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 | $3.21 | $3.21 | 117,600 | — | — |
| 1981-12-30 | $3.06 | $3.06 | 112,800 | — | — |
| 1981-12-29 | $3.04 | $3.04 | 6,000 | — | — |
| 1981-12-28 | $3.07 | $3.07 | 56,400 | — | — |
| 1981-12-24 | $3.09 | $3.09 | 282,000 | — | — |
| 1981-12-23 | $3.06 | $3.06 | 24,000 | — | — |
| 1981-12-22 | $3.06 | $3.06 | 36,000 | — | — |
| 1981-12-21 | $3.13 | $3.13 | 75,600 | — | — |
| 1981-12-18 | $3.04 | $3.04 | 80,400 | — | — |
| 1981-12-17 | $2.94 | $2.94 | 18,000 | — | — |
| 1981-12-16 | $2.97 | $2.97 | 201,600 | — | — |
| 1981-12-15 | $3.01 | $3.01 | 202,800 | — | — |
| 1981-12-14 | $3.00 | $3.00 | 50,400 | — | — |
| 1981-12-11 | $2.97 | $2.97 | 19,200 | — | — |
| 1981-12-10 | $2.96 | $2.96 | 63,600 | — | — |
| 1981-12-09 | $2.92 | $2.92 | 4,800 | — | — |
| 1981-12-08 | $2.94 | $2.94 | 6,000 | — | — |
| 1981-12-07 | $2.94 | $2.94 | 27,600 | — | — |
| 1981-12-04 | $2.97 | $2.97 | 27,600 | — | — |
| 1981-12-03 | $2.97 | $2.97 | 25,200 | — | — |
| 1981-12-02 | $3.00 | $3.00 | 43,200 | — | — |
| 1981-12-01 | $3.07 | $3.07 | 330,000 | — | — |
| 1981-11-30 | $3.01 | $3.01 | 76,800 | — | — |
| 1981-11-27 | $3.00 | $3.00 | 20,400 | — | — |
| 1981-11-25 | $2.94 | $2.94 | 372,000 | — | — |
| 1981-11-24 | $2.88 | $2.88 | 67,200 | — | — |
| 1981-11-23 | $2.79 | $2.79 | 14,400 | — | — |
| 1981-11-20 | $2.77 | $2.77 | 22,800 | — | — |
| 1981-11-19 | $2.75 | $2.75 | 58,800 | — | — |
| 1981-11-18 | $2.75 | $2.75 | 42,000 | — | — |
| 1981-11-17 | $2.72 | $2.72 | 214,800 | — | — |
| 1981-11-16 | $2.81 | $2.81 | 171,600 | — | — |
| 1981-11-13 | $2.81 | $2.81 | 618,000 | — | — |
| 1981-11-12 | $2.82 | $2.82 | 99,600 | — | — |
| 1981-11-11 | $2.75 | $2.75 | 74,400 | — | — |
| 1981-11-10 | $2.81 | $2.81 | 1,016,400 | — | — |
| 1981-11-09 | $2.82 | $2.82 | 160,800 | — | — |
| 1981-11-06 | $2.82 | $2.82 | 181,200 | — | — |
| 1981-11-05 | $2.88 | $2.88 | 93,600 | — | — |
| 1981-11-04 | $2.84 | $2.84 | 33,600 | — | — |
| 1981-11-03 | $2.81 | $2.81 | 64,800 | — | — |
| 1981-11-02 | $2.71 | $2.71 | 51,600 | — | — |
| 1981-10-30 | $2.66 | $2.66 | 27,600 | — | — |
| 1981-10-29 | $2.57 | $2.57 | 25,200 | — | — |
| 1981-10-28 | $2.57 | $2.57 | 31,200 | — | — |
| 1981-10-27 | $2.59 | $2.59 | 267,600 | — | — |
| 1981-10-26 | $2.54 | $2.54 | 9,600 | — | — |
| 1981-10-23 | $2.54 | $2.54 | 22,800 | — | — |
| 1981-10-22 | $2.56 | $2.56 | 62,400 | — | — |
| 1981-10-21 | $2.56 | $2.56 | 20,400 | — | — |
