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 | $3.08 | $3.08 | 57,776 | — | — |
| 1981-12-30 | $3.20 | $3.20 | 3,502 | — | — |
| 1981-12-29 | $3.23 | $3.23 | 35,891 | — | — |
| 1981-12-28 | $3.14 | $3.14 | 42,019 | — | — |
| 1981-12-24 | $3.06 | $3.06 | 24,511 | — | — |
| 1981-12-23 | $3.03 | $3.03 | 3,502 | — | — |
| 1981-12-22 | $3.03 | $3.03 | 5,252 | — | — |
| 1981-12-21 | $3.03 | $3.03 | 7,879 | — | — |
| 1981-12-18 | $3.03 | $3.03 | 1,751 | — | — |
| 1981-12-17 | $3.03 | $3.03 | 14,882 | — | — |
| 1981-12-16 | $3.03 | $3.03 | 5,252 | — | — |
| 1981-12-15 | $3.03 | $3.03 | 14,006 | — | — |
| 1981-12-14 | $3.08 | $3.08 | 21,010 | — | — |
| 1981-12-11 | $3.11 | $3.11 | 8,754 | — | — |
| 1981-12-10 | $3.11 | $3.11 | 3,502 | — | — |
| 1981-12-09 | $3.11 | $3.11 | 4,377 | — | — |
| 1981-12-08 | $3.11 | $3.11 | 1,751 | — | — |
| 1981-12-07 | $3.14 | $3.14 | 27,137 | — | — |
| 1981-12-04 | $3.23 | $3.23 | 34,141 | — | — |
| 1981-12-03 | $3.20 | $3.20 | 76,160 | — | — |
| 1981-12-02 | $3.31 | $3.31 | 70,032 | — | — |
| 1981-12-01 | $3.57 | $3.57 | 35,016 | — | — |
| 1981-11-30 | $3.57 | $3.57 | 61,278 | — | — |
| 1981-11-27 | $3.60 | $3.60 | 65,655 | — | — |
| 1981-11-25 | $3.54 | $3.54 | 38,518 | — | — |
| 1981-11-24 | $3.43 | $3.43 | 28,888 | — | — |
| 1981-11-23 | $3.31 | $3.31 | 6,128 | — | — |
| 1981-11-20 | $3.31 | $3.31 | 875 | — | — |
| 1981-11-19 | $3.28 | $3.28 | 3,502 | — | — |
| 1981-11-18 | $3.28 | $3.28 | 2,626 | — | — |
| 1981-11-17 | $3.28 | $3.28 | 21,885 | — | — |
| 1981-11-16 | $3.26 | $3.26 | 33,265 | — | — |
| 1981-11-13 | $3.26 | $3.26 | 7,003 | — | — |
| 1981-11-12 | $3.26 | $3.26 | 4,377 | — | — |
| 1981-11-11 | $3.26 | $3.26 | 72,658 | — | — |
| 1981-11-10 | $3.26 | $3.26 | 66,530 | — | — |
| 1981-11-09 | $3.20 | $3.20 | 25,387 | — | — |
| 1981-11-06 | $3.17 | $3.17 | 45,521 | — | — |
| 1981-11-05 | $3.17 | $3.17 | 17,508 | — | — |
| 1981-11-04 | $3.14 | $3.14 | 23,636 | — | — |
| 1981-11-03 | $3.11 | $3.11 | 52,524 | — | — |
| 1981-11-02 | $3.11 | $3.11 | 70,032 | — | — |
| 1981-10-30 | $3.11 | $3.11 | 36,767 | — | — |
| 1981-10-29 | $3.03 | $3.03 | 31,514 | — | — |
| 1981-10-28 | $3.00 | $3.00 | 72,658 | — | — |
| 1981-10-27 | $2.83 | $2.83 | 42,895 | — | — |
| 1981-10-26 | $2.74 | $2.74 | 2,626 | — | — |
| 1981-10-23 | $2.74 | $2.74 | 21,885 | — | — |
| 1981-10-22 | $2.77 | $2.77 | 22,760 | — | — |
| 1981-10-21 | $2.77 | $2.77 | 54,275 | — | — |
