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 | $2.38 | $2.37 | 130,500 | — | — |
| 1981-12-30 | $2.38 | $2.37 | 143,100 | — | — |
| 1981-12-29 | $2.38 | $2.37 | 136,800 | — | — |
| 1981-12-28 | $2.38 | $2.37 | 46,800 | — | — |
| 1981-12-24 | $2.42 | $2.42 | 76,500 | — | — |
| 1981-12-23 | $2.44 | $2.44 | 431,100 | — | — |
| 1981-12-22 | $2.38 | $2.37 | 171,900 | — | — |
| 1981-12-21 | $2.38 | $2.37 | 105,300 | — | — |
| 1981-12-18 | $2.38 | $2.37 | 94,500 | — | — |
| 1981-12-17 | $2.35 | $2.35 | 48,600 | — | — |
| 1981-12-16 | $2.36 | $2.36 | 103,500 | — | — |
| 1981-12-15 | $2.38 | $2.37 | 182,700 | — | — |
| 1981-12-14 | $2.40 | $2.40 | 83,700 | — | — |
| 1981-12-11 | $2.44 | $2.44 | 76,500 | — | — |
| 1981-12-10 | $2.47 | $2.47 | 160,200 | — | — |
| 1981-12-09 | $2.50 | $2.50 | 68,400 | — | — |
| 1981-12-08 | $2.50 | $2.50 | 1,105,200 | — | — |
| 1981-12-07 | $2.60 | $2.60 | 526,500 | — | — |
| 1981-12-04 | $2.63 | $2.62 | 257,400 | — | — |
| 1981-12-03 | $2.60 | $2.60 | 138,600 | — | — |
| 1981-12-02 | $2.58 | $2.58 | 531,900 | — | — |
| 1981-12-01 | $2.68 | $2.68 | 130,500 | — | — |
| 1981-11-30 | $2.69 | $2.69 | 436,500 | — | — |
| 1981-11-27 | $2.63 | $2.62 | 608,400 | — | — |
| 1981-11-25 | $2.49 | $2.49 | 184,500 | — | — |
| 1981-11-24 | $2.50 | $2.50 | 434,700 | — | — |
| 1981-11-23 | $2.47 | $2.47 | 190,800 | — | — |
| 1981-11-20 | $2.53 | $2.53 | 148,500 | — | — |
| 1981-11-19 | $2.46 | $2.46 | 49,500 | — | — |
| 1981-11-18 | $2.42 | $2.42 | 25,200 | — | — |
| 1981-11-17 | $2.39 | $2.39 | 167,400 | — | — |
| 1981-11-16 | $2.39 | $2.39 | 244,800 | — | — |
| 1981-11-13 | $2.44 | $2.44 | 521,100 | — | — |
| 1981-11-12 | $2.53 | $2.53 | 203,400 | — | — |
| 1981-11-11 | $2.53 | $2.53 | 299,700 | — | — |
| 1981-11-10 | $2.53 | $2.53 | 527,400 | — | — |
| 1981-11-09 | $2.57 | $2.57 | 107,100 | — | — |
| 1981-11-06 | $2.57 | $2.57 | 188,100 | — | — |
| 1981-11-05 | $2.51 | $2.51 | 259,200 | — | — |
| 1981-11-04 | $2.53 | $2.53 | 130,500 | — | — |
| 1981-11-03 | $2.60 | $2.60 | 381,600 | — | — |
| 1981-11-02 | $2.50 | $2.50 | 194,400 | — | — |
| 1981-10-30 | $2.40 | $2.40 | 61,200 | — | — |
| 1981-10-29 | $2.38 | $2.37 | 59,400 | — | — |
| 1981-10-28 | $2.38 | $2.37 | 90,900 | — | — |
| 1981-10-27 | $2.42 | $2.42 | 81,000 | — | — |
| 1981-10-26 | $2.35 | $2.35 | 52,200 | — | — |
| 1981-10-23 | $2.38 | $2.37 | 86,400 | — | — |
| 1981-10-22 | $2.46 | $2.46 | 91,800 | — | — |
| 1981-10-21 | $2.36 | $2.36 | 132,300 | — | — |
