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 | $5.62 | $5.62 | 44,028 | — | — |
| 1981-12-30 | $5.55 | $5.55 | 64,040 | — | — |
| 1981-12-29 | $5.50 | $5.50 | 3,502 | — | — |
| 1981-12-28 | $5.52 | $5.52 | 24,515 | — | — |
| 1981-12-24 | $5.65 | $5.65 | 14,509 | — | — |
| 1981-12-23 | $5.60 | $5.60 | 116,573 | — | — |
| 1981-12-22 | $5.47 | $5.47 | 126,579 | — | — |
| 1981-12-21 | $5.65 | $5.65 | 96,060 | — | — |
| 1981-12-18 | $5.77 | $5.77 | 267,167 | — | — |
| 1981-12-17 | $5.70 | $5.70 | 7,505 | — | — |
| 1981-12-16 | $5.70 | $5.70 | 4,003 | — | — |
| 1981-12-15 | $5.77 | $5.77 | 20,013 | — | — |
| 1981-12-14 | $5.70 | $5.70 | 4,503 | — | — |
| 1981-12-11 | $5.77 | $5.77 | 16,510 | — | — |
| 1981-12-10 | $5.70 | $5.70 | 48,530 | — | — |
| 1981-12-09 | $5.77 | $5.77 | 45,028 | — | — |
| 1981-12-08 | $5.65 | $5.65 | 13,508 | — | — |
| 1981-12-07 | $5.65 | $5.65 | 227,142 | — | — |
| 1981-12-04 | $5.60 | $5.60 | 56,035 | — | — |
| 1981-12-03 | $5.50 | $5.50 | 69,043 | — | — |
| 1981-12-02 | $5.57 | $5.57 | 38,024 | — | — |
| 1981-12-01 | $5.55 | $5.55 | 189,619 | — | — |
| 1981-11-30 | $5.60 | $5.60 | 27,517 | — | — |
| 1981-11-27 | $5.77 | $5.77 | 9,506 | — | — |
| 1981-11-25 | $5.87 | $5.87 | 146,592 | — | — |
| 1981-11-24 | $5.95 | $5.95 | 109,568 | — | — |
| 1981-11-23 | $6.00 | $6.00 | 161,601 | — | — |
| 1981-11-20 | $6.22 | $6.22 | 133,583 | — | — |
| 1981-11-19 | $6.15 | $6.15 | 81,551 | — | — |
| 1981-11-18 | $5.92 | $5.92 | 21,013 | — | — |
| 1981-11-17 | $5.92 | $5.92 | 29,018 | — | — |
| 1981-11-16 | $5.90 | $5.90 | 63,540 | — | — |
| 1981-11-13 | $6.12 | $6.12 | 5,003 | — | — |
| 1981-11-12 | $6.07 | $6.07 | 87,054 | — | — |
| 1981-11-11 | $5.97 | $5.97 | 135,084 | — | — |
| 1981-11-10 | $5.92 | $5.92 | 25,516 | — | — |
| 1981-11-09 | $6.00 | $6.00 | 90,056 | — | — |
| 1981-11-06 | $5.97 | $5.97 | 135,084 | — | — |
| 1981-11-05 | $5.92 | $5.92 | 65,041 | — | — |
| 1981-11-04 | $5.92 | $5.92 | 118,574 | — | — |
| 1981-11-03 | $5.80 | $5.80 | 42,527 | — | — |
| 1981-11-02 | $5.77 | $5.77 | 93,558 | — | — |
| 1981-10-30 | $5.80 | $5.80 | 34,021 | — | — |
| 1981-10-29 | $5.60 | $5.60 | 69,543 | — | — |
| 1981-10-28 | $5.65 | $5.65 | 185,116 | — | — |
| 1981-10-27 | $5.70 | $5.70 | 24,515 | — | — |
| 1981-10-26 | $5.70 | $5.70 | 217,636 | — | — |
| 1981-10-23 | $5.90 | $5.90 | 224,640 | — | — |
| 1981-10-22 | $6.00 | $6.00 | 103,064 | — | — |
| 1981-10-21 | $5.80 | $5.80 | 57,536 | — | — |
