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
- 1980-02-27 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 | $1.44 | $1.44 | 62,100 | — | — |
| 1981-12-30 | $1.37 | $1.37 | 54,000 | — | — |
| 1981-12-29 | $1.31 | $1.31 | 59,400 | — | — |
| 1981-12-28 | $1.37 | $1.37 | 56,025 | — | — |
| 1981-12-24 | $1.39 | $1.39 | 36,450 | — | — |
| 1981-12-23 | $1.30 | $1.30 | 36,450 | — | — |
| 1981-12-22 | $1.31 | $1.31 | 20,925 | — | — |
| 1981-12-21 | $1.30 | $1.30 | 51,300 | — | — |
| 1981-12-18 | $1.33 | $1.33 | 18,900 | — | — |
| 1981-12-17 | $1.33 | $1.33 | 31,725 | — | — |
| 1981-12-16 | $1.37 | $1.37 | 10,125 | — | — |
| 1981-12-15 | $1.35 | $1.35 | 22,950 | — | — |
| 1981-12-14 | $1.35 | $1.35 | 18,900 | — | — |
| 1981-12-11 | $1.39 | $1.39 | 12,150 | — | — |
| 1981-12-10 | $1.37 | $1.37 | 8,100 | — | — |
| 1981-12-09 | $1.43 | $1.43 | 28,350 | — | — |
| 1981-12-08 | $1.37 | $1.37 | 28,350 | — | — |
| 1981-12-07 | $1.43 | $1.43 | 21,600 | — | — |
| 1981-12-04 | $1.44 | $1.44 | 36,450 | — | — |
| 1981-12-03 | $1.46 | $1.46 | 35,100 | — | — |
| 1981-12-02 | $1.46 | $1.46 | 12,150 | — | — |
| 1981-12-01 | $1.46 | $1.46 | 20,925 | — | — |
| 1981-11-30 | $1.44 | $1.44 | 21,600 | — | — |
| 1981-11-27 | $1.46 | $1.46 | 10,800 | — | — |
| 1981-11-25 | $1.52 | $1.52 | 9,450 | — | — |
| 1981-11-24 | $1.52 | $1.52 | 29,025 | — | — |
| 1981-11-23 | $1.54 | $1.54 | 21,600 | — | — |
| 1981-11-20 | $1.50 | $1.50 | 10,800 | — | — |
| 1981-11-19 | $1.46 | $1.46 | 35,775 | — | — |
| 1981-11-18 | $1.46 | $1.46 | 29,025 | — | — |
| 1981-11-17 | $1.52 | $1.52 | 12,825 | — | — |
| 1981-11-16 | $1.54 | $1.54 | 41,850 | — | — |
| 1981-11-13 | $1.52 | $1.52 | 27,000 | — | — |
| 1981-11-12 | $1.56 | $1.56 | 20,250 | — | — |
| 1981-11-11 | $1.63 | $1.63 | 2,700 | — | — |
| 1981-11-10 | $1.63 | $1.63 | 16,200 | — | — |
| 1981-11-09 | $1.63 | $1.63 | 15,525 | — | — |
| 1981-11-06 | $1.63 | $1.63 | 0 | — | — |
| 1981-11-05 | $1.63 | $1.63 | 4,725 | — | — |
| 1981-11-04 | $1.69 | $1.69 | 4,725 | — | — |
| 1981-11-03 | $1.70 | $1.70 | 24,300 | — | — |
| 1981-11-02 | $1.69 | $1.69 | 21,600 | — | — |
| 1981-10-30 | $1.63 | $1.63 | 4,725 | — | — |
| 1981-10-29 | $1.57 | $1.57 | 20,925 | — | — |
| 1981-10-28 | $1.61 | $1.61 | 236,925 | — | — |
| 1981-10-27 | $1.57 | $1.57 | 67,500 | — | — |
| 1981-10-26 | $1.54 | $1.54 | 35,775 | — | — |
| 1981-10-23 | $1.67 | $1.67 | 1,350 | — | — |
| 1981-10-22 | $1.67 | $1.67 | 9,450 | — | — |
