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 | $2.77 | $2.77 | 96,668 | — | — |
| 1981-12-30 | $2.70 | $2.70 | 31,029 | — | — |
| 1981-12-29 | $2.68 | $2.68 | 87,121 | — | — |
| 1981-12-28 | $2.67 | $2.67 | 15,515 | — | — |
| 1981-12-24 | $2.68 | $2.68 | 34,610 | — | — |
| 1981-12-23 | $2.69 | $2.69 | 132,471 | — | — |
| 1981-12-22 | $2.66 | $2.66 | 108,602 | — | — |
| 1981-12-21 | $2.66 | $2.66 | 181,402 | — | — |
| 1981-12-18 | $2.66 | $2.66 | 380,705 | — | — |
| 1981-12-17 | $2.62 | $2.62 | 167,080 | — | — |
| 1981-12-16 | $2.63 | $2.63 | 130,084 | — | — |
| 1981-12-15 | $2.58 | $2.58 | 186,175 | — | — |
| 1981-12-14 | $2.65 | $2.65 | 290,004 | — | — |
| 1981-12-11 | $2.65 | $2.65 | 182,595 | — | — |
| 1981-12-10 | $2.68 | $2.68 | 476,179 | — | — |
| 1981-12-09 | $2.58 | $2.58 | 278,070 | — | — |
| 1981-12-08 | $2.57 | $2.57 | 288,811 | — | — |
| 1981-12-07 | $2.58 | $2.58 | 391,446 | — | — |
| 1981-12-04 | $2.57 | $2.57 | 374,738 | — | — |
| 1981-12-03 | $2.60 | $2.60 | 138,438 | — | — |
| 1981-12-02 | $2.66 | $2.66 | 158,726 | — | — |
| 1981-12-01 | $2.48 | $2.48 | 652,807 | — | — |
| 1981-11-30 | $2.47 | $2.47 | 175,435 | — | — |
| 1981-11-27 | $2.44 | $2.44 | 230,332 | — | — |
| 1981-11-25 | $2.45 | $2.45 | 346,095 | — | — |
| 1981-11-24 | $2.47 | $2.47 | 232,719 | — | — |
| 1981-11-23 | $2.48 | $2.48 | 860,464 | — | — |
| 1981-11-20 | $2.41 | $2.41 | 498,855 | — | — |
| 1981-11-19 | $2.37 | $2.37 | 526,304 | — | — |
| 1981-11-18 | $2.40 | $2.40 | 83,540 | — | — |
| 1981-11-17 | $2.45 | $2.45 | 84,734 | — | — |
| 1981-11-16 | $2.41 | $2.41 | 202,883 | — | — |
| 1981-11-13 | $2.47 | $2.47 | 66,832 | — | — |
| 1981-11-12 | $2.50 | $2.50 | 162,307 | — | — |
| 1981-11-11 | $2.47 | $2.47 | 527,497 | — | — |
| 1981-11-10 | $2.53 | $2.53 | 200,497 | — | — |
| 1981-11-09 | $2.46 | $2.46 | 213,624 | — | — |
| 1981-11-06 | $2.47 | $2.47 | 73,993 | — | — |
| 1981-11-05 | $2.49 | $2.49 | 267,329 | — | — |
| 1981-11-04 | $2.50 | $2.50 | 194,529 | — | — |
| 1981-11-03 | $2.47 | $2.47 | 3,731,862 | — | — |
| 1981-11-02 | $2.44 | $2.44 | 516,756 | — | — |
| 1981-10-30 | $2.43 | $2.43 | 1,007,257 | — | — |
| 1981-10-29 | $2.41 | $2.41 | 184,982 | — | — |
| 1981-10-28 | $2.41 | $2.41 | 142,018 | — | — |
| 1981-10-27 | $2.35 | $2.35 | 251,814 | — | — |
| 1981-10-26 | $2.26 | $2.26 | 263,748 | — | — |
| 1981-10-23 | $2.23 | $2.23 | 119,343 | — | — |
| 1981-10-22 | $2.24 | $2.24 | 69,219 | — | — |
| 1981-10-21 | $2.25 | $2.25 | 137,245 | — | — |
