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
- 1973-05-03 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 | $2.01 | $2.01 | 90,094 | — | — |
| 1981-12-30 | $1.98 | $1.98 | 37,539 | — | — |
| 1981-12-29 | $1.98 | $1.98 | 317,831 | — | — |
| 1981-12-28 | $1.98 | $1.98 | 115,120 | — | — |
| 1981-12-24 | $1.99 | $1.99 | 25,026 | — | — |
| 1981-12-23 | $1.99 | $1.99 | 112,617 | — | — |
| 1981-12-22 | $1.96 | $1.96 | 153,910 | — | — |
| 1981-12-21 | $1.96 | $1.96 | 106,361 | — | — |
| 1981-12-18 | $1.96 | $1.96 | 51,303 | — | — |
| 1981-12-17 | $1.96 | $1.96 | 97,602 | — | — |
| 1981-12-16 | $1.94 | $1.94 | 327,842 | — | — |
| 1981-12-15 | $2.09 | $2.09 | 35,036 | — | — |
| 1981-12-14 | $2.11 | $2.11 | 18,770 | — | — |
| 1981-12-11 | $2.14 | $2.14 | 11,262 | — | — |
| 1981-12-10 | $2.14 | $2.14 | 97,602 | — | — |
| 1981-12-09 | $2.14 | $2.14 | 97,602 | — | — |
| 1981-12-08 | $2.14 | $2.14 | 77,581 | — | — |
| 1981-12-07 | $2.16 | $2.16 | 81,335 | — | — |
| 1981-12-04 | $2.17 | $2.17 | 20,021 | — | — |
| 1981-12-03 | $2.16 | $2.16 | 65,068 | — | — |
| 1981-12-02 | $2.12 | $2.12 | 38,790 | — | — |
| 1981-12-01 | $2.12 | $2.12 | 26,277 | — | — |
| 1981-11-30 | $2.11 | $2.11 | 177,685 | — | — |
| 1981-11-27 | $2.11 | $2.11 | 37,539 | — | — |
| 1981-11-25 | $2.11 | $2.11 | 66,319 | — | — |
| 1981-11-24 | $2.11 | $2.11 | 25,026 | — | — |
| 1981-11-23 | $2.08 | $2.08 | 40,042 | — | — |
| 1981-11-20 | $2.08 | $2.08 | 37,539 | — | — |
| 1981-11-19 | $2.08 | $2.08 | 22,523 | — | — |
| 1981-11-18 | $2.08 | $2.08 | 70,073 | — | — |
| 1981-11-17 | $2.09 | $2.09 | 27,529 | — | — |
| 1981-11-16 | $2.04 | $2.04 | 66,319 | — | — |
| 1981-11-13 | $2.03 | $2.03 | 41,293 | — | — |
| 1981-11-12 | $2.03 | $2.03 | 50,052 | — | — |
| 1981-11-11 | $2.03 | $2.03 | 26,277 | — | — |
| 1981-11-10 | $2.08 | $2.08 | 95,099 | — | — |
| 1981-11-09 | $2.14 | $2.14 | 11,262 | — | — |
| 1981-11-06 | $2.16 | $2.16 | 77,581 | — | — |
| 1981-11-05 | $2.16 | $2.16 | 26,277 | — | — |
| 1981-11-04 | $2.16 | $2.16 | 116,371 | — | — |
| 1981-11-03 | $2.11 | $2.11 | 80,083 | — | — |
| 1981-11-02 | $2.04 | $2.04 | 152,659 | — | — |
| 1981-10-30 | $1.98 | $1.98 | 45,047 | — | — |
| 1981-10-29 | $1.99 | $1.99 | 6,257 | — | — |
| 1981-10-28 | $1.99 | $1.99 | 121,376 | — | — |
| 1981-10-27 | $1.99 | $1.99 | 80,083 | — | — |
| 1981-10-26 | $2.01 | $2.01 | 27,529 | — | — |
| 1981-10-23 | $2.01 | $2.01 | 46,298 | — | — |
| 1981-10-22 | $2.03 | $2.03 | 27,529 | — | — |
