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 | $3.09 | $3.09 | 50,911 | — | — |
| 1981-12-30 | $3.02 | $3.02 | 31,445 | — | — |
| 1981-12-29 | $2.94 | $2.94 | 47,916 | — | — |
| 1981-12-28 | $2.94 | $2.94 | 11,979 | — | — |
| 1981-12-24 | $2.89 | $2.89 | 23,958 | — | — |
| 1981-12-23 | $2.97 | $2.97 | 60,644 | — | — |
| 1981-12-22 | $3.06 | $3.06 | 68,879 | — | — |
| 1981-12-21 | $2.97 | $2.97 | 53,157 | — | — |
| 1981-12-18 | $2.85 | $2.85 | 50,911 | — | — |
| 1981-12-17 | $2.74 | $2.74 | 35,937 | — | — |
| 1981-12-16 | $2.72 | $2.72 | 51,659 | — | — |
| 1981-12-15 | $2.65 | $2.65 | 43,424 | — | — |
| 1981-12-14 | $2.59 | $2.59 | 31,445 | — | — |
| 1981-12-11 | $2.64 | $2.64 | 36,686 | — | — |
| 1981-12-10 | $2.60 | $2.60 | 19,466 | — | — |
| 1981-12-09 | $2.64 | $2.64 | 45,670 | — | — |
| 1981-12-08 | $2.55 | $2.55 | 37,434 | — | — |
| 1981-12-07 | $2.55 | $2.55 | 20,215 | — | — |
| 1981-12-04 | $2.52 | $2.52 | 157,973 | — | — |
| 1981-12-03 | $2.54 | $2.54 | 47,916 | — | — |
| 1981-12-02 | $2.52 | $2.52 | 44,921 | — | — |
| 1981-12-01 | $2.60 | $2.60 | 46,419 | — | — |
| 1981-11-30 | $2.64 | $2.64 | 18,717 | — | — |
| 1981-11-27 | $2.64 | $2.64 | 23,209 | — | — |
| 1981-11-25 | $2.57 | $2.57 | 50,911 | — | — |
| 1981-11-24 | $2.55 | $2.55 | 45,670 | — | — |
| 1981-11-23 | $2.64 | $2.64 | 14,974 | — | — |
| 1981-11-20 | $2.62 | $2.62 | 92,089 | — | — |
| 1981-11-19 | $2.60 | $2.60 | 12,728 | — | — |
| 1981-11-18 | $2.69 | $2.69 | 24,707 | — | — |
| 1981-11-17 | $2.74 | $2.74 | 10,482 | — | — |
| 1981-11-16 | $2.74 | $2.74 | 63,638 | — | — |
| 1981-11-13 | $2.85 | $2.85 | 38,932 | — | — |
| 1981-11-12 | $2.79 | $2.79 | 78,612 | — | — |
| 1981-11-11 | $2.74 | $2.74 | 38,932 | — | — |
| 1981-11-10 | $2.65 | $2.65 | 77,115 | — | — |
| 1981-11-09 | $2.57 | $2.57 | 29,199 | — | — |
| 1981-11-06 | $2.49 | $2.49 | 38,183 | — | — |
| 1981-11-05 | $2.47 | $2.47 | 21,712 | — | — |
| 1981-11-04 | $2.47 | $2.47 | 28,450 | — | — |
| 1981-11-03 | $2.47 | $2.47 | 244,821 | — | — |
| 1981-11-02 | $2.42 | $2.42 | 98,078 | — | — |
| 1981-10-30 | $2.47 | $2.47 | 24,707 | — | — |
| 1981-10-29 | $2.42 | $2.42 | 70,377 | — | — |
| 1981-10-28 | $2.44 | $2.44 | 33,691 | — | — |
| 1981-10-27 | $2.40 | $2.40 | 6,738 | — | — |
| 1981-10-26 | $2.39 | $2.39 | 26,953 | — | — |
| 1981-10-23 | $2.35 | $2.35 | 29,199 | — | — |
| 1981-10-22 | $2.37 | $2.37 | 20,963 | — | — |
| 1981-10-21 | $2.34 | $2.34 | 20,215 | — | — |