| 1981-10-20 | $2.39 | $2.39 | 100,800 | — | — |
| 1981-10-19 | $2.43 | $2.43 | 69,300 | — | — |
| 1981-10-16 | $2.47 | $2.47 | 49,500 | — | — |
| 1981-10-15 | $2.46 | $2.46 | 110,700 | — | — |
| 1981-10-14 | $2.42 | $2.42 | 126,000 | — | — |
| 1981-10-13 | $2.49 | $2.49 | 281,700 | — | — |
| 1981-10-12 | $2.53 | $2.53 | 48,600 | — | — |
| 1981-10-09 | $2.54 | $2.54 | 556,200 | — | — |
| 1981-10-08 | $2.53 | $2.53 | 387,000 | — | — |
| 1981-10-07 | $2.51 | $2.51 | 406,800 | — | — |
| 1981-10-06 | $2.53 | $2.53 | 93,600 | — | — |
| 1981-10-05 | $2.51 | $2.51 | 438,300 | — | — |
| 1981-10-02 | $2.50 | $2.50 | 324,000 | — | — |
| 1981-10-01 | $2.49 | $2.49 | 494,100 | — | — |
| 1981-09-30 | $2.42 | $2.42 | 73,800 | — | — |
| 1981-09-29 | $2.47 | $2.47 | 137,700 | — | — |
| 1981-09-28 | $2.46 | $2.46 | 325,800 | — | — |
| 1981-09-25 | $2.42 | $2.42 | 275,400 | — | — |
| 1981-09-24 | $2.56 | $2.56 | 293,400 | — | — |
| 1981-09-23 | $2.57 | $2.57 | 65,700 | — | — |
| 1981-09-22 | $2.58 | $2.58 | 71,100 | — | — |
| 1981-09-21 | $2.56 | $2.56 | 141,300 | — | — |
| 1981-09-18 | $2.53 | $2.53 | 280,800 | — | — |
| 1981-09-17 | $2.56 | $2.56 | 447,300 | — | — |
| 1981-09-16 | $2.67 | $2.67 | 273,600 | — | — |
| 1981-09-15 | $2.83 | $2.83 | 146,700 | — | — |
| 1981-09-14 | $2.90 | $2.90 | 73,800 | — | — |
| 1981-09-11 | $2.97 | $2.97 | 82,800 | — | — |
| 1981-09-10 | $2.93 | $2.93 | 139,500 | — | — |
| 1981-09-09 | $2.92 | $2.92 | 708,300 | — | — |
| 1981-09-08 | $2.99 | $2.99 | 99,000 | — | — |
| 1981-09-04 | $3.07 | $3.07 | 1,159,200 | — | — |
| 1981-09-03 | $3.11 | $3.11 | 1,873,800 | — | — |
| 1981-09-02 | $3.32 | $3.32 | 1,116,900 | — | — |
| 1981-09-01 | $3.36 | $3.36 | 587,700 | — | — |
| 1981-08-31 | $3.26 | $3.26 | 165,600 | — | — |
| 1981-08-28 | $3.24 | $3.24 | 318,600 | — | — |
| 1981-08-27 | $3.11 | $3.11 | 184,500 | — | — |
| 1981-08-26 | $3.14 | $3.14 | 240,300 | — | — |
| 1981-08-25 | $3.17 | $3.17 | 472,500 | — | — |
| 1981-08-24 | $3.19 | $3.19 | 167,400 | — | — |
| 1981-08-21 | $3.26 | $3.26 | 81,900 | — | — |
| 1981-08-20 | $3.31 | $3.31 | 127,800 | — | — |
| 1981-08-19 | $3.29 | $3.29 | 105,300 | — | — |
| 1981-08-18 | $3.32 | $3.32 | 125,100 | — | — |
| 1981-08-17 | $3.32 | $3.32 | 127,800 | — | — |
| 1981-08-14 | $3.36 | $3.36 | 366,300 | — | — |
| 1981-08-13 | $3.31 | $3.31 | 65,700 | — | — |
| 1981-08-12 | $3.29 | $3.29 | 396,900 | — | — |
| 1981-08-11 | $3.28 | $3.28 | 149,400 | — | — |
| 1981-08-10 | $3.31 | $3.31 | 353,700 | — | — |
