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 | $2.03 | $2.03 | 36,750 | — | — |
| 1981-12-30 | $2.03 | $2.03 | 7,500 | — | — |
| 1981-12-29 | $2.03 | $2.03 | 51,750 | — | — |
| 1981-12-28 | $2.00 | $2.00 | 13,500 | — | — |
| 1981-12-24 | $2.03 | $2.03 | 13,500 | — | — |
| 1981-12-23 | $2.07 | $2.07 | 42,750 | — | — |
| 1981-12-22 | $2.10 | $2.10 | 24,000 | — | — |
| 1981-12-21 | $2.17 | $2.17 | 61,500 | — | — |
| 1981-12-18 | $2.20 | $2.20 | 9,750 | — | — |
| 1981-12-17 | $2.20 | $2.20 | 12,750 | — | — |
| 1981-12-16 | $2.20 | $2.20 | 18,000 | — | — |
| 1981-12-15 | $2.20 | $2.20 | 29,250 | — | — |
| 1981-12-14 | $2.20 | $2.20 | 89,250 | — | — |
| 1981-12-11 | $2.20 | $2.20 | 51,000 | — | — |
| 1981-12-10 | $2.20 | $2.20 | 15,000 | — | — |
| 1981-12-09 | $2.20 | $2.20 | 15,750 | — | — |
| 1981-12-08 | $2.20 | $2.20 | 12,750 | — | — |
| 1981-12-07 | $2.20 | $2.20 | 6,750 | — | — |
| 1981-12-04 | $2.20 | $2.20 | 30,000 | — | — |
| 1981-12-03 | $2.20 | $2.20 | 12,000 | — | — |
| 1981-12-02 | $2.20 | $2.20 | 750 | — | — |
| 1981-12-01 | $2.20 | $2.20 | 13,500 | — | — |
| 1981-11-30 | $2.23 | $2.23 | 18,000 | — | — |
| 1981-11-27 | $2.23 | $2.23 | 1,500 | — | — |
| 1981-11-25 | $2.27 | $2.27 | 59,250 | — | — |
| 1981-11-24 | $2.27 | $2.27 | 10,500 | — | — |
| 1981-11-23 | $2.27 | $2.27 | 62,250 | — | — |
| 1981-11-20 | $2.27 | $2.27 | 30,750 | — | — |
| 1981-11-19 | $2.27 | $2.27 | 3,000 | — | — |
| 1981-11-18 | $2.27 | $2.27 | 40,500 | — | — |
| 1981-11-17 | $2.27 | $2.27 | 136,500 | — | — |
| 1981-11-16 | $2.27 | $2.27 | 125,250 | — | — |
| 1981-11-13 | $2.27 | $2.27 | 56,250 | — | — |
| 1981-11-12 | $2.17 | $2.17 | 56,250 | — | — |
| 1981-11-11 | $2.07 | $2.07 | 9,750 | — | — |
| 1981-11-10 | $2.03 | $2.03 | 15,000 | — | — |
| 1981-11-09 | $2.03 | $2.03 | 8,250 | — | — |
| 1981-11-06 | $2.03 | $2.03 | 19,500 | — | — |
| 1981-11-05 | $2.03 | $2.03 | 36,000 | — | — |
| 1981-11-04 | $2.03 | $2.03 | 11,250 | — | — |
| 1981-11-03 | $2.03 | $2.03 | 16,500 | — | — |
| 1981-11-02 | $2.03 | $2.03 | 36,000 | — | — |
| 1981-10-30 | $1.97 | $1.97 | 21,750 | — | — |
| 1981-10-29 | $1.97 | $1.97 | 2,250 | — | — |
| 1981-10-28 | $1.97 | $1.97 | 30,000 | — | — |
| 1981-10-27 | $1.90 | $1.90 | 62,250 | — | — |
| 1981-10-26 | $1.90 | $1.90 | 31,500 | — | — |
| 1981-10-23 | $1.90 | $1.90 | 39,000 | — | — |
| 1981-10-22 | $1.90 | $1.90 | 11,250 | — | — |
| 1981-10-21 | $1.90 | $1.90 | 7,500 | — | — |