| 1981-10-20 | $2.40 | $2.40 | 38,932 | — | — |
| 1981-10-19 | $2.35 | $2.35 | 163,214 | — | — |
| 1981-10-16 | $2.42 | $2.42 | 44,173 | — | — |
| 1981-10-15 | $2.44 | $2.44 | 95,083 | — | — |
| 1981-10-14 | $2.47 | $2.47 | 6,738 | — | — |
| 1981-10-13 | $2.44 | $2.44 | 26,953 | — | — |
| 1981-10-12 | $2.45 | $2.45 | 15,722 | — | — |
| 1981-10-09 | $2.44 | $2.44 | 19,466 | — | — |
| 1981-10-08 | $2.42 | $2.42 | 242,575 | — | — |
| 1981-10-07 | $2.37 | $2.37 | 11,979 | — | — |
| 1981-10-06 | $2.40 | $2.40 | 21,712 | — | — |
| 1981-10-05 | $2.42 | $2.42 | 26,204 | — | — |
| 1981-10-02 | $2.34 | $2.34 | 37,434 | — | — |
| 1981-10-01 | $2.32 | $2.32 | 27,701 | — | — |
| 1981-09-30 | $2.25 | $2.25 | 518,092 | — | — |
| 1981-09-29 | $2.17 | $2.17 | 137,759 | — | — |
| 1981-09-28 | $2.15 | $2.15 | 82,356 | — | — |
| 1981-09-25 | $2.10 | $2.10 | 221,612 | — | — |
| 1981-09-24 | $2.09 | $2.09 | 89,843 | — | — |
| 1981-09-23 | $2.19 | $2.19 | 41,178 | — | — |
| 1981-09-22 | $2.27 | $2.27 | 80,110 | — | — |
| 1981-09-21 | $2.25 | $2.25 | 44,173 | — | — |
| 1981-09-18 | $2.29 | $2.29 | 31,445 | — | — |
| 1981-09-17 | $2.27 | $2.27 | 51,659 | — | — |
| 1981-09-16 | $2.34 | $2.34 | 81,607 | — | — |
| 1981-09-15 | $2.42 | $2.42 | 62,141 | — | — |
| 1981-09-14 | $2.45 | $2.45 | 19,466 | — | — |
| 1981-09-11 | $2.52 | $2.52 | 12,728 | — | — |
| 1981-09-10 | $2.47 | $2.47 | 35,937 | — | — |
| 1981-09-09 | $2.49 | $2.49 | 18,717 | — | — |
| 1981-09-08 | $2.44 | $2.44 | 165,460 | — | — |
| 1981-09-04 | $2.50 | $2.50 | 32,942 | — | — |
| 1981-09-03 | $2.47 | $2.47 | 19,466 | — | — |
| 1981-09-02 | $2.55 | $2.55 | 30,696 | — | — |
| 1981-09-01 | $2.54 | $2.54 | 18,717 | — | — |
| 1981-08-31 | $2.49 | $2.49 | 20,963 | — | — |
| 1981-08-28 | $2.52 | $2.52 | 47,167 | — | — |
| 1981-08-27 | $2.50 | $2.50 | 30,696 | — | — |
| 1981-08-26 | $2.50 | $2.50 | 27,701 | — | — |
| 1981-08-25 | $2.52 | $2.52 | 89,094 | — | — |
| 1981-08-24 | $2.55 | $2.55 | 57,649 | — | — |
| 1981-08-21 | $2.70 | $2.70 | 28,450 | — | — |
| 1981-08-20 | $2.72 | $2.72 | 11,230 | — | — |
| 1981-08-19 | $2.67 | $2.67 | 54,654 | — | — |
| 1981-08-18 | $2.69 | $2.69 | 63,638 | — | — |
| 1981-08-17 | $2.67 | $2.67 | 86,099 | — | — |
| 1981-08-14 | $2.80 | $2.80 | 72,623 | — | — |
| 1981-08-13 | $2.82 | $2.82 | 26,204 | — | — |
| 1981-08-12 | $2.82 | $2.82 | 25,455 | — | — |
| 1981-08-11 | $2.85 | $2.85 | 131,020 | — | — |
| 1981-08-10 | $2.85 | $2.85 | 9,733 | — | — |
