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 | $1.64 | $1.64 | 12,621 | — | — |
| 1981-12-30 | $1.64 | $1.64 | 3,482 | — | — |
| 1981-12-29 | $1.64 | $1.64 | 2,611 | — | — |
| 1981-12-28 | $1.61 | $1.61 | 3,046 | — | — |
| 1981-12-24 | $1.58 | $1.58 | 10,880 | — | — |
| 1981-12-23 | $1.55 | $1.55 | 3,917 | — | — |
| 1981-12-22 | $1.64 | $1.64 | 6,963 | — | — |
| 1981-12-21 | $1.67 | $1.67 | 435 | — | — |
| 1981-12-18 | $1.67 | $1.67 | 1,741 | — | — |
| 1981-12-17 | $1.69 | $1.69 | 870 | — | — |
| 1981-12-16 | $1.69 | $1.69 | 2,611 | — | — |
| 1981-12-15 | $1.75 | $1.75 | 18,278 | — | — |
| 1981-12-14 | $1.75 | $1.75 | 6,093 | — | — |
| 1981-12-11 | $1.75 | $1.75 | 3,046 | — | — |
| 1981-12-10 | $1.81 | $1.81 | 435 | — | — |
| 1981-12-09 | $1.84 | $1.84 | 2,176 | — | — |
| 1981-12-08 | $1.81 | $1.81 | 4,352 | — | — |
| 1981-12-07 | $1.75 | $1.75 | 435 | — | — |
| 1981-12-04 | $1.75 | $1.75 | 1,741 | — | — |
| 1981-12-03 | $1.72 | $1.72 | 7,833 | — | — |
| 1981-12-02 | $1.81 | $1.81 | 5,658 | — | — |
| 1981-12-01 | $1.90 | $1.90 | 3,482 | — | — |
| 1981-11-30 | $1.95 | $1.95 | 4,352 | — | — |
| 1981-11-27 | $1.98 | $1.98 | 435 | — | — |
| 1981-11-25 | $1.98 | $1.98 | 1,306 | — | — |
| 1981-11-24 | $1.98 | $1.98 | 7,398 | — | — |
| 1981-11-23 | $1.98 | $1.98 | 9,574 | — | — |
| 1981-11-20 | $2.01 | $2.01 | 10,445 | — | — |
| 1981-11-19 | $1.84 | $1.84 | 2,611 | — | — |
| 1981-11-18 | $1.90 | $1.90 | 13,491 | — | — |
| 1981-11-17 | $1.84 | $1.84 | 13,491 | — | — |
| 1981-11-16 | $1.78 | $1.78 | 6,528 | — | — |
| 1981-11-13 | $1.75 | $1.75 | 5,658 | — | — |
| 1981-11-12 | $1.78 | $1.78 | 870 | — | — |
| 1981-11-11 | $1.78 | $1.78 | 4,787 | — | — |
| 1981-11-10 | $1.67 | $1.67 | 10,880 | — | — |
| 1981-11-09 | $1.72 | $1.72 | 5,658 | — | — |
| 1981-11-06 | $1.78 | $1.78 | 870 | — | — |
| 1981-11-05 | $1.75 | $1.75 | 6,093 | — | — |
| 1981-11-04 | $1.78 | $1.78 | 4,352 | — | — |
| 1981-11-03 | $1.72 | $1.72 | 5,658 | — | — |
| 1981-11-02 | $1.72 | $1.72 | 4,352 | — | — |
| 1981-10-30 | $1.84 | $1.84 | 1,306 | — | — |
| 1981-10-29 | $1.84 | $1.84 | 12,621 | — | — |
| 1981-10-28 | $1.90 | $1.90 | 8,269 | — | — |
| 1981-10-27 | $1.92 | $1.92 | 30,464 | — | — |
| 1981-10-26 | $1.95 | $1.95 | 5,658 | — | — |
| 1981-10-23 | $1.98 | $1.98 | 37,427 | — | — |
| 1981-10-22 | $1.81 | $1.81 | 22,630 | — | — |
| 1981-10-21 | $1.58 | $1.58 | 0 | — | — |
