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
- 1976-06-17 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 | $3.00 | $3.00 | 153,076 | — | — |
| 1981-12-30 | $2.94 | $2.94 | 435,791 | — | — |
| 1981-12-29 | $3.04 | $3.04 | 548,218 | — | — |
| 1981-12-28 | $3.14 | $3.14 | 396,240 | — | — |
| 1981-12-24 | $3.11 | $3.11 | 239,868 | — | — |
| 1981-12-23 | $3.07 | $3.07 | 463,257 | — | — |
| 1981-12-22 | $3.14 | $3.14 | 509,399 | — | — |
| 1981-12-21 | $3.28 | $3.28 | 521,851 | — | — |
| 1981-12-18 | $3.35 | $3.35 | 611,938 | — | — |
| 1981-12-17 | $3.41 | $3.41 | 1,440,308 | — | — |
| 1981-12-16 | $3.17 | $3.17 | 671,631 | — | — |
| 1981-12-15 | $3.11 | $3.11 | 618,530 | — | — |
| 1981-12-14 | $3.07 | $3.07 | 643,799 | — | — |
| 1981-12-11 | $3.28 | $3.28 | 3,344,971 | — | — |
| 1981-12-10 | $3.21 | $3.21 | 1,382,446 | — | — |
| 1981-12-09 | $3.17 | $3.17 | 1,659,302 | — | — |
| 1981-12-08 | $2.94 | $2.94 | 564,331 | — | — |
| 1981-12-07 | $2.94 | $2.94 | 1,402,222 | — | — |
| 1981-12-04 | $2.94 | $2.94 | 963,867 | — | — |
| 1981-12-03 | $2.87 | $2.87 | 392,944 | — | — |
| 1981-12-02 | $2.80 | $2.80 | 492,920 | — | — |
| 1981-12-01 | $2.80 | $2.80 | 864,258 | — | — |
| 1981-11-30 | $2.83 | $2.83 | 1,265,991 | — | — |
| 1981-11-27 | $2.66 | $2.66 | 787,720 | — | — |
| 1981-11-25 | $2.66 | $2.66 | 1,082,520 | — | — |
| 1981-11-24 | $2.49 | $2.49 | 232,910 | — | — |
| 1981-11-23 | $2.42 | $2.42 | 254,150 | — | — |
| 1981-11-20 | $2.42 | $2.42 | 155,640 | — | — |
| 1981-11-19 | $2.36 | $2.36 | 188,965 | — | — |
| 1981-11-18 | $2.42 | $2.42 | 273,926 | — | — |
| 1981-11-17 | $2.42 | $2.42 | 440,552 | — | — |
| 1981-11-16 | $2.32 | $2.32 | 254,517 | — | — |
| 1981-11-13 | $2.39 | $2.39 | 335,449 | — | — |
| 1981-11-12 | $2.53 | $2.53 | 837,524 | — | — |
| 1981-11-11 | $2.56 | $2.56 | 284,546 | — | — |
| 1981-11-10 | $2.56 | $2.56 | 604,614 | — | — |
| 1981-11-09 | $2.49 | $2.49 | 336,914 | — | — |
| 1981-11-06 | $2.53 | $2.53 | 812,988 | — | — |
| 1981-11-05 | $2.42 | $2.42 | 3,130,371 | — | — |
| 1981-11-04 | $2.22 | $2.22 | 503,174 | — | — |
| 1981-11-03 | $2.18 | $2.18 | 312,012 | — | — |
| 1981-11-02 | $2.15 | $2.15 | 629,883 | — | — |
| 1981-10-30 | $2.15 | $2.15 | 357,788 | — | — |
| 1981-10-29 | $2.08 | $2.08 | 283,081 | — | — |
| 1981-10-28 | $2.08 | $2.08 | 179,443 | — | — |
| 1981-10-27 | $2.05 | $2.05 | 72,876 | — | — |
| 1981-10-26 | $2.05 | $2.05 | 58,228 | — | — |
| 1981-10-23 | $2.08 | $2.08 | 55,298 | — | — |