| 1981-10-20 | $2.59 | $2.59 | 15,600 | — | — |
| 1981-10-19 | $2.59 | $2.59 | 2,400 | — | — |
| 1981-10-16 | $2.57 | $2.57 | 16,800 | — | — |
| 1981-10-15 | $2.59 | $2.59 | 16,800 | — | — |
| 1981-10-14 | $2.54 | $2.54 | 3,600 | — | — |
| 1981-10-13 | $2.56 | $2.56 | 19,200 | — | — |
| 1981-10-12 | $2.57 | $2.57 | 16,800 | — | — |
| 1981-10-09 | $2.54 | $2.54 | 15,600 | — | — |
| 1981-10-08 | $2.54 | $2.54 | 32,400 | — | — |
| 1981-10-07 | $2.51 | $2.51 | 43,200 | — | — |
| 1981-10-06 | $2.38 | $2.38 | 109,200 | — | — |
| 1981-10-05 | $2.38 | $2.38 | 345,600 | — | — |
| 1981-10-02 | $2.41 | $2.41 | 55,200 | — | — |
| 1981-10-01 | $2.35 | $2.35 | 211,200 | — | — |
| 1981-09-30 | $2.30 | $2.30 | 144,000 | — | — |
| 1981-09-29 | $2.30 | $2.30 | 10,800 | — | — |
| 1981-09-28 | $2.29 | $2.29 | 69,600 | — | — |
| 1981-09-25 | $2.29 | $2.29 | 18,000 | — | — |
| 1981-09-24 | $2.32 | $2.32 | 7,200 | — | — |
| 1981-09-23 | $2.34 | $2.34 | 210,000 | — | — |
| 1981-09-22 | $2.38 | $2.38 | 121,200 | — | — |
| 1981-09-21 | $2.38 | $2.38 | 14,400 | — | — |
| 1981-09-18 | $2.39 | $2.39 | 19,200 | — | — |
| 1981-09-17 | $2.35 | $2.35 | 274,800 | — | — |
| 1981-09-16 | $2.41 | $2.41 | 7,200 | — | — |
| 1981-09-15 | $2.44 | $2.44 | 14,400 | — | — |
| 1981-09-14 | $2.42 | $2.42 | 51,600 | — | — |
| 1981-09-11 | $2.44 | $2.44 | 33,600 | — | — |
| 1981-09-10 | $2.46 | $2.46 | 16,800 | — | — |
| 1981-09-09 | $2.42 | $2.42 | 44,400 | — | — |
| 1981-09-08 | $2.39 | $2.39 | 76,800 | — | — |
| 1981-09-04 | $2.52 | $2.52 | 32,400 | — | — |
| 1981-09-03 | $2.54 | $2.54 | 19,200 | — | — |
| 1981-09-02 | $2.54 | $2.54 | 19,200 | — | — |
| 1981-09-01 | $2.51 | $2.51 | 30,000 | — | — |
| 1981-08-31 | $2.56 | $2.56 | 21,600 | — | — |
| 1981-08-28 | $2.54 | $2.54 | 80,400 | — | — |
| 1981-08-27 | $2.49 | $2.49 | 8,400 | — | — |
| 1981-08-26 | $2.47 | $2.47 | 130,800 | — | — |
| 1981-08-25 | $2.52 | $2.52 | 85,200 | — | — |
| 1981-08-24 | $2.63 | $2.63 | 24,000 | — | — |
| 1981-08-21 | $2.66 | $2.66 | 111,600 | — | — |
| 1981-08-20 | $2.66 | $2.66 | 70,800 | — | — |
| 1981-08-19 | $2.67 | $2.67 | 26,400 | — | — |
| 1981-08-18 | $2.76 | $2.76 | 49,200 | — | — |
| 1981-08-17 | $2.75 | $2.75 | 45,600 | — | — |
| 1981-08-14 | $2.81 | $2.81 | 7,200 | — | — |
| 1981-08-13 | $2.84 | $2.84 | 85,200 | — | — |
| 1981-08-12 | $2.82 | $2.82 | 10,800 | — | — |
| 1981-08-11 | $2.82 | $2.82 | 235,200 | — | — |
| 1981-08-10 | $2.82 | $2.82 | 99,600 | — | — |