| 1981-10-20 | $1.90 | $1.90 | 8,250 | — | — |
| 1981-10-19 | $1.90 | $1.90 | 49,500 | — | — |
| 1981-10-16 | $1.90 | $1.90 | 6,750 | — | — |
| 1981-10-15 | $1.90 | $1.90 | 57,000 | — | — |
| 1981-10-14 | $1.90 | $1.90 | 78,750 | — | — |
| 1981-10-13 | $1.80 | $1.80 | 3,000 | — | — |
| 1981-10-12 | $1.80 | $1.80 | 750 | — | — |
| 1981-10-09 | $1.80 | $1.80 | 22,500 | — | — |
| 1981-10-08 | $1.77 | $1.77 | 3,750 | — | — |
| 1981-10-07 | $1.73 | $1.73 | 33,000 | — | — |
| 1981-10-06 | $1.63 | $1.63 | 18,000 | — | — |
| 1981-10-05 | $1.60 | $1.60 | 27,000 | — | — |
| 1981-10-02 | $1.57 | $1.57 | 15,000 | — | — |
| 1981-10-01 | $1.53 | $1.53 | 6,000 | — | — |
| 1981-09-30 | $1.53 | $1.53 | 22,500 | — | — |
| 1981-09-29 | $1.53 | $1.53 | 24,000 | — | — |
| 1981-09-28 | $1.50 | $1.50 | 14,250 | — | — |
| 1981-09-25 | $1.57 | $1.57 | 47,250 | — | — |
| 1981-09-24 | $1.70 | $1.70 | 2,250 | — | — |
| 1981-09-23 | $1.70 | $1.70 | 51,750 | — | — |
| 1981-09-22 | $1.73 | $1.73 | 18,000 | — | — |
| 1981-09-21 | $1.75 | $1.75 | 22,500 | — | — |
| 1981-09-18 | $1.77 | $1.77 | 10,500 | — | — |
| 1981-09-17 | $1.77 | $1.77 | 8,250 | — | — |
| 1981-09-16 | $1.77 | $1.77 | 18,000 | — | — |
| 1981-09-15 | $1.77 | $1.77 | 14,250 | — | — |
| 1981-09-14 | $1.73 | $1.73 | 10,500 | — | — |
| 1981-09-11 | $1.70 | $1.70 | 7,500 | — | — |
| 1981-09-10 | $1.70 | $1.70 | 2,250 | — | — |
| 1981-09-09 | $1.70 | $1.70 | 750 | — | — |
| 1981-09-08 | $1.70 | $1.70 | 16,500 | — | — |
| 1981-09-04 | $1.77 | $1.77 | 11,250 | — | — |
| 1981-09-03 | $1.83 | $1.83 | 11,250 | — | — |
| 1981-09-02 | $1.83 | $1.83 | 45,000 | — | — |
| 1981-09-01 | $1.80 | $1.80 | 0 | — | — |
| 1981-08-31 | $1.80 | $1.80 | 3,000 | — | — |
| 1981-08-28 | $1.80 | $1.80 | 29,250 | — | — |
| 1981-08-27 | $1.73 | $1.73 | 41,250 | — | — |
| 1981-08-26 | $1.70 | $1.70 | 43,500 | — | — |
| 1981-08-25 | $1.63 | $1.63 | 41,250 | — | — |
| 1981-08-24 | $1.73 | $1.73 | 31,500 | — | — |
| 1981-08-21 | $1.80 | $1.80 | 10,500 | — | — |
| 1981-08-20 | $1.80 | $1.80 | 17,250 | — | — |
| 1981-08-19 | $1.80 | $1.80 | 8,250 | — | — |
| 1981-08-18 | $1.83 | $1.83 | 24,000 | — | — |
| 1981-08-17 | $1.87 | $1.87 | 37,500 | — | — |
| 1981-08-14 | $1.87 | $1.87 | 60,750 | — | — |
| 1981-08-13 | $1.87 | $1.87 | 21,750 | — | — |
| 1981-08-12 | $1.87 | $1.87 | 84,000 | — | — |
| 1981-08-11 | $1.87 | $1.87 | 33,000 | — | — |
| 1981-08-10 | $1.87 | $1.87 | 0 | — | — |
