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
- 1980-01-02 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 | $2.79 | $2.79 | 18,850 | — | — |
| 1981-12-30 | $2.69 | $2.69 | 11,830 | — | — |
| 1981-12-29 | $2.79 | $2.79 | 4,680 | — | — |
| 1981-12-28 | $2.79 | $2.79 | 3,770 | — | — |
| 1981-12-24 | $2.79 | $2.79 | 6,630 | — | — |
| 1981-12-23 | $2.98 | $2.98 | 10,530 | — | — |
| 1981-12-22 | $2.79 | $2.79 | 6,890 | — | — |
| 1981-12-21 | $2.88 | $2.88 | 1,430 | — | — |
| 1981-12-18 | $2.88 | $2.88 | 4,160 | — | — |
| 1981-12-17 | $2.79 | $2.79 | 2,860 | — | — |
| 1981-12-16 | $2.69 | $2.69 | 12,740 | — | — |
| 1981-12-15 | $2.88 | $2.88 | 2,340 | — | — |
| 1981-12-14 | $2.98 | $2.98 | 1,820 | — | — |
| 1981-12-11 | $2.98 | $2.98 | 7,540 | — | — |
| 1981-12-10 | $3.08 | $3.08 | 910 | — | — |
| 1981-12-09 | $3.17 | $3.17 | 1,040 | — | — |
| 1981-12-08 | $3.08 | $3.08 | 4,550 | — | — |
| 1981-12-07 | $2.88 | $2.88 | 5,980 | — | — |
| 1981-12-04 | $2.88 | $2.88 | 5,070 | — | — |
| 1981-12-03 | $2.98 | $2.98 | 3,380 | — | — |
| 1981-12-02 | $2.98 | $2.98 | 2,080 | — | — |
| 1981-12-01 | $2.88 | $2.88 | 3,380 | — | — |
| 1981-11-30 | $2.98 | $2.98 | 5,200 | — | — |
| 1981-11-27 | $2.98 | $2.98 | 1,040 | — | — |
| 1981-11-25 | $2.88 | $2.88 | 7,540 | — | — |
| 1981-11-24 | $2.79 | $2.79 | 2,990 | — | — |
| 1981-11-23 | $2.79 | $2.79 | 4,030 | — | — |
| 1981-11-20 | $2.88 | $2.88 | 6,240 | — | — |
| 1981-11-19 | $2.69 | $2.69 | 13,780 | — | — |
| 1981-11-18 | $2.98 | $2.98 | 2,990 | — | — |
| 1981-11-17 | $2.88 | $2.88 | 2,080 | — | — |
| 1981-11-16 | $2.98 | $2.98 | 2,470 | — | — |
| 1981-11-13 | $3.17 | $3.17 | 4,420 | — | — |
| 1981-11-12 | $3.08 | $3.08 | 3,640 | — | — |
| 1981-11-11 | $3.08 | $3.08 | 2,600 | — | — |
| 1981-11-10 | $2.98 | $2.98 | 2,990 | — | — |
| 1981-11-09 | $2.98 | $2.98 | 260 | — | — |
| 1981-11-06 | $2.98 | $2.98 | 8,190 | — | — |
| 1981-11-05 | $2.88 | $2.88 | 3,640 | — | — |
| 1981-11-04 | $3.08 | $3.08 | 1,950 | — | — |
| 1981-11-03 | $3.08 | $3.08 | 1,950 | — | — |
| 1981-11-02 | $3.08 | $3.08 | 2,080 | — | — |
| 1981-10-30 | $3.08 | $3.08 | 6,240 | — | — |
| 1981-10-29 | $3.17 | $3.17 | 650 | — | — |
| 1981-10-28 | $3.17 | $3.17 | 2,210 | — | — |
| 1981-10-27 | $3.17 | $3.17 | 650 | — | — |
| 1981-10-26 | $3.17 | $3.17 | 910 | — | — |
| 1981-10-23 | $3.17 | $3.17 | 520 | — | — |
| 1981-10-22 | $3.17 | $3.17 | 1,820 | — | — |