| 1981-08-07 | $2.85 | $2.85 | 11,979 | — | — |
| 1981-08-06 | $2.84 | $2.84 | 18,717 | — | — |
| 1981-08-05 | $2.89 | $2.89 | 25,455 | — | — |
| 1981-08-04 | $2.82 | $2.82 | 43,424 | — | — |
| 1981-08-03 | $2.91 | $2.91 | 11,979 | — | — |
| 1981-07-31 | $2.94 | $2.94 | 12,728 | — | — |
| 1981-07-30 | $2.92 | $2.92 | 14,974 | — | — |
| 1981-07-29 | $2.91 | $2.91 | 53,157 | — | — |
| 1981-07-28 | $2.96 | $2.96 | 39,680 | — | — |
| 1981-07-27 | $2.87 | $2.87 | 34,440 | — | — |
| 1981-07-24 | $2.87 | $2.87 | 28,450 | — | — |
| 1981-07-23 | $2.85 | $2.85 | 32,942 | — | — |
| 1981-07-22 | $2.89 | $2.89 | 68,131 | — | — |
| 1981-07-21 | $2.92 | $2.92 | 8,236 | — | — |
| 1981-07-20 | $2.96 | $2.96 | 14,225 | — | — |
| 1981-07-17 | $2.99 | $2.99 | 50,162 | — | — |
| 1981-07-16 | $2.99 | $2.99 | 41,178 | — | — |
| 1981-07-15 | $2.96 | $2.96 | 83,104 | — | — |
| 1981-07-14 | $2.94 | $2.94 | 38,183 | — | — |
| 1981-07-13 | $2.92 | $2.92 | 21,712 | — | — |
| 1981-07-10 | $2.91 | $2.91 | 62,890 | — | — |
| 1981-07-09 | $2.80 | $2.80 | 62,890 | — | — |
| 1981-07-08 | $2.77 | $2.77 | 61,392 | — | — |
| 1981-07-07 | $2.75 | $2.75 | 26,953 | — | — |
| 1981-07-06 | $2.75 | $2.75 | 23,209 | — | — |
| 1981-07-02 | $2.77 | $2.77 | 31,445 | — | — |
| 1981-07-01 | $2.82 | $2.82 | 20,215 | — | — |
| 1981-06-30 | $2.85 | $2.85 | 23,209 | — | — |
| 1981-06-29 | $2.91 | $2.91 | 25,455 | — | — |
| 1981-06-26 | $2.97 | $2.97 | 31,445 | — | — |
| 1981-06-25 | $2.96 | $2.96 | 66,633 | — | — |
| 1981-06-24 | $2.91 | $2.91 | 42,675 | — | — |
| 1981-06-23 | $2.99 | $2.99 | 96,581 | — | — |
| 1981-06-22 | $2.87 | $2.87 | 162,465 | — | — |
| 1981-06-19 | $2.91 | $2.91 | 50,162 | — | — |
| 1981-06-18 | $2.92 | $2.92 | 33,691 | — | — |
| 1981-06-17 | $2.91 | $2.91 | 82,356 | — | — |
| 1981-06-16 | $2.96 | $2.96 | 141,502 | — | — |
| 1981-06-15 | $2.99 | $2.99 | 157,224 | — | — |
| 1981-06-12 | $2.96 | $2.96 | 86,099 | — | — |
| 1981-06-11 | $3.02 | $3.02 | 73,371 | — | — |
| 1981-06-10 | $3.01 | $3.01 | 21,712 | — | — |
| 1981-06-09 | $3.02 | $3.02 | 52,408 | — | — |
| 1981-06-08 | $3.04 | $3.04 | 42,675 | — | — |
| 1981-06-05 | $3.07 | $3.07 | 56,152 | — | — |
| 1981-06-04 | $3.07 | $3.07 | 24,707 | — | — |
| 1981-06-03 | $3.07 | $3.07 | 40,429 | — | — |
| 1981-06-02 | $3.02 | $3.02 | 70,377 | — | — |
| 1981-06-01 | $3.07 | $3.07 | 53,906 | — | — |
| 1981-05-29 | $3.07 | $3.07 | 18,717 | — | — |
| 1981-05-28 | $3.07 | $3.07 | 47,167 | — | — |