| 1981-10-20 | $5.70 | $5.70 | 131,082 | — | — |
| 1981-10-19 | $5.60 | $5.60 | 310,194 | — | — |
| 1981-10-16 | $5.62 | $5.62 | 37,523 | — | — |
| 1981-10-15 | $5.62 | $5.62 | 13,508 | — | — |
| 1981-10-14 | $5.52 | $5.52 | 89,556 | — | — |
| 1981-10-13 | $5.55 | $5.55 | 7,004 | — | — |
| 1981-10-12 | $5.47 | $5.47 | 7,004 | — | — |
| 1981-10-09 | $5.47 | $5.47 | 51,532 | — | — |
| 1981-10-08 | $5.42 | $5.42 | 8,005 | — | — |
| 1981-10-07 | $5.40 | $5.40 | 3,002 | — | — |
| 1981-10-06 | $5.42 | $5.42 | 42,527 | — | — |
| 1981-10-05 | $5.27 | $5.27 | 42,527 | — | — |
| 1981-10-02 | $5.10 | $5.10 | 12,508 | — | — |
| 1981-10-01 | $5.05 | $5.05 | 36,523 | — | — |
| 1981-09-30 | $5.10 | $5.10 | 11,007 | — | — |
| 1981-09-29 | $5.07 | $5.07 | 263,665 | — | — |
| 1981-09-28 | $5.00 | $5.00 | 363,227 | — | — |
| 1981-09-25 | $4.92 | $4.92 | 177,111 | — | — |
| 1981-09-24 | $5.12 | $5.12 | 59,537 | — | — |
| 1981-09-23 | $5.10 | $5.10 | 51,032 | — | — |
| 1981-09-22 | $4.95 | $4.95 | 69,043 | — | — |
| 1981-09-21 | $4.85 | $4.85 | 38,524 | — | — |
| 1981-09-18 | $4.80 | $4.80 | 583,365 | — | — |
| 1981-09-17 | $4.85 | $4.85 | 226,141 | — | — |
| 1981-09-16 | $4.85 | $4.85 | 261,163 | — | — |
| 1981-09-15 | $4.86 | $4.86 | 30,019 | — | — |
| 1981-09-14 | $4.87 | $4.87 | 75,047 | — | — |
| 1981-09-11 | $4.85 | $4.85 | 487,305 | — | — |
| 1981-09-10 | $4.85 | $4.85 | 245,153 | — | — |
| 1981-09-09 | $4.87 | $4.87 | 45,028 | — | — |
| 1981-09-08 | $4.90 | $4.90 | 63,039 | — | — |
| 1981-09-04 | $4.95 | $4.95 | 140,088 | — | — |
| 1981-09-03 | $4.95 | $4.95 | 89,056 | — | — |
| 1981-09-02 | $4.97 | $4.97 | 56,035 | — | — |
| 1981-09-01 | $4.98 | $4.98 | 96,060 | — | — |
| 1981-08-31 | $5.00 | $5.00 | 35,022 | — | — |
| 1981-08-28 | $5.01 | $5.01 | 76,048 | — | — |
| 1981-08-27 | $5.02 | $5.02 | 56,035 | — | — |
| 1981-08-26 | $5.08 | $5.08 | 41,026 | — | — |
| 1981-08-25 | $5.05 | $5.05 | 322,201 | — | — |
| 1981-08-24 | $5.22 | $5.22 | 2,001 | — | — |
| 1981-08-21 | $5.22 | $5.22 | 14,009 | — | — |
| 1981-08-20 | $5.18 | $5.18 | 39,024 | — | — |
| 1981-08-19 | $5.13 | $5.13 | 26,016 | — | — |
| 1981-08-18 | $5.10 | $5.10 | 80,050 | — | — |
| 1981-08-17 | $5.12 | $5.12 | 84,053 | — | — |
| 1981-08-14 | $5.20 | $5.20 | 177,111 | — | — |
| 1981-08-13 | $5.30 | $5.30 | 28,018 | — | — |
| 1981-08-12 | $5.27 | $5.27 | 85,053 | — | — |
| 1981-08-11 | $5.20 | $5.20 | 245,153 | — | — |
| 1981-08-10 | $5.12 | $5.12 | 69,043 | — | — |