| 1981-08-07 | $3.31 | $3.31 | 74,700 | — | — |
| 1981-08-06 | $3.35 | $3.35 | 595,800 | — | — |
| 1981-08-05 | $3.29 | $3.29 | 247,500 | — | — |
| 1981-08-04 | $3.17 | $3.17 | 33,300 | — | — |
| 1981-08-03 | $3.17 | $3.17 | 53,100 | — | — |
| 1981-07-31 | $3.24 | $3.24 | 169,200 | — | — |
| 1981-07-30 | $3.19 | $3.19 | 119,700 | — | — |
| 1981-07-29 | $3.22 | $3.22 | 95,400 | — | — |
| 1981-07-28 | $3.26 | $3.26 | 157,500 | — | — |
| 1981-07-27 | $3.39 | $3.39 | 225,000 | — | — |
| 1981-07-24 | $3.42 | $3.42 | 541,800 | — | — |
| 1981-07-23 | $3.43 | $3.43 | 131,400 | — | — |
| 1981-07-22 | $3.33 | $3.33 | 360,000 | — | — |
| 1981-07-21 | $3.29 | $3.29 | 129,600 | — | — |
| 1981-07-20 | $3.33 | $3.33 | 217,800 | — | — |
| 1981-07-17 | $3.36 | $3.36 | 330,300 | — | — |
| 1981-07-16 | $3.44 | $3.44 | 254,700 | — | — |
| 1981-07-15 | $3.18 | $3.18 | 99,000 | — | — |
| 1981-07-14 | $3.13 | $3.13 | 105,300 | — | — |
| 1981-07-13 | $3.11 | $3.11 | 56,700 | — | — |
| 1981-07-10 | $3.18 | $3.18 | 81,900 | — | — |
| 1981-07-09 | $3.15 | $3.15 | 117,900 | — | — |
| 1981-07-08 | $3.25 | $3.25 | 42,300 | — | — |
| 1981-07-07 | $3.26 | $3.26 | 66,600 | — | — |
| 1981-07-06 | $3.26 | $3.26 | 150,300 | — | — |
| 1981-07-02 | $3.29 | $3.29 | 132,300 | — | — |
| 1981-07-01 | $3.29 | $3.29 | 77,400 | — | — |
| 1981-06-30 | $3.32 | $3.32 | 109,800 | — | — |
| 1981-06-29 | $3.35 | $3.35 | 116,100 | — | — |
| 1981-06-26 | $3.42 | $3.42 | 132,300 | — | — |
| 1981-06-25 | $3.40 | $3.40 | 632,700 | — | — |
| 1981-06-24 | $3.33 | $3.33 | 104,400 | — | — |
| 1981-06-23 | $3.35 | $3.35 | 167,400 | — | — |
| 1981-06-22 | $3.32 | $3.32 | 77,400 | — | — |
| 1981-06-19 | $3.33 | $3.33 | 161,100 | — | — |
| 1981-06-18 | $3.32 | $3.32 | 200,700 | — | — |
| 1981-06-17 | $3.31 | $3.31 | 265,500 | — | — |
| 1981-06-16 | $3.21 | $3.21 | 199,800 | — | — |
| 1981-06-15 | $3.22 | $3.22 | 72,900 | — | — |
| 1981-06-12 | $3.24 | $3.24 | 482,400 | — | — |
| 1981-06-11 | $3.17 | $3.17 | 447,300 | — | — |
| 1981-06-10 | $3.18 | $3.18 | 158,400 | — | — |
| 1981-06-09 | $3.19 | $3.19 | 272,700 | — | — |
| 1981-06-08 | $3.19 | $3.19 | 103,500 | — | — |
| 1981-06-05 | $3.19 | $3.19 | 142,200 | — | — |
| 1981-06-04 | $3.22 | $3.22 | 270,900 | — | — |
| 1981-06-03 | $3.22 | $3.22 | 602,100 | — | — |
| 1981-06-02 | $3.22 | $3.22 | 589,500 | — | — |
| 1981-06-01 | $3.18 | $3.18 | 527,400 | — | — |
| 1981-05-29 | $3.28 | $3.28 | 1,040,400 | — | — |
| 1981-05-28 | $3.33 | $3.33 | 216,900 | — | — |