| 1981-10-20 | $1.58 | $1.58 | 4,352 | — | — |
| 1981-10-19 | $1.58 | $1.58 | 11,315 | — | — |
| 1981-10-16 | $1.46 | $1.46 | 3,482 | — | — |
| 1981-10-15 | $1.49 | $1.49 | 1,306 | — | — |
| 1981-10-14 | $1.49 | $1.49 | 3,046 | — | — |
| 1981-10-13 | $1.44 | $1.44 | 4,352 | — | — |
| 1981-10-12 | $1.44 | $1.44 | 2,611 | — | — |
| 1981-10-09 | $1.41 | $1.41 | 4,787 | — | — |
| 1981-10-08 | $1.41 | $1.41 | 3,046 | — | — |
| 1981-10-07 | $1.44 | $1.44 | 0 | — | — |
| 1981-10-06 | $1.44 | $1.44 | 870 | — | — |
| 1981-10-05 | $1.46 | $1.46 | 0 | — | — |
| 1981-10-02 | $1.46 | $1.46 | 1,741 | — | — |
| 1981-10-01 | $1.41 | $1.41 | 6,093 | — | — |
| 1981-09-30 | $1.35 | $1.35 | 7,398 | — | — |
| 1981-09-29 | $1.38 | $1.38 | 2,176 | — | — |
| 1981-09-28 | $1.35 | $1.35 | 26,982 | — | — |
| 1981-09-25 | $1.52 | $1.52 | 11,315 | — | — |
| 1981-09-24 | $1.55 | $1.55 | 3,917 | — | — |
| 1981-09-23 | $1.55 | $1.55 | 16,102 | — | — |
| 1981-09-22 | $1.58 | $1.58 | 2,176 | — | — |
| 1981-09-21 | $1.58 | $1.58 | 4,352 | — | — |
| 1981-09-18 | $1.58 | $1.58 | 8,269 | — | — |
| 1981-09-17 | $1.58 | $1.58 | 4,352 | — | — |
| 1981-09-16 | $1.61 | $1.61 | 7,833 | — | — |
| 1981-09-15 | $1.58 | $1.58 | 2,611 | — | — |
| 1981-09-14 | $1.58 | $1.58 | 1,741 | — | — |
| 1981-09-11 | $1.61 | $1.61 | 3,482 | — | — |
| 1981-09-10 | $1.61 | $1.61 | 3,482 | — | — |
| 1981-09-09 | $1.61 | $1.61 | 6,093 | — | — |
| 1981-09-08 | $1.61 | $1.61 | 8,704 | — | — |
| 1981-09-04 | $1.61 | $1.61 | 21,324 | — | — |
| 1981-09-03 | $1.52 | $1.52 | 10,009 | — | — |
| 1981-09-02 | $1.52 | $1.52 | 5,222 | — | — |
| 1981-09-01 | $1.52 | $1.52 | 4,787 | — | — |
| 1981-08-31 | $1.55 | $1.55 | 7,833 | — | — |
| 1981-08-28 | $1.55 | $1.55 | 9,139 | — | — |
| 1981-08-27 | $1.55 | $1.55 | 3,046 | — | — |
| 1981-08-26 | $1.55 | $1.55 | 12,185 | — | — |
| 1981-08-25 | $1.55 | $1.55 | 13,056 | — | — |
| 1981-08-24 | $1.58 | $1.58 | 12,621 | — | — |
| 1981-08-21 | $1.58 | $1.58 | 5,222 | — | — |
| 1981-08-20 | $1.58 | $1.58 | 8,269 | — | — |
| 1981-08-19 | $1.55 | $1.55 | 14,361 | — | — |
| 1981-08-18 | $1.52 | $1.52 | 7,398 | — | — |
| 1981-08-17 | $1.58 | $1.58 | 4,787 | — | — |
| 1981-08-14 | $1.58 | $1.58 | 1,306 | — | — |
| 1981-08-13 | $1.58 | $1.58 | 7,398 | — | — |
| 1981-08-12 | $1.58 | $1.58 | 14,361 | — | — |
| 1981-08-11 | $1.52 | $1.52 | 17,843 | — | — |
| 1981-08-10 | $1.55 | $1.55 | 50,047 | — | — |