| 1981-10-21 | $2.08 | $2.08 | 70,073 | — | — |
| 1981-10-20 | $2.16 | $2.16 | 26,277 | — | — |
| 1981-10-19 | $2.17 | $2.17 | 100,104 | — | — |
| 1981-10-16 | $2.29 | $2.29 | 48,801 | — | — |
| 1981-10-15 | $2.27 | $2.27 | 31,283 | — | — |
| 1981-10-14 | $2.27 | $2.27 | 77,581 | — | — |
| 1981-10-13 | $2.29 | $2.29 | 62,565 | — | — |
| 1981-10-12 | $2.27 | $2.27 | 41,293 | — | — |
| 1981-10-09 | $2.34 | $2.34 | 32,534 | — | — |
| 1981-10-08 | $2.34 | $2.34 | 33,785 | — | — |
| 1981-10-07 | $2.34 | $2.34 | 56,309 | — | — |
| 1981-10-06 | $2.29 | $2.29 | 36,288 | — | — |
| 1981-10-05 | $2.31 | $2.31 | 90,094 | — | — |
| 1981-10-02 | $2.27 | $2.27 | 35,036 | — | — |
| 1981-10-01 | $2.27 | $2.27 | 38,790 | — | — |
| 1981-09-30 | $2.24 | $2.24 | 160,167 | — | — |
| 1981-09-29 | $2.06 | $2.06 | 332,847 | — | — |
| 1981-09-28 | $1.94 | $1.94 | 207,716 | — | — |
| 1981-09-25 | $1.94 | $1.94 | 113,869 | — | — |
| 1981-09-24 | $1.99 | $1.99 | 103,858 | — | — |
| 1981-09-23 | $2.11 | $2.11 | 50,052 | — | — |
| 1981-09-22 | $2.12 | $2.12 | 38,790 | — | — |
| 1981-09-21 | $2.12 | $2.12 | 116,371 | — | — |
| 1981-09-18 | $2.14 | $2.14 | 50,052 | — | — |
| 1981-09-17 | $2.14 | $2.14 | 177,685 | — | — |
| 1981-09-16 | $2.17 | $2.17 | 121,376 | — | — |
| 1981-09-15 | $2.21 | $2.21 | 138,895 | — | — |
| 1981-09-14 | $2.19 | $2.19 | 37,539 | — | — |
| 1981-09-11 | $2.19 | $2.19 | 140,146 | — | — |
| 1981-09-10 | $2.14 | $2.14 | 274,035 | — | — |
| 1981-09-09 | $2.11 | $2.11 | 200,209 | — | — |
| 1981-09-08 | $2.11 | $2.11 | 167,675 | — | — |
| 1981-09-04 | $2.37 | $2.37 | 37,539 | — | — |
| 1981-09-03 | $2.40 | $2.40 | 82,586 | — | — |
| 1981-09-02 | $2.54 | $2.54 | 71,324 | — | — |
| 1981-09-01 | $2.55 | $2.55 | 52,555 | — | — |
| 1981-08-31 | $2.60 | $2.60 | 30,031 | — | — |
| 1981-08-28 | $2.60 | $2.60 | 91,345 | — | — |
| 1981-08-27 | $2.57 | $2.57 | 110,115 | — | — |
| 1981-08-26 | $2.57 | $2.57 | 157,664 | — | — |
| 1981-08-25 | $2.70 | $2.70 | 130,136 | — | — |
| 1981-08-24 | $2.72 | $2.72 | 241,502 | — | — |
| 1981-08-21 | $2.73 | $2.73 | 77,581 | — | — |
| 1981-08-20 | $2.70 | $2.70 | 237,748 | — | — |
| 1981-08-19 | $2.65 | $2.65 | 90,094 | — | — |
| 1981-08-18 | $2.65 | $2.65 | 37,539 | — | — |
| 1981-08-17 | $2.65 | $2.65 | 51,303 | — | — |
| 1981-08-14 | $2.65 | $2.65 | 57,560 | — | — |
| 1981-08-13 | $2.65 | $2.65 | 223,983 | — | — |
| 1981-08-12 | $2.65 | $2.65 | 177,685 | — | — |
| 1981-08-11 | $2.65 | $2.65 | 46,298 | — | — |