| 1981-05-27 | $3.40 | $3.40 | 113,400 | — | — |
| 1981-05-26 | $3.38 | $3.38 | 182,700 | — | — |
| 1981-05-22 | $3.43 | $3.43 | 279,900 | — | — |
| 1981-05-21 | $3.36 | $3.36 | 111,600 | — | — |
| 1981-05-20 | $3.35 | $3.35 | 142,200 | — | — |
| 1981-05-19 | $3.36 | $3.36 | 296,100 | — | — |
| 1981-05-18 | $3.36 | $3.36 | 196,200 | — | — |
| 1981-05-15 | $3.40 | $3.40 | 410,400 | — | — |
| 1981-05-14 | $3.42 | $3.42 | 1,661,400 | — | — |
| 1981-05-13 | $3.26 | $3.26 | 324,000 | — | — |
| 1981-05-12 | $3.21 | $3.21 | 92,700 | — | — |
| 1981-05-11 | $3.21 | $3.21 | 185,400 | — | — |
| 1981-05-08 | $3.31 | $3.31 | 445,500 | — | — |
| 1981-05-07 | $3.22 | $3.22 | 435,600 | — | — |
| 1981-05-06 | $3.10 | $3.10 | 207,900 | — | — |
| 1981-05-05 | $3.00 | $3.00 | 255,600 | — | — |
| 1981-05-04 | $2.99 | $2.99 | 90,900 | — | — |
| 1981-05-01 | $3.06 | $3.06 | 108,900 | — | — |
| 1981-04-30 | $3.03 | $3.03 | 189,900 | — | — |
| 1981-04-29 | $3.06 | $3.06 | 52,200 | — | — |
| 1981-04-28 | $3.07 | $3.07 | 266,400 | — | — |
| 1981-04-27 | $3.14 | $3.14 | 143,100 | — | — |
| 1981-04-24 | $3.11 | $3.11 | 242,100 | — | — |
| 1981-04-23 | $3.15 | $3.15 | 308,700 | — | — |
| 1981-04-22 | $3.21 | $3.21 | 458,100 | — | — |
| 1981-04-21 | $3.24 | $3.24 | 318,600 | — | — |
| 1981-04-20 | $3.28 | $3.28 | 180,000 | — | — |
| 1981-04-16 | $3.28 | $3.28 | 663,300 | — | — |
| 1981-04-15 | $3.14 | $3.14 | 138,600 | — | — |
| 1981-04-14 | $3.14 | $3.14 | 205,200 | — | — |
| 1981-04-13 | $3.19 | $3.19 | 296,100 | — | — |
| 1981-04-10 | $3.22 | $3.22 | 196,200 | — | — |
| 1981-04-09 | $3.21 | $3.21 | 135,000 | — | — |
| 1981-04-08 | $3.17 | $3.17 | 218,700 | — | — |
| 1981-04-07 | $3.22 | $3.22 | 154,800 | — | — |
| 1981-04-06 | $3.22 | $3.22 | 227,700 | — | — |
| 1981-04-03 | $3.29 | $3.29 | 242,100 | — | — |
| 1981-04-02 | $3.32 | $3.32 | 567,900 | — | — |
| 1981-04-01 | $3.15 | $3.15 | 338,400 | — | — |
| 1981-03-31 | $3.07 | $3.07 | 97,200 | — | — |
| 1981-03-30 | $3.07 | $3.07 | 148,500 | — | — |
| 1981-03-27 | $3.00 | $3.00 | 806,400 | — | — |
| 1981-03-26 | $3.13 | $3.13 | 1,852,200 | — | — |
| 1981-03-25 | $3.21 | $3.21 | 318,600 | — | — |
| 1981-03-24 | $3.11 | $3.11 | 244,800 | — | — |
| 1981-03-23 | $3.00 | $3.00 | 141,300 | — | — |
| 1981-03-20 | $3.00 | $3.00 | 518,400 | — | — |
| 1981-03-19 | $2.97 | $2.97 | 880,200 | — | — |
| 1981-03-18 | $2.99 | $2.99 | 1,039,500 | — | — |
| 1981-03-17 | $2.99 | $2.99 | 181,800 | — | — |