| 1981-10-20 | $2.25 | $2.25 | 177,821 | — | — |
| 1981-10-19 | $2.24 | $2.24 | 130,084 | — | — |
| 1981-10-16 | $2.24 | $2.24 | 114,569 | — | — |
| 1981-10-15 | $2.24 | $2.24 | 58,478 | — | — |
| 1981-10-14 | $2.26 | $2.26 | 152,759 | — | — |
| 1981-10-13 | $2.33 | $2.33 | 63,252 | — | — |
| 1981-10-12 | $2.29 | $2.29 | 57,285 | — | — |
| 1981-10-09 | $2.28 | $2.28 | 168,274 | — | — |
| 1981-10-08 | $2.28 | $2.28 | 780,505 | — | — |
| 1981-10-07 | $2.22 | $2.22 | 239,880 | — | — |
| 1981-10-06 | $2.26 | $2.26 | 558,526 | — | — |
| 1981-10-05 | $2.23 | $2.23 | 149,179 | — | — |
| 1981-10-02 | $2.28 | $2.28 | 627,745 | — | — |
| 1981-10-01 | $2.24 | $2.24 | 152,759 | — | — |
| 1981-09-30 | $2.23 | $2.23 | 177,821 | — | — |
| 1981-09-29 | $2.22 | $2.22 | 434,409 | — | — |
| 1981-09-28 | $2.17 | $2.17 | 162,307 | — | — |
| 1981-09-25 | $2.15 | $2.15 | 238,686 | — | — |
| 1981-09-24 | $2.21 | $2.21 | 281,650 | — | — |
| 1981-09-23 | $2.21 | $2.21 | 362,803 | — | — |
| 1981-09-22 | $2.25 | $2.25 | 1,558,622 | — | — |
| 1981-09-21 | $2.29 | $2.29 | 150,372 | — | — |
| 1981-09-18 | $2.30 | $2.30 | 250,621 | — | — |
| 1981-09-17 | $2.33 | $2.33 | 16,708 | — | — |
| 1981-09-16 | $2.33 | $2.33 | 233,913 | — | — |
| 1981-09-15 | $2.33 | $2.33 | 398,606 | — | — |
| 1981-09-14 | $2.31 | $2.31 | 212,431 | — | — |
| 1981-09-11 | $2.30 | $2.30 | 360,416 | — | — |
| 1981-09-10 | $2.29 | $2.29 | 114,569 | — | — |
| 1981-09-09 | $2.26 | $2.26 | 210,044 | — | — |
| 1981-09-08 | $2.22 | $2.22 | 680,256 | — | — |
| 1981-09-04 | $2.24 | $2.24 | 415,314 | — | — |
| 1981-09-03 | $2.21 | $2.21 | 398,606 | — | — |
| 1981-09-02 | $2.26 | $2.26 | 152,759 | — | — |
| 1981-09-01 | $2.26 | $2.26 | 245,847 | — | — |
| 1981-08-31 | $2.28 | $2.28 | 176,628 | — | — |
| 1981-08-28 | $2.31 | $2.31 | 393,833 | — | — |
| 1981-08-27 | $2.30 | $2.30 | 248,234 | — | — |
| 1981-08-26 | $2.39 | $2.39 | 408,154 | — | — |
| 1981-08-25 | $2.35 | $2.35 | 458,278 | — | — |
| 1981-08-24 | $2.40 | $2.40 | 293,584 | — | — |
| 1981-08-21 | $2.43 | $2.43 | 260,168 | — | — |
| 1981-08-20 | $2.47 | $2.47 | 73,993 | — | — |
| 1981-08-19 | $2.49 | $2.49 | 167,080 | — | — |
| 1981-08-18 | $2.50 | $2.50 | 107,409 | — | — |
| 1981-08-17 | $2.53 | $2.53 | 262,555 | — | — |
| 1981-08-14 | $2.52 | $2.52 | 155,146 | — | — |
| 1981-08-13 | $2.52 | $2.52 | 38,190 | — | — |
| 1981-08-12 | $2.51 | $2.51 | 210,044 | — | — |
| 1981-08-11 | $2.51 | $2.51 | 377,125 | — | — |
| 1981-08-10 | $2.47 | $2.47 | 286,424 | — | — |
