
| 1981-07-14 | $3.45 | $3.45 | 53,176 | — | — |
| 1981-07-13 | $3.50 | $3.50 | 46,054 | — | — |
| 1981-07-10 | $3.53 | $3.53 | 112,524 | — | — |
| 1981-07-09 | $3.45 | $3.45 | 99,230 | — | — |
| 1981-07-08 | $3.50 | $3.50 | 150,981 | — | — |
| 1981-07-07 | $3.53 | $3.53 | 46,529 | — | — |
| 1981-07-06 | $3.61 | $3.61 | 59,823 | — | — |
| 1981-07-02 | $3.63 | $3.63 | 49,852 | — | — |
| 1981-07-01 | $3.61 | $3.61 | 51,751 | — | — |
| 1981-06-30 | $3.61 | $3.61 | 74,066 | — | — |
| 1981-06-29 | $3.58 | $3.58 | 26,113 | — | — |
| 1981-06-26 | $3.55 | $3.55 | 41,306 | — | — |
| 1981-06-25 | $3.58 | $3.58 | 59,348 | — | — |
| 1981-06-24 | $3.61 | $3.61 | 20,416 | — | — |
| 1981-06-23 | $3.58 | $3.58 | 73,117 | — | — |
| 1981-06-22 | $3.58 | $3.58 | 77,390 | — | — |
| 1981-06-19 | $3.61 | $3.61 | 197,035 | — | — |
| 1981-06-18 | $3.58 | $3.58 | 11,395 | — | — |
| 1981-06-17 | $3.61 | $3.61 | 22,790 | — | — |
| 1981-06-16 | $3.61 | $3.61 | 33,235 | — | — |
| 1981-06-15 | $3.58 | $3.58 | 20,890 | — | — |
| 1981-06-12 | $3.58 | $3.58 | 41,781 | — | — |
| 1981-06-11 | $3.58 | $3.58 | 75,491 | — | — |
| 1981-06-10 | $3.53 | $3.53 | 12,819 | — | — |
| 1981-06-09 | $3.55 | $3.55 | 397,868 | — | — |
| 1981-06-08 | $3.63 | $3.63 | 217,926 | — | — |
| 1981-06-05 | $3.63 | $3.63 | 318,580 | — | — |
| 1981-06-04 | $3.66 | $3.66 | 208,905 | — | — |
| 1981-06-03 | $3.63 | $3.63 | 101,604 | — | — |
| 1981-06-02 | $3.55 | $3.55 | 47,478 | — | — |
| 1981-06-01 | $3.55 | $3.55 | 78,814 | — | — |
| 1981-05-29 | $3.53 | $3.53 | 11,395 | — | — |
| 1981-05-28 | $3.50 | $3.50 | 26,113 | — | — |
| 1981-05-27 | $3.53 | $3.53 | 30,861 | — | — |
| 1981-05-26 | $3.50 | $3.50 | 145,758 | — | — |
| 1981-05-22 | $3.45 | $3.45 | 103,978 | — | — |
| 1981-05-21 | $3.42 | $3.42 | 325,227 | — | — |
| 1981-05-20 | $3.29 | $3.29 | 91,633 | — | — |
| 1981-05-19 | $3.26 | $3.26 | 37,983 | — | — |
| 1981-05-18 | $3.26 | $3.26 | 224,572 | — | — |
| 1981-05-15 | $3.26 | $3.26 | 110,150 | — | — |
| 1981-05-14 | $3.24 | $3.24 | 810,930 | — | — |
| 1981-05-13 | $3.21 | $3.21 | 582,559 | — | — |
| 1981-05-12 | $3.32 | $3.32 | 56,024 | — | — |
| 1981-05-11 | $3.34 | $3.34 | 38,932 | — | — |
| 1981-05-08 | $3.34 | $3.34 | 9,496 | — | — |
| 1981-05-07 | $3.37 | $3.37 | 48,428 | — | — |
| 1981-05-06 | $3.40 | $3.40 | 73,591 | — | — |
| 1981-05-05 | $3.37 | $3.37 | 200,359 | — | — |
| 1981-05-04 | $3.42 | $3.42 | 71,692 | — | — |
| 1981-05-01 | $3.45 | $3.45 | 287,719 | — | — |
| 1981-04-30 | $3.42 | $3.42 | 85,936 | — | — |
| 1981-04-29 | $3.42 | $3.42 | 58,873 | — | — |
| 1981-04-28 | $3.37 | $3.37 | 191,812 | — | — |
| 1981-04-27 | $3.45 | $3.45 | 162,851 | — | — |
| 1981-04-24 | $3.58 | $3.58 | 61,247 | — | — |
| 1981-04-23 | $3.58 | $3.58 | 91,158 | — | — |
| 1981-04-22 | $3.61 | $3.61 | 41,781 | — | — |
| 1981-04-21 | $3.63 | $3.63 | 19,466 | — | — |
| 1981-04-20 | $3.63 | $3.63 | 148,607 | — | — |
| 1981-04-16 | $3.63 | $3.63 | 120,120 | — | — |
| 1981-04-15 | $3.58 | $3.58 | 24,689 | — | — |
| 1981-04-14 | $3.61 | $3.61 | 105,402 | — | — |
| 1981-04-13 | $3.63 | $3.63 | 47,953 | — | — |
| 1981-04-10 | $3.71 | $3.71 | 12,344 | — | — |
| 1981-04-09 | $3.69 | $3.69 | 126,292 | — | — |
| 1981-04-08 | $3.66 | $3.66 | 73,117 | — | — |
