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 | $3.05 | $3.05 | 15,840 | — | — |
| 1981-12-30 | $3.07 | $3.07 | 12,320 | — | — |
| 1981-12-29 | $3.15 | $3.15 | 10,560 | — | — |
| 1981-12-28 | $3.07 | $3.07 | 10,560 | — | — |
| 1981-12-24 | $3.13 | $3.13 | 2,640 | — | — |
| 1981-12-23 | $3.22 | $3.22 | 21,120 | — | — |
| 1981-12-22 | $3.24 | $3.24 | 18,480 | — | — |
| 1981-12-21 | $3.22 | $3.22 | 24,640 | — | — |
| 1981-12-18 | $3.13 | $3.13 | 7,920 | — | — |
| 1981-12-17 | $3.17 | $3.17 | 8,800 | — | — |
| 1981-12-16 | $3.20 | $3.20 | 39,600 | — | — |
| 1981-12-15 | $3.24 | $3.24 | 36,080 | — | — |
| 1981-12-14 | $3.25 | $3.25 | 22,000 | — | — |
| 1981-12-11 | $3.24 | $3.24 | 27,280 | — | — |
| 1981-12-10 | $3.22 | $3.22 | 29,040 | — | — |
| 1981-12-09 | $3.20 | $3.20 | 29,040 | — | — |
| 1981-12-08 | $3.17 | $3.17 | 27,280 | — | — |
| 1981-12-07 | $3.10 | $3.10 | 6,160 | — | — |
| 1981-12-04 | $3.03 | $3.03 | 11,440 | — | — |
| 1981-12-03 | $3.04 | $3.04 | 15,840 | — | — |
| 1981-12-02 | $3.01 | $3.01 | 21,120 | — | — |
| 1981-12-01 | $3.05 | $3.05 | 32,560 | — | — |
| 1981-11-30 | $3.05 | $3.05 | 10,560 | — | — |
| 1981-11-27 | $3.05 | $3.05 | 15,840 | — | — |
| 1981-11-25 | $3.10 | $3.10 | 18,480 | — | — |
| 1981-11-24 | $3.11 | $3.11 | 12,320 | — | — |
| 1981-11-23 | $3.08 | $3.08 | 16,720 | — | — |
| 1981-11-20 | $3.08 | $3.08 | 12,320 | — | — |
| 1981-11-19 | $3.08 | $3.08 | 17,600 | — | — |
| 1981-11-18 | $3.07 | $3.07 | 7,040 | — | — |
| 1981-11-17 | $3.08 | $3.08 | 25,520 | — | — |
| 1981-11-16 | $3.01 | $3.01 | 20,240 | — | — |
| 1981-11-13 | $3.07 | $3.07 | 20,240 | — | — |
| 1981-11-12 | $3.08 | $3.08 | 25,520 | — | — |
| 1981-11-11 | $3.05 | $3.05 | 13,200 | — | — |
| 1981-11-10 | $3.05 | $3.05 | 51,920 | — | — |
| 1981-11-09 | $3.05 | $3.05 | 9,680 | — | — |
| 1981-11-06 | $3.04 | $3.04 | 18,480 | — | — |
| 1981-11-05 | $3.03 | $3.03 | 17,600 | — | — |
| 1981-11-04 | $2.97 | $2.97 | 18,480 | — | — |
| 1981-11-03 | $3.03 | $3.03 | 12,320 | — | — |
| 1981-11-02 | $3.04 | $3.04 | 9,680 | — | — |
| 1981-10-30 | $3.01 | $3.01 | 14,080 | — | — |
| 1981-10-29 | $3.05 | $3.05 | 13,200 | — | — |
| 1981-10-28 | $3.10 | $3.10 | 11,440 | — | — |
| 1981-10-27 | $3.08 | $3.08 | 29,040 | — | — |
| 1981-10-26 | $3.05 | $3.05 | 12,320 | — | — |
| 1981-10-23 | $3.08 | $3.08 | 29,920 | — | — |
| 1981-10-22 | $3.07 | $3.07 | 12,320 | — | — |
| 1981-10-21 | $3.14 | $3.14 | 29,040 | — | — |