| 1981-08-10 | $2.64 | $2.64 | 0 | — | — |
| 1981-08-07 | $2.65 | $2.65 | 41,293 | — | — |
| 1981-08-06 | $2.68 | $2.68 | 50,052 | — | — |
| 1981-08-05 | $2.68 | $2.68 | 148,905 | — | — |
| 1981-08-04 | $2.68 | $2.68 | 205,214 | — | — |
| 1981-08-03 | $2.70 | $2.70 | 369,135 | — | — |
| 1981-07-31 | $2.70 | $2.70 | 27,529 | — | — |
| 1981-07-30 | $2.70 | $2.70 | 10,010 | — | — |
| 1981-07-29 | $2.70 | $2.70 | 16,267 | — | — |
| 1981-07-28 | $2.70 | $2.70 | 15,016 | — | — |
| 1981-07-27 | $2.70 | $2.70 | 75,078 | — | — |
| 1981-07-24 | $2.68 | $2.68 | 76,330 | — | — |
| 1981-07-23 | $2.65 | $2.65 | 36,288 | — | — |
| 1981-07-22 | $2.64 | $2.64 | 60,063 | — | — |
| 1981-07-21 | $2.62 | $2.62 | 152,659 | — | — |
| 1981-07-20 | $2.72 | $2.72 | 81,335 | — | — |
| 1981-07-17 | $2.73 | $2.73 | 75,078 | — | — |
| 1981-07-16 | $2.73 | $2.73 | 35,036 | — | — |
| 1981-07-15 | $2.73 | $2.73 | 337,852 | — | — |
| 1981-07-14 | $2.73 | $2.73 | 67,570 | — | — |
| 1981-07-13 | $2.72 | $2.72 | 82,586 | — | — |
| 1981-07-10 | $2.68 | $2.68 | 25,026 | — | — |
| 1981-07-09 | $2.70 | $2.70 | 82,586 | — | — |
| 1981-07-08 | $2.67 | $2.67 | 193,952 | — | — |
| 1981-07-07 | $2.70 | $2.70 | 132,638 | — | — |
| 1981-07-06 | $2.70 | $2.70 | 97,602 | — | — |
| 1981-07-02 | $2.80 | $2.80 | 128,884 | — | — |
| 1981-07-01 | $2.87 | $2.87 | 60,063 | — | — |
| 1981-06-30 | $2.90 | $2.90 | 196,455 | — | — |
| 1981-06-29 | $2.95 | $2.95 | 297,810 | — | — |
| 1981-06-26 | $3.00 | $3.00 | 107,612 | — | — |
| 1981-06-25 | $3.00 | $3.00 | 76,330 | — | — |
| 1981-06-24 | $3.00 | $3.00 | 78,832 | — | — |
| 1981-06-23 | $3.01 | $3.01 | 188,947 | — | — |
| 1981-06-22 | $3.01 | $3.01 | 312,826 | — | — |
| 1981-06-19 | $3.01 | $3.01 | 153,910 | — | — |
| 1981-06-18 | $3.00 | $3.00 | 56,309 | — | — |
| 1981-06-17 | $3.00 | $3.00 | 242,753 | — | — |
| 1981-06-16 | $3.00 | $3.00 | 165,172 | — | — |
| 1981-06-15 | $3.00 | $3.00 | 50,052 | — | — |
| 1981-06-12 | $3.00 | $3.00 | 564,338 | — | — |
| 1981-06-11 | $3.00 | $3.00 | 66,319 | — | — |
| 1981-06-10 | $3.00 | $3.00 | 360,375 | — | — |
| 1981-06-09 | $3.01 | $3.01 | 55,057 | — | — |
| 1981-06-08 | $3.03 | $3.03 | 73,827 | — | — |
| 1981-06-05 | $3.05 | $3.05 | 108,863 | — | — |
| 1981-06-04 | $3.06 | $3.06 | 157,664 | — | — |
| 1981-06-03 | $2.95 | $2.95 | 161,418 | — | — |
| 1981-06-02 | $2.83 | $2.83 | 95,099 | — | — |
| 1981-06-01 | $2.83 | $2.83 | 21,272 | — | — |
| 1981-05-29 | $2.83 | $2.83 | 110,115 | — | — |