| 1981-08-07 | $2.51 | $2.51 | 293,584 | — | — |
| 1981-08-06 | $2.42 | $2.42 | 307,905 | — | — |
| 1981-08-05 | $2.41 | $2.41 | 317,453 | — | — |
| 1981-08-04 | $2.41 | $2.41 | 221,978 | — | — |
| 1981-08-03 | $2.38 | $2.38 | 245,847 | — | — |
| 1981-07-31 | $2.38 | $2.38 | 1,293,680 | — | — |
| 1981-07-30 | $2.35 | $2.35 | 288,811 | — | — |
| 1981-07-29 | $2.34 | $2.34 | 264,942 | — | — |
| 1981-07-28 | $2.36 | $2.36 | 95,475 | — | — |
| 1981-07-27 | $2.33 | $2.33 | 486,920 | — | — |
| 1981-07-24 | $2.31 | $2.31 | 439,183 | — | — |
| 1981-07-23 | $2.32 | $2.32 | 76,380 | — | — |
| 1981-07-22 | $2.30 | $2.30 | 1,969,163 | — | — |
| 1981-07-21 | $2.29 | $2.29 | 594,329 | — | — |
| 1981-07-20 | $2.39 | $2.39 | 1,539,527 | — | — |
| 1981-07-17 | $2.45 | $2.45 | 336,548 | — | — |
| 1981-07-16 | $2.40 | $2.40 | 303,132 | — | — |
| 1981-07-15 | $2.35 | $2.35 | 759,023 | — | — |
| 1981-07-14 | $2.18 | $2.18 | 928,490 | — | — |
| 1981-07-13 | $2.15 | $2.15 | 279,263 | — | — |
| 1981-07-10 | $2.18 | $2.18 | 243,460 | — | — |
| 1981-07-09 | $2.21 | $2.21 | 152,759 | — | — |
| 1981-07-08 | $2.19 | $2.19 | 288,811 | — | — |
| 1981-07-07 | $2.15 | $2.15 | 611,037 | — | — |
| 1981-07-06 | $2.22 | $2.22 | 133,664 | — | — |
| 1981-07-02 | $2.29 | $2.29 | 200,497 | — | — |
| 1981-07-01 | $2.36 | $2.36 | 587,169 | — | — |
| 1981-06-30 | $2.39 | $2.39 | 224,365 | — | — |
| 1981-06-29 | $2.37 | $2.37 | 47,737 | — | — |
| 1981-06-26 | $2.35 | $2.35 | 100,248 | — | — |
| 1981-06-25 | $2.37 | $2.37 | 95,475 | — | — |
| 1981-06-24 | $2.41 | $2.41 | 591,942 | — | — |
| 1981-06-23 | $2.43 | $2.43 | 169,467 | — | — |
| 1981-06-22 | $2.44 | $2.44 | 157,533 | — | — |
| 1981-06-19 | $2.45 | $2.45 | 59,672 | — | — |
| 1981-06-18 | $2.42 | $2.42 | 95,475 | — | — |
| 1981-06-17 | $2.42 | $2.42 | 766,183 | — | — |
| 1981-06-16 | $2.47 | $2.47 | 186,175 | — | — |
| 1981-06-15 | $2.44 | $2.44 | 50,124 | — | — |
| 1981-06-12 | $2.42 | $2.42 | 276,876 | — | — |
| 1981-06-11 | $2.42 | $2.42 | 162,307 | — | — |
| 1981-06-10 | $2.50 | $2.50 | 45,350 | — | — |
| 1981-06-09 | $2.49 | $2.49 | 167,080 | — | — |
| 1981-06-08 | $2.51 | $2.51 | 794,826 | — | — |
| 1981-06-05 | $2.46 | $2.46 | 190,949 | — | — |
| 1981-06-04 | $2.45 | $2.45 | 162,307 | — | — |
| 1981-06-03 | $2.45 | $2.45 | 179,015 | — | — |
| 1981-06-02 | $2.47 | $2.47 | 224,365 | — | — |
| 1981-06-01 | $2.48 | $2.48 | 587,169 | — | — |
| 1981-05-29 | $2.49 | $2.49 | 85,927 | — | — |
