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 | $2.51 | $2.51 | 20,048 | — | — |
| 1981-12-30 | $2.51 | $2.51 | 343,035 | — | — |
| 1981-12-29 | $2.53 | $2.53 | 53,460 | — | — |
| 1981-12-28 | $2.58 | $2.58 | 318,533 | — | — |
| 1981-12-24 | $2.58 | $2.58 | 3,713 | — | — |
| 1981-12-23 | $2.58 | $2.58 | 2,228 | — | — |
| 1981-12-22 | $2.58 | $2.58 | 173,003 | — | — |
| 1981-12-21 | $2.58 | $2.58 | 23,018 | — | — |
| 1981-12-18 | $2.59 | $2.59 | 7,425 | — | — |
| 1981-12-17 | $2.59 | $2.59 | 142,560 | — | — |
| 1981-12-16 | $2.59 | $2.59 | 31,185 | — | — |
| 1981-12-15 | $2.59 | $2.59 | 33,413 | — | — |
| 1981-12-14 | $2.61 | $2.61 | 143,303 | — | — |
| 1981-12-11 | $2.61 | $2.61 | 22,275 | — | — |
| 1981-12-10 | $2.61 | $2.61 | 21,533 | — | — |
| 1981-12-09 | $2.61 | $2.61 | 148,500 | — | — |
| 1981-12-08 | $2.61 | $2.61 | 40,838 | — | — |
| 1981-12-07 | $2.61 | $2.61 | 42,323 | — | — |
| 1981-12-04 | $2.61 | $2.61 | 1,485 | — | — |
| 1981-12-03 | $2.61 | $2.61 | 38,610 | — | — |
| 1981-12-02 | $2.61 | $2.61 | 152,955 | — | — |
| 1981-12-01 | $2.61 | $2.61 | 62,370 | — | — |
| 1981-11-30 | $2.61 | $2.61 | 348,233 | — | — |
| 1981-11-27 | $2.61 | $2.61 | 5,940 | — | — |
| 1981-11-25 | $2.61 | $2.61 | 16,335 | — | — |
| 1981-11-24 | $2.61 | $2.61 | 288,833 | — | — |
| 1981-11-23 | $2.54 | $2.54 | 24,503 | — | — |
| 1981-11-20 | $2.53 | $2.53 | 46,035 | — | — |
| 1981-11-19 | $2.51 | $2.51 | 100,238 | — | — |
| 1981-11-18 | $2.53 | $2.53 | 70,538 | — | — |
| 1981-11-17 | $2.54 | $2.54 | 60,885 | — | — |
| 1981-11-16 | $2.54 | $2.54 | 23,760 | — | — |
| 1981-11-13 | $2.56 | $2.56 | 49,005 | — | — |
| 1981-11-12 | $2.56 | $2.56 | 72,765 | — | — |
| 1981-11-11 | $2.58 | $2.58 | 0 | — | — |
| 1981-11-10 | $2.58 | $2.58 | 26,730 | — | — |
| 1981-11-09 | $2.58 | $2.58 | 31,185 | — | — |
| 1981-11-06 | $2.58 | $2.58 | 66,083 | — | — |
| 1981-11-05 | $2.59 | $2.59 | 59,400 | — | — |
| 1981-11-04 | $2.58 | $2.58 | 11,880 | — | — |
| 1981-11-03 | $2.58 | $2.58 | 0 | — | — |
| 1981-11-02 | $2.58 | $2.58 | 0 | — | — |
| 1981-10-30 | $2.58 | $2.58 | 8,910 | — | — |
| 1981-10-29 | $2.58 | $2.58 | 23,018 | — | — |
| 1981-10-28 | $2.58 | $2.58 | 320,018 | — | — |
| 1981-10-27 | $2.58 | $2.58 | 2,228 | — | — |
| 1981-10-26 | $2.58 | $2.58 | 45,293 | — | — |
| 1981-10-23 | $2.63 | $2.63 | 152,955 | — | — |
| 1981-10-22 | $2.63 | $2.63 | 11,880 | — | — |
| 1981-10-21 | $2.63 | $2.63 | 16,335 | — | — |