| 1981-10-22 | $2.08 | $2.08 | 35,889 | — | — |
| 1981-10-21 | $2.08 | $2.08 | 159,302 | — | — |
| 1981-10-20 | $2.12 | $2.12 | 91,553 | — | — |
| 1981-10-19 | $2.12 | $2.12 | 46,143 | — | — |
| 1981-10-16 | $2.12 | $2.12 | 62,622 | — | — |
| 1981-10-15 | $2.15 | $2.15 | 793,579 | — | — |
| 1981-10-14 | $2.08 | $2.08 | 72,876 | — | — |
| 1981-10-13 | $2.15 | $2.15 | 59,692 | — | — |
| 1981-10-12 | $2.12 | $2.12 | 267,700 | — | — |
| 1981-10-09 | $2.25 | $2.25 | 322,266 | — | — |
| 1981-10-08 | $2.29 | $2.29 | 736,450 | — | — |
| 1981-10-07 | $2.18 | $2.18 | 366,943 | — | — |
| 1981-10-06 | $2.05 | $2.05 | 64,087 | — | — |
| 1981-10-05 | $2.05 | $2.05 | 406,860 | — | — |
| 1981-10-02 | $1.98 | $1.98 | 520,020 | — | — |
| 1981-10-01 | $1.84 | $1.84 | 116,089 | — | — |
| 1981-09-30 | $1.77 | $1.77 | 77,271 | — | — |
| 1981-09-29 | $1.74 | $1.74 | 306,519 | — | — |
| 1981-09-28 | $1.81 | $1.81 | 352,661 | — | — |
| 1981-09-25 | $1.74 | $1.74 | 323,730 | — | — |
| 1981-09-24 | $1.84 | $1.84 | 120,850 | — | — |
| 1981-09-23 | $1.88 | $1.88 | 213,867 | — | — |
| 1981-09-22 | $1.91 | $1.91 | 97,046 | — | — |
| 1981-09-21 | $1.88 | $1.88 | 175,781 | — | — |
| 1981-09-18 | $1.95 | $1.95 | 383,057 | — | — |
| 1981-09-17 | $1.95 | $1.95 | 82,764 | — | — |
| 1981-09-16 | $1.98 | $1.98 | 145,020 | — | — |
| 1981-09-15 | $1.98 | $1.98 | 111,328 | — | — |
| 1981-09-14 | $2.01 | $2.01 | 352,661 | — | — |
| 1981-09-11 | $2.01 | $2.01 | 295,532 | — | — |
| 1981-09-10 | $2.01 | $2.01 | 306,519 | — | — |
| 1981-09-09 | $1.98 | $1.98 | 467,285 | — | — |
| 1981-09-08 | $2.05 | $2.05 | 137,329 | — | — |
| 1981-09-04 | $2.12 | $2.12 | 134,766 | — | — |
| 1981-09-03 | $2.08 | $2.08 | 143,555 | — | — |
| 1981-09-02 | $2.15 | $2.15 | 122,681 | — | — |
| 1981-09-01 | $2.15 | $2.15 | 98,511 | — | — |
| 1981-08-31 | $2.12 | $2.12 | 451,904 | — | — |
| 1981-08-28 | $2.12 | $2.12 | 385,986 | — | — |
| 1981-08-27 | $2.12 | $2.12 | 200,317 | — | — |
| 1981-08-26 | $2.15 | $2.15 | 177,246 | — | — |
| 1981-08-25 | $2.15 | $2.15 | 182,007 | — | — |
| 1981-08-24 | $2.08 | $2.08 | 190,063 | — | — |
| 1981-08-21 | $2.18 | $2.18 | 185,669 | — | — |
| 1981-08-20 | $2.18 | $2.18 | 150,879 | — | — |
| 1981-08-19 | $2.18 | $2.18 | 147,949 | — | — |
| 1981-08-18 | $2.18 | $2.18 | 249,390 | — | — |
| 1981-08-17 | $2.25 | $2.25 | 103,271 | — | — |
| 1981-08-14 | $2.25 | $2.25 | 106,201 | — | — |
| 1981-08-13 | $2.32 | $2.32 | 91,553 | — | — |
| 1981-08-12 | $2.32 | $2.32 | 64,819 | — | — |
| 1981-08-11 | $2.29 | $2.29 | 87,524 | — | — |