| 1981-08-07 | $2.85 | $2.85 | 55,200 | — | — |
| 1981-08-06 | $2.91 | $2.91 | 28,800 | — | — |
| 1981-08-05 | $2.84 | $2.84 | 30,000 | — | — |
| 1981-08-04 | $2.85 | $2.85 | 36,000 | — | — |
| 1981-08-03 | $2.89 | $2.89 | 19,200 | — | — |
| 1981-07-31 | $2.89 | $2.89 | 21,600 | — | — |
| 1981-07-30 | $2.84 | $2.84 | 48,000 | — | — |
| 1981-07-29 | $2.88 | $2.88 | 19,200 | — | — |
| 1981-07-28 | $2.89 | $2.89 | 39,600 | — | — |
| 1981-07-27 | $2.89 | $2.89 | 13,200 | — | — |
| 1981-07-24 | $2.84 | $2.84 | 70,800 | — | — |
| 1981-07-23 | $2.72 | $2.72 | 80,400 | — | — |
| 1981-07-22 | $2.75 | $2.75 | 58,800 | — | — |
| 1981-07-21 | $2.84 | $2.84 | 111,600 | — | — |
| 1981-07-20 | $2.88 | $2.88 | 91,200 | — | — |
| 1981-07-17 | $2.97 | $2.97 | 20,400 | — | — |
| 1981-07-16 | $2.97 | $2.97 | 150,000 | — | — |
| 1981-07-15 | $3.00 | $3.00 | 82,800 | — | — |
| 1981-07-14 | $2.99 | $2.99 | 147,600 | — | — |
| 1981-07-13 | $2.94 | $2.94 | 30,000 | — | — |
| 1981-07-10 | $2.96 | $2.96 | 46,800 | — | — |
| 1981-07-09 | $2.97 | $2.97 | 76,800 | — | — |
| 1981-07-08 | $2.94 | $2.94 | 157,200 | — | — |
| 1981-07-07 | $2.97 | $2.97 | 81,600 | — | — |
| 1981-07-06 | $3.00 | $3.00 | 44,400 | — | — |
| 1981-07-02 | $3.06 | $3.06 | 19,200 | — | — |
| 1981-07-01 | $3.02 | $3.02 | 248,400 | — | — |
| 1981-06-30 | $3.02 | $3.02 | 38,400 | — | — |
| 1981-06-29 | $2.99 | $2.99 | 43,200 | — | — |
| 1981-06-26 | $3.06 | $3.06 | 19,200 | — | — |
| 1981-06-25 | $3.04 | $3.04 | 4,800 | — | — |
| 1981-06-24 | $3.06 | $3.06 | 316,800 | — | — |
| 1981-06-23 | $3.14 | $3.14 | 187,200 | — | — |
| 1981-06-22 | $3.09 | $3.09 | 3,163,200 | — | — |
| 1981-06-19 | $3.10 | $3.10 | 126,000 | — | — |
| 1981-06-18 | $3.04 | $3.04 | 25,200 | — | — |
| 1981-06-17 | $3.04 | $3.04 | 98,400 | — | — |
| 1981-06-16 | $3.01 | $3.01 | 10,800 | — | — |
| 1981-06-15 | $3.00 | $3.00 | 112,800 | — | — |
| 1981-06-12 | $2.94 | $2.94 | 98,400 | — | — |
| 1981-06-11 | $2.84 | $2.84 | 128,400 | — | — |
| 1981-06-10 | $2.81 | $2.81 | 13,200 | — | — |
| 1981-06-09 | $2.82 | $2.82 | 63,600 | — | — |
| 1981-06-08 | $2.82 | $2.82 | 45,600 | — | — |
| 1981-06-05 | $2.85 | $2.85 | 27,600 | — | — |
| 1981-06-04 | $2.85 | $2.85 | 26,400 | — | — |
| 1981-06-03 | $2.82 | $2.82 | 87,600 | — | — |
| 1981-06-02 | $2.81 | $2.81 | 81,600 | — | — |
| 1981-06-01 | $2.84 | $2.84 | 27,600 | — | — |
| 1981-05-29 | $2.82 | $2.82 | 30,000 | — | — |