| 1981-05-28 | $2.56 | $2.56 | 315,066 | — | — |
| 1981-05-27 | $2.56 | $2.56 | 260,168 | — | — |
| 1981-05-26 | $2.53 | $2.53 | 38,190 | — | — |
| 1981-05-22 | $2.52 | $2.52 | 133,664 | — | — |
| 1981-05-21 | $2.55 | $2.55 | 300,745 | — | — |
| 1981-05-20 | $2.55 | $2.55 | 911,782 | — | — |
| 1981-05-19 | $2.55 | $2.55 | 93,088 | — | — |
| 1981-05-18 | $2.51 | $2.51 | 124,117 | — | — |
| 1981-05-15 | $2.49 | $2.49 | 114,569 | — | — |
| 1981-05-14 | $2.47 | $2.47 | 157,533 | — | — |
| 1981-05-13 | $2.50 | $2.50 | 38,190 | — | — |
| 1981-05-12 | $2.49 | $2.49 | 1,183,885 | — | — |
| 1981-05-11 | $2.48 | $2.48 | 276,876 | — | — |
| 1981-05-08 | $2.47 | $2.47 | 284,037 | — | — |
| 1981-05-07 | $2.45 | $2.45 | 417,701 | — | — |
| 1981-05-06 | $2.43 | $2.43 | 885,527 | — | — |
| 1981-05-05 | $2.45 | $2.45 | 525,110 | — | — |
| 1981-05-04 | $2.51 | $2.51 | 102,635 | — | — |
| 1981-05-01 | $2.51 | $2.51 | 269,716 | — | — |
| 1981-04-30 | $2.51 | $2.51 | 42,964 | — | — |
| 1981-04-29 | $2.51 | $2.51 | 300,745 | — | — |
| 1981-04-28 | $2.53 | $2.53 | 133,664 | — | — |
| 1981-04-27 | $2.59 | $2.59 | 105,022 | — | — |
| 1981-04-24 | $2.52 | $2.52 | 708,899 | — | — |
| 1981-04-23 | $2.51 | $2.51 | 775,731 | — | — |
| 1981-04-22 | $2.49 | $2.49 | 1,205,366 | — | — |
| 1981-04-21 | $2.50 | $2.50 | 794,826 | — | — |
| 1981-04-20 | $2.51 | $2.51 | 157,533 | — | — |
| 1981-04-16 | $2.50 | $2.50 | 677,869 | — | — |
| 1981-04-15 | $2.48 | $2.48 | 274,489 | — | — |
| 1981-04-14 | $2.44 | $2.44 | 553,752 | — | — |
| 1981-04-13 | $2.44 | $2.44 | 264,942 | — | — |
| 1981-04-10 | $2.50 | $2.50 | 100,248 | — | — |
| 1981-04-09 | $2.48 | $2.48 | 1,021,578 | — | — |
| 1981-04-08 | $2.50 | $2.50 | 88,314 | — | — |
| 1981-04-07 | $2.55 | $2.55 | 88,314 | — | — |
| 1981-04-06 | $2.55 | $2.55 | 95,475 | — | — |
| 1981-04-03 | $2.51 | $2.51 | 83,540 | — | — |
| 1981-04-02 | $2.56 | $2.56 | 1,207,753 | — | — |
| 1981-04-01 | $2.51 | $2.51 | 147,986 | — | — |
| 1981-03-31 | $2.52 | $2.52 | 28,642 | — | — |
| 1981-03-30 | $2.51 | $2.51 | 198,110 | — | — |
| 1981-03-27 | $2.55 | $2.55 | 1,410,637 | — | — |
| 1981-03-26 | $2.53 | $2.53 | 255,394 | — | — |
| 1981-03-25 | $2.55 | $2.55 | 231,526 | — | — |
| 1981-03-24 | $2.58 | $2.58 | 231,526 | — | — |
| 1981-03-23 | $2.56 | $2.56 | 241,073 | — | — |
| 1981-03-20 | $2.58 | $2.58 | 124,117 | — | — |
| 1981-03-19 | $2.63 | $2.63 | 441,570 | — | — |
| 1981-03-18 | $2.64 | $2.64 | 434,409 | — | — |
| 1981-03-17 | $2.62 | $2.62 | 217,205 | — | — |