| 1981-08-07 | $1.58 | $1.58 | 9,574 | — | — |
| 1981-08-06 | $1.61 | $1.61 | 1,741 | — | — |
| 1981-08-05 | $1.58 | $1.58 | 3,046 | — | — |
| 1981-08-04 | $1.61 | $1.61 | 5,222 | — | — |
| 1981-08-03 | $1.58 | $1.58 | 14,361 | — | — |
| 1981-07-31 | $1.64 | $1.64 | 10,445 | — | — |
| 1981-07-30 | $1.67 | $1.67 | 13,491 | — | — |
| 1981-07-29 | $1.61 | $1.61 | 4,352 | — | — |
| 1981-07-28 | $1.58 | $1.58 | 16,102 | — | — |
| 1981-07-27 | $1.58 | $1.58 | 24,806 | — | — |
| 1981-07-24 | $1.52 | $1.52 | 25,676 | — | — |
| 1981-07-23 | $1.55 | $1.55 | 9,139 | — | — |
| 1981-07-22 | $1.61 | $1.61 | 13,926 | — | — |
| 1981-07-21 | $1.64 | $1.64 | 32,639 | — | — |
| 1981-07-20 | $1.67 | $1.67 | 10,009 | — | — |
| 1981-07-17 | $1.69 | $1.69 | 8,704 | — | — |
| 1981-07-16 | $1.69 | $1.69 | 16,102 | — | — |
| 1981-07-15 | $1.67 | $1.67 | 29,158 | — | — |
| 1981-07-14 | $1.75 | $1.75 | 109,669 | — | — |
| 1981-07-13 | $2.13 | $2.13 | 3,917 | — | — |
| 1981-07-10 | $2.18 | $2.18 | 3,917 | — | — |
| 1981-07-09 | $2.13 | $2.13 | 10,445 | — | — |
| 1981-07-08 | $2.04 | $2.04 | 6,963 | — | — |
| 1981-07-07 | $2.07 | $2.07 | 2,176 | — | — |
| 1981-07-06 | $2.04 | $2.04 | 11,750 | — | — |
| 1981-07-02 | $2.01 | $2.01 | 16,102 | — | — |
| 1981-07-01 | $2.13 | $2.13 | 17,843 | — | — |
| 1981-06-30 | $2.18 | $2.18 | 3,046 | — | — |
| 1981-06-29 | $2.24 | $2.24 | 4,352 | — | — |
| 1981-06-26 | $2.27 | $2.27 | 2,176 | — | — |
| 1981-06-25 | $2.24 | $2.24 | 13,491 | — | — |
| 1981-06-24 | $2.30 | $2.30 | 435 | — | — |
| 1981-06-23 | $2.27 | $2.27 | 1,741 | — | — |
| 1981-06-22 | $2.30 | $2.30 | 4,352 | — | — |
| 1981-06-19 | $2.30 | $2.30 | 2,611 | — | — |
| 1981-06-18 | $2.30 | $2.30 | 7,398 | — | — |
| 1981-06-17 | $2.33 | $2.33 | 18,278 | — | — |
| 1981-06-16 | $2.36 | $2.36 | 5,222 | — | — |
| 1981-06-15 | $2.36 | $2.36 | 13,056 | — | — |
| 1981-06-12 | $2.33 | $2.33 | 14,797 | — | — |
| 1981-06-11 | $2.24 | $2.24 | 3,482 | — | — |
| 1981-06-10 | $2.24 | $2.24 | 11,750 | — | — |
| 1981-06-09 | $2.21 | $2.21 | 5,658 | — | — |
| 1981-06-08 | $2.30 | $2.30 | 6,093 | — | — |
| 1981-06-05 | $2.27 | $2.27 | 3,046 | — | — |
| 1981-06-04 | $2.33 | $2.33 | 3,917 | — | — |
| 1981-06-03 | $2.36 | $2.36 | 11,750 | — | — |
| 1981-06-02 | $2.27 | $2.27 | 3,482 | — | — |
| 1981-06-01 | $2.36 | $2.36 | 18,713 | — | — |
| 1981-05-29 | $2.38 | $2.38 | 8,269 | — | — |
| 1981-05-28 | $2.30 | $2.30 | 8,704 | — | — |