| 1981-10-21 | $3.27 | $3.27 | 910 | — | — |
| 1981-10-20 | $3.17 | $3.17 | 780 | — | — |
| 1981-10-19 | $3.17 | $3.17 | 2,600 | — | — |
| 1981-10-16 | $3.08 | $3.08 | 1,950 | — | — |
| 1981-10-15 | $2.88 | $2.88 | 3,770 | — | — |
| 1981-10-14 | $3.17 | $3.17 | 8,450 | — | — |
| 1981-10-13 | $3.17 | $3.17 | 5,850 | — | — |
| 1981-10-12 | $3.27 | $3.27 | 2,080 | — | — |
| 1981-10-09 | $3.08 | $3.08 | 7,540 | — | — |
| 1981-10-08 | $3.27 | $3.27 | 1,950 | — | — |
| 1981-10-07 | $3.17 | $3.17 | 4,550 | — | — |
| 1981-10-06 | $3.37 | $3.37 | 2,990 | — | — |
| 1981-10-05 | $3.27 | $3.27 | 3,380 | — | — |
| 1981-10-02 | $3.37 | $3.37 | 9,880 | — | — |
| 1981-10-01 | $3.37 | $3.37 | 3,770 | — | — |
| 1981-09-30 | $3.17 | $3.17 | 3,380 | — | — |
| 1981-09-29 | $3.27 | $3.27 | 9,490 | — | — |
| 1981-09-28 | $2.88 | $2.88 | 15,860 | — | — |
| 1981-09-25 | $2.98 | $2.98 | 3,510 | — | — |
| 1981-09-24 | $2.98 | $2.98 | 6,500 | — | — |
| 1981-09-23 | $3.08 | $3.08 | 6,240 | — | — |
| 1981-09-22 | $3.27 | $3.27 | 2,470 | — | — |
| 1981-09-21 | $3.37 | $3.37 | 1,040 | — | — |
| 1981-09-18 | $3.37 | $3.37 | 2,080 | — | — |
| 1981-09-17 | $3.37 | $3.37 | 390 | — | — |
| 1981-09-16 | $3.46 | $3.46 | 2,990 | — | — |
| 1981-09-15 | $3.56 | $3.56 | 2,470 | — | — |
| 1981-09-14 | $3.56 | $3.56 | 5,720 | — | — |
| 1981-09-11 | $3.85 | $3.85 | 11,700 | — | — |
| 1981-09-10 | $3.37 | $3.37 | 5,590 | — | — |
| 1981-09-09 | $3.27 | $3.27 | 650 | — | — |
| 1981-09-08 | $3.08 | $3.08 | 5,200 | — | — |
| 1981-09-04 | $3.08 | $3.08 | 7,020 | — | — |
| 1981-09-03 | $3.27 | $3.27 | 3,380 | — | — |
| 1981-09-02 | $3.46 | $3.46 | 1,950 | — | — |
| 1981-09-01 | $3.46 | $3.46 | 6,500 | — | — |
| 1981-08-31 | $3.56 | $3.56 | 1,950 | — | — |
| 1981-08-28 | $3.56 | $3.56 | 2,600 | — | — |
| 1981-08-27 | $3.56 | $3.56 | 1,820 | — | — |
| 1981-08-26 | $3.65 | $3.65 | 7,280 | — | — |
| 1981-08-25 | $3.56 | $3.56 | 11,960 | — | — |
| 1981-08-24 | $3.56 | $3.56 | 11,960 | — | — |
| 1981-08-21 | $3.46 | $3.46 | 4,680 | — | — |
| 1981-08-20 | $3.56 | $3.56 | 6,500 | — | — |
| 1981-08-19 | $3.75 | $3.75 | 2,860 | — | — |
| 1981-08-18 | $3.56 | $3.56 | 5,720 | — | — |
| 1981-08-17 | $3.56 | $3.56 | 2,210 | — | — |
| 1981-08-14 | $3.75 | $3.75 | 6,110 | — | — |
| 1981-08-13 | $3.75 | $3.75 | 3,510 | — | — |
| 1981-08-12 | $3.75 | $3.75 | 520 | — | — |
| 1981-08-11 | $3.56 | $3.56 | 10,270 | — | — |