| 1981-10-20 | $2.63 | $2.63 | 8,168 | — | — |
| 1981-10-19 | $2.61 | $2.61 | 38,610 | — | — |
| 1981-10-16 | $2.61 | $2.61 | 11,880 | — | — |
| 1981-10-15 | $2.61 | $2.61 | 37,125 | — | — |
| 1981-10-14 | $2.64 | $2.64 | 7,425 | — | — |
| 1981-10-13 | $2.63 | $2.63 | 7,425 | — | — |
| 1981-10-12 | $2.63 | $2.63 | 14,850 | — | — |
| 1981-10-09 | $2.64 | $2.64 | 18,563 | — | — |
| 1981-10-08 | $2.63 | $2.63 | 9,653 | — | — |
| 1981-10-07 | $2.63 | $2.63 | 14,850 | — | — |
| 1981-10-06 | $2.63 | $2.63 | 33,413 | — | — |
| 1981-10-05 | $2.63 | $2.63 | 18,563 | — | — |
| 1981-10-02 | $2.58 | $2.58 | 17,820 | — | — |
| 1981-10-01 | $2.51 | $2.51 | 23,760 | — | — |
| 1981-09-30 | $2.49 | $2.49 | 17,078 | — | — |
| 1981-09-29 | $2.49 | $2.49 | 19,305 | — | — |
| 1981-09-28 | $2.47 | $2.47 | 15,593 | — | — |
| 1981-09-25 | $2.47 | $2.47 | 25,988 | — | — |
| 1981-09-24 | $2.49 | $2.49 | 14,850 | — | — |
| 1981-09-23 | $2.49 | $2.49 | 14,850 | — | — |
| 1981-09-22 | $2.49 | $2.49 | 2,228 | — | — |
| 1981-09-21 | $2.51 | $2.51 | 109,890 | — | — |
| 1981-09-18 | $2.51 | $2.51 | 0 | — | — |
| 1981-09-17 | $2.51 | $2.51 | 360,855 | — | — |
| 1981-09-16 | $2.51 | $2.51 | 6,683 | — | — |
| 1981-09-15 | $2.51 | $2.51 | 2,228 | — | — |
| 1981-09-14 | $2.51 | $2.51 | 23,760 | — | — |
| 1981-09-11 | $2.49 | $2.49 | 9,653 | — | — |
| 1981-09-10 | $2.49 | $2.49 | 51,975 | — | — |
| 1981-09-09 | $2.46 | $2.46 | 25,245 | — | — |
| 1981-09-08 | $2.49 | $2.49 | 19,305 | — | — |
| 1981-09-04 | $2.53 | $2.53 | 25,988 | — | — |
| 1981-09-03 | $2.59 | $2.59 | 17,820 | — | — |
| 1981-09-02 | $2.63 | $2.63 | 7,425 | — | — |
| 1981-09-01 | $2.63 | $2.63 | 11,880 | — | — |
| 1981-08-31 | $2.64 | $2.64 | 9,653 | — | — |
| 1981-08-28 | $2.63 | $2.63 | 16,335 | — | — |
| 1981-08-27 | $2.63 | $2.63 | 25,245 | — | — |
| 1981-08-26 | $2.61 | $2.61 | 32,670 | — | — |
| 1981-08-25 | $2.61 | $2.61 | 12,623 | — | — |
| 1981-08-24 | $2.66 | $2.66 | 35,640 | — | — |
| 1981-08-21 | $2.69 | $2.69 | 2,228 | — | — |
| 1981-08-20 | $2.69 | $2.69 | 24,503 | — | — |
| 1981-08-19 | $2.69 | $2.69 | 28,215 | — | — |
| 1981-08-18 | $2.69 | $2.69 | 46,035 | — | — |
| 1981-08-17 | $2.71 | $2.71 | 27,473 | — | — |
| 1981-08-14 | $2.73 | $2.73 | 7,425 | — | — |
| 1981-08-13 | $2.74 | $2.74 | 16,335 | — | — |
| 1981-08-12 | $2.76 | $2.76 | 16,335 | — | — |
| 1981-08-11 | $2.76 | $2.76 | 20,048 | — | — |
| 1981-08-10 | $2.73 | $2.73 | 0 | — | — |