| 1981-10-21 | $1.63 | $1.63 | 203,850 | — | — |
| 1981-10-20 | $1.54 | $1.54 | 24,300 | — | — |
| 1981-10-19 | $1.69 | $1.69 | 10,800 | — | — |
| 1981-10-16 | $1.76 | $1.76 | 17,550 | — | — |
| 1981-10-15 | $1.69 | $1.69 | 66,150 | — | — |
| 1981-10-14 | $1.74 | $1.74 | 14,850 | — | — |
| 1981-10-13 | $1.80 | $1.80 | 20,250 | — | — |
| 1981-10-12 | $1.76 | $1.76 | 13,500 | — | — |
| 1981-10-09 | $1.78 | $1.78 | 20,250 | — | — |
| 1981-10-08 | $1.78 | $1.78 | 5,400 | — | — |
| 1981-10-07 | $1.78 | $1.78 | 10,800 | — | — |
| 1981-10-06 | $1.74 | $1.74 | 21,600 | — | — |
| 1981-10-05 | $1.78 | $1.78 | 20,925 | — | — |
| 1981-10-02 | $1.81 | $1.81 | 10,800 | — | — |
| 1981-10-01 | $1.78 | $1.78 | 20,250 | — | — |
| 1981-09-30 | $1.83 | $1.83 | 7,425 | — | — |
| 1981-09-29 | $1.80 | $1.80 | 16,200 | — | — |
| 1981-09-28 | $1.69 | $1.69 | 23,625 | — | — |
| 1981-09-25 | $1.70 | $1.70 | 10,125 | — | — |
| 1981-09-24 | $1.81 | $1.81 | 9,450 | — | — |
| 1981-09-23 | $1.80 | $1.80 | 18,225 | — | — |
| 1981-09-22 | $1.89 | $1.89 | 24,300 | — | — |
| 1981-09-21 | $1.93 | $1.93 | 16,200 | — | — |
| 1981-09-18 | $1.96 | $1.96 | 2,700 | — | — |
| 1981-09-17 | $2.00 | $2.00 | 27,000 | — | — |
| 1981-09-16 | $2.07 | $2.07 | 70,200 | — | — |
| 1981-09-15 | $2.13 | $2.13 | 4,725 | — | — |
| 1981-09-14 | $2.13 | $2.13 | 16,200 | — | — |
| 1981-09-11 | $2.15 | $2.15 | 132,300 | — | — |
| 1981-09-10 | $2.13 | $2.13 | 35,100 | — | — |
| 1981-09-09 | $2.28 | $2.28 | 12,825 | — | — |
| 1981-09-08 | $2.31 | $2.31 | 21,600 | — | — |
| 1981-09-04 | $2.31 | $2.31 | 8,100 | — | — |
| 1981-09-03 | $2.33 | $2.33 | 14,850 | — | — |
| 1981-09-02 | $2.37 | $2.37 | 141,075 | — | — |
| 1981-09-01 | $2.33 | $2.33 | 14,850 | — | — |
| 1981-08-31 | $2.31 | $2.31 | 6,750 | — | — |
| 1981-08-28 | $2.37 | $2.37 | 16,200 | — | — |
| 1981-08-27 | $2.31 | $2.31 | 2,025 | — | — |
| 1981-08-26 | $2.33 | $2.33 | 5,400 | — | — |
| 1981-08-25 | $2.37 | $2.37 | 32,400 | — | — |
| 1981-08-24 | $2.37 | $2.37 | 39,825 | — | — |
| 1981-08-21 | $2.37 | $2.37 | 20,250 | — | — |
| 1981-08-20 | $2.41 | $2.41 | 42,525 | — | — |
| 1981-08-19 | $2.31 | $2.31 | 16,200 | — | — |
| 1981-08-18 | $2.31 | $2.31 | 20,250 | — | — |
| 1981-08-17 | $2.41 | $2.41 | 6,750 | — | — |
| 1981-08-14 | $2.39 | $2.39 | 21,600 | — | — |
| 1981-08-13 | $2.44 | $2.44 | 15,525 | — | — |
| 1981-08-12 | $2.37 | $2.37 | 33,750 | — | — |
| 1981-08-11 | $2.37 | $2.37 | 2,700 | — | — |