| 1981-08-10 | $2.36 | $2.36 | 112,061 | — | — |
| 1981-08-07 | $2.42 | $2.42 | 114,258 | — | — |
| 1981-08-06 | $2.42 | $2.42 | 163,330 | — | — |
| 1981-08-05 | $2.46 | $2.46 | 646,729 | — | — |
| 1981-08-04 | $2.42 | $2.42 | 337,646 | — | — |
| 1981-08-03 | $2.36 | $2.36 | 330,688 | — | — |
| 1981-07-31 | $2.29 | $2.29 | 208,008 | — | — |
| 1981-07-30 | $2.29 | $2.29 | 469,482 | — | — |
| 1981-07-29 | $2.18 | $2.18 | 156,372 | — | — |
| 1981-07-28 | $2.22 | $2.22 | 57,861 | — | — |
| 1981-07-27 | $2.18 | $2.18 | 194,824 | — | — |
| 1981-07-24 | $2.12 | $2.12 | 113,159 | — | — |
| 1981-07-23 | $2.12 | $2.12 | 106,934 | — | — |
| 1981-07-22 | $2.12 | $2.12 | 945,923 | — | — |
| 1981-07-21 | $2.15 | $2.15 | 132,202 | — | — |
| 1981-07-20 | $2.15 | $2.15 | 67,383 | — | — |
| 1981-07-17 | $2.18 | $2.18 | 91,553 | — | — |
| 1981-07-16 | $2.22 | $2.22 | 49,805 | — | — |
| 1981-07-15 | $2.22 | $2.22 | 142,822 | — | — |
| 1981-07-14 | $2.22 | $2.22 | 135,864 | — | — |
| 1981-07-13 | $2.22 | $2.22 | 109,131 | — | — |
| 1981-07-10 | $2.18 | $2.18 | 56,030 | — | — |
| 1981-07-09 | $2.18 | $2.18 | 153,442 | — | — |
| 1981-07-08 | $2.18 | $2.18 | 71,411 | — | — |
| 1981-07-07 | $2.12 | $2.12 | 268,799 | — | — |
| 1981-07-06 | $2.18 | $2.18 | 93,384 | — | — |
| 1981-07-02 | $2.22 | $2.22 | 495,850 | — | — |
| 1981-07-01 | $2.25 | $2.25 | 578,979 | — | — |
| 1981-06-30 | $2.39 | $2.39 | 385,620 | — | — |
| 1981-06-29 | $2.39 | $2.39 | 91,187 | — | — |
| 1981-06-26 | $2.39 | $2.39 | 100,708 | — | — |
| 1981-06-25 | $2.42 | $2.42 | 121,216 | — | — |
| 1981-06-24 | $2.46 | $2.46 | 883,301 | — | — |
| 1981-06-23 | $2.49 | $2.49 | 105,469 | — | — |
| 1981-06-22 | $2.49 | $2.49 | 132,568 | — | — |
| 1981-06-19 | $2.56 | $2.56 | 559,937 | — | — |
| 1981-06-18 | $2.46 | $2.46 | 132,935 | — | — |
| 1981-06-17 | $2.56 | $2.56 | 357,788 | — | — |
| 1981-06-16 | $2.56 | $2.56 | 906,738 | — | — |
| 1981-06-15 | $2.59 | $2.59 | 986,938 | — | — |
| 1981-06-12 | $2.36 | $2.36 | 291,870 | — | — |
| 1981-06-11 | $2.46 | $2.46 | 33,691 | — | — |
| 1981-06-10 | $2.42 | $2.42 | 86,792 | — | — |
| 1981-06-09 | $2.39 | $2.39 | 85,327 | — | — |
| 1981-06-08 | $2.42 | $2.42 | 125,244 | — | — |
| 1981-06-05 | $2.46 | $2.46 | 156,738 | — | — |
| 1981-06-04 | $2.49 | $2.49 | 580,444 | — | — |
| 1981-06-03 | $2.46 | $2.46 | 52,002 | — | — |
| 1981-06-02 | $2.39 | $2.39 | 140,259 | — | — |
| 1981-06-01 | $2.39 | $2.39 | 275,757 | — | — |
| 1981-05-29 | $2.49 | $2.49 | 204,346 | — | — |