| 1981-05-28 | $2.80 | $2.80 | 25,026 | — | — |
| 1981-05-27 | $2.78 | $2.78 | 52,555 | — | — |
| 1981-05-26 | $2.78 | $2.78 | 170,177 | — | — |
| 1981-05-22 | $2.78 | $2.78 | 50,052 | — | — |
| 1981-05-21 | $2.78 | $2.78 | 57,560 | — | — |
| 1981-05-20 | $2.78 | $2.78 | 66,319 | — | — |
| 1981-05-19 | $2.80 | $2.80 | 140,146 | — | — |
| 1981-05-18 | $2.80 | $2.80 | 117,623 | — | — |
| 1981-05-15 | $2.77 | $2.77 | 181,439 | — | — |
| 1981-05-14 | $2.68 | $2.68 | 50,052 | — | — |
| 1981-05-13 | $2.67 | $2.67 | 138,895 | — | — |
| 1981-05-12 | $2.67 | $2.67 | 56,309 | — | — |
| 1981-05-11 | $2.65 | $2.65 | 41,293 | — | — |
| 1981-05-08 | $2.64 | $2.64 | 30,031 | — | — |
| 1981-05-07 | $2.64 | $2.64 | 75,078 | — | — |
| 1981-05-06 | $2.64 | $2.64 | 37,539 | — | — |
| 1981-05-05 | $2.64 | $2.64 | 175,182 | — | — |
| 1981-05-04 | $2.65 | $2.65 | 73,827 | — | — |
| 1981-05-01 | $2.70 | $2.70 | 92,596 | — | — |
| 1981-04-30 | $2.70 | $2.70 | 105,109 | — | — |
| 1981-04-29 | $2.75 | $2.75 | 85,089 | — | — |
| 1981-04-28 | $2.77 | $2.77 | 60,063 | — | — |
| 1981-04-27 | $2.78 | $2.78 | 55,057 | — | — |
| 1981-04-24 | $2.78 | $2.78 | 250,261 | — | — |
| 1981-04-23 | $2.80 | $2.80 | 132,638 | — | — |
| 1981-04-22 | $2.73 | $2.73 | 289,051 | — | — |
| 1981-04-21 | $2.93 | $2.93 | 272,784 | — | — |
| 1981-04-20 | $3.06 | $3.06 | 152,659 | — | — |
| 1981-04-16 | $3.06 | $3.06 | 86,340 | — | — |
| 1981-04-15 | $3.08 | $3.08 | 42,544 | — | — |
| 1981-04-14 | $3.10 | $3.10 | 279,041 | — | — |
| 1981-04-13 | $3.13 | $3.13 | 138,895 | — | — |
| 1981-04-10 | $3.18 | $3.18 | 137,643 | — | — |
| 1981-04-09 | $3.18 | $3.18 | 80,083 | — | — |
| 1981-04-08 | $3.18 | $3.18 | 130,136 | — | — |
| 1981-04-07 | $3.18 | $3.18 | 95,099 | — | — |
| 1981-04-06 | $3.18 | $3.18 | 329,093 | — | — |
| 1981-04-03 | $3.20 | $3.20 | 91,345 | — | — |
| 1981-04-02 | $3.23 | $3.23 | 251,512 | — | — |
| 1981-04-01 | $3.20 | $3.20 | 202,711 | — | — |
| 1981-03-31 | $3.15 | $3.15 | 431,700 | — | — |
| 1981-03-30 | $3.15 | $3.15 | 72,576 | — | — |
| 1981-03-27 | $3.13 | $3.13 | 67,570 | — | — |
| 1981-03-26 | $3.11 | $3.11 | 306,569 | — | — |
| 1981-03-25 | $3.13 | $3.13 | 176,434 | — | — |
| 1981-03-24 | $3.08 | $3.08 | 220,229 | — | — |
| 1981-03-23 | $3.20 | $3.20 | 162,669 | — | — |
| 1981-03-20 | $3.20 | $3.20 | 249,009 | — | — |
| 1981-03-19 | $3.15 | $3.15 | 457,977 | — | — |
| 1981-03-18 | $3.18 | $3.18 | 474,244 | — | — |
| 1981-03-17 | $3.01 | $3.01 | 297,810 | — | — |