| 1981-05-28 | $2.82 | $2.82 | 121,200 | — | — |
| 1981-05-27 | $2.84 | $2.84 | 16,800 | — | — |
| 1981-05-26 | $2.77 | $2.77 | 62,400 | — | — |
| 1981-05-22 | $2.81 | $2.81 | 74,400 | — | — |
| 1981-05-21 | $2.84 | $2.84 | 122,400 | — | — |
| 1981-05-20 | $2.88 | $2.88 | 43,200 | — | — |
| 1981-05-19 | $2.81 | $2.81 | 54,000 | — | — |
| 1981-05-18 | $2.84 | $2.84 | 40,800 | — | — |
| 1981-05-15 | $2.84 | $2.84 | 147,600 | — | — |
| 1981-05-14 | $2.84 | $2.84 | 31,200 | — | — |
| 1981-05-13 | $2.82 | $2.82 | 24,000 | — | — |
| 1981-05-12 | $2.77 | $2.77 | 42,000 | — | — |
| 1981-05-11 | $2.81 | $2.81 | 55,200 | — | — |
| 1981-05-08 | $2.82 | $2.82 | 32,400 | — | — |
| 1981-05-07 | $2.84 | $2.84 | 45,600 | — | — |
| 1981-05-06 | $2.84 | $2.84 | 10,800 | — | — |
| 1981-05-05 | $2.84 | $2.84 | 4,800 | — | — |
| 1981-05-04 | $2.84 | $2.84 | 38,400 | — | — |
| 1981-05-01 | $2.88 | $2.88 | 36,000 | — | — |
| 1981-04-30 | $2.89 | $2.89 | 66,000 | — | — |
| 1981-04-29 | $2.91 | $2.91 | 42,000 | — | — |
| 1981-04-28 | $2.92 | $2.92 | 116,400 | — | — |
| 1981-04-27 | $2.89 | $2.89 | 24,000 | — | — |
| 1981-04-24 | $2.91 | $2.91 | 151,200 | — | — |
| 1981-04-23 | $2.89 | $2.89 | 115,200 | — | — |
| 1981-04-22 | $2.88 | $2.88 | 43,200 | — | — |
| 1981-04-21 | $2.91 | $2.91 | 112,800 | — | — |
| 1981-04-20 | $2.88 | $2.88 | 130,800 | — | — |
| 1981-04-16 | $2.94 | $2.94 | 86,400 | — | — |
| 1981-04-15 | $2.85 | $2.85 | 37,200 | — | — |
| 1981-04-14 | $2.82 | $2.82 | 618,000 | — | — |
| 1981-04-13 | $2.82 | $2.82 | 70,800 | — | — |
| 1981-04-10 | $2.85 | $2.85 | 164,400 | — | — |
| 1981-04-09 | $2.84 | $2.84 | 86,400 | — | — |
| 1981-04-08 | $2.72 | $2.72 | 22,800 | — | — |
| 1981-04-07 | $2.75 | $2.75 | 26,400 | — | — |
| 1981-04-06 | $2.67 | $2.67 | 40,800 | — | — |
| 1981-04-03 | $2.72 | $2.72 | 93,600 | — | — |
| 1981-04-02 | $2.71 | $2.71 | 97,200 | — | — |
| 1981-04-01 | $2.72 | $2.72 | 162,000 | — | — |
| 1981-03-31 | $2.63 | $2.63 | 19,200 | — | — |
| 1981-03-30 | $2.63 | $2.63 | 36,000 | — | — |
| 1981-03-27 | $2.57 | $2.57 | 460,800 | — | — |
| 1981-03-26 | $2.63 | $2.63 | 163,200 | — | — |
| 1981-03-25 | $2.49 | $2.49 | 20,400 | — | — |
| 1981-03-24 | $2.50 | $2.50 | 63,600 | — | — |
| 1981-03-23 | $2.52 | $2.52 | 26,400 | — | — |
| 1981-03-20 | $2.56 | $2.56 | 100,800 | — | — |
| 1981-03-19 | $2.54 | $2.54 | 188,400 | — | — |
| 1981-03-18 | $2.54 | $2.54 | 43,200 | — | — |
| 1981-03-17 | $2.51 | $2.51 | 157,200 | — | — |
