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 | $2.02 | $2.02 | 124,176 | — | — |
| 1981-12-30 | $1.94 | $1.94 | 206,120 | — | — |
| 1981-12-29 | $1.92 | $1.92 | 84,465 | — | — |
| 1981-12-28 | $1.90 | $1.90 | 54,839 | — | — |
| 1981-12-24 | $1.90 | $1.90 | 22,062 | — | — |
| 1981-12-23 | $1.94 | $1.94 | 45,384 | — | — |
| 1981-12-22 | $2.02 | $2.02 | 73,119 | — | — |
| 1981-12-21 | $2.02 | $2.02 | 39,081 | — | — |
| 1981-12-18 | $2.10 | $2.10 | 48,536 | — | — |
| 1981-12-17 | $1.96 | $1.96 | 131,110 | — | — |
| 1981-12-16 | $1.84 | $1.84 | 56,100 | — | — |
| 1981-12-15 | $1.94 | $1.94 | 90,138 | — | — |
| 1981-12-14 | $2.02 | $2.02 | 75,010 | — | — |
| 1981-12-11 | $2.12 | $2.12 | 43,493 | — | — |
| 1981-12-10 | $2.14 | $2.14 | 247,092 | — | — |
| 1981-12-09 | $2.18 | $2.18 | 33,408 | — | — |
| 1981-12-08 | $2.16 | $2.16 | 42,233 | — | — |
| 1981-12-07 | $2.18 | $2.18 | 54,839 | — | — |
| 1981-12-04 | $2.24 | $2.24 | 140,565 | — | — |
| 1981-12-03 | $2.16 | $2.16 | 39,711 | — | — |
| 1981-12-02 | $2.18 | $2.18 | 20,801 | — | — |
| 1981-12-01 | $2.16 | $2.16 | 133,631 | — | — |
| 1981-11-30 | $2.16 | $2.16 | 304,453 | — | — |
| 1981-11-27 | $2.18 | $2.18 | 89,508 | — | — |
| 1981-11-25 | $2.14 | $2.14 | 73,119 | — | — |
| 1981-11-24 | $2.14 | $2.14 | 42,863 | — | — |
| 1981-11-23 | $2.12 | $2.12 | 34,669 | — | — |
| 1981-11-20 | $2.06 | $2.06 | 28,995 | — | — |
| 1981-11-19 | $2.10 | $2.10 | 27,735 | — | — |
| 1981-11-18 | $2.10 | $2.10 | 22,062 | — | — |
| 1981-11-17 | $2.10 | $2.10 | 11,346 | — | — |
| 1981-11-16 | $2.08 | $2.08 | 55,470 | — | — |
| 1981-11-13 | $2.18 | $2.18 | 19,540 | — | — |
| 1981-11-12 | $2.12 | $2.12 | 112,830 | — | — |
| 1981-11-11 | $2.10 | $2.10 | 41,602 | — | — |
| 1981-11-10 | $2.20 | $2.20 | 30,256 | — | — |
| 1981-11-09 | $2.14 | $2.14 | 102,745 | — | — |
| 1981-11-06 | $2.14 | $2.14 | 44,754 | — | — |
| 1981-11-05 | $2.18 | $2.18 | 86,356 | — | — |
| 1981-11-04 | $2.18 | $2.18 | 168,300 | — | — |
| 1981-11-03 | $2.34 | $2.34 | 377,572 | — | — |
| 1981-11-02 | $2.20 | $2.20 | 330,927 | — | — |
| 1981-10-30 | $1.86 | $1.86 | 213,684 | — | — |
| 1981-10-29 | $1.84 | $1.84 | 30,256 | — | — |
| 1981-10-28 | $1.88 | $1.88 | 56,100 | — | — |
| 1981-10-27 | $1.78 | $1.78 | 110,939 | — | — |
| 1981-10-26 | $1.86 | $1.86 | 39,081 | — | — |
| 1981-10-23 | $1.88 | $1.88 | 56,100 | — | — |
| 1981-10-22 | $1.98 | $1.98 | 25,213 | — | — |
| 1981-10-21 | $2.10 | $2.10 | 30,256 | — | — |