| 1981-05-28 | $2.46 | $2.46 | 471,313 | — | — |
| 1981-05-27 | $2.56 | $2.56 | 626,221 | — | — |
| 1981-05-26 | $2.53 | $2.53 | 1,165,649 | — | — |
| 1981-05-22 | $2.32 | $2.32 | 2,815,430 | — | — |
| 1981-05-21 | $2.12 | $2.12 | 95,215 | — | — |
| 1981-05-20 | $2.08 | $2.08 | 172,852 | — | — |
| 1981-05-19 | $2.08 | $2.08 | 198,120 | — | — |
| 1981-05-18 | $2.18 | $2.18 | 125,977 | — | — |
| 1981-05-15 | $2.18 | $2.18 | 225,220 | — | — |
| 1981-05-14 | $2.18 | $2.18 | 498,413 | — | — |
| 1981-05-13 | $2.22 | $2.22 | 196,655 | — | — |
| 1981-05-12 | $2.25 | $2.25 | 120,483 | — | — |
| 1981-05-11 | $2.25 | $2.25 | 141,724 | — | — |
| 1981-05-08 | $2.29 | $2.29 | 77,637 | — | — |
| 1981-05-07 | $2.36 | $2.36 | 355,225 | — | — |
| 1981-05-06 | $2.32 | $2.32 | 44,678 | — | — |
| 1981-05-05 | $2.29 | $2.29 | 110,962 | — | — |
| 1981-05-04 | $2.32 | $2.32 | 145,752 | — | — |
| 1981-05-01 | $2.39 | $2.39 | 72,144 | — | — |
| 1981-04-30 | $2.39 | $2.39 | 90,088 | — | — |
| 1981-04-29 | $2.36 | $2.36 | 78,735 | — | — |
| 1981-04-28 | $2.42 | $2.42 | 294,434 | — | — |
| 1981-04-27 | $2.46 | $2.46 | 223,022 | — | — |
| 1981-04-24 | $2.46 | $2.46 | 109,131 | — | — |
| 1981-04-23 | $2.42 | $2.42 | 51,636 | — | — |
| 1981-04-22 | $2.42 | $2.42 | 155,640 | — | — |
| 1981-04-21 | $2.46 | $2.46 | 119,019 | — | — |
| 1981-04-20 | $2.53 | $2.53 | 99,243 | — | — |
| 1981-04-16 | $2.53 | $2.53 | 320,068 | — | — |
| 1981-04-15 | $2.56 | $2.56 | 158,203 | — | — |
| 1981-04-14 | $2.59 | $2.59 | 195,190 | — | — |
| 1981-04-13 | $2.59 | $2.59 | 438,721 | — | — |
| 1981-04-10 | $2.46 | $2.46 | 478,271 | — | — |
| 1981-04-09 | $2.46 | $2.46 | 627,686 | — | — |
| 1981-04-08 | $2.39 | $2.39 | 965,698 | — | — |
| 1981-04-07 | $2.32 | $2.32 | 742,310 | — | — |
| 1981-04-06 | $2.29 | $2.29 | 316,040 | — | — |
| 1981-04-03 | $2.39 | $2.39 | 168,091 | — | — |
| 1981-04-02 | $2.36 | $2.36 | 134,399 | — | — |
| 1981-04-01 | $2.39 | $2.39 | 184,937 | — | — |
| 1981-03-31 | $2.42 | $2.42 | 204,712 | — | — |
| 1981-03-30 | $2.42 | $2.42 | 153,809 | — | — |
| 1981-03-27 | $2.39 | $2.39 | 130,371 | — | — |
| 1981-03-26 | $2.46 | $2.46 | 115,356 | — | — |
| 1981-03-25 | $2.46 | $2.46 | 1,011,841 | — | — |
| 1981-03-24 | $2.42 | $2.42 | 1,513,916 | — | — |
| 1981-03-23 | $2.36 | $2.36 | 1,443,237 | — | — |
| 1981-03-20 | $2.32 | $2.32 | 2,203,857 | — | — |
| 1981-03-19 | $2.70 | $2.70 | 79,834 | — | — |
| 1981-03-18 | $2.70 | $2.70 | 90,454 | — | — |
| 1981-03-17 | $2.80 | $2.80 | 219,727 | — | — |