| 1981-08-07 | $2.73 | $2.73 | 20,048 | — | — |
| 1981-08-06 | $2.73 | $2.73 | 36,383 | — | — |
| 1981-08-05 | $2.63 | $2.63 | 32,670 | — | — |
| 1981-08-04 | $2.59 | $2.59 | 28,215 | — | — |
| 1981-08-03 | $2.56 | $2.56 | 743 | — | — |
| 1981-07-31 | $2.56 | $2.56 | 5,198 | — | — |
| 1981-07-30 | $2.56 | $2.56 | 8,168 | — | — |
| 1981-07-29 | $2.56 | $2.56 | 2,970 | — | — |
| 1981-07-28 | $2.56 | $2.56 | 86,130 | — | — |
| 1981-07-27 | $2.56 | $2.56 | 46,778 | — | — |
| 1981-07-24 | $2.53 | $2.53 | 77,963 | — | — |
| 1981-07-23 | $2.54 | $2.54 | 55,688 | — | — |
| 1981-07-22 | $2.56 | $2.56 | 20,790 | — | — |
| 1981-07-21 | $2.59 | $2.59 | 30,443 | — | — |
| 1981-07-20 | $2.64 | $2.64 | 2,970 | — | — |
| 1981-07-17 | $2.66 | $2.66 | 13,365 | — | — |
| 1981-07-16 | $2.64 | $2.64 | 58,658 | — | — |
| 1981-07-15 | $2.63 | $2.63 | 2,228 | — | — |
| 1981-07-14 | $2.63 | $2.63 | 33,413 | — | — |
| 1981-07-13 | $2.58 | $2.58 | 74,250 | — | — |
| 1981-07-10 | $2.58 | $2.58 | 20,790 | — | — |
| 1981-07-09 | $2.53 | $2.53 | 155,925 | — | — |
| 1981-07-08 | $2.49 | $2.49 | 43,065 | — | — |
| 1981-07-07 | $2.47 | $2.47 | 29,700 | — | — |
| 1981-07-06 | $2.47 | $2.47 | 13,365 | — | — |
| 1981-07-02 | $2.56 | $2.56 | 14,850 | — | — |
| 1981-07-01 | $2.56 | $2.56 | 66,083 | — | — |
| 1981-06-30 | $2.61 | $2.61 | 10,395 | — | — |
| 1981-06-29 | $2.61 | $2.61 | 7,425 | — | — |
| 1981-06-26 | $2.63 | $2.63 | 156,668 | — | — |
| 1981-06-25 | $2.59 | $2.59 | 112,118 | — | — |
| 1981-06-24 | $2.59 | $2.59 | 595,485 | — | — |
| 1981-06-23 | $2.58 | $2.58 | 1,412,235 | — | — |
| 1981-06-22 | $2.58 | $2.58 | 11,138 | — | — |
| 1981-06-19 | $2.58 | $2.58 | 9,653 | — | — |
| 1981-06-18 | $2.58 | $2.58 | 18,563 | — | — |
| 1981-06-17 | $2.56 | $2.56 | 15,593 | — | — |
| 1981-06-16 | $2.56 | $2.56 | 10,395 | — | — |
| 1981-06-15 | $2.56 | $2.56 | 18,563 | — | — |
| 1981-06-12 | $2.54 | $2.54 | 5,198 | — | — |
| 1981-06-11 | $2.54 | $2.54 | 0 | — | — |
| 1981-06-10 | $2.54 | $2.54 | 119,543 | — | — |
| 1981-06-09 | $2.56 | $2.56 | 23,760 | — | — |
| 1981-06-08 | $2.56 | $2.56 | 22,275 | — | — |
| 1981-06-05 | $2.58 | $2.58 | 6,683 | — | — |
| 1981-06-04 | $2.58 | $2.58 | 40,095 | — | — |
| 1981-06-03 | $2.58 | $2.58 | 42,323 | — | — |
| 1981-06-02 | $2.58 | $2.58 | 90,585 | — | — |
| 1981-06-01 | $2.56 | $2.56 | 9,653 | — | — |
| 1981-05-29 | $2.56 | $2.56 | 111,375 | — | — |