| 1981-10-20 | $2.02 | $2.02 | 32,778 | — | — |
| 1981-10-19 | $2.06 | $2.06 | 56,730 | — | — |
| 1981-10-16 | $1.96 | $1.96 | 18,910 | — | — |
| 1981-10-15 | $1.96 | $1.96 | 46,645 | — | — |
| 1981-10-14 | $1.90 | $1.90 | 128,589 | — | — |
| 1981-10-13 | $2.12 | $2.12 | 23,953 | — | — |
| 1981-10-12 | $2.18 | $2.18 | 111,570 | — | — |
| 1981-10-09 | $2.20 | $2.20 | 167,039 | — | — |
| 1981-10-08 | $2.22 | $2.22 | 54,839 | — | — |
| 1981-10-07 | $2.24 | $2.24 | 76,901 | — | — |
| 1981-10-06 | $2.12 | $2.12 | 83,204 | — | — |
| 1981-10-05 | $2.04 | $2.04 | 180,276 | — | — |
| 1981-10-02 | $1.94 | $1.94 | 66,816 | — | — |
| 1981-10-01 | $1.75 | $1.75 | 88,877 | — | — |
| 1981-09-30 | $1.78 | $1.78 | 40,342 | — | — |
| 1981-09-29 | $1.92 | $1.92 | 76,271 | — | — |
| 1981-09-28 | $1.90 | $1.90 | 152,541 | — | — |
| 1981-09-25 | $1.84 | $1.84 | 78,162 | — | — |
| 1981-09-24 | $2.00 | $2.00 | 28,995 | — | — |
| 1981-09-23 | $2.02 | $2.02 | 78,162 | — | — |
| 1981-09-22 | $2.10 | $2.10 | 60,512 | — | — |
| 1981-09-21 | $2.06 | $2.06 | 49,797 | — | — |
| 1981-09-18 | $2.10 | $2.10 | 122,916 | — | — |
| 1981-09-17 | $2.14 | $2.14 | 78,162 | — | — |
| 1981-09-16 | $2.18 | $2.18 | 37,820 | — | — |
| 1981-09-15 | $2.20 | $2.20 | 22,692 | — | — |
| 1981-09-14 | $2.20 | $2.20 | 17,019 | — | — |
| 1981-09-11 | $2.18 | $2.18 | 44,754 | — | — |
| 1981-09-10 | $2.06 | $2.06 | 101,484 | — | — |
| 1981-09-09 | $2.10 | $2.10 | 78,162 | — | — |
| 1981-09-08 | $2.06 | $2.06 | 73,119 | — | — |
| 1981-09-04 | $2.22 | $2.22 | 118,503 | — | — |
| 1981-09-03 | $2.20 | $2.20 | 30,256 | — | — |
| 1981-09-02 | $2.24 | $2.24 | 18,280 | — | — |
| 1981-09-01 | $2.24 | $2.24 | 156,954 | — | — |
| 1981-08-31 | $2.28 | $2.28 | 49,797 | — | — |
| 1981-08-28 | $2.18 | $2.18 | 46,645 | — | — |
| 1981-08-27 | $2.22 | $2.22 | 31,517 | — | — |
| 1981-08-26 | $2.18 | $2.18 | 63,664 | — | — |
| 1981-08-25 | $2.08 | $2.08 | 119,764 | — | — |
| 1981-08-24 | $2.16 | $2.16 | 80,053 | — | — |
| 1981-08-21 | $2.36 | $2.36 | 31,517 | — | — |
| 1981-08-20 | $2.40 | $2.40 | 69,337 | — | — |
| 1981-08-19 | $2.46 | $2.46 | 64,294 | — | — |
| 1981-08-18 | $2.44 | $2.44 | 47,906 | — | — |
| 1981-08-17 | $2.50 | $2.50 | 54,839 | — | — |
| 1981-08-14 | $2.56 | $2.56 | 25,844 | — | — |
| 1981-08-13 | $2.50 | $2.50 | 173,343 | — | — |
| 1981-08-12 | $2.58 | $2.58 | 204,859 | — | — |
| 1981-08-11 | $2.38 | $2.38 | 624,033 | — | — |
| 1981-08-10 | $2.32 | $2.32 | 36,560 | — | — |