| 1981-08-07 | $1.87 | $1.87 | 22,500 | — | — |
| 1981-08-06 | $1.93 | $1.93 | 61,500 | — | — |
| 1981-08-05 | $2.00 | $2.00 | 15,000 | — | — |
| 1981-08-04 | $1.97 | $1.97 | 37,500 | — | — |
| 1981-08-03 | $1.97 | $1.97 | 5,250 | — | — |
| 1981-07-31 | $1.97 | $1.97 | 71,250 | — | — |
| 1981-07-30 | $1.97 | $1.97 | 31,500 | — | — |
| 1981-07-29 | $1.93 | $1.93 | 30,750 | — | — |
| 1981-07-28 | $1.90 | $1.90 | 12,750 | — | — |
| 1981-07-27 | $1.90 | $1.90 | 27,000 | — | — |
| 1981-07-24 | $1.87 | $1.87 | 5,250 | — | — |
| 1981-07-23 | $1.83 | $1.83 | 17,250 | — | — |
| 1981-07-22 | $1.87 | $1.87 | 13,500 | — | — |
| 1981-07-21 | $1.90 | $1.90 | 44,250 | — | — |
| 1981-07-20 | $1.93 | $1.93 | 31,500 | — | — |
| 1981-07-17 | $1.97 | $1.97 | 3,750 | — | — |
| 1981-07-16 | $1.97 | $1.97 | 1,500 | — | — |
| 1981-07-15 | $1.97 | $1.97 | 8,250 | — | — |
| 1981-07-14 | $1.97 | $1.97 | 22,500 | — | — |
| 1981-07-13 | $2.00 | $2.00 | 6,000 | — | — |
| 1981-07-10 | $2.00 | $2.00 | 9,000 | — | — |
| 1981-07-09 | $2.00 | $2.00 | 11,250 | — | — |
| 1981-07-08 | $2.00 | $2.00 | 12,750 | — | — |
| 1981-07-07 | $2.00 | $2.00 | 18,750 | — | — |
| 1981-07-06 | $2.00 | $2.00 | 9,750 | — | — |
| 1981-07-02 | $2.00 | $2.00 | 12,750 | — | — |
| 1981-07-01 | $2.00 | $2.00 | 44,250 | — | — |
| 1981-06-30 | $2.00 | $2.00 | 39,750 | — | — |
| 1981-06-29 | $2.07 | $2.07 | 13,500 | — | — |
| 1981-06-26 | $2.10 | $2.10 | 2,250 | — | — |
| 1981-06-25 | $2.13 | $2.13 | 31,500 | — | — |
| 1981-06-24 | $2.17 | $2.17 | 27,750 | — | — |
| 1981-06-23 | $2.17 | $2.17 | 5,250 | — | — |
| 1981-06-22 | $2.20 | $2.20 | 8,250 | — | — |
| 1981-06-19 | $2.20 | $2.20 | 18,750 | — | — |
| 1981-06-18 | $2.20 | $2.20 | 18,000 | — | — |
| 1981-06-17 | $2.20 | $2.20 | 750 | — | — |
| 1981-06-16 | $2.20 | $2.20 | 15,750 | — | — |
| 1981-06-15 | $2.20 | $2.20 | 37,500 | — | — |
| 1981-06-12 | $2.20 | $2.20 | 750 | — | — |
| 1981-06-11 | $2.20 | $2.20 | 16,500 | — | — |
| 1981-06-10 | $2.20 | $2.20 | 0 | — | — |
| 1981-06-09 | $2.20 | $2.20 | 15,000 | — | — |
| 1981-06-08 | $2.23 | $2.23 | 9,750 | — | — |
| 1981-06-05 | $2.20 | $2.20 | 11,250 | — | — |
| 1981-06-04 | $2.23 | $2.23 | 9,000 | — | — |
| 1981-06-03 | $2.23 | $2.23 | 19,500 | — | — |
| 1981-06-02 | $2.23 | $2.23 | 30,000 | — | — |
| 1981-06-01 | $2.27 | $2.27 | 33,750 | — | — |
| 1981-05-29 | $2.30 | $2.30 | 40,500 | — | — |