| 1981-05-27 | $2.27 | $2.27 | 50,482 | — | — |
| 1981-05-26 | $2.21 | $2.21 | 16,102 | — | — |
| 1981-05-22 | $2.13 | $2.13 | 40,473 | — | — |
| 1981-05-21 | $2.24 | $2.24 | 69,196 | — | — |
| 1981-05-20 | $2.30 | $2.30 | 16,973 | — | — |
| 1981-05-19 | $2.30 | $2.30 | 23,500 | — | — |
| 1981-05-18 | $2.41 | $2.41 | 26,112 | — | — |
| 1981-05-15 | $2.47 | $2.47 | 2,176 | — | — |
| 1981-05-14 | $2.50 | $2.50 | 3,917 | — | — |
| 1981-05-13 | $2.50 | $2.50 | 3,917 | — | — |
| 1981-05-12 | $2.53 | $2.53 | 3,482 | — | — |
| 1981-05-11 | $2.47 | $2.47 | 10,445 | — | — |
| 1981-05-08 | $2.47 | $2.47 | 14,361 | — | — |
| 1981-05-07 | $2.50 | $2.50 | 9,574 | — | — |
| 1981-05-06 | $2.56 | $2.56 | 10,009 | — | — |
| 1981-05-05 | $2.47 | $2.47 | 20,019 | — | — |
| 1981-05-04 | $2.56 | $2.56 | 5,658 | — | — |
| 1981-05-01 | $2.64 | $2.64 | 50,482 | — | — |
| 1981-04-30 | $2.59 | $2.59 | 7,398 | — | — |
| 1981-04-29 | $2.64 | $2.64 | 4,352 | — | — |
| 1981-04-28 | $2.64 | $2.64 | 13,056 | — | — |
| 1981-04-27 | $2.76 | $2.76 | 21,760 | — | — |
| 1981-04-24 | $2.73 | $2.73 | 21,760 | — | — |
| 1981-04-23 | $2.73 | $2.73 | 109,669 | — | — |
| 1981-04-22 | $2.61 | $2.61 | 26,547 | — | — |
| 1981-04-21 | $2.53 | $2.53 | 19,584 | — | — |
| 1981-04-20 | $2.64 | $2.64 | 22,630 | — | — |
| 1981-04-16 | $2.64 | $2.64 | 30,464 | — | — |
| 1981-04-15 | $2.64 | $2.64 | 69,196 | — | — |
| 1981-04-14 | $2.61 | $2.61 | 40,908 | — | — |
| 1981-04-13 | $2.30 | $2.30 | 16,102 | — | — |
| 1981-04-10 | $2.33 | $2.33 | 10,880 | — | — |
| 1981-04-09 | $2.41 | $2.41 | 14,361 | — | — |
| 1981-04-08 | $2.50 | $2.50 | 15,667 | — | — |
| 1981-04-07 | $2.50 | $2.50 | 13,926 | — | — |
| 1981-04-06 | $2.38 | $2.38 | 43,084 | — | — |
| 1981-04-03 | $2.44 | $2.44 | 18,713 | — | — |
| 1981-04-02 | $2.53 | $2.53 | 10,880 | — | — |
| 1981-04-01 | $2.56 | $2.56 | 2,176 | — | — |
| 1981-03-31 | $2.53 | $2.53 | 26,982 | — | — |
| 1981-03-30 | $2.53 | $2.53 | 4,787 | — | — |
| 1981-03-27 | $2.56 | $2.56 | 13,056 | — | — |
| 1981-03-26 | $2.61 | $2.61 | 31,769 | — | — |
| 1981-03-25 | $2.64 | $2.64 | 44,390 | — | — |
| 1981-03-24 | $2.59 | $2.59 | 81,816 | — | — |
| 1981-03-23 | $2.50 | $2.50 | 13,491 | — | — |
| 1981-03-20 | $2.50 | $2.50 | 18,713 | — | — |
| 1981-03-19 | $2.50 | $2.50 | 20,889 | — | — |
| 1981-03-18 | $2.53 | $2.53 | 17,408 | — | — |
| 1981-03-17 | $2.44 | $2.44 | 13,926 | — | — |