| 1981-10-20 | $3.20 | $3.20 | 36,960 | — | — |
| 1981-10-19 | $3.22 | $3.22 | 55,440 | — | — |
| 1981-10-16 | $3.21 | $3.21 | 57,200 | — | — |
| 1981-10-15 | $3.14 | $3.14 | 44,000 | — | — |
| 1981-10-14 | $3.10 | $3.10 | 26,400 | — | — |
| 1981-10-13 | $3.05 | $3.05 | 36,080 | — | — |
| 1981-10-12 | $3.00 | $3.00 | 12,320 | — | — |
| 1981-10-09 | $2.95 | $2.95 | 41,360 | — | — |
| 1981-10-08 | $2.93 | $2.93 | 18,480 | — | — |
| 1981-10-07 | $2.87 | $2.87 | 6,160 | — | — |
| 1981-10-06 | $2.78 | $2.78 | 20,240 | — | — |
| 1981-10-05 | $2.81 | $2.81 | 33,440 | — | — |
| 1981-10-02 | $2.76 | $2.76 | 20,240 | — | — |
| 1981-10-01 | $2.66 | $2.66 | 36,960 | — | — |
| 1981-09-30 | $2.68 | $2.68 | 37,840 | — | — |
| 1981-09-29 | $2.71 | $2.71 | 11,440 | — | — |
| 1981-09-28 | $2.66 | $2.66 | 48,400 | — | — |
| 1981-09-25 | $2.59 | $2.59 | 27,280 | — | — |
| 1981-09-24 | $2.66 | $2.66 | 29,920 | — | — |
| 1981-09-23 | $2.78 | $2.78 | 49,280 | — | — |
| 1981-09-22 | $2.87 | $2.87 | 20,240 | — | — |
| 1981-09-21 | $2.90 | $2.90 | 47,520 | — | — |
| 1981-09-18 | $2.84 | $2.84 | 22,880 | — | — |
| 1981-09-17 | $2.81 | $2.81 | 15,840 | — | — |
| 1981-09-16 | $2.81 | $2.81 | 28,160 | — | — |
| 1981-09-15 | $2.86 | $2.86 | 27,280 | — | — |
| 1981-09-14 | $2.84 | $2.84 | 14,080 | — | — |
| 1981-09-11 | $2.84 | $2.84 | 60,720 | — | — |
| 1981-09-10 | $2.84 | $2.84 | 15,840 | — | — |
| 1981-09-09 | $2.86 | $2.86 | 40,480 | — | — |
| 1981-09-08 | $2.88 | $2.88 | 44,880 | — | — |
| 1981-09-04 | $2.90 | $2.90 | 17,600 | — | — |
| 1981-09-03 | $2.90 | $2.90 | 14,080 | — | — |
| 1981-09-02 | $2.95 | $2.95 | 12,320 | — | — |
| 1981-09-01 | $2.94 | $2.94 | 22,000 | — | — |
| 1981-08-31 | $2.98 | $2.98 | 9,680 | — | — |
| 1981-08-28 | $3.03 | $3.03 | 15,840 | — | — |
| 1981-08-27 | $3.00 | $3.00 | 44,880 | — | — |
| 1981-08-26 | $3.10 | $3.10 | 60,720 | — | — |
| 1981-08-25 | $3.10 | $3.10 | 71,280 | — | — |
| 1981-08-24 | $3.17 | $3.17 | 31,680 | — | — |
| 1981-08-21 | $3.17 | $3.17 | 24,640 | — | — |
| 1981-08-20 | $3.11 | $3.11 | 21,120 | — | — |
| 1981-08-19 | $3.05 | $3.05 | 41,360 | — | — |
| 1981-08-18 | $3.11 | $3.11 | 38,720 | — | — |
| 1981-08-17 | $3.13 | $3.13 | 29,920 | — | — |
| 1981-08-14 | $3.15 | $3.15 | 16,720 | — | — |
| 1981-08-13 | $3.13 | $3.13 | 45,760 | — | — |
| 1981-08-12 | $3.10 | $3.10 | 29,920 | — | — |
| 1981-08-11 | $3.05 | $3.05 | 26,400 | — | — |
| 1981-08-10 | $3.05 | $3.05 | 97,680 | — | — |