| 1981-10-20 | $2.66 | $2.66 | 33,265 | — | — |
| 1981-10-19 | $2.63 | $2.63 | 7,879 | — | — |
| 1981-10-16 | $2.63 | $2.63 | 4,377 | — | — |
| 1981-10-15 | $2.63 | $2.63 | 30,639 | — | — |
| 1981-10-14 | $2.63 | $2.63 | 63,029 | — | — |
| 1981-10-13 | $2.60 | $2.60 | 14,006 | — | — |
| 1981-10-12 | $2.60 | $2.60 | 1,751 | — | — |
| 1981-10-09 | $2.60 | $2.60 | 21,885 | — | — |
| 1981-10-08 | $2.60 | $2.60 | 15,757 | — | — |
| 1981-10-07 | $2.60 | $2.60 | 9,629 | — | — |
| 1981-10-06 | $2.57 | $2.57 | 47,272 | — | — |
| 1981-10-05 | $2.63 | $2.63 | 27,137 | — | — |
| 1981-10-02 | $2.63 | $2.63 | 20,134 | — | — |
| 1981-10-01 | $2.60 | $2.60 | 52,524 | — | — |
| 1981-09-30 | $2.71 | $2.71 | 39,393 | — | — |
| 1981-09-29 | $2.63 | $2.63 | 19,259 | — | — |
| 1981-09-28 | $2.63 | $2.63 | 2,626 | — | — |
| 1981-09-25 | $2.63 | $2.63 | 23,636 | — | — |
| 1981-09-24 | $2.68 | $2.68 | 11,380 | — | — |
| 1981-09-23 | $2.68 | $2.68 | 4,377 | — | — |
| 1981-09-22 | $2.68 | $2.68 | 21,010 | — | — |
| 1981-09-21 | $2.68 | $2.68 | 12,256 | — | — |
| 1981-09-18 | $2.68 | $2.68 | 17,508 | — | — |
| 1981-09-17 | $2.71 | $2.71 | 25,387 | — | — |
| 1981-09-16 | $2.71 | $2.71 | 39,393 | — | — |
| 1981-09-15 | $2.71 | $2.71 | 12,256 | — | — |
| 1981-09-14 | $2.68 | $2.68 | 7,879 | — | — |
| 1981-09-11 | $2.68 | $2.68 | 5,252 | — | — |
| 1981-09-10 | $2.68 | $2.68 | 875 | — | — |
| 1981-09-09 | $2.66 | $2.66 | 8,754 | — | — |
| 1981-09-08 | $2.66 | $2.66 | 13,131 | — | — |
| 1981-09-04 | $2.66 | $2.66 | 21,885 | — | — |
| 1981-09-03 | $2.68 | $2.68 | 29,764 | — | — |
| 1981-09-02 | $2.68 | $2.68 | 37,642 | — | — |
| 1981-09-01 | $2.71 | $2.71 | 2,626 | — | — |
| 1981-08-31 | $2.71 | $2.71 | 48,147 | — | — |
| 1981-08-28 | $2.68 | $2.68 | 21,885 | — | — |
| 1981-08-27 | $2.68 | $2.68 | 27,137 | — | — |
| 1981-08-26 | $2.66 | $2.66 | 33,265 | — | — |
| 1981-08-25 | $2.68 | $2.68 | 21,010 | — | — |
| 1981-08-24 | $2.80 | $2.80 | 80,099 | — | — |
| 1981-08-21 | $2.82 | $2.82 | 59,090 | — | — |
| 1981-08-20 | $2.80 | $2.80 | 64,342 | — | — |
| 1981-08-19 | $2.70 | $2.70 | 24,949 | — | — |
| 1981-08-18 | $2.68 | $2.68 | 14,444 | — | — |
| 1981-08-17 | $2.68 | $2.68 | 2,626 | — | — |
| 1981-08-14 | $2.68 | $2.68 | 7,879 | — | — |
| 1981-08-13 | $2.68 | $2.68 | 19,697 | — | — |
| 1981-08-12 | $2.68 | $2.68 | 93,230 | — | — |
| 1981-08-11 | $2.67 | $2.67 | 2,626 | — | — |
| 1981-08-10 | $2.65 | $2.65 | 0 | — | — |