| 1981-08-10 | $3.94 | $3.94 | 4,680 | — | — |
| 1981-08-07 | $3.94 | $3.94 | 13,390 | — | — |
| 1981-08-06 | $3.75 | $3.75 | 10,400 | — | — |
| 1981-08-05 | $3.65 | $3.65 | 6,240 | — | — |
| 1981-08-04 | $3.56 | $3.56 | 4,940 | — | — |
| 1981-08-03 | $3.56 | $3.56 | 5,070 | — | — |
| 1981-07-31 | $3.85 | $3.85 | 6,110 | — | — |
| 1981-07-30 | $3.65 | $3.65 | 5,590 | — | — |
| 1981-07-29 | $3.46 | $3.46 | 7,280 | — | — |
| 1981-07-28 | $3.65 | $3.65 | 2,080 | — | — |
| 1981-07-27 | $3.75 | $3.75 | 3,120 | — | — |
| 1981-07-24 | $3.75 | $3.75 | 5,070 | — | — |
| 1981-07-23 | $3.65 | $3.65 | 4,030 | — | — |
| 1981-07-22 | $3.56 | $3.56 | 8,060 | — | — |
| 1981-07-21 | $3.65 | $3.65 | 650 | — | — |
| 1981-07-20 | $3.65 | $3.65 | 1,820 | — | — |
| 1981-07-17 | $3.75 | $3.75 | 4,550 | — | — |
| 1981-07-16 | $3.75 | $3.75 | 2,860 | — | — |
| 1981-07-15 | $3.75 | $3.75 | 2,340 | — | — |
| 1981-07-14 | $3.75 | $3.75 | 2,080 | — | — |
| 1981-07-13 | $3.75 | $3.75 | 2,600 | — | — |
| 1981-07-10 | $3.75 | $3.75 | 1,690 | — | — |
| 1981-07-09 | $3.65 | $3.65 | 1,690 | — | — |
| 1981-07-08 | $3.56 | $3.56 | 5,200 | — | — |
| 1981-07-07 | $3.75 | $3.75 | 3,770 | — | — |
| 1981-07-06 | $3.56 | $3.56 | 13,780 | — | — |
| 1981-07-02 | $3.65 | $3.65 | 8,190 | — | — |
| 1981-07-01 | $3.85 | $3.85 | 6,240 | — | — |
| 1981-06-30 | $3.85 | $3.85 | 29,380 | — | — |
| 1981-06-29 | $4.13 | $4.13 | 10,400 | — | — |
| 1981-06-26 | $4.33 | $4.33 | 6,240 | — | — |
| 1981-06-25 | $4.33 | $4.33 | 1,820 | — | — |
| 1981-06-24 | $4.23 | $4.23 | 5,590 | — | — |
| 1981-06-23 | $4.42 | $4.42 | 7,410 | — | — |
| 1981-06-22 | $4.23 | $4.23 | 11,440 | — | — |
| 1981-06-19 | $4.52 | $4.52 | 17,940 | — | — |
| 1981-06-18 | $4.33 | $4.33 | 17,680 | — | — |
| 1981-06-17 | $4.52 | $4.52 | 19,110 | — | — |
| 1981-06-16 | $4.33 | $4.33 | 9,880 | — | — |
| 1981-06-15 | $4.42 | $4.42 | 20,280 | — | — |
| 1981-06-12 | $4.52 | $4.52 | 53,820 | — | — |
| 1981-06-11 | $4.52 | $4.52 | 35,360 | — | — |
| 1981-06-10 | $4.52 | $4.52 | 88,400 | — | — |
| 1981-06-09 | $4.04 | $4.04 | 35,620 | — | — |
| 1981-06-08 | $4.04 | $4.04 | 42,120 | — | — |
| 1981-06-05 | $3.85 | $3.85 | 9,100 | — | — |
| 1981-06-04 | $3.75 | $3.75 | 11,830 | — | — |
| 1981-06-03 | $3.85 | $3.85 | 9,100 | — | — |
| 1981-06-02 | $3.85 | $3.85 | 21,060 | — | — |
| 1981-06-01 | $3.85 | $3.85 | 37,830 | — | — |
| 1981-05-29 | $3.85 | $3.85 | 13,390 | — | — |