| 1981-08-07 | $3.05 | $3.05 | 15,840 | — | — |
| 1981-08-06 | $3.03 | $3.03 | 6,160 | — | — |
| 1981-08-05 | $3.01 | $3.01 | 24,640 | — | — |
| 1981-08-04 | $3.04 | $3.04 | 10,560 | — | — |
| 1981-08-03 | $3.01 | $3.01 | 29,040 | — | — |
| 1981-07-31 | $3.03 | $3.03 | 22,000 | — | — |
| 1981-07-30 | $2.97 | $2.97 | 13,200 | — | — |
| 1981-07-29 | $2.98 | $2.98 | 68,640 | — | — |
| 1981-07-28 | $2.97 | $2.97 | 20,240 | — | — |
| 1981-07-27 | $3.03 | $3.03 | 25,520 | — | — |
| 1981-07-24 | $3.04 | $3.04 | 11,440 | — | — |
| 1981-07-23 | $3.03 | $3.03 | 29,040 | — | — |
| 1981-07-22 | $3.10 | $3.10 | 22,000 | — | — |
| 1981-07-21 | $3.10 | $3.10 | 31,680 | — | — |
| 1981-07-20 | $3.17 | $3.17 | 46,640 | — | — |
| 1981-07-17 | $3.13 | $3.13 | 71,280 | — | — |
| 1981-07-16 | $3.10 | $3.10 | 21,120 | — | — |
| 1981-07-15 | $3.04 | $3.04 | 19,360 | — | — |
| 1981-07-14 | $2.91 | $2.91 | 31,680 | — | — |
| 1981-07-13 | $2.91 | $2.91 | 29,920 | — | — |
| 1981-07-10 | $2.87 | $2.87 | 63,360 | — | — |
| 1981-07-09 | $2.90 | $2.90 | 7,040 | — | — |
| 1981-07-08 | $2.90 | $2.90 | 139,040 | — | — |
| 1981-07-07 | $2.83 | $2.83 | 24,640 | — | — |
| 1981-07-06 | $2.81 | $2.81 | 41,360 | — | — |
| 1981-07-02 | $2.87 | $2.87 | 32,560 | — | — |
| 1981-07-01 | $2.87 | $2.87 | 32,560 | — | — |
| 1981-06-30 | $2.90 | $2.90 | 33,440 | — | — |
| 1981-06-29 | $2.98 | $2.98 | 42,240 | — | — |
| 1981-06-26 | $2.97 | $2.97 | 7,920 | — | — |
| 1981-06-25 | $2.97 | $2.97 | 14,080 | — | — |
| 1981-06-24 | $3.01 | $3.01 | 9,680 | — | — |
| 1981-06-23 | $3.07 | $3.07 | 20,240 | — | — |
| 1981-06-22 | $3.07 | $3.07 | 29,920 | — | — |
| 1981-06-19 | $3.11 | $3.11 | 40,480 | — | — |
| 1981-06-18 | $3.03 | $3.03 | 29,920 | — | — |
| 1981-06-17 | $3.04 | $3.04 | 10,560 | — | — |
| 1981-06-16 | $3.08 | $3.08 | 15,840 | — | — |
| 1981-06-15 | $3.08 | $3.08 | 21,120 | — | — |
| 1981-06-12 | $3.03 | $3.03 | 58,080 | — | — |
| 1981-06-11 | $3.07 | $3.07 | 48,400 | — | — |
| 1981-06-10 | $3.00 | $3.00 | 64,240 | — | — |
| 1981-06-09 | $2.98 | $2.98 | 11,440 | — | — |
| 1981-06-08 | $2.95 | $2.95 | 21,120 | — | — |
| 1981-06-05 | $2.97 | $2.97 | 30,800 | — | — |
| 1981-06-04 | $2.97 | $2.97 | 25,520 | — | — |
| 1981-06-03 | $2.97 | $2.97 | 18,480 | — | — |
| 1981-06-02 | $2.95 | $2.95 | 22,880 | — | — |
| 1981-06-01 | $3.00 | $3.00 | 38,720 | — | — |
| 1981-05-29 | $2.98 | $2.98 | 25,520 | — | — |
| 1981-05-28 | $3.01 | $3.01 | 33,440 | — | — |