| 1981-08-07 | $5.06 | $5.06 | 101,063 | — | — |
| 1981-08-06 | $5.03 | $5.03 | 41,026 | — | — |
| 1981-08-05 | $5.02 | $5.02 | 150,094 | — | — |
| 1981-08-04 | $4.96 | $4.96 | 158,099 | — | — |
| 1981-08-03 | $5.00 | $5.00 | 68,043 | — | — |
| 1981-07-31 | $5.02 | $5.02 | 29,018 | — | — |
| 1981-07-30 | $5.00 | $5.00 | 122,076 | — | — |
| 1981-07-29 | $5.00 | $5.00 | 8,005 | — | — |
| 1981-07-28 | $5.00 | $5.00 | 10,006 | — | — |
| 1981-07-27 | $5.00 | $5.00 | 68,043 | — | — |
| 1981-07-24 | $4.97 | $4.97 | 62,039 | — | — |
| 1981-07-23 | $5.02 | $5.02 | 12,008 | — | — |
| 1981-07-22 | $5.00 | $5.00 | 173,108 | — | — |
| 1981-07-21 | $5.01 | $5.01 | 165,103 | — | — |
| 1981-07-20 | $4.98 | $4.98 | 117,073 | — | — |
| 1981-07-17 | $5.00 | $5.00 | 188,118 | — | — |
| 1981-07-16 | $5.11 | $5.11 | 64,040 | — | — |
| 1981-07-15 | $5.17 | $5.17 | 177,111 | — | — |
| 1981-07-14 | $5.26 | $5.26 | 125,078 | — | — |
| 1981-07-13 | $5.30 | $5.30 | 104,065 | — | — |
| 1981-07-10 | $5.31 | $5.31 | 81,051 | — | — |
| 1981-07-09 | $5.30 | $5.30 | 42,026 | — | — |
| 1981-07-08 | $5.33 | $5.33 | 40,025 | — | — |
| 1981-07-07 | $5.30 | $5.30 | 113,071 | — | — |
| 1981-07-06 | $5.25 | $5.25 | 579,362 | — | — |
| 1981-07-02 | $5.50 | $5.50 | 49,031 | — | — |
| 1981-07-01 | $5.60 | $5.60 | 34,021 | — | — |
| 1981-06-30 | $5.63 | $5.63 | 10,006 | — | — |
| 1981-06-29 | $5.68 | $5.68 | 48,030 | — | — |
| 1981-06-26 | $5.70 | $5.70 | 149,093 | — | — |
| 1981-06-25 | $5.71 | $5.71 | 5,003 | — | — |
| 1981-06-24 | $5.73 | $5.73 | 159,099 | — | — |
| 1981-06-23 | $5.75 | $5.75 | 190,119 | — | — |
| 1981-06-22 | $5.70 | $5.70 | 110,069 | — | — |
| 1981-06-19 | $5.70 | $5.70 | 19,012 | — | — |
| 1981-06-18 | $5.68 | $5.68 | 21,013 | — | — |
| 1981-06-17 | $5.66 | $5.66 | 116,073 | — | — |
| 1981-06-16 | $5.70 | $5.70 | 160,100 | — | — |
| 1981-06-15 | $5.72 | $5.72 | 26,016 | — | — |
| 1981-06-12 | $5.71 | $5.71 | 54,034 | — | — |
| 1981-06-11 | $5.75 | $5.75 | 190,119 | — | — |
| 1981-06-10 | $5.75 | $5.75 | 10,006 | — | — |
| 1981-06-09 | $5.71 | $5.71 | 7,004 | — | — |
| 1981-06-08 | $5.67 | $5.67 | 107,067 | — | — |
| 1981-06-05 | $5.66 | $5.66 | 152,095 | — | — |
| 1981-06-04 | $5.68 | $5.68 | 22,014 | — | — |
| 1981-06-03 | $5.71 | $5.71 | 105,066 | — | — |
| 1981-06-02 | $5.77 | $5.77 | 268,168 | — | — |
| 1981-06-01 | $5.85 | $5.85 | 346,216 | — | — |
| 1981-05-29 | $5.90 | $5.90 | 40,025 | — | — |
| 1981-05-28 | $5.90 | $5.90 | 86,054 | — | — |