| 1981-05-28 | $2.30 | $2.30 | 20,250 | — | — |
| 1981-05-27 | $2.27 | $2.27 | 33,750 | — | — |
| 1981-05-26 | $2.23 | $2.23 | 3,000 | — | — |
| 1981-05-22 | $2.23 | $2.23 | 9,000 | — | — |
| 1981-05-21 | $2.23 | $2.23 | 14,250 | — | — |
| 1981-05-20 | $2.20 | $2.20 | 9,750 | — | — |
| 1981-05-19 | $2.20 | $2.20 | 29,250 | — | — |
| 1981-05-18 | $2.23 | $2.23 | 16,500 | — | — |
| 1981-05-15 | $2.20 | $2.20 | 37,500 | — | — |
| 1981-05-14 | $2.23 | $2.23 | 36,000 | — | — |
| 1981-05-13 | $2.27 | $2.27 | 32,250 | — | — |
| 1981-05-12 | $2.30 | $2.30 | 22,500 | — | — |
| 1981-05-11 | $2.27 | $2.27 | 40,500 | — | — |
| 1981-05-08 | $2.30 | $2.30 | 26,250 | — | — |
| 1981-05-07 | $2.23 | $2.23 | 117,000 | — | — |
| 1981-05-06 | $2.13 | $2.13 | 38,250 | — | — |
| 1981-05-05 | $2.13 | $2.13 | 42,000 | — | — |
| 1981-05-04 | $2.13 | $2.13 | 268,500 | — | — |
| 1981-05-01 | $2.07 | $2.07 | 18,750 | — | — |
| 1981-04-30 | $2.03 | $2.03 | 13,500 | — | — |
| 1981-04-29 | $2.07 | $2.07 | 40,500 | — | — |
| 1981-04-28 | $2.07 | $2.07 | 26,250 | — | — |
| 1981-04-27 | $2.03 | $2.03 | 62,250 | — | — |
| 1981-04-24 | $2.00 | $2.00 | 127,500 | — | — |
| 1981-04-23 | $1.97 | $1.97 | 24,750 | — | — |
| 1981-04-22 | $1.93 | $1.93 | 19,500 | — | — |
| 1981-04-21 | $1.93 | $1.93 | 81,000 | — | — |
| 1981-04-20 | $1.93 | $1.93 | 9,750 | — | — |
| 1981-04-16 | $1.93 | $1.93 | 2,250 | — | — |
| 1981-04-15 | $1.93 | $1.93 | 9,750 | — | — |
| 1981-04-14 | $1.93 | $1.93 | 6,000 | — | — |
| 1981-04-13 | $1.93 | $1.93 | 18,000 | — | — |
| 1981-04-10 | $1.95 | $1.95 | 35,250 | — | — |
| 1981-04-09 | $1.93 | $1.93 | 33,000 | — | — |
| 1981-04-08 | $1.93 | $1.93 | 42,000 | — | — |
| 1981-04-07 | $1.93 | $1.93 | 33,000 | — | — |
| 1981-04-06 | $1.90 | $1.90 | 8,250 | — | — |
| 1981-04-03 | $1.90 | $1.90 | 4,500 | — | — |
| 1981-04-02 | $1.87 | $1.87 | 54,000 | — | — |
| 1981-04-01 | $1.87 | $1.87 | 90,000 | — | — |
| 1981-03-31 | $1.80 | $1.80 | 2,250 | — | — |
| 1981-03-30 | $1.80 | $1.80 | 3,750 | — | — |
| 1981-03-27 | $1.80 | $1.80 | 29,250 | — | — |
| 1981-03-26 | $1.80 | $1.80 | 6,000 | — | — |
| 1981-03-25 | $1.80 | $1.80 | 10,500 | — | — |
| 1981-03-24 | $1.80 | $1.80 | 55,500 | — | — |
| 1981-03-23 | $1.77 | $1.77 | 15,750 | — | — |
| 1981-03-20 | $1.80 | $1.80 | 21,750 | — | — |
| 1981-03-19 | $1.77 | $1.77 | 750 | — | — |
| 1981-03-18 | $1.77 | $1.77 | 15,750 | — | — |
| 1981-03-17 | $1.77 | $1.77 | 6,750 | — | — |