| 1981-08-10 | $2.39 | $2.39 | 6,750 | — | — |
| 1981-08-07 | $2.44 | $2.44 | 9,450 | — | — |
| 1981-08-06 | $2.44 | $2.44 | 7,425 | — | — |
| 1981-08-05 | $2.44 | $2.44 | 8,100 | — | — |
| 1981-08-04 | $2.48 | $2.48 | 8,100 | — | — |
| 1981-08-03 | $2.46 | $2.46 | 6,750 | — | — |
| 1981-07-31 | $2.44 | $2.44 | 10,800 | — | — |
| 1981-07-30 | $2.44 | $2.44 | 4,050 | — | — |
| 1981-07-29 | $2.44 | $2.44 | 2,700 | — | — |
| 1981-07-28 | $2.46 | $2.46 | 5,400 | — | — |
| 1981-07-27 | $2.39 | $2.39 | 10,800 | — | — |
| 1981-07-24 | $2.39 | $2.39 | 4,725 | — | — |
| 1981-07-23 | $2.39 | $2.39 | 13,500 | — | — |
| 1981-07-22 | $2.44 | $2.44 | 15,525 | — | — |
| 1981-07-21 | $2.39 | $2.39 | 21,600 | — | — |
| 1981-07-20 | $2.44 | $2.44 | 8,100 | — | — |
| 1981-07-17 | $2.46 | $2.46 | 13,500 | — | — |
| 1981-07-16 | $2.52 | $2.52 | 9,450 | — | — |
| 1981-07-15 | $2.46 | $2.46 | 13,500 | — | — |
| 1981-07-14 | $2.48 | $2.48 | 18,225 | — | — |
| 1981-07-13 | $2.54 | $2.54 | 17,550 | — | — |
| 1981-07-10 | $2.52 | $2.52 | 12,825 | — | — |
| 1981-07-09 | $2.50 | $2.50 | 12,150 | — | — |
| 1981-07-08 | $2.48 | $2.48 | 5,400 | — | — |
| 1981-07-07 | $2.50 | $2.50 | 14,850 | — | — |
| 1981-07-06 | $2.48 | $2.48 | 8,100 | — | — |
| 1981-07-02 | $2.48 | $2.48 | 2,025 | — | — |
| 1981-07-01 | $2.48 | $2.48 | 7,425 | — | — |
| 1981-06-30 | $2.44 | $2.44 | 48,600 | — | — |
| 1981-06-29 | $2.41 | $2.41 | 42,525 | — | — |
| 1981-06-26 | $2.39 | $2.39 | 15,525 | — | — |
| 1981-06-25 | $2.33 | $2.33 | 31,725 | — | — |
| 1981-06-24 | $2.44 | $2.44 | 76,950 | — | — |
| 1981-06-23 | $2.50 | $2.50 | 24,300 | — | — |
| 1981-06-22 | $2.52 | $2.52 | 13,500 | — | — |
| 1981-06-19 | $2.54 | $2.54 | 37,800 | — | — |
| 1981-06-18 | $2.54 | $2.54 | 31,725 | — | — |
| 1981-06-17 | $2.57 | $2.57 | 45,225 | — | — |
| 1981-06-16 | $2.70 | $2.70 | 18,900 | — | — |
| 1981-06-15 | $2.78 | $2.78 | 72,225 | — | — |
| 1981-06-12 | $2.89 | $2.89 | 8,100 | — | — |
| 1981-06-11 | $2.89 | $2.89 | 16,200 | — | — |
| 1981-06-10 | $2.91 | $2.91 | 5,400 | — | — |
| 1981-06-09 | $2.93 | $2.93 | 5,400 | — | — |
| 1981-06-08 | $2.96 | $2.96 | 7,425 | — | — |
| 1981-06-05 | $2.98 | $2.98 | 13,500 | — | — |
| 1981-06-04 | $2.91 | $2.91 | 35,100 | — | — |
| 1981-06-03 | $3.04 | $3.04 | 16,200 | — | — |
| 1981-06-02 | $3.04 | $3.04 | 24,300 | — | — |
| 1981-06-01 | $3.11 | $3.11 | 20,925 | — | — |
| 1981-05-29 | $3.11 | $3.11 | 66,150 | — | — |