| 1981-05-28 | $3.85 | $3.85 | 28,730 | — | — |
| 1981-05-27 | $3.94 | $3.94 | 27,690 | — | — |
| 1981-05-26 | $3.65 | $3.65 | 10,660 | — | — |
| 1981-05-22 | $3.65 | $3.65 | 11,180 | — | — |
| 1981-05-21 | $3.56 | $3.56 | 12,480 | — | — |
| 1981-05-20 | $3.46 | $3.46 | 10,140 | — | — |
| 1981-05-19 | $3.85 | $3.85 | 24,960 | — | — |
| 1981-05-18 | $3.65 | $3.65 | 14,560 | — | — |
| 1981-05-15 | $3.56 | $3.56 | 42,640 | — | — |
| 1981-05-14 | $3.46 | $3.46 | 39,390 | — | — |
| 1981-05-13 | $3.46 | $3.46 | 12,480 | — | — |
| 1981-05-12 | $3.85 | $3.85 | 11,830 | — | — |
| 1981-05-11 | $3.37 | $3.37 | 9,230 | — | — |
| 1981-05-08 | $3.46 | $3.46 | 1,040 | — | — |
| 1981-05-07 | $3.46 | $3.46 | 2,080 | — | — |
| 1981-05-06 | $3.37 | $3.37 | 2,600 | — | — |
| 1981-05-05 | $3.37 | $3.37 | 1,560 | — | — |
| 1981-05-04 | $3.37 | $3.37 | 2,340 | — | — |
| 1981-05-01 | $3.46 | $3.46 | 2,340 | — | — |
| 1981-04-30 | $3.46 | $3.46 | 1,170 | — | — |
| 1981-04-29 | $3.37 | $3.37 | 650 | — | — |
| 1981-04-28 | $3.46 | $3.46 | 2,340 | — | — |
| 1981-04-27 | $3.37 | $3.37 | 130 | — | — |
| 1981-04-24 | $3.46 | $3.46 | 2,470 | — | — |
| 1981-04-23 | $3.46 | $3.46 | 5,200 | — | — |
| 1981-04-22 | $3.46 | $3.46 | 4,810 | — | — |
| 1981-04-21 | $3.37 | $3.37 | 7,150 | — | — |
| 1981-04-20 | $3.75 | $3.75 | 1,950 | — | — |
| 1981-04-16 | $3.85 | $3.85 | 4,160 | — | — |
| 1981-04-15 | $3.85 | $3.85 | 2,340 | — | — |
| 1981-04-14 | $4.04 | $4.04 | 2,080 | — | — |
| 1981-04-13 | $4.04 | $4.04 | 4,290 | — | — |
| 1981-04-10 | $3.94 | $3.94 | 11,830 | — | — |
| 1981-04-09 | $4.04 | $4.04 | 5,460 | — | — |
| 1981-04-08 | $3.94 | $3.94 | 2,730 | — | — |
| 1981-04-07 | $4.04 | $4.04 | 2,730 | — | — |
| 1981-04-06 | $3.85 | $3.85 | 5,980 | — | — |
| 1981-04-03 | $3.94 | $3.94 | 2,600 | — | — |
| 1981-04-02 | $4.04 | $4.04 | 3,250 | — | — |
| 1981-04-01 | $4.04 | $4.04 | 9,750 | — | — |
| 1981-03-31 | $4.04 | $4.04 | 2,990 | — | — |
| 1981-03-30 | $4.04 | $4.04 | 7,800 | — | — |
| 1981-03-27 | $3.94 | $3.94 | 3,250 | — | — |
| 1981-03-26 | $3.85 | $3.85 | 8,190 | — | — |
| 1981-03-25 | $4.04 | $4.04 | 3,510 | — | — |
| 1981-03-24 | $4.04 | $4.04 | 12,870 | — | — |
| 1981-03-23 | $4.04 | $4.04 | 18,850 | — | — |
| 1981-03-20 | $3.94 | $3.94 | 23,660 | — | — |
| 1981-03-19 | $3.85 | $3.85 | 15,990 | — | — |
| 1981-03-18 | $3.37 | $3.37 | 5,070 | — | — |