| 1981-03-16 | $2.93 | $2.93 | 337,852 | — | — |
| 1981-03-13 | $2.65 | $2.65 | 518,040 | — | — |
| 1981-03-12 | $2.64 | $2.64 | 838,373 | — | — |
| 1981-03-11 | $2.64 | $2.64 | 57,560 | — | — |
| 1981-03-10 | $2.65 | $2.65 | 73,827 | — | — |
| 1981-03-09 | $2.67 | $2.67 | 30,031 | — | — |
| 1981-03-06 | $2.68 | $2.68 | 100,104 | — | — |
| 1981-03-05 | $2.67 | $2.67 | 160,167 | — | — |
| 1981-03-04 | $2.67 | $2.67 | 72,576 | — | — |
| 1981-03-03 | $2.70 | $2.70 | 257,769 | — | — |
| 1981-03-02 | $2.73 | $2.73 | 73,827 | — | — |
| 1981-02-27 | $2.70 | $2.70 | 42,544 | — | — |
| 1981-02-26 | $2.70 | $2.70 | 78,832 | — | — |
| 1981-02-25 | $2.70 | $2.70 | 56,309 | — | — |
| 1981-02-24 | $2.73 | $2.73 | 113,869 | — | — |
| 1981-02-23 | $2.70 | $2.70 | 155,162 | — | — |
| 1981-02-20 | $2.67 | $2.67 | 424,192 | — | — |
| 1981-02-19 | $2.67 | $2.67 | 70,073 | — | — |
| 1981-02-18 | $2.73 | $2.73 | 222,732 | — | — |
| 1981-02-17 | $2.75 | $2.75 | 81,335 | — | — |
| 1981-02-13 | $2.75 | $2.75 | 46,298 | — | — |
| 1981-02-12 | $2.75 | $2.75 | 112,617 | — | — |
| 1981-02-11 | $2.77 | $2.77 | 80,083 | — | — |
| 1981-02-10 | $2.78 | $2.78 | 100,104 | — | — |
| 1981-02-09 | $2.80 | $2.80 | 65,068 | — | — |
| 1981-02-06 | $2.80 | $2.80 | 56,309 | — | — |
| 1981-02-05 | $2.80 | $2.80 | 38,790 | — | — |
| 1981-02-04 | $2.77 | $2.77 | 56,309 | — | — |
| 1981-02-03 | $2.75 | $2.75 | 75,078 | — | — |
| 1981-02-02 | $2.75 | $2.75 | 108,863 | — | — |
| 1981-01-30 | $2.85 | $2.85 | 96,350 | — | — |
| 1981-01-29 | $2.83 | $2.83 | 48,801 | — | — |
| 1981-01-28 | $2.82 | $2.82 | 70,073 | — | — |
| 1981-01-27 | $2.80 | $2.80 | 103,858 | — | — |
| 1981-01-26 | $2.75 | $2.75 | 118,874 | — | — |
| 1981-01-23 | $2.80 | $2.80 | 65,068 | — | — |
| 1981-01-22 | $2.77 | $2.77 | 192,701 | — | — |
| 1981-01-21 | $2.93 | $2.93 | 260,271 | — | — |
| 1981-01-20 | $2.93 | $2.93 | 640,667 | — | — |
| 1981-01-19 | $2.95 | $2.95 | 355,370 | — | — |
| 1981-01-16 | $2.95 | $2.95 | 565,589 | — | — |
| 1981-01-15 | $2.90 | $2.90 | 267,779 | — | — |
| 1981-01-14 | $2.80 | $2.80 | 70,073 | — | — |
| 1981-01-13 | $2.77 | $2.77 | 350,365 | — | — |
| 1981-01-12 | $2.82 | $2.82 | 77,581 | — | — |
| 1981-01-09 | $2.73 | $2.73 | 52,555 | — | — |
| 1981-01-08 | $2.73 | $2.73 | 78,832 | — | — |
| 1981-01-07 | $2.80 | $2.80 | 97,602 | — | — |
| 1981-01-06 | $2.88 | $2.88 | 145,151 | — | — |
| 1981-01-05 | $2.93 | $2.93 | 105,109 | — | — |
| 1981-01-02 | $2.93 | $2.93 | 339,103 | — | — |