| 1981-05-27 | $3.07 | $3.07 | 86,099 | — | — |
| 1981-05-26 | $3.06 | $3.06 | 75,617 | — | — |
| 1981-05-22 | $3.12 | $3.12 | 67,382 | — | — |
| 1981-05-21 | $3.09 | $3.09 | 85,350 | — | — |
| 1981-05-20 | $3.07 | $3.07 | 164,711 | — | — |
| 1981-05-19 | $3.14 | $3.14 | 104,068 | — | — |
| 1981-05-18 | $3.16 | $3.16 | 118,293 | — | — |
| 1981-05-15 | $3.16 | $3.16 | 214,125 | — | — |
| 1981-05-14 | $3.16 | $3.16 | 233,591 | — | — |
| 1981-05-13 | $3.26 | $3.26 | 954,577 | — | — |
| 1981-05-12 | $3.41 | $3.41 | 26,953 | — | — |
| 1981-05-11 | $3.31 | $3.31 | 4,492 | — | — |
| 1981-05-08 | $3.32 | $3.32 | 4,492 | — | — |
| 1981-05-07 | $3.34 | $3.34 | 18,717 | — | — |
| 1981-05-06 | $3.34 | $3.34 | 8,984 | — | — |
| 1981-05-05 | $3.31 | $3.31 | 32,942 | — | — |
| 1981-05-04 | $3.34 | $3.34 | 23,209 | — | — |
| 1981-05-01 | $3.47 | $3.47 | 71,125 | — | — |
| 1981-04-30 | $3.61 | $3.61 | 53,906 | — | — |
| 1981-04-29 | $3.56 | $3.56 | 23,958 | — | — |
| 1981-04-28 | $3.56 | $3.56 | 17,969 | — | — |
| 1981-04-27 | $3.56 | $3.56 | 31,445 | — | — |
| 1981-04-24 | $3.59 | $3.59 | 35,937 | — | — |
| 1981-04-23 | $3.59 | $3.59 | 41,927 | — | — |
| 1981-04-22 | $3.54 | $3.54 | 92,089 | — | — |
| 1981-04-21 | $3.66 | $3.66 | 126,528 | — | — |
| 1981-04-20 | $3.36 | $3.36 | 71,125 | — | — |
| 1981-04-16 | $3.39 | $3.39 | 47,167 | — | — |
| 1981-04-15 | $3.41 | $3.41 | 14,974 | — | — |
| 1981-04-14 | $3.36 | $3.36 | 17,969 | — | — |
| 1981-04-13 | $3.42 | $3.42 | 38,932 | — | — |
| 1981-04-10 | $3.36 | $3.36 | 148,240 | — | — |
| 1981-04-09 | $3.27 | $3.27 | 26,953 | — | — |
| 1981-04-08 | $3.29 | $3.29 | 37,434 | — | — |
| 1981-04-07 | $3.29 | $3.29 | 32,942 | — | — |
| 1981-04-06 | $3.29 | $3.29 | 72,623 | — | — |
| 1981-04-03 | $3.26 | $3.26 | 41,178 | — | — |
| 1981-04-02 | $3.26 | $3.26 | 41,178 | — | — |
| 1981-04-01 | $3.32 | $3.32 | 38,932 | — | — |
| 1981-03-31 | $3.41 | $3.41 | 50,162 | — | — |
| 1981-03-30 | $3.42 | $3.42 | 12,728 | — | — |
| 1981-03-27 | $3.46 | $3.46 | 53,157 | — | — |
| 1981-03-26 | $3.46 | $3.46 | 23,209 | — | — |
| 1981-03-25 | $3.51 | $3.51 | 75,617 | — | — |
| 1981-03-24 | $3.51 | $3.51 | 50,162 | — | — |
| 1981-03-23 | $3.54 | $3.54 | 31,445 | — | — |
| 1981-03-20 | $3.54 | $3.54 | 216,371 | — | — |
| 1981-03-19 | $3.56 | $3.56 | 14,225 | — | — |
| 1981-03-18 | $3.57 | $3.57 | 19,466 | — | — |
| 1981-03-17 | $3.59 | $3.59 | 68,131 | — | — |