| 1981-08-07 | $2.65 | $2.65 | 82,725 | — | — |
| 1981-08-06 | $2.65 | $2.65 | 28,888 | — | — |
| 1981-08-05 | $2.65 | $2.65 | 13,131 | — | — |
| 1981-08-04 | $2.65 | $2.65 | 76,160 | — | — |
| 1981-08-03 | $2.63 | $2.63 | 35,454 | — | — |
| 1981-07-31 | $2.63 | $2.63 | 3,939 | — | — |
| 1981-07-30 | $2.63 | $2.63 | 3,939 | — | — |
| 1981-07-29 | $2.63 | $2.63 | 1,313 | — | — |
| 1981-07-28 | $2.63 | $2.63 | 1,313 | — | — |
| 1981-07-27 | $2.63 | $2.63 | 13,131 | — | — |
| 1981-07-24 | $2.63 | $2.63 | 3,939 | — | — |
| 1981-07-23 | $2.63 | $2.63 | 13,131 | — | — |
| 1981-07-22 | $2.63 | $2.63 | 24,949 | — | — |
| 1981-07-21 | $2.63 | $2.63 | 68,281 | — | — |
| 1981-07-20 | $2.68 | $2.68 | 15,757 | — | — |
| 1981-07-17 | $2.70 | $2.70 | 15,757 | — | — |
| 1981-07-16 | $2.70 | $2.70 | 13,131 | — | — |
| 1981-07-15 | $2.70 | $2.70 | 13,131 | — | — |
| 1981-07-14 | $2.70 | $2.70 | 0 | — | — |
| 1981-07-13 | $2.70 | $2.70 | 21,010 | — | — |
| 1981-07-10 | $2.68 | $2.68 | 0 | — | — |
| 1981-07-09 | $2.68 | $2.68 | 7,879 | — | — |
| 1981-07-08 | $2.68 | $2.68 | 72,221 | — | — |
| 1981-07-07 | $2.68 | $2.68 | 15,757 | — | — |
| 1981-07-06 | $2.70 | $2.70 | 27,575 | — | — |
| 1981-07-02 | $2.76 | $2.76 | 18,383 | — | — |
| 1981-07-01 | $2.78 | $2.78 | 61,716 | — | — |
| 1981-06-30 | $2.78 | $2.78 | 13,131 | — | — |
| 1981-06-29 | $2.78 | $2.78 | 56,463 | — | — |
| 1981-06-26 | $2.76 | $2.76 | 10,505 | — | — |
| 1981-06-25 | $2.76 | $2.76 | 7,879 | — | — |
| 1981-06-24 | $2.76 | $2.76 | 1,313 | — | — |
| 1981-06-23 | $2.76 | $2.76 | 19,697 | — | — |
| 1981-06-22 | $2.76 | $2.76 | 24,949 | — | — |
| 1981-06-19 | $2.76 | $2.76 | 6,566 | — | — |
| 1981-06-18 | $2.76 | $2.76 | 26,262 | — | — |
| 1981-06-17 | $2.76 | $2.76 | 30,201 | — | — |
| 1981-06-16 | $2.70 | $2.70 | 87,978 | — | — |
| 1981-06-15 | $2.65 | $2.65 | 3,939 | — | — |
| 1981-06-12 | $2.65 | $2.65 | 17,070 | — | — |
| 1981-06-11 | $2.65 | $2.65 | 9,192 | — | — |
| 1981-06-10 | $2.65 | $2.65 | 6,566 | — | — |
| 1981-06-09 | $2.65 | $2.65 | 19,697 | — | — |
| 1981-06-08 | $2.65 | $2.65 | 74,847 | — | — |
| 1981-06-05 | $2.67 | $2.67 | 5,252 | — | — |
| 1981-06-04 | $2.67 | $2.67 | 49,898 | — | — |
| 1981-06-03 | $2.68 | $2.68 | 5,252 | — | — |
| 1981-06-02 | $2.70 | $2.70 | 9,192 | — | — |
| 1981-06-01 | $2.72 | $2.72 | 26,262 | — | — |
| 1981-05-29 | $2.72 | $2.72 | 18,383 | — | — |
| 1981-05-28 | $2.72 | $2.72 | 5,252 | — | — |