| 1981-05-28 | $3.06 | $3.06 | 18,900 | — | — |
| 1981-05-27 | $3.11 | $3.11 | 35,775 | — | — |
| 1981-05-26 | $3.06 | $3.06 | 42,525 | — | — |
| 1981-05-22 | $3.04 | $3.04 | 13,500 | — | — |
| 1981-05-21 | $3.07 | $3.07 | 47,925 | — | — |
| 1981-05-20 | $3.11 | $3.11 | 53,325 | — | — |
| 1981-05-19 | $3.11 | $3.11 | 41,175 | — | — |
| 1981-05-18 | $3.15 | $3.15 | 35,100 | — | — |
| 1981-05-15 | $3.17 | $3.17 | 35,100 | — | — |
| 1981-05-14 | $3.15 | $3.15 | 24,300 | — | — |
| 1981-05-13 | $3.07 | $3.07 | 43,200 | — | — |
| 1981-05-12 | $3.15 | $3.15 | 12,150 | — | — |
| 1981-05-11 | $3.06 | $3.06 | 35,775 | — | — |
| 1981-05-08 | $3.02 | $3.02 | 45,900 | — | — |
| 1981-05-07 | $2.98 | $2.98 | 82,350 | — | — |
| 1981-05-06 | $3.02 | $3.02 | 211,950 | — | — |
| 1981-05-05 | $2.93 | $2.93 | 27,000 | — | — |
| 1981-05-04 | $2.81 | $2.81 | 20,250 | — | — |
| 1981-05-01 | $2.78 | $2.78 | 15,525 | — | — |
| 1981-04-30 | $2.83 | $2.83 | 16,200 | — | — |
| 1981-04-29 | $2.87 | $2.87 | 21,600 | — | — |
| 1981-04-28 | $2.93 | $2.93 | 52,650 | — | — |
| 1981-04-27 | $2.96 | $2.96 | 56,700 | — | — |
| 1981-04-24 | $2.98 | $2.98 | 40,500 | — | — |
| 1981-04-23 | $2.96 | $2.96 | 78,300 | — | — |
| 1981-04-22 | $3.11 | $3.11 | 46,575 | — | — |
| 1981-04-21 | $3.15 | $3.15 | 32,400 | — | — |
| 1981-04-20 | $3.20 | $3.20 | 10,800 | — | — |
| 1981-04-16 | $3.17 | $3.17 | 21,600 | — | — |
| 1981-04-15 | $3.06 | $3.06 | 32,400 | — | — |
| 1981-04-14 | $3.07 | $3.07 | 9,450 | — | — |
| 1981-04-13 | $3.06 | $3.06 | 7,425 | — | — |
| 1981-04-10 | $3.11 | $3.11 | 7,425 | — | — |
| 1981-04-09 | $3.07 | $3.07 | 21,600 | — | — |
| 1981-04-08 | $3.06 | $3.06 | 20,925 | — | — |
| 1981-04-07 | $3.07 | $3.07 | 41,175 | — | — |
| 1981-04-06 | $3.04 | $3.04 | 35,775 | — | — |
| 1981-04-03 | $3.02 | $3.02 | 18,900 | — | — |
| 1981-04-02 | $3.02 | $3.02 | 34,425 | — | — |
| 1981-04-01 | $3.13 | $3.13 | 16,200 | — | — |
| 1981-03-31 | $3.15 | $3.15 | 21,600 | — | — |
| 1981-03-30 | $3.20 | $3.20 | 15,525 | — | — |
| 1981-03-27 | $3.15 | $3.15 | 10,800 | — | — |
| 1981-03-26 | $3.15 | $3.15 | 23,625 | — | — |
| 1981-03-25 | $3.20 | $3.20 | 44,550 | — | — |
| 1981-03-24 | $3.20 | $3.20 | 31,725 | — | — |
| 1981-03-23 | $3.15 | $3.15 | 18,225 | — | — |
| 1981-03-20 | $3.17 | $3.17 | 20,250 | — | — |
| 1981-03-19 | $3.13 | $3.13 | 25,650 | — | — |
| 1981-03-18 | $3.15 | $3.15 | 18,900 | — | — |
| 1981-03-17 | $3.20 | $3.20 | 41,850 | — | — |