| 1981-03-16 | $3.61 | $3.61 | 172,947 | — | — |
| 1981-03-13 | $3.74 | $3.74 | 194,659 | — | — |
| 1981-03-12 | $3.61 | $3.61 | 62,141 | — | — |
| 1981-03-11 | $3.47 | $3.47 | 170,701 | — | — |
| 1981-03-10 | $3.61 | $3.61 | 80,858 | — | — |
| 1981-03-09 | $3.47 | $3.47 | 29,199 | — | — |
| 1981-03-06 | $3.37 | $3.37 | 52,408 | — | — |
| 1981-03-05 | $3.39 | $3.39 | 77,864 | — | — |
| 1981-03-04 | $3.34 | $3.34 | 74,869 | — | — |
| 1981-03-03 | $3.39 | $3.39 | 98,078 | — | — |
| 1981-03-02 | $3.34 | $3.34 | 118,293 | — | — |
| 1981-02-27 | $3.26 | $3.26 | 90,778 | — | — |
| 1981-02-26 | $3.10 | $3.10 | 92,650 | — | — |
| 1981-02-25 | $2.99 | $2.99 | 29,948 | — | — |
| 1981-02-24 | $2.97 | $2.97 | 35,563 | — | — |
| 1981-02-23 | $2.95 | $2.95 | 26,204 | — | — |
| 1981-02-20 | $2.90 | $2.90 | 30,883 | — | — |
| 1981-02-19 | $2.87 | $2.87 | 34,627 | — | — |
| 1981-02-18 | $2.94 | $2.94 | 49,601 | — | — |
| 1981-02-17 | $2.86 | $2.86 | 26,204 | — | — |
| 1981-02-13 | $2.82 | $2.82 | 25,268 | — | — |
| 1981-02-12 | $2.84 | $2.84 | 11,230 | — | — |
| 1981-02-11 | $2.80 | $2.80 | 44,921 | — | — |
| 1981-02-10 | $2.83 | $2.83 | 16,845 | — | — |
| 1981-02-09 | $2.78 | $2.78 | 28,076 | — | — |
| 1981-02-06 | $2.84 | $2.84 | 17,781 | — | — |
| 1981-02-05 | $2.79 | $2.79 | 13,102 | — | — |
| 1981-02-04 | $2.78 | $2.78 | 19,653 | — | — |
| 1981-02-03 | $2.78 | $2.78 | 51,472 | — | — |
| 1981-02-02 | $2.87 | $2.87 | 54,280 | — | — |
| 1981-01-30 | $3.01 | $3.01 | 100,137 | — | — |
| 1981-01-29 | $2.90 | $2.90 | 88,907 | — | — |
| 1981-01-28 | $2.89 | $2.89 | 19,653 | — | — |
| 1981-01-27 | $2.83 | $2.83 | 72,997 | — | — |
| 1981-01-26 | $2.84 | $2.84 | 16,845 | — | — |
| 1981-01-23 | $2.84 | $2.84 | 30,883 | — | — |
| 1981-01-22 | $2.80 | $2.80 | 22,461 | — | — |
| 1981-01-21 | $2.80 | $2.80 | 32,755 | — | — |
| 1981-01-20 | $2.87 | $2.87 | 19,653 | — | — |
| 1981-01-19 | $2.83 | $2.83 | 37,434 | — | — |
| 1981-01-16 | $2.83 | $2.83 | 35,563 | — | — |
| 1981-01-15 | $2.78 | $2.78 | 13,102 | — | — |
| 1981-01-14 | $2.78 | $2.78 | 80,484 | — | — |
| 1981-01-13 | $2.70 | $2.70 | 18,717 | — | — |
| 1981-01-12 | $2.68 | $2.68 | 23,396 | — | — |
| 1981-01-09 | $2.66 | $2.66 | 23,396 | — | — |
| 1981-01-08 | $2.67 | $2.67 | 28,076 | — | — |
| 1981-01-07 | $2.64 | $2.64 | 180,621 | — | — |
| 1981-01-06 | $2.75 | $2.75 | 62,703 | — | — |
| 1981-01-05 | $2.80 | $2.80 | 84,227 | — | — |
| 1981-01-02 | $2.76 | $2.76 | 12,166 | — | — |