| 1981-05-27 | $2.72 | $2.72 | 27,575 | — | — |
| 1981-05-26 | $2.70 | $2.70 | 28,888 | — | — |
| 1981-05-22 | $2.70 | $2.70 | 10,505 | — | — |
| 1981-05-21 | $2.70 | $2.70 | 110,300 | — | — |
| 1981-05-20 | $2.57 | $2.57 | 63,029 | — | — |
| 1981-05-19 | $2.53 | $2.53 | 53,837 | — | — |
| 1981-05-18 | $2.53 | $2.53 | 47,272 | — | — |
| 1981-05-15 | $2.51 | $2.51 | 2,626 | — | — |
| 1981-05-14 | $2.51 | $2.51 | 1,313 | — | — |
| 1981-05-13 | $2.51 | $2.51 | 9,192 | — | — |
| 1981-05-12 | $2.51 | $2.51 | 53,837 | — | — |
| 1981-05-11 | $2.55 | $2.55 | 43,332 | — | — |
| 1981-05-08 | $2.55 | $2.55 | 81,412 | — | — |
| 1981-05-07 | $2.55 | $2.55 | 93,230 | — | — |
| 1981-05-06 | $2.55 | $2.55 | 14,444 | — | — |
| 1981-05-05 | $2.55 | $2.55 | 9,192 | — | — |
| 1981-05-04 | $2.55 | $2.55 | 115,553 | — | — |
| 1981-05-01 | $2.63 | $2.63 | 24,949 | — | — |
| 1981-04-30 | $2.65 | $2.65 | 43,332 | — | — |
| 1981-04-29 | $2.67 | $2.67 | 84,038 | — | — |
| 1981-04-28 | $2.63 | $2.63 | 57,776 | — | — |
| 1981-04-27 | $2.59 | $2.59 | 61,716 | — | — |
| 1981-04-24 | $2.53 | $2.53 | 123,431 | — | — |
| 1981-04-23 | $2.40 | $2.40 | 202,217 | — | — |
| 1981-04-22 | $2.36 | $2.36 | 36,767 | — | — |
| 1981-04-21 | $2.32 | $2.32 | 17,070 | — | — |
| 1981-04-20 | $2.32 | $2.32 | 32,828 | — | — |
| 1981-04-16 | $2.30 | $2.30 | 43,332 | — | — |
| 1981-04-15 | $2.28 | $2.28 | 61,716 | — | — |
| 1981-04-14 | $2.28 | $2.28 | 40,706 | — | — |
| 1981-04-13 | $2.30 | $2.30 | 80,099 | — | — |
| 1981-04-10 | $2.30 | $2.30 | 52,524 | — | — |
| 1981-04-09 | $2.27 | $2.27 | 60,403 | — | — |
| 1981-04-08 | $2.25 | $2.25 | 28,888 | — | — |
| 1981-04-07 | $2.23 | $2.23 | 47,272 | — | — |
| 1981-04-06 | $2.21 | $2.21 | 26,262 | — | — |
| 1981-04-03 | $2.21 | $2.21 | 35,454 | — | — |
| 1981-04-02 | $2.21 | $2.21 | 5,252 | — | — |
| 1981-04-01 | $2.19 | $2.19 | 34,141 | — | — |
| 1981-03-31 | $2.17 | $2.17 | 9,192 | — | — |
| 1981-03-30 | $2.17 | $2.17 | 3,939 | — | — |
| 1981-03-27 | $2.19 | $2.19 | 24,949 | — | — |
| 1981-03-26 | $2.23 | $2.23 | 31,514 | — | — |
| 1981-03-25 | $2.19 | $2.19 | 87,978 | — | — |
| 1981-03-24 | $2.09 | $2.09 | 30,201 | — | — |
| 1981-03-23 | $2.08 | $2.08 | 56,463 | — | — |
| 1981-03-20 | $2.08 | $2.08 | 27,575 | — | — |
| 1981-03-19 | $2.06 | $2.06 | 14,444 | — | — |
| 1981-03-18 | $2.06 | $2.06 | 0 | — | — |
| 1981-03-17 | $2.06 | $2.06 | 23,636 | — | — |