| 1981-03-16 | $3.00 | $3.00 | 119,700 | — | — |
| 1981-03-13 | $2.97 | $2.97 | 193,500 | — | — |
| 1981-03-12 | $2.97 | $2.97 | 389,700 | — | — |
| 1981-03-11 | $2.86 | $2.86 | 134,100 | — | — |
| 1981-03-10 | $2.86 | $2.86 | 65,700 | — | — |
| 1981-03-09 | $2.86 | $2.86 | 226,800 | — | — |
| 1981-03-06 | $2.83 | $2.83 | 72,900 | — | — |
| 1981-03-05 | $2.85 | $2.85 | 100,800 | — | — |
| 1981-03-04 | $2.92 | $2.92 | 245,700 | — | — |
| 1981-03-03 | $2.92 | $2.92 | 614,700 | — | — |
| 1981-03-02 | $2.85 | $2.85 | 332,100 | — | — |
| 1981-02-27 | $2.86 | $2.86 | 318,600 | — | — |
| 1981-02-26 | $2.90 | $2.90 | 361,800 | — | — |
| 1981-02-25 | $2.94 | $2.94 | 632,700 | — | — |
| 1981-02-24 | $2.97 | $2.97 | 229,500 | — | — |
| 1981-02-23 | $3.03 | $3.03 | 99,900 | — | — |
| 1981-02-20 | $2.97 | $2.97 | 55,800 | — | — |
| 1981-02-19 | $3.00 | $3.00 | 168,300 | — | — |
| 1981-02-18 | $3.04 | $3.04 | 116,100 | — | — |
| 1981-02-17 | $3.03 | $3.03 | 105,300 | — | — |
| 1981-02-13 | $3.04 | $3.04 | 225,900 | — | — |
| 1981-02-12 | $3.10 | $3.10 | 100,800 | — | — |
| 1981-02-11 | $3.10 | $3.10 | 107,100 | — | — |
| 1981-02-10 | $3.14 | $3.14 | 170,100 | — | — |
| 1981-02-09 | $3.14 | $3.14 | 324,900 | — | — |
| 1981-02-06 | $3.17 | $3.17 | 333,900 | — | — |
| 1981-02-05 | $3.15 | $3.15 | 72,900 | — | — |
| 1981-02-04 | $3.17 | $3.17 | 169,200 | — | — |
| 1981-02-03 | $3.17 | $3.17 | 255,600 | — | — |
| 1981-02-02 | $3.22 | $3.22 | 640,800 | — | — |
| 1981-01-30 | $3.32 | $3.32 | 242,100 | — | — |
| 1981-01-29 | $3.32 | $3.32 | 465,300 | — | — |
| 1981-01-28 | $3.28 | $3.28 | 293,400 | — | — |
| 1981-01-27 | $3.25 | $3.25 | 385,200 | — | — |
| 1981-01-26 | $3.28 | $3.28 | 363,600 | — | — |
| 1981-01-23 | $3.29 | $3.29 | 112,500 | — | — |
| 1981-01-22 | $3.32 | $3.32 | 319,500 | — | — |
| 1981-01-21 | $3.31 | $3.31 | 362,700 | — | — |
| 1981-01-20 | $3.36 | $3.36 | 332,100 | — | — |
| 1981-01-19 | $3.31 | $3.31 | 238,500 | — | — |
| 1981-01-16 | $3.26 | $3.26 | 350,100 | — | — |
| 1981-01-15 | $3.19 | $3.19 | 217,800 | — | — |
| 1981-01-14 | $3.10 | $3.10 | 103,500 | — | — |
| 1981-01-13 | $3.10 | $3.10 | 87,300 | — | — |
| 1981-01-12 | $3.10 | $3.10 | 187,200 | — | — |
| 1981-01-09 | $3.06 | $3.06 | 270,900 | — | — |
| 1981-01-08 | $3.08 | $3.08 | 425,700 | — | — |
| 1981-01-07 | $3.14 | $3.14 | 549,900 | — | — |
| 1981-01-06 | $3.19 | $3.19 | 379,800 | — | — |
| 1981-01-05 | $3.26 | $3.26 | 295,200 | — | — |
| 1981-01-02 | $3.13 | $3.13 | 94,500 | — | — |