| 1981-03-16 | $2.80 | $2.80 | 229,980 | — | — |
| 1981-03-13 | $2.70 | $2.70 | 186,768 | — | — |
| 1981-03-12 | $2.73 | $2.73 | 399,536 | — | — |
| 1981-03-11 | $2.59 | $2.59 | 95,215 | — | — |
| 1981-03-10 | $2.53 | $2.53 | 948,120 | — | — |
| 1981-03-09 | $2.73 | $2.73 | 145,020 | — | — |
| 1981-03-06 | $2.66 | $2.66 | 134,033 | — | — |
| 1981-03-05 | $2.73 | $2.73 | 248,657 | — | — |
| 1981-03-04 | $2.70 | $2.70 | 131,836 | — | — |
| 1981-03-03 | $2.70 | $2.70 | 134,033 | — | — |
| 1981-03-02 | $2.73 | $2.73 | 624,390 | — | — |
| 1981-02-27 | $2.80 | $2.80 | 698,364 | — | — |
| 1981-02-26 | $2.39 | $2.39 | 310,181 | — | — |
| 1981-02-25 | $2.36 | $2.36 | 470,947 | — | — |
| 1981-02-24 | $2.46 | $2.46 | 53,101 | — | — |
| 1981-02-23 | $2.56 | $2.56 | 306,519 | — | — |
| 1981-02-20 | $2.59 | $2.59 | 124,146 | — | — |
| 1981-02-19 | $2.59 | $2.59 | 439,087 | — | — |
| 1981-02-18 | $2.59 | $2.59 | 504,272 | — | — |
| 1981-02-17 | $2.46 | $2.46 | 108,032 | — | — |
| 1981-02-13 | $2.42 | $2.42 | 105,469 | — | — |
| 1981-02-12 | $2.39 | $2.39 | 54,199 | — | — |
| 1981-02-11 | $2.39 | $2.39 | 113,159 | — | — |
| 1981-02-10 | $2.42 | $2.42 | 102,539 | — | — |
| 1981-02-09 | $2.42 | $2.42 | 95,215 | — | — |
| 1981-02-06 | $2.49 | $2.49 | 87,524 | — | — |
| 1981-02-05 | $2.46 | $2.46 | 113,525 | — | — |
| 1981-02-04 | $2.42 | $2.42 | 106,934 | — | — |
| 1981-02-03 | $2.49 | $2.49 | 90,820 | — | — |
| 1981-02-02 | $2.49 | $2.49 | 217,163 | — | — |
| 1981-01-30 | $2.63 | $2.63 | 124,878 | — | — |
| 1981-01-29 | $2.63 | $2.63 | 58,228 | — | — |
| 1981-01-28 | $2.66 | $2.66 | 243,164 | — | — |
| 1981-01-27 | $2.66 | $2.66 | 65,186 | — | — |
| 1981-01-26 | $2.70 | $2.70 | 83,862 | — | — |
| 1981-01-23 | $2.73 | $2.73 | 31,860 | — | — |
| 1981-01-22 | $2.73 | $2.73 | 77,637 | — | — |
| 1981-01-21 | $2.76 | $2.76 | 131,104 | — | — |
| 1981-01-20 | $2.66 | $2.66 | 85,693 | — | — |
| 1981-01-19 | $2.76 | $2.76 | 243,164 | — | — |
| 1981-01-16 | $2.76 | $2.76 | 142,822 | — | — |
| 1981-01-15 | $2.66 | $2.66 | 136,597 | — | — |
| 1981-01-14 | $2.70 | $2.70 | 83,130 | — | — |
| 1981-01-13 | $2.66 | $2.66 | 170,288 | — | — |
| 1981-01-12 | $2.76 | $2.76 | 88,623 | — | — |
| 1981-01-09 | $2.83 | $2.83 | 751,099 | — | — |
| 1981-01-08 | $2.66 | $2.66 | 1,770,996 | — | — |
| 1981-01-07 | $2.59 | $2.59 | 298,828 | — | — |
| 1981-01-06 | $2.76 | $2.76 | 542,725 | — | — |
| 1981-01-05 | $2.87 | $2.87 | 112,427 | — | — |
| 1981-01-02 | $2.83 | $2.83 | 431,763 | — | — |