| 1981-08-07 | $2.36 | $2.36 | 76,271 | — | — |
| 1981-08-06 | $2.40 | $2.40 | 104,006 | — | — |
| 1981-08-05 | $2.50 | $2.50 | 111,570 | — | — |
| 1981-08-04 | $2.50 | $2.50 | 35,299 | — | — |
| 1981-08-03 | $2.54 | $2.54 | 62,403 | — | — |
| 1981-07-31 | $2.58 | $2.58 | 32,147 | — | — |
| 1981-07-30 | $2.54 | $2.54 | 32,147 | — | — |
| 1981-07-29 | $2.54 | $2.54 | 47,275 | — | — |
| 1981-07-28 | $2.50 | $2.50 | 582,431 | — | — |
| 1981-07-27 | $2.50 | $2.50 | 115,982 | — | — |
| 1981-07-24 | $2.44 | $2.44 | 48,536 | — | — |
| 1981-07-23 | $2.44 | $2.44 | 53,579 | — | — |
| 1981-07-22 | $2.46 | $2.46 | 59,252 | — | — |
| 1981-07-21 | $2.46 | $2.46 | 120,394 | — | — |
| 1981-07-20 | $2.46 | $2.46 | 330,296 | — | — |
| 1981-07-17 | $2.66 | $2.66 | 67,446 | — | — |
| 1981-07-16 | $2.72 | $2.72 | 20,801 | — | — |
| 1981-07-15 | $2.80 | $2.80 | 27,735 | — | — |
| 1981-07-14 | $2.76 | $2.76 | 40,342 | — | — |
| 1981-07-13 | $2.82 | $2.82 | 27,735 | — | — |
| 1981-07-10 | $2.72 | $2.72 | 44,124 | — | — |
| 1981-07-09 | $2.74 | $2.74 | 80,053 | — | — |
| 1981-07-08 | $2.72 | $2.72 | 24,583 | — | — |
| 1981-07-07 | $2.78 | $2.78 | 39,081 | — | — |
| 1981-07-06 | $2.76 | $2.76 | 64,294 | — | — |
| 1981-07-02 | $2.84 | $2.84 | 49,166 | — | — |
| 1981-07-01 | $2.86 | $2.86 | 106,527 | — | — |
| 1981-06-30 | $2.97 | $2.97 | 88,877 | — | — |
| 1981-06-29 | $2.92 | $2.92 | 33,408 | — | — |
| 1981-06-26 | $2.92 | $2.92 | 24,583 | — | — |
| 1981-06-25 | $2.88 | $2.88 | 63,664 | — | — |
| 1981-06-24 | $2.90 | $2.90 | 40,342 | — | — |
| 1981-06-23 | $2.97 | $2.97 | 34,038 | — | — |
| 1981-06-22 | $2.97 | $2.97 | 28,995 | — | — |
| 1981-06-19 | $3.01 | $3.01 | 66,816 | — | — |
| 1981-06-18 | $3.11 | $3.11 | 29,626 | — | — |
| 1981-06-17 | $3.11 | $3.11 | 15,128 | — | — |
| 1981-06-16 | $3.11 | $3.11 | 141,195 | — | — |
| 1981-06-15 | $3.15 | $3.15 | 195,404 | — | — |
| 1981-06-12 | $3.13 | $3.13 | 88,877 | — | — |
| 1981-06-11 | $3.13 | $3.13 | 110,939 | — | — |
| 1981-06-10 | $3.15 | $3.15 | 155,063 | — | — |
| 1981-06-09 | $3.07 | $3.07 | 64,925 | — | — |
| 1981-06-08 | $3.11 | $3.11 | 56,100 | — | — |
| 1981-06-05 | $3.11 | $3.11 | 76,901 | — | — |
| 1981-06-04 | $3.25 | $3.25 | 17,649 | — | — |
| 1981-06-03 | $3.21 | $3.21 | 51,057 | — | — |
| 1981-06-02 | $3.33 | $3.33 | 165,779 | — | — |
| 1981-06-01 | $3.43 | $3.43 | 213,054 | — | — |
| 1981-05-29 | $3.39 | $3.39 | 349,837 | — | — |
| 1981-05-28 | $3.33 | $3.33 | 144,347 | — | — |