| 1981-05-27 | $5.93 | $5.93 | 36,023 | — | — |
| 1981-05-26 | $5.92 | $5.92 | 66,041 | — | — |
| 1981-05-22 | $5.96 | $5.96 | 204,128 | — | — |
| 1981-05-21 | $5.93 | $5.93 | 178,111 | — | — |
| 1981-05-20 | $5.88 | $5.88 | 46,029 | — | — |
| 1981-05-19 | $5.80 | $5.80 | 289,181 | — | — |
| 1981-05-18 | $5.72 | $5.72 | 31,019 | — | — |
| 1981-05-15 | $5.67 | $5.67 | 197,123 | — | — |
| 1981-05-14 | $5.66 | $5.66 | 39,024 | — | — |
| 1981-05-13 | $5.66 | $5.66 | 81,051 | — | — |
| 1981-05-12 | $5.63 | $5.63 | 92,058 | — | — |
| 1981-05-11 | $5.66 | $5.66 | 14,009 | — | — |
| 1981-05-08 | $5.68 | $5.68 | 234,146 | — | — |
| 1981-05-07 | $5.68 | $5.68 | 71,044 | — | — |
| 1981-05-06 | $5.67 | $5.67 | 446,279 | — | — |
| 1981-05-05 | $5.65 | $5.65 | 743,465 | — | — |
| 1981-05-04 | $5.72 | $5.72 | 107,067 | — | — |
| 1981-05-01 | $5.81 | $5.81 | 141,088 | — | — |
| 1981-04-30 | $5.82 | $5.82 | 113,071 | — | — |
| 1981-04-29 | $5.76 | $5.76 | 65,041 | — | — |
| 1981-04-28 | $5.70 | $5.70 | 42,026 | — | — |
| 1981-04-27 | $5.58 | $5.58 | 135,084 | — | — |
| 1981-04-24 | $5.45 | $5.45 | 48,030 | — | — |
| 1981-04-23 | $5.43 | $5.43 | 40,025 | — | — |
| 1981-04-22 | $5.46 | $5.46 | 54,034 | — | — |
| 1981-04-21 | $5.40 | $5.40 | 1,048,655 | — | — |
| 1981-04-20 | $5.20 | $5.20 | 272,170 | — | — |
| 1981-04-16 | $5.16 | $5.16 | 39,024 | — | — |
| 1981-04-15 | $5.22 | $5.22 | 34,021 | — | — |
| 1981-04-14 | $5.27 | $5.27 | 16,010 | — | — |
| 1981-04-13 | $5.33 | $5.33 | 119,074 | — | — |
| 1981-04-10 | $5.37 | $5.37 | 89,056 | — | — |
| 1981-04-09 | $5.40 | $5.40 | 175,109 | — | — |
| 1981-04-08 | $5.43 | $5.43 | 71,044 | — | — |
| 1981-04-07 | $5.45 | $5.45 | 5,003 | — | — |
| 1981-04-06 | $5.45 | $5.45 | 178,111 | — | — |
| 1981-04-03 | $5.45 | $5.45 | 48,030 | — | — |
| 1981-04-02 | $5.51 | $5.51 | 113,071 | — | — |
| 1981-04-01 | $5.52 | $5.52 | 151,094 | — | — |
| 1981-03-31 | $5.52 | $5.52 | 203,127 | — | — |
| 1981-03-30 | $5.47 | $5.47 | 74,046 | — | — |
| 1981-03-27 | $5.50 | $5.50 | 252,158 | — | — |
| 1981-03-26 | $5.52 | $5.52 | 126,079 | — | — |
| 1981-03-25 | $5.55 | $5.55 | 60,038 | — | — |
| 1981-03-24 | $5.50 | $5.50 | 177,111 | — | — |
| 1981-03-23 | $5.56 | $5.56 | 128,080 | — | — |
| 1981-03-20 | $5.58 | $5.58 | 31,019 | — | — |
| 1981-03-19 | $5.55 | $5.55 | 140,088 | — | — |
| 1981-03-18 | $5.60 | $5.60 | 27,017 | — | — |
| 1981-03-17 | $5.58 | $5.58 | 57,036 | — | — |