| 1981-04-07 | $3.66 | $3.66 | 344,218 | — | — |
| 1981-04-06 | $3.69 | $3.69 | 629,088 | — | — |
| 1981-04-03 | $3.66 | $3.66 | 784,817 | — | — |
| 1981-04-02 | $3.55 | $3.55 | 143,859 | — | — |
| 1981-04-01 | $3.53 | $3.53 | 213,178 | — | — |
| 1981-03-31 | $3.50 | $3.50 | 39,407 | — | — |
| 1981-03-30 | $3.50 | $3.50 | 52,226 | — | — |
| 1981-03-27 | $3.50 | $3.50 | 108,251 | — | — |
| 1981-03-26 | $3.53 | $3.53 | 480,006 | — | — |
| 1981-03-25 | $3.53 | $3.53 | 23,264 | — | — |
| 1981-03-24 | $3.50 | $3.50 | 75,016 | — | — |
| 1981-03-23 | $3.50 | $3.50 | 43,680 | — | — |
| 1981-03-20 | $3.50 | $3.50 | 69,793 | — | — |
| 1981-03-19 | $3.50 | $3.50 | 140,536 | — | — |
| 1981-03-18 | $3.48 | $3.48 | 97,331 | — | — |
| 1981-03-17 | $3.42 | $3.42 | 82,138 | — | — |
| 1981-03-16 | $3.50 | $3.50 | 144,334 | — | — |
| 1981-03-13 | $3.37 | $3.37 | 73,117 | — | — |
| 1981-03-12 | $3.42 | $3.42 | 86,885 | — | — |
| 1981-03-11 | $3.40 | $3.40 | 114,423 | — | — |
| 1981-03-10 | $3.40 | $3.40 | 152,405 | — | — |
| 1981-03-09 | $3.32 | $3.32 | 37,033 | — | — |
| 1981-03-06 | $3.21 | $3.21 | 103,028 | — | — |
| 1981-03-05 | $3.16 | $3.16 | 325,701 | — | — |
| 1981-03-04 | $3.13 | $3.13 | 111,099 | — | — |
| 1981-03-03 | $3.13 | $3.13 | 230,745 | — | — |
| 1981-03-02 | $3.16 | $3.16 | 160,477 | — | — |
| 1981-02-27 | $3.21 | $3.21 | 91,633 | — | — |
| 1981-02-26 | $3.29 | $3.29 | 116,797 | — | — |
| 1981-02-25 | $3.29 | $3.29 | 46,054 | — | — |
| 1981-02-24 | $3.26 | $3.26 | 187,539 | — | — |
| 1981-02-23 | $3.32 | $3.32 | 56,974 | — | — |
| 1981-02-20 | $3.37 | $3.37 | 46,054 | — | — |
| 1981-02-19 | $3.26 | $3.26 | 95,431 | — | — |
| 1981-02-18 | $3.24 | $3.24 | 182,792 | — | — |
| 1981-02-17 | $3.19 | $3.19 | 34,184 | — | — |
| 1981-02-13 | $3.26 | $3.26 | 119,171 | — | — |
| 1981-02-12 | $3.26 | $3.26 | 56,024 | — | — |
| 1981-02-11 | $3.34 | $3.34 | 106,351 | — | — |
| 1981-02-10 | $3.42 | $3.42 | 61,722 | — | — |
| 1981-02-09 | $3.37 | $3.37 | 74,066 | — | — |
| 1981-02-06 | $3.29 | $3.29 | 46,054 | — | — |
| 1981-02-05 | $3.32 | $3.32 | 78,814 | — | — |
| 1981-02-04 | $3.29 | $3.29 | 156,204 | — | — |
| 1981-02-03 | $3.26 | $3.26 | 268,727 | — | — |
| 1981-02-02 | $3.34 | $3.34 | 34,184 | — | — |
| 1981-01-30 | $3.45 | $3.45 | 593,004 | — | — |
| 1981-01-29 | $3.71 | $3.71 | 65,520 | — | — |
| 1981-01-28 | $3.74 | $3.74 | 80,238 | — | — |
| 1981-01-27 | $3.74 | $3.74 | 122,019 | — | — |
| 1981-01-26 | $3.74 | $3.74 | 50,327 | — | — |
| 1981-01-23 | $3.79 | $3.79 | 101,604 | — | — |
| 1981-01-22 | $3.82 | $3.82 | 232,644 | — | — |
| 1981-01-21 | $3.90 | $3.90 | 82,612 | — | — |
| 1981-01-20 | $3.92 | $3.92 | 104,927 | — | — |
| 1981-01-19 | $3.95 | $3.95 | 85,936 | — | — |
| 1981-01-16 | $3.95 | $3.95 | 6,172 | — | — |
| 1981-01-15 | $3.95 | $3.95 | 44,155 | — | — |
| 1981-01-14 | $3.95 | $3.95 | 6,647 | — | — |
| 1981-01-13 | $3.92 | $3.92 | 38,932 | — | — |
| 1981-01-12 | $3.98 | $3.98 | 52,226 | — | — |
| 1981-01-09 | $4.00 | $4.00 | 20,890 | — | — |
| 1981-01-08 | $4.05 | $4.05 | 137,687 | — | — |
| 1981-01-07 | $4.08 | $4.08 | 118,696 | — | — |
| 1981-01-06 | $4.13 | $4.13 | 90,209 | — | — |
| 1981-01-05 | $4.13 | $4.13 | 23,739 | — | — |
| 1981-01-02 | $4.11 | $4.11 | 950 | — | — |