| 1981-03-16 | $1.77 | $1.77 | 54,750 | — | — |
| 1981-03-13 | $1.80 | $1.80 | 55,500 | — | — |
| 1981-03-12 | $1.73 | $1.73 | 23,250 | — | — |
| 1981-03-11 | $1.73 | $1.73 | 61,500 | — | — |
| 1981-03-10 | $1.80 | $1.80 | 19,500 | — | — |
| 1981-03-09 | $1.73 | $1.73 | 48,000 | — | — |
| 1981-03-06 | $1.73 | $1.73 | 7,500 | — | — |
| 1981-03-05 | $1.73 | $1.73 | 3,750 | — | — |
| 1981-03-04 | $1.70 | $1.70 | 4,500 | — | — |
| 1981-03-03 | $1.73 | $1.73 | 2,250 | — | — |
| 1981-03-02 | $1.73 | $1.73 | 12,000 | — | — |
| 1981-02-27 | $1.73 | $1.73 | 750 | — | — |
| 1981-02-26 | $1.70 | $1.70 | 0 | — | — |
| 1981-02-25 | $1.70 | $1.70 | 22,500 | — | — |
| 1981-02-24 | $1.73 | $1.73 | 24,000 | — | — |
| 1981-02-23 | $1.73 | $1.73 | 24,000 | — | — |
| 1981-02-20 | $1.73 | $1.73 | 8,250 | — | — |
| 1981-02-19 | $1.73 | $1.73 | 21,750 | — | — |
| 1981-02-18 | $1.73 | $1.73 | 18,750 | — | — |
| 1981-02-17 | $1.73 | $1.73 | 24,750 | — | — |
| 1981-02-13 | $1.73 | $1.73 | 9,750 | — | — |
| 1981-02-12 | $1.77 | $1.77 | 0 | — | — |
| 1981-02-11 | $1.77 | $1.77 | 11,250 | — | — |
| 1981-02-10 | $1.77 | $1.77 | 8,250 | — | — |
| 1981-02-09 | $1.77 | $1.77 | 36,000 | — | — |
| 1981-02-06 | $1.80 | $1.80 | 27,750 | — | — |
| 1981-02-05 | $1.80 | $1.80 | 28,500 | — | — |
| 1981-02-04 | $1.77 | $1.77 | 102,750 | — | — |
| 1981-02-03 | $1.80 | $1.80 | 15,000 | — | — |
| 1981-02-02 | $1.80 | $1.80 | 7,500 | — | — |
| 1981-01-30 | $1.80 | $1.80 | 17,250 | — | — |
| 1981-01-29 | $1.80 | $1.80 | 71,250 | — | — |
| 1981-01-28 | $1.80 | $1.80 | 10,500 | — | — |
| 1981-01-27 | $1.80 | $1.80 | 72,000 | — | — |
| 1981-01-26 | $1.80 | $1.80 | 36,000 | — | — |
| 1981-01-23 | $1.80 | $1.80 | 23,250 | — | — |
| 1981-01-22 | $1.80 | $1.80 | 18,750 | — | — |
| 1981-01-21 | $1.80 | $1.80 | 11,250 | — | — |
| 1981-01-20 | $1.80 | $1.80 | 9,000 | — | — |
| 1981-01-19 | $1.80 | $1.80 | 3,750 | — | — |
| 1981-01-16 | $1.80 | $1.80 | 0 | — | — |
| 1981-01-15 | $1.80 | $1.80 | 11,250 | — | — |
| 1981-01-14 | $1.80 | $1.80 | 11,250 | — | — |
| 1981-01-13 | $1.80 | $1.80 | 25,500 | — | — |
| 1981-01-12 | $1.80 | $1.80 | 9,750 | — | — |
| 1981-01-09 | $1.80 | $1.80 | 36,750 | — | — |
| 1981-01-08 | $1.77 | $1.77 | 13,500 | — | — |
| 1981-01-07 | $1.77 | $1.77 | 169,500 | — | — |
| 1981-01-06 | $1.70 | $1.70 | 27,750 | — | — |
| 1981-01-05 | $1.70 | $1.70 | 75,000 | — | — |
| 1981-01-02 | $1.60 | $1.60 | 6,750 | — | — |