| 1981-05-28 | $2.54 | $2.54 | 9,653 | — | — |
| 1981-05-27 | $2.54 | $2.54 | 14,108 | — | — |
| 1981-05-26 | $2.54 | $2.54 | 71,280 | — | — |
| 1981-05-22 | $2.54 | $2.54 | 37,125 | — | — |
| 1981-05-21 | $2.54 | $2.54 | 869,468 | — | — |
| 1981-05-20 | $2.51 | $2.51 | 17,820 | — | — |
| 1981-05-19 | $2.51 | $2.51 | 4,455 | — | — |
| 1981-05-18 | $2.51 | $2.51 | 2,970 | — | — |
| 1981-05-15 | $2.51 | $2.51 | 49,748 | — | — |
| 1981-05-14 | $2.49 | $2.49 | 15,593 | — | — |
| 1981-05-13 | $2.49 | $2.49 | 13,365 | — | — |
| 1981-05-12 | $2.49 | $2.49 | 5,940 | — | — |
| 1981-05-11 | $2.49 | $2.49 | 5,940 | — | — |
| 1981-05-08 | $2.49 | $2.49 | 1,485 | — | — |
| 1981-05-07 | $2.49 | $2.49 | 66,825 | — | — |
| 1981-05-06 | $2.49 | $2.49 | 24,503 | — | — |
| 1981-05-05 | $2.49 | $2.49 | 39,353 | — | — |
| 1981-05-04 | $2.49 | $2.49 | 107,663 | — | — |
| 1981-05-01 | $2.53 | $2.53 | 52,718 | — | — |
| 1981-04-30 | $2.53 | $2.53 | 49,005 | — | — |
| 1981-04-29 | $2.56 | $2.56 | 4,455 | — | — |
| 1981-04-28 | $2.56 | $2.56 | 57,173 | — | — |
| 1981-04-27 | $2.66 | $2.66 | 14,108 | — | — |
| 1981-04-24 | $2.66 | $2.66 | 2,228 | — | — |
| 1981-04-23 | $2.68 | $2.68 | 40,838 | — | — |
| 1981-04-22 | $2.69 | $2.69 | 5,198 | — | — |
| 1981-04-21 | $2.69 | $2.69 | 8,168 | — | — |
| 1981-04-20 | $2.69 | $2.69 | 26,730 | — | — |
| 1981-04-16 | $2.66 | $2.66 | 80,933 | — | — |
| 1981-04-15 | $2.63 | $2.63 | 25,988 | — | — |
| 1981-04-14 | $2.63 | $2.63 | 2,970 | — | — |
| 1981-04-13 | $2.63 | $2.63 | 6,683 | — | — |
| 1981-04-10 | $2.63 | $2.63 | 84,645 | — | — |
| 1981-04-09 | $2.63 | $2.63 | 7,425 | — | — |
| 1981-04-08 | $2.63 | $2.63 | 15,593 | — | — |
| 1981-04-07 | $2.63 | $2.63 | 80,933 | — | — |
| 1981-04-06 | $2.63 | $2.63 | 20,048 | — | — |
| 1981-04-03 | $2.59 | $2.59 | 2,228 | — | — |
| 1981-04-02 | $2.58 | $2.58 | 16,335 | — | — |
| 1981-04-01 | $2.56 | $2.56 | 40,838 | — | — |
| 1981-03-31 | $2.53 | $2.53 | 16,335 | — | — |
| 1981-03-30 | $2.53 | $2.53 | 13,365 | — | — |
| 1981-03-27 | $2.54 | $2.54 | 43,065 | — | — |
| 1981-03-26 | $2.56 | $2.56 | 24,503 | — | — |
| 1981-03-25 | $2.53 | $2.53 | 50,490 | — | — |
| 1981-03-24 | $2.51 | $2.51 | 23,760 | — | — |
| 1981-03-23 | $2.49 | $2.49 | 38,610 | — | — |
| 1981-03-20 | $2.47 | $2.47 | 21,533 | — | — |
| 1981-03-19 | $2.47 | $2.47 | 6,683 | — | — |
| 1981-03-18 | $2.46 | $2.46 | 42,323 | — | — |
| 1981-03-17 | $2.44 | $2.44 | 55,688 | — | — |