| 1981-03-16 | $2.50 | $2.50 | 21,760 | — | — |
| 1981-03-13 | $2.53 | $2.53 | 26,982 | — | — |
| 1981-03-12 | $2.41 | $2.41 | 9,139 | — | — |
| 1981-03-11 | $2.36 | $2.36 | 28,723 | — | — |
| 1981-03-10 | $2.36 | $2.36 | 42,649 | — | — |
| 1981-03-09 | $2.53 | $2.53 | 38,297 | — | — |
| 1981-03-06 | $2.59 | $2.59 | 102,270 | — | — |
| 1981-03-05 | $2.36 | $2.36 | 170,596 | — | — |
| 1981-03-04 | $2.15 | $2.15 | 7,398 | — | — |
| 1981-03-03 | $2.10 | $2.10 | 9,574 | — | — |
| 1981-03-02 | $2.10 | $2.10 | 6,963 | — | — |
| 1981-02-27 | $2.10 | $2.10 | 9,574 | — | — |
| 1981-02-26 | $2.07 | $2.07 | 16,537 | — | — |
| 1981-02-25 | $2.01 | $2.01 | 2,611 | — | — |
| 1981-02-24 | $2.04 | $2.04 | 4,787 | — | — |
| 1981-02-23 | $2.04 | $2.04 | 10,009 | — | — |
| 1981-02-20 | $2.01 | $2.01 | 8,269 | — | — |
| 1981-02-19 | $1.98 | $1.98 | 3,482 | — | — |
| 1981-02-18 | $2.01 | $2.01 | 11,750 | — | — |
| 1981-02-17 | $2.01 | $2.01 | 7,398 | — | — |
| 1981-02-13 | $2.04 | $2.04 | 8,704 | — | — |
| 1981-02-12 | $2.01 | $2.01 | 6,528 | — | — |
| 1981-02-11 | $2.07 | $2.07 | 17,843 | — | — |
| 1981-02-10 | $2.18 | $2.18 | 70,501 | — | — |
| 1981-02-09 | $2.07 | $2.07 | 7,833 | — | — |
| 1981-02-06 | $2.01 | $2.01 | 5,222 | — | — |
| 1981-02-05 | $2.01 | $2.01 | 6,963 | — | — |
| 1981-02-04 | $1.95 | $1.95 | 5,222 | — | — |
| 1981-02-03 | $1.92 | $1.92 | 7,833 | — | — |
| 1981-02-02 | $1.92 | $1.92 | 2,611 | — | — |
| 1981-01-30 | $1.92 | $1.92 | 20,454 | — | — |
| 1981-01-29 | $2.01 | $2.01 | 6,528 | — | — |
| 1981-01-28 | $2.01 | $2.01 | 16,102 | — | — |
| 1981-01-27 | $1.92 | $1.92 | 4,787 | — | — |
| 1981-01-26 | $2.01 | $2.01 | 17,843 | — | — |
| 1981-01-23 | $1.98 | $1.98 | 8,269 | — | — |
| 1981-01-22 | $2.01 | $2.01 | 8,269 | — | — |
| 1981-01-21 | $1.92 | $1.92 | 5,222 | — | — |
| 1981-01-20 | $1.92 | $1.92 | 23,065 | — | — |
| 1981-01-19 | $1.92 | $1.92 | 6,528 | — | — |
| 1981-01-16 | $1.90 | $1.90 | 5,658 | — | — |
| 1981-01-15 | $1.95 | $1.95 | 2,176 | — | — |
| 1981-01-14 | $1.95 | $1.95 | 4,787 | — | — |
| 1981-01-13 | $1.95 | $1.95 | 7,398 | — | — |
| 1981-01-12 | $1.92 | $1.92 | 19,584 | — | — |
| 1981-01-09 | $1.92 | $1.92 | 5,658 | — | — |
| 1981-01-08 | $1.95 | $1.95 | 13,491 | — | — |
| 1981-01-07 | $2.01 | $2.01 | 43,955 | — | — |
| 1981-01-06 | $2.21 | $2.21 | 10,009 | — | — |
| 1981-01-05 | $2.18 | $2.18 | 13,056 | — | — |
| 1981-01-02 | $2.10 | $2.10 | 6,528 | — | — |