| 1981-03-16 | $2.51 | $2.51 | 151,200 | — | — |
| 1981-03-13 | $2.54 | $2.54 | 198,000 | — | — |
| 1981-03-12 | $2.56 | $2.56 | 48,000 | — | — |
| 1981-03-11 | $2.49 | $2.49 | 42,000 | — | — |
| 1981-03-10 | $2.52 | $2.52 | 45,600 | — | — |
| 1981-03-09 | $2.56 | $2.56 | 142,800 | — | — |
| 1981-03-06 | $2.56 | $2.56 | 135,600 | — | — |
| 1981-03-05 | $2.51 | $2.51 | 12,000 | — | — |
| 1981-03-04 | $2.52 | $2.52 | 22,800 | — | — |
| 1981-03-03 | $2.54 | $2.54 | 6,000 | — | — |
| 1981-03-02 | $2.57 | $2.57 | 129,600 | — | — |
| 1981-02-27 | $2.54 | $2.54 | 114,000 | — | — |
| 1981-02-26 | $2.49 | $2.49 | 48,000 | — | — |
| 1981-02-25 | $2.46 | $2.46 | 31,200 | — | — |
| 1981-02-24 | $2.46 | $2.46 | 26,400 | — | — |
| 1981-02-23 | $2.39 | $2.39 | 68,400 | — | — |
| 1981-02-20 | $2.32 | $2.32 | 37,200 | — | — |
| 1981-02-19 | $2.38 | $2.38 | 60,000 | — | — |
| 1981-02-18 | $2.44 | $2.44 | 79,200 | — | — |
| 1981-02-17 | $2.47 | $2.47 | 30,000 | — | — |
| 1981-02-13 | $2.49 | $2.49 | 31,200 | — | — |
| 1981-02-12 | $2.50 | $2.50 | 3,600 | — | — |
| 1981-02-11 | $2.51 | $2.51 | 85,200 | — | — |
| 1981-02-10 | $2.57 | $2.57 | 33,600 | — | — |
| 1981-02-09 | $2.56 | $2.56 | 15,600 | — | — |
| 1981-02-06 | $2.56 | $2.56 | 14,400 | — | — |
| 1981-02-05 | $2.56 | $2.56 | 20,400 | — | — |
| 1981-02-04 | $2.51 | $2.51 | 12,000 | — | — |
| 1981-02-03 | $2.50 | $2.50 | 24,000 | — | — |
| 1981-02-02 | $2.51 | $2.51 | 38,400 | — | — |
| 1981-01-30 | $2.52 | $2.52 | 22,800 | — | — |
| 1981-01-29 | $2.54 | $2.54 | 204,000 | — | — |
| 1981-01-28 | $2.54 | $2.54 | 30,000 | — | — |
| 1981-01-27 | $2.52 | $2.52 | 13,200 | — | — |
| 1981-01-26 | $2.54 | $2.54 | 19,200 | — | — |
| 1981-01-23 | $2.54 | $2.54 | 50,400 | — | — |
| 1981-01-22 | $2.54 | $2.54 | 40,800 | — | — |
| 1981-01-21 | $2.59 | $2.59 | 25,200 | — | — |
| 1981-01-20 | $2.57 | $2.57 | 70,800 | — | — |
| 1981-01-19 | $2.57 | $2.57 | 25,200 | — | — |
| 1981-01-16 | $2.59 | $2.59 | 45,600 | — | — |
| 1981-01-15 | $2.59 | $2.59 | 14,400 | — | — |
| 1981-01-14 | $2.59 | $2.59 | 50,400 | — | — |
| 1981-01-13 | $2.60 | $2.60 | 385,200 | — | — |
| 1981-01-12 | $2.57 | $2.57 | 44,400 | — | — |
| 1981-01-09 | $2.60 | $2.60 | 46,800 | — | — |
| 1981-01-08 | $2.69 | $2.69 | 25,200 | — | — |
| 1981-01-07 | $2.66 | $2.66 | 135,600 | — | — |
| 1981-01-06 | $2.76 | $2.76 | 100,800 | — | — |
| 1981-01-05 | $2.77 | $2.77 | 33,600 | — | — |
| 1981-01-02 | $2.81 | $2.81 | 28,800 | — | — |