| 1981-03-16 | $2.42 | $2.42 | 0 | — | — |
| 1981-03-13 | $2.42 | $2.42 | 0 | — | — |
| 1981-03-12 | $2.42 | $2.42 | 6,683 | — | — |
| 1981-03-11 | $2.42 | $2.42 | 11,880 | — | — |
| 1981-03-10 | $2.42 | $2.42 | 77,963 | — | — |
| 1981-03-09 | $2.42 | $2.42 | 5,940 | — | — |
| 1981-03-06 | $2.42 | $2.42 | 38,610 | — | — |
| 1981-03-05 | $2.42 | $2.42 | 4,455 | — | — |
| 1981-03-04 | $2.46 | $2.46 | 78,705 | — | — |
| 1981-03-03 | $2.46 | $2.46 | 9,653 | — | — |
| 1981-03-02 | $2.46 | $2.46 | 118,058 | — | — |
| 1981-02-27 | $2.42 | $2.42 | 25,245 | — | — |
| 1981-02-26 | $2.41 | $2.41 | 15,593 | — | — |
| 1981-02-25 | $2.41 | $2.41 | 11,880 | — | — |
| 1981-02-24 | $2.41 | $2.41 | 4,455 | — | — |
| 1981-02-23 | $2.41 | $2.41 | 52,718 | — | — |
| 1981-02-20 | $2.37 | $2.37 | 8,910 | — | — |
| 1981-02-19 | $2.39 | $2.39 | 42,323 | — | — |
| 1981-02-18 | $2.39 | $2.39 | 22,275 | — | — |
| 1981-02-17 | $2.39 | $2.39 | 14,108 | — | — |
| 1981-02-13 | $2.39 | $2.39 | 38,610 | — | — |
| 1981-02-12 | $2.39 | $2.39 | 74,250 | — | — |
| 1981-02-11 | $2.41 | $2.41 | 12,623 | — | — |
| 1981-02-10 | $2.41 | $2.41 | 2,970 | — | — |
| 1981-02-09 | $2.41 | $2.41 | 6,683 | — | — |
| 1981-02-06 | $2.39 | $2.39 | 22,275 | — | — |
| 1981-02-05 | $2.39 | $2.39 | 23,018 | — | — |
| 1981-02-04 | $2.36 | $2.36 | 36,383 | — | — |
| 1981-02-03 | $2.36 | $2.36 | 25,988 | — | — |
| 1981-02-02 | $2.36 | $2.36 | 36,383 | — | — |
| 1981-01-30 | $2.37 | $2.37 | 7,425 | — | — |
| 1981-01-29 | $2.36 | $2.36 | 66,083 | — | — |
| 1981-01-28 | $2.42 | $2.42 | 89,843 | — | — |
| 1981-01-27 | $2.27 | $2.27 | 25,245 | — | — |
| 1981-01-26 | $2.21 | $2.21 | 23,018 | — | — |
| 1981-01-23 | $2.21 | $2.21 | 4,455 | — | — |
| 1981-01-22 | $2.21 | $2.21 | 42,323 | — | — |
| 1981-01-21 | $2.21 | $2.21 | 20,790 | — | — |
| 1981-01-20 | $2.21 | $2.21 | 13,365 | — | — |
| 1981-01-19 | $2.21 | $2.21 | 16,335 | — | — |
| 1981-01-16 | $2.19 | $2.19 | 20,048 | — | — |
| 1981-01-15 | $2.17 | $2.17 | 15,593 | — | — |
| 1981-01-14 | $2.17 | $2.17 | 43,065 | — | — |
| 1981-01-13 | $2.17 | $2.17 | 15,593 | — | — |
| 1981-01-12 | $2.17 | $2.17 | 41,580 | — | — |
| 1981-01-09 | $2.17 | $2.17 | 17,820 | — | — |
| 1981-01-08 | $2.17 | $2.17 | 36,383 | — | — |
| 1981-01-07 | $2.19 | $2.19 | 66,825 | — | — |
| 1981-01-06 | $2.17 | $2.17 | 18,563 | — | — |
| 1981-01-05 | $2.17 | $2.17 | 6,683 | — | — |
| 1981-01-02 | $2.17 | $2.17 | 44,550 | — | — |