| 1981-03-17 | $3.27 | $3.27 | 3,120 | — | — |
| 1981-03-16 | $3.27 | $3.27 | 780 | — | — |
| 1981-03-13 | $3.17 | $3.17 | 0 | — | — |
| 1981-03-12 | $3.17 | $3.17 | 1,950 | — | — |
| 1981-03-11 | $3.27 | $3.27 | 3,380 | — | — |
| 1981-03-10 | $3.27 | $3.27 | 1,560 | — | — |
| 1981-03-09 | $3.17 | $3.17 | 650 | — | — |
| 1981-03-06 | $3.17 | $3.17 | 260 | — | — |
| 1981-03-05 | $3.27 | $3.27 | 520 | — | — |
| 1981-03-04 | $3.37 | $3.37 | 3,640 | — | — |
| 1981-03-03 | $3.37 | $3.37 | 5,980 | — | — |
| 1981-03-02 | $3.46 | $3.46 | 5,980 | — | — |
| 1981-02-27 | $3.27 | $3.27 | 4,810 | — | — |
| 1981-02-26 | $3.17 | $3.17 | 1,040 | — | — |
| 1981-02-25 | $3.08 | $3.08 | 390 | — | — |
| 1981-02-24 | $3.17 | $3.17 | 3,640 | — | — |
| 1981-02-23 | $2.98 | $2.98 | 4,940 | — | — |
| 1981-02-20 | $2.98 | $2.98 | 1,560 | — | — |
| 1981-02-19 | $2.88 | $2.88 | 1,040 | — | — |
| 1981-02-18 | $3.08 | $3.08 | 2,210 | — | — |
| 1981-02-17 | $3.27 | $3.27 | 8,190 | — | — |
| 1981-02-13 | $2.79 | $2.79 | 650 | — | — |
| 1981-02-12 | $2.79 | $2.79 | 3,640 | — | — |
| 1981-02-11 | $2.98 | $2.98 | 1,560 | — | — |
| 1981-02-10 | $2.98 | $2.98 | 1,950 | — | — |
| 1981-02-09 | $3.27 | $3.27 | 130 | — | — |
| 1981-02-06 | $3.27 | $3.27 | 260 | — | — |
| 1981-02-05 | $3.27 | $3.27 | 130 | — | — |
| 1981-02-04 | $3.17 | $3.17 | 390 | — | — |
| 1981-02-03 | $3.17 | $3.17 | 2,210 | — | — |
| 1981-02-02 | $3.27 | $3.27 | 5,330 | — | — |
| 1981-01-30 | $3.27 | $3.27 | 3,250 | — | — |
| 1981-01-29 | $3.27 | $3.27 | 5,590 | — | — |
| 1981-01-28 | $3.08 | $3.08 | 2,340 | — | — |
| 1981-01-27 | $2.88 | $2.88 | 650 | — | — |
| 1981-01-26 | $2.88 | $2.88 | 130 | — | — |
| 1981-01-23 | $2.98 | $2.98 | 4,550 | — | — |
| 1981-01-22 | $3.08 | $3.08 | 1,560 | — | — |
| 1981-01-21 | $3.17 | $3.17 | 390 | — | — |
| 1981-01-20 | $3.08 | $3.08 | 5,460 | — | — |
| 1981-01-19 | $3.27 | $3.27 | 3,120 | — | — |
| 1981-01-16 | $3.17 | $3.17 | 3,900 | — | — |
| 1981-01-15 | $3.17 | $3.17 | 650 | — | — |
| 1981-01-14 | $3.17 | $3.17 | 1,170 | — | — |
| 1981-01-13 | $3.17 | $3.17 | 4,290 | — | — |
| 1981-01-12 | $3.37 | $3.37 | 2,470 | — | — |
| 1981-01-09 | $3.27 | $3.27 | 7,150 | — | — |
| 1981-01-08 | $3.08 | $3.08 | 3,250 | — | — |
| 1981-01-07 | $3.08 | $3.08 | 18,460 | — | — |
| 1981-01-06 | $3.56 | $3.56 | 1,950 | — | — |
| 1981-01-05 | $3.46 | $3.46 | 2,470 | — | — |
| 1981-01-02 | $3.37 | $3.37 | 650 | — | — |