| 1981-05-27 | $3.07 | $3.07 | 8,800 | — | — |
| 1981-05-26 | $3.17 | $3.17 | 22,000 | — | — |
| 1981-05-22 | $3.20 | $3.20 | 103,840 | — | — |
| 1981-05-21 | $3.08 | $3.08 | 36,080 | — | — |
| 1981-05-20 | $3.00 | $3.00 | 36,080 | — | — |
| 1981-05-19 | $2.95 | $2.95 | 33,440 | — | — |
| 1981-05-18 | $3.03 | $3.03 | 20,240 | — | — |
| 1981-05-15 | $3.07 | $3.07 | 14,080 | — | — |
| 1981-05-14 | $3.13 | $3.13 | 22,880 | — | — |
| 1981-05-13 | $3.13 | $3.13 | 14,080 | — | — |
| 1981-05-12 | $3.13 | $3.13 | 29,040 | — | — |
| 1981-05-11 | $3.10 | $3.10 | 7,920 | — | — |
| 1981-05-08 | $3.10 | $3.10 | 31,680 | — | — |
| 1981-05-07 | $3.05 | $3.05 | 18,480 | — | — |
| 1981-05-06 | $3.07 | $3.07 | 50,160 | — | — |
| 1981-05-05 | $3.00 | $3.00 | 66,880 | — | — |
| 1981-05-04 | $3.05 | $3.05 | 9,680 | — | — |
| 1981-05-01 | $3.13 | $3.13 | 27,280 | — | — |
| 1981-04-30 | $3.08 | $3.08 | 26,400 | — | — |
| 1981-04-29 | $3.08 | $3.08 | 24,640 | — | — |
| 1981-04-28 | $3.15 | $3.15 | 7,920 | — | — |
| 1981-04-27 | $3.11 | $3.11 | 33,440 | — | — |
| 1981-04-24 | $3.11 | $3.11 | 17,600 | — | — |
| 1981-04-23 | $3.20 | $3.20 | 7,040 | — | — |
| 1981-04-22 | $3.13 | $3.13 | 26,400 | — | — |
| 1981-04-21 | $3.24 | $3.24 | 39,600 | — | — |
| 1981-04-20 | $3.30 | $3.30 | 36,960 | — | — |
| 1981-04-16 | $3.34 | $3.34 | 73,920 | — | — |
| 1981-04-15 | $3.31 | $3.31 | 20,240 | — | — |
| 1981-04-14 | $3.28 | $3.28 | 15,840 | — | — |
| 1981-04-13 | $3.25 | $3.25 | 29,920 | — | — |
| 1981-04-10 | $3.22 | $3.22 | 32,560 | — | — |
| 1981-04-09 | $3.24 | $3.24 | 30,800 | — | — |
| 1981-04-08 | $3.28 | $3.28 | 71,280 | — | — |
| 1981-04-07 | $3.31 | $3.31 | 13,200 | — | — |
| 1981-04-06 | $3.31 | $3.31 | 41,360 | — | — |
| 1981-04-03 | $3.32 | $3.32 | 19,360 | — | — |
| 1981-04-02 | $3.35 | $3.35 | 35,200 | — | — |
| 1981-04-01 | $3.34 | $3.34 | 20,240 | — | — |
| 1981-03-31 | $3.45 | $3.45 | 16,720 | — | — |
| 1981-03-30 | $3.51 | $3.51 | 48,400 | — | — |
| 1981-03-27 | $3.47 | $3.47 | 52,800 | — | — |
| 1981-03-26 | $3.58 | $3.58 | 48,400 | — | — |
| 1981-03-25 | $3.64 | $3.64 | 45,760 | — | — |
| 1981-03-24 | $3.69 | $3.69 | 49,280 | — | — |
| 1981-03-23 | $3.66 | $3.66 | 51,040 | — | — |
| 1981-03-20 | $3.71 | $3.71 | 124,960 | — | — |
| 1981-03-19 | $3.69 | $3.69 | 85,360 | — | — |
| 1981-03-18 | $3.72 | $3.72 | 76,560 | — | — |
| 1981-03-17 | $3.62 | $3.62 | 182,160 | — | — |