| 1981-03-16 | $5.51 | $5.51 | 182,114 | — | — |
| 1981-03-13 | $5.48 | $5.48 | 74,046 | — | — |
| 1981-03-12 | $5.50 | $5.50 | 198,124 | — | — |
| 1981-03-11 | $5.35 | $5.35 | 11,007 | — | — |
| 1981-03-10 | $5.32 | $5.32 | 56,035 | — | — |
| 1981-03-09 | $5.33 | $5.33 | 165,103 | — | — |
| 1981-03-06 | $5.26 | $5.26 | 41,026 | — | — |
| 1981-03-05 | $5.27 | $5.27 | 15,009 | — | — |
| 1981-03-04 | $5.28 | $5.28 | 76,048 | — | — |
| 1981-03-03 | $5.23 | $5.23 | 55,034 | — | — |
| 1981-03-02 | $5.18 | $5.18 | 47,029 | — | — |
| 1981-02-27 | $5.20 | $5.20 | 145,091 | — | — |
| 1981-02-26 | $5.13 | $5.13 | 27,017 | — | — |
| 1981-02-25 | $5.15 | $5.15 | 100,063 | — | — |
| 1981-02-24 | $5.08 | $5.08 | 191,119 | — | — |
| 1981-02-23 | $5.05 | $5.05 | 331,207 | — | — |
| 1981-02-20 | $5.07 | $5.07 | 17,011 | — | — |
| 1981-02-19 | $5.05 | $5.05 | 76,048 | — | — |
| 1981-02-18 | $5.02 | $5.02 | 7,004 | — | — |
| 1981-02-17 | $5.02 | $5.02 | 28,018 | — | — |
| 1981-02-13 | $5.00 | $5.00 | 155,097 | — | — |
| 1981-02-12 | $5.02 | $5.02 | 65,041 | — | — |
| 1981-02-11 | $5.05 | $5.05 | 7,004 | — | — |
| 1981-02-10 | $5.05 | $5.05 | 33,021 | — | — |
| 1981-02-09 | $5.10 | $5.10 | 71,044 | — | — |
| 1981-02-06 | $5.10 | $5.10 | 46,029 | — | — |
| 1981-02-05 | $5.15 | $5.15 | 39,024 | — | — |
| 1981-02-04 | $5.10 | $5.10 | 30,019 | — | — |
| 1981-02-03 | $5.11 | $5.11 | 61,038 | — | — |
| 1981-02-02 | $5.15 | $5.15 | 184,115 | — | — |
| 1981-01-30 | $5.20 | $5.20 | 1,370,857 | — | — |
| 1981-01-29 | $4.92 | $4.92 | 5,003 | — | — |
| 1981-01-28 | $4.92 | $4.92 | 12,008 | — | — |
| 1981-01-27 | $4.90 | $4.90 | 131,082 | — | — |
| 1981-01-26 | $4.92 | $4.92 | 28,018 | — | — |
| 1981-01-23 | $4.97 | $4.97 | 22,014 | — | — |
| 1981-01-22 | $5.00 | $5.00 | 45,028 | — | — |
| 1981-01-21 | $5.03 | $5.03 | 78,049 | — | — |
| 1981-01-20 | $5.07 | $5.07 | 91,057 | — | — |
| 1981-01-19 | $5.10 | $5.10 | 209,131 | — | — |
| 1981-01-16 | $5.07 | $5.07 | 108,068 | — | — |
| 1981-01-15 | $5.10 | $5.10 | 128,080 | — | — |
| 1981-01-14 | $5.15 | $5.15 | 11,007 | — | — |
| 1981-01-13 | $5.13 | $5.13 | 93,058 | — | — |
| 1981-01-12 | $5.10 | $5.10 | 36,023 | — | — |
| 1981-01-09 | $5.10 | $5.10 | 67,042 | — | — |
| 1981-01-08 | $5.11 | $5.11 | 84,053 | — | — |
| 1981-01-07 | $5.06 | $5.06 | 134,084 | — | — |
| 1981-01-06 | $5.30 | $5.30 | 275,172 | — | — |
| 1981-01-05 | $5.32 | $5.32 | 183,114 | — | — |
| 1981-01-02 | $5.36 | $5.36 | 6,004 | — | — |