| 1981-05-27 | $3.13 | $3.13 | 53,579 | — | — |
| 1981-05-26 | $3.13 | $3.13 | 44,754 | — | — |
| 1981-05-22 | $3.07 | $3.07 | 37,820 | — | — |
| 1981-05-21 | $3.19 | $3.19 | 41,602 | — | — |
| 1981-05-20 | $3.17 | $3.17 | 50,427 | — | — |
| 1981-05-19 | $3.15 | $3.15 | 50,427 | — | — |
| 1981-05-18 | $3.21 | $3.21 | 80,053 | — | — |
| 1981-05-15 | $3.03 | $3.03 | 131,740 | — | — |
| 1981-05-14 | $2.97 | $2.97 | 55,470 | — | — |
| 1981-05-13 | $2.99 | $2.99 | 97,072 | — | — |
| 1981-05-12 | $2.90 | $2.90 | 421,065 | — | — |
| 1981-05-11 | $2.97 | $2.97 | 54,209 | — | — |
| 1981-05-08 | $3.13 | $3.13 | 70,598 | — | — |
| 1981-05-07 | $3.03 | $3.03 | 104,636 | — | — |
| 1981-05-06 | $3.09 | $3.09 | 95,811 | — | — |
| 1981-05-05 | $2.97 | $2.97 | 46,645 | — | — |
| 1981-05-04 | $3.03 | $3.03 | 71,858 | — | — |
| 1981-05-01 | $3.07 | $3.07 | 39,711 | — | — |
| 1981-04-30 | $3.13 | $3.13 | 42,863 | — | — |
| 1981-04-29 | $3.17 | $3.17 | 20,171 | — | — |
| 1981-04-28 | $3.25 | $3.25 | 75,010 | — | — |
| 1981-04-27 | $3.29 | $3.29 | 102,115 | — | — |
| 1981-04-24 | $3.25 | $3.25 | 148,129 | — | — |
| 1981-04-23 | $3.09 | $3.09 | 1,272,019 | — | — |
| 1981-04-22 | $3.15 | $3.15 | 605,123 | — | — |
| 1981-04-21 | $3.25 | $3.25 | 83,835 | — | — |
| 1981-04-20 | $3.37 | $3.37 | 465,188 | — | — |
| 1981-04-16 | $3.41 | $3.41 | 75,010 | — | — |
| 1981-04-15 | $3.45 | $3.45 | 672,569 | — | — |
| 1981-04-14 | $3.47 | $3.47 | 68,707 | — | — |
| 1981-04-13 | $3.57 | $3.57 | 167,670 | — | — |
| 1981-04-10 | $3.57 | $3.57 | 134,262 | — | — |
| 1981-04-09 | $3.49 | $3.49 | 49,797 | — | — |
| 1981-04-08 | $3.57 | $3.57 | 86,986 | — | — |
| 1981-04-07 | $3.61 | $3.61 | 54,209 | — | — |
| 1981-04-06 | $3.61 | $3.61 | 377,572 | — | — |
| 1981-04-03 | $3.75 | $3.75 | 160,736 | — | — |
| 1981-04-02 | $3.83 | $3.83 | 74,380 | — | — |
| 1981-04-01 | $3.81 | $3.81 | 53,579 | — | — |
| 1981-03-31 | $3.81 | $3.81 | 397,112 | — | — |
| 1981-03-30 | $3.77 | $3.77 | 115,352 | — | — |
| 1981-03-27 | $3.61 | $3.61 | 68,707 | — | — |
| 1981-03-26 | $3.81 | $3.81 | 196,665 | — | — |
| 1981-03-25 | $3.97 | $3.97 | 203,599 | — | — |
| 1981-03-24 | $3.93 | $3.93 | 399,003 | — | — |
| 1981-03-23 | $4.16 | $4.16 | 110,939 | — | — |
| 1981-03-20 | $4.07 | $4.07 | 66,816 | — | — |
| 1981-03-19 | $4.07 | $4.07 | 262,220 | — | — |
| 1981-03-18 | $4.18 | $4.18 | 550,914 | — | — |
| 1981-03-17 | $3.91 | $3.91 | 392,069 | — | — |