| 1981-03-16 | $3.45 | $3.45 | 36,080 | — | — |
| 1981-03-13 | $3.54 | $3.54 | 114,400 | — | — |
| 1981-03-12 | $3.61 | $3.61 | 166,320 | — | — |
| 1981-03-11 | $3.64 | $3.64 | 158,400 | — | — |
| 1981-03-10 | $3.38 | $3.38 | 55,440 | — | — |
| 1981-03-09 | $3.32 | $3.32 | 32,560 | — | — |
| 1981-03-06 | $3.28 | $3.28 | 41,360 | — | — |
| 1981-03-05 | $3.28 | $3.28 | 52,800 | — | — |
| 1981-03-04 | $3.22 | $3.22 | 21,120 | — | — |
| 1981-03-03 | $3.27 | $3.27 | 42,240 | — | — |
| 1981-03-02 | $3.31 | $3.31 | 21,120 | — | — |
| 1981-02-27 | $3.20 | $3.20 | 31,680 | — | — |
| 1981-02-26 | $3.15 | $3.15 | 57,200 | — | — |
| 1981-02-25 | $3.03 | $3.03 | 36,080 | — | — |
| 1981-02-24 | $3.05 | $3.05 | 26,400 | — | — |
| 1981-02-23 | $3.07 | $3.07 | 38,720 | — | — |
| 1981-02-20 | $3.04 | $3.04 | 22,000 | — | — |
| 1981-02-19 | $3.08 | $3.08 | 28,160 | — | — |
| 1981-02-18 | $3.13 | $3.13 | 11,440 | — | — |
| 1981-02-17 | $3.15 | $3.15 | 18,480 | — | — |
| 1981-02-13 | $3.18 | $3.18 | 17,600 | — | — |
| 1981-02-12 | $3.28 | $3.28 | 38,720 | — | — |
| 1981-02-11 | $3.32 | $3.32 | 25,520 | — | — |
| 1981-02-10 | $3.32 | $3.32 | 45,760 | — | — |
| 1981-02-09 | $3.35 | $3.35 | 67,760 | — | — |
| 1981-02-06 | $3.31 | $3.31 | 40,480 | — | — |
| 1981-02-05 | $3.13 | $3.13 | 38,720 | — | — |
| 1981-02-04 | $3.15 | $3.15 | 26,400 | — | — |
| 1981-02-03 | $3.20 | $3.20 | 66,000 | — | — |
| 1981-02-02 | $3.17 | $3.17 | 29,920 | — | — |
| 1981-01-30 | $3.27 | $3.27 | 71,280 | — | — |
| 1981-01-29 | $3.32 | $3.32 | 140,800 | — | — |
| 1981-01-28 | $3.20 | $3.20 | 61,600 | — | — |
| 1981-01-27 | $3.22 | $3.22 | 116,160 | — | — |
| 1981-01-26 | $3.17 | $3.17 | 59,840 | — | — |
| 1981-01-23 | $3.22 | $3.22 | 32,560 | — | — |
| 1981-01-22 | $3.28 | $3.28 | 51,040 | — | — |
| 1981-01-21 | $3.22 | $3.22 | 47,520 | — | — |
| 1981-01-20 | $3.20 | $3.20 | 72,160 | — | — |
| 1981-01-19 | $3.20 | $3.20 | 123,200 | — | — |
| 1981-01-16 | $3.24 | $3.24 | 76,560 | — | — |
| 1981-01-15 | $3.08 | $3.08 | 17,600 | — | — |
| 1981-01-14 | $3.04 | $3.04 | 22,880 | — | — |
| 1981-01-13 | $3.00 | $3.00 | 22,000 | — | — |
| 1981-01-12 | $3.00 | $3.00 | 20,240 | — | — |
| 1981-01-09 | $3.00 | $3.00 | 28,160 | — | — |
| 1981-01-08 | $3.00 | $3.00 | 14,080 | — | — |
| 1981-01-07 | $3.00 | $3.00 | 97,680 | — | — |
| 1981-01-06 | $3.07 | $3.07 | 29,920 | — | — |
| 1981-01-05 | $3.14 | $3.14 | 65,120 | — | — |
| 1981-01-02 | $3.11 | $3.11 | 22,880 | — | — |