| 1981-03-16 | $2.06 | $2.06 | 3,939 | — | — |
| 1981-03-13 | $2.08 | $2.08 | 17,070 | — | — |
| 1981-03-12 | $2.08 | $2.08 | 15,757 | — | — |
| 1981-03-11 | $2.08 | $2.08 | 18,383 | — | — |
| 1981-03-10 | $2.08 | $2.08 | 3,939 | — | — |
| 1981-03-09 | $2.06 | $2.06 | 3,939 | — | — |
| 1981-03-06 | $2.06 | $2.06 | 18,383 | — | — |
| 1981-03-05 | $2.06 | $2.06 | 5,252 | — | — |
| 1981-03-04 | $2.06 | $2.06 | 73,534 | — | — |
| 1981-03-03 | $2.04 | $2.04 | 103,735 | — | — |
| 1981-03-02 | $2.04 | $2.04 | 44,645 | — | — |
| 1981-02-27 | $2.04 | $2.04 | 14,444 | — | — |
| 1981-02-26 | $2.04 | $2.04 | 17,070 | — | — |
| 1981-02-25 | $2.04 | $2.04 | 60,403 | — | — |
| 1981-02-24 | $2.00 | $2.00 | 17,070 | — | — |
| 1981-02-23 | $1.98 | $1.98 | 5,252 | — | — |
| 1981-02-20 | $1.98 | $1.98 | 6,566 | — | — |
| 1981-02-19 | $1.98 | $1.98 | 6,566 | — | — |
| 1981-02-18 | $1.98 | $1.98 | 32,828 | — | — |
| 1981-02-17 | $2.02 | $2.02 | 18,383 | — | — |
| 1981-02-13 | $2.02 | $2.02 | 3,939 | — | — |
| 1981-02-12 | $2.02 | $2.02 | 14,444 | — | — |
| 1981-02-11 | $2.02 | $2.02 | 2,626 | — | — |
| 1981-02-10 | $2.02 | $2.02 | 23,636 | — | — |
| 1981-02-09 | $2.04 | $2.04 | 0 | — | — |
| 1981-02-06 | $2.04 | $2.04 | 14,444 | — | — |
| 1981-02-05 | $2.04 | $2.04 | 11,818 | — | — |
| 1981-02-04 | $2.04 | $2.04 | 3,939 | — | — |
| 1981-02-03 | $2.04 | $2.04 | 36,767 | — | — |
| 1981-02-02 | $2.04 | $2.04 | 9,192 | — | — |
| 1981-01-30 | $2.04 | $2.04 | 3,939 | — | — |
| 1981-01-29 | $2.02 | $2.02 | 11,818 | — | — |
| 1981-01-28 | $2.02 | $2.02 | 13,131 | — | — |
| 1981-01-27 | $2.02 | $2.02 | 5,252 | — | — |
| 1981-01-26 | $2.02 | $2.02 | 1,313 | — | — |
| 1981-01-23 | $2.02 | $2.02 | 6,566 | — | — |
| 1981-01-22 | $2.04 | $2.04 | 27,575 | — | — |
| 1981-01-21 | $2.08 | $2.08 | 22,323 | — | — |
| 1981-01-20 | $2.08 | $2.08 | 7,879 | — | — |
| 1981-01-19 | $2.08 | $2.08 | 35,454 | — | — |
| 1981-01-16 | $2.08 | $2.08 | 11,818 | — | — |
| 1981-01-15 | $2.08 | $2.08 | 0 | — | — |
| 1981-01-14 | $2.08 | $2.08 | 18,383 | — | — |
| 1981-01-13 | $2.08 | $2.08 | 3,939 | — | — |
| 1981-01-12 | $2.08 | $2.08 | 15,757 | — | — |
| 1981-01-09 | $2.08 | $2.08 | 111,614 | — | — |
| 1981-01-08 | $2.09 | $2.09 | 14,444 | — | — |
| 1981-01-07 | $2.13 | $2.13 | 31,514 | — | — |
| 1981-01-06 | $2.15 | $2.15 | 9,192 | — | — |
| 1981-01-05 | $2.13 | $2.13 | 45,959 | — | — |
| 1981-01-02 | $2.13 | $2.13 | 38,080 | — | — |