| 1981-03-16 | $3.77 | $3.77 | 133,001 | — | — |
| 1981-03-13 | $3.59 | $3.59 | 211,793 | — | — |
| 1981-03-12 | $3.61 | $3.61 | 316,429 | — | — |
| 1981-03-11 | $3.49 | $3.49 | 216,836 | — | — |
| 1981-03-10 | $3.45 | $3.45 | 146,868 | — | — |
| 1981-03-09 | $3.17 | $3.17 | 35,299 | — | — |
| 1981-03-06 | $3.13 | $3.13 | 34,669 | — | — |
| 1981-03-05 | $3.09 | $3.09 | 54,209 | — | — |
| 1981-03-04 | $3.09 | $3.09 | 32,778 | — | — |
| 1981-03-03 | $3.15 | $3.15 | 42,863 | — | — |
| 1981-03-02 | $3.23 | $3.23 | 42,863 | — | — |
| 1981-02-27 | $3.29 | $3.29 | 54,209 | — | — |
| 1981-02-26 | $3.11 | $3.11 | 34,669 | — | — |
| 1981-02-25 | $3.13 | $3.13 | 23,322 | — | — |
| 1981-02-24 | $3.11 | $3.11 | 6,303 | — | — |
| 1981-02-23 | $3.13 | $3.13 | 47,906 | — | — |
| 1981-02-20 | $3.09 | $3.09 | 87,617 | — | — |
| 1981-02-19 | $3.09 | $3.09 | 62,403 | — | — |
| 1981-02-18 | $3.19 | $3.19 | 27,735 | — | — |
| 1981-02-17 | $3.23 | $3.23 | 103,375 | — | — |
| 1981-02-13 | $3.25 | $3.25 | 59,882 | — | — |
| 1981-02-12 | $3.41 | $3.41 | 59,882 | — | — |
| 1981-02-11 | $3.49 | $3.49 | 24,583 | — | — |
| 1981-02-10 | $3.45 | $3.45 | 59,882 | — | — |
| 1981-02-09 | $3.43 | $3.43 | 85,095 | — | — |
| 1981-02-06 | $3.45 | $3.45 | 56,730 | — | — |
| 1981-02-05 | $3.31 | $3.31 | 63,034 | — | — |
| 1981-02-04 | $3.35 | $3.35 | 64,925 | — | — |
| 1981-02-03 | $3.25 | $3.25 | 56,100 | — | — |
| 1981-02-02 | $3.21 | $3.21 | 159,475 | — | — |
| 1981-01-30 | $3.51 | $3.51 | 40,342 | — | — |
| 1981-01-29 | $3.55 | $3.55 | 81,313 | — | — |
| 1981-01-28 | $3.49 | $3.49 | 100,224 | — | — |
| 1981-01-27 | $3.45 | $3.45 | 94,550 | — | — |
| 1981-01-26 | $3.47 | $3.47 | 112,830 | — | — |
| 1981-01-23 | $3.59 | $3.59 | 98,333 | — | — |
| 1981-01-22 | $3.49 | $3.49 | 138,044 | — | — |
| 1981-01-21 | $3.47 | $3.47 | 225,030 | — | — |
| 1981-01-20 | $3.49 | $3.49 | 139,935 | — | — |
| 1981-01-19 | $3.45 | $3.45 | 118,503 | — | — |
| 1981-01-16 | $3.33 | $3.33 | 92,659 | — | — |
| 1981-01-15 | $3.35 | $3.35 | 46,645 | — | — |
| 1981-01-14 | $3.31 | $3.31 | 52,318 | — | — |
| 1981-01-13 | $3.27 | $3.27 | 82,574 | — | — |
| 1981-01-12 | $3.27 | $3.27 | 62,403 | — | — |
| 1981-01-09 | $3.19 | $3.19 | 76,901 | — | — |
| 1981-01-08 | $3.25 | $3.25 | 167,670 | — | — |
| 1981-01-07 | $3.35 | $3.35 | 427,368 | — | — |
| 1981-01-06 | $3.61 | $3.61 | 130,480 | — | — |
| 1981-01-05 | $3.63 | $3.63 | 113,461 | — | — |
| 1981-01-02 | $3.53 | $3.53 | 69,967 | — | — |