| 1981-03-16 | $3.41 | $3.41 | 25,650 | — | — |
| 1981-03-13 | $3.26 | $3.26 | 56,025 | — | — |
| 1981-03-12 | $3.06 | $3.06 | 31,725 | — | — |
| 1981-03-11 | $3.04 | $3.04 | 13,500 | — | — |
| 1981-03-10 | $3.02 | $3.02 | 21,600 | — | — |
| 1981-03-09 | $2.91 | $2.91 | 31,725 | — | — |
| 1981-03-06 | $2.91 | $2.91 | 16,200 | — | — |
| 1981-03-05 | $2.87 | $2.87 | 14,850 | — | — |
| 1981-03-04 | $2.91 | $2.91 | 8,100 | — | — |
| 1981-03-03 | $2.87 | $2.87 | 14,850 | — | — |
| 1981-03-02 | $2.96 | $2.96 | 5,400 | — | — |
| 1981-02-27 | $2.96 | $2.96 | 26,325 | — | — |
| 1981-02-26 | $2.91 | $2.91 | 49,950 | — | — |
| 1981-02-25 | $2.78 | $2.78 | 18,900 | — | — |
| 1981-02-24 | $2.83 | $2.83 | 63,450 | — | — |
| 1981-02-23 | $2.91 | $2.91 | 31,725 | — | — |
| 1981-02-20 | $3.02 | $3.02 | 10,800 | — | — |
| 1981-02-19 | $3.07 | $3.07 | 29,700 | — | — |
| 1981-02-18 | $3.07 | $3.07 | 17,550 | — | — |
| 1981-02-17 | $3.13 | $3.13 | 15,525 | — | — |
| 1981-02-13 | $3.11 | $3.11 | 43,200 | — | — |
| 1981-02-12 | $3.07 | $3.07 | 56,700 | — | — |
| 1981-02-11 | $3.02 | $3.02 | 142,425 | — | — |
| 1981-02-10 | $3.28 | $3.28 | 45,900 | — | — |
| 1981-02-09 | $3.24 | $3.24 | 21,600 | — | — |
| 1981-02-06 | $3.26 | $3.26 | 13,500 | — | — |
| 1981-02-05 | $3.31 | $3.31 | 16,200 | — | — |
| 1981-02-04 | $3.28 | $3.28 | 18,900 | — | — |
| 1981-02-03 | $3.20 | $3.20 | 23,625 | — | — |
| 1981-02-02 | $3.31 | $3.31 | 123,525 | — | — |
| 1981-01-30 | $3.54 | $3.54 | 32,400 | — | — |
| 1981-01-29 | $3.52 | $3.52 | 44,550 | — | — |
| 1981-01-28 | $3.39 | $3.39 | 30,375 | — | — |
| 1981-01-27 | $3.39 | $3.39 | 56,025 | — | — |
| 1981-01-26 | $3.43 | $3.43 | 93,825 | — | — |
| 1981-01-23 | $3.67 | $3.67 | 112,725 | — | — |
| 1981-01-22 | $3.26 | $3.26 | 81,000 | — | — |
| 1981-01-21 | $3.07 | $3.07 | 24,300 | — | — |
| 1981-01-20 | $2.96 | $2.96 | 28,350 | — | — |
| 1981-01-19 | $3.07 | $3.07 | 59,400 | — | — |
| 1981-01-16 | $3.06 | $3.06 | 29,700 | — | — |
| 1981-01-15 | $3.04 | $3.04 | 48,600 | — | — |
| 1981-01-14 | $3.00 | $3.00 | 55,350 | — | — |
| 1981-01-13 | $3.11 | $3.11 | 56,025 | — | — |
| 1981-01-12 | $3.00 | $3.00 | 110,700 | — | — |
| 1981-01-09 | $2.80 | $2.80 | 34,425 | — | — |
| 1981-01-08 | $2.76 | $2.76 | 86,400 | — | — |
| 1981-01-07 | $2.96 | $2.96 | 172,125 | — | — |
| 1981-01-06 | $3.13 | $3.13 | 85,050 | — | — |
| 1981-01-05 | $3.11 | $3.11 | 164,700 | — | — |
| 1981-01-02 | $2.98 | $2.98 | 79,650 | — | — |