| 1981-03-16 | $2.63 | $2.63 | 133,664 | — | — |
| 1981-03-13 | $2.61 | $2.61 | 386,672 | — | — |
| 1981-03-12 | $2.59 | $2.59 | 837,789 | — | — |
| 1981-03-11 | $2.54 | $2.54 | 264,942 | — | — |
| 1981-03-10 | $2.47 | $2.47 | 515,563 | — | — |
| 1981-03-09 | $2.43 | $2.43 | 200,497 | — | — |
| 1981-03-06 | $2.41 | $2.41 | 143,212 | — | — |
| 1981-03-05 | $2.41 | $2.41 | 78,767 | — | — |
| 1981-03-04 | $2.41 | $2.41 | 291,197 | — | — |
| 1981-03-03 | $2.42 | $2.42 | 942,811 | — | — |
| 1981-03-02 | $2.41 | $2.41 | 329,387 | — | — |
| 1981-02-27 | $2.43 | $2.43 | 384,285 | — | — |
| 1981-02-26 | $2.27 | $2.27 | 62,058 | — | — |
| 1981-02-25 | $2.28 | $2.28 | 95,475 | — | — |
| 1981-02-24 | $2.33 | $2.33 | 105,022 | — | — |
| 1981-02-23 | $2.30 | $2.30 | 42,964 | — | — |
| 1981-02-20 | $2.30 | $2.30 | 622,972 | — | — |
| 1981-02-19 | $2.30 | $2.30 | 212,431 | — | — |
| 1981-02-18 | $2.30 | $2.30 | 26,256 | — | — |
| 1981-02-17 | $2.26 | $2.26 | 85,927 | — | — |
| 1981-02-13 | $2.24 | $2.24 | 188,562 | — | — |
| 1981-02-12 | $2.24 | $2.24 | 198,110 | — | — |
| 1981-02-11 | $2.30 | $2.30 | 887,913 | — | — |
| 1981-02-10 | $2.33 | $2.33 | 50,124 | — | — |
| 1981-02-09 | $2.33 | $2.33 | 97,861 | — | — |
| 1981-02-06 | $2.34 | $2.34 | 176,628 | — | — |
| 1981-02-05 | $2.33 | $2.33 | 544,205 | — | — |
| 1981-02-04 | $2.30 | $2.30 | 219,591 | — | — |
| 1981-02-03 | $2.29 | $2.29 | 811,534 | — | — |
| 1981-02-02 | $2.30 | $2.30 | 159,920 | — | — |
| 1981-01-30 | $2.35 | $2.35 | 291,197 | — | — |
| 1981-01-29 | $2.35 | $2.35 | 496,468 | — | — |
| 1981-01-28 | $2.39 | $2.39 | 112,183 | — | — |
| 1981-01-27 | $2.38 | $2.38 | 59,672 | — | — |
| 1981-01-26 | $2.35 | $2.35 | 369,964 | — | — |
| 1981-01-23 | $2.34 | $2.34 | 147,986 | — | — |
| 1981-01-22 | $2.29 | $2.29 | 279,263 | — | — |
| 1981-01-21 | $2.28 | $2.28 | 179,015 | — | — |
| 1981-01-20 | $2.40 | $2.40 | 121,730 | — | — |
| 1981-01-19 | $2.44 | $2.44 | 90,701 | — | — |
| 1981-01-16 | $2.44 | $2.44 | 119,343 | — | — |
| 1981-01-15 | $2.46 | $2.46 | 54,898 | — | — |
| 1981-01-14 | $2.46 | $2.46 | 157,533 | — | — |
| 1981-01-13 | $2.47 | $2.47 | 136,051 | — | — |
| 1981-01-12 | $2.51 | $2.51 | 465,438 | — | — |
| 1981-01-09 | $2.51 | $2.51 | 174,241 | — | — |
| 1981-01-08 | $2.53 | $2.53 | 131,278 | — | — |
| 1981-01-07 | $2.58 | $2.58 | 207,657 | — | — |
| 1981-01-06 | $2.65 | $2.65 | 217,205 | — | — |
| 1981-01-05 | $2.68 | $2.68 | 207,657 | — | — |
| 1981-01-02 | $2.65 | $2.65 | 35,803 | — | — |