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
- 1973-02-21 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 | $4.31 | $4.31 | 8,800 | — | — |
| 1981-12-30 | $4.31 | $4.31 | 17,600 | — | — |
| 1981-12-29 | $4.31 | $4.31 | 17,200 | — | — |
| 1981-12-28 | $4.31 | $4.31 | 12,800 | — | — |
| 1981-12-24 | $4.31 | $4.31 | 1,600 | — | — |
| 1981-12-23 | $4.31 | $4.31 | 5,200 | — | — |
| 1981-12-22 | $4.31 | $4.31 | 16,000 | — | — |
| 1981-12-21 | $4.28 | $4.28 | 12,400 | — | — |
| 1981-12-18 | $4.28 | $4.28 | 20,400 | — | — |
| 1981-12-17 | $4.31 | $4.31 | 26,400 | — | — |
| 1981-12-16 | $4.31 | $4.31 | 16,000 | — | — |
| 1981-12-15 | $4.28 | $4.28 | 10,800 | — | — |
| 1981-12-14 | $4.28 | $4.28 | 46,400 | — | — |
| 1981-12-11 | $4.41 | $4.41 | 21,600 | — | — |
| 1981-12-10 | $4.41 | $4.41 | 22,800 | — | — |
| 1981-12-09 | $4.41 | $4.41 | 10,400 | — | — |
| 1981-12-08 | $4.41 | $4.41 | 24,000 | — | — |
| 1981-12-07 | $4.50 | $4.50 | 11,600 | — | — |
| 1981-12-04 | $4.53 | $4.53 | 7,200 | — | — |
| 1981-12-03 | $4.53 | $4.53 | 17,600 | — | — |
| 1981-12-02 | $4.50 | $4.50 | 50,000 | — | — |
| 1981-12-01 | $4.66 | $4.66 | 21,200 | — | — |
| 1981-11-30 | $4.66 | $4.66 | 13,600 | — | — |
| 1981-11-27 | $4.69 | $4.69 | 16,400 | — | — |
| 1981-11-25 | $4.66 | $4.66 | 34,400 | — | — |
| 1981-11-24 | $4.69 | $4.69 | 28,800 | — | — |
| 1981-11-23 | $4.63 | $4.62 | 25,600 | — | — |
| 1981-11-20 | $4.59 | $4.59 | 14,400 | — | — |
| 1981-11-19 | $4.59 | $4.59 | 50,000 | — | — |
| 1981-11-18 | $4.50 | $4.50 | 16,800 | — | — |
| 1981-11-17 | $4.47 | $4.47 | 30,000 | — | — |
| 1981-11-16 | $4.44 | $4.44 | 17,200 | — | — |
| 1981-11-13 | $4.44 | $4.44 | 8,400 | — | — |
| 1981-11-12 | $4.44 | $4.44 | 28,800 | — | — |
| 1981-11-11 | $4.44 | $4.44 | 8,000 | — | — |
| 1981-11-10 | $4.41 | $4.41 | 35,600 | — | — |
| 1981-11-09 | $4.38 | $4.37 | 18,000 | — | — |
| 1981-11-06 | $4.38 | $4.37 | 22,800 | — | — |
| 1981-11-05 | $4.47 | $4.47 | 14,800 | — | — |
| 1981-11-04 | $4.41 | $4.41 | 26,400 | — | — |
| 1981-11-03 | $4.34 | $4.34 | 18,400 | — | — |
| 1981-11-02 | $4.28 | $4.28 | 33,600 | — | — |
| 1981-10-30 | $4.25 | $4.25 | 19,600 | — | — |
| 1981-10-29 | $4.25 | $4.25 | 6,000 | — | — |
| 1981-10-28 | $4.25 | $4.25 | 15,200 | — | — |
| 1981-10-27 | $4.25 | $4.25 | 9,600 | — | — |
| 1981-10-26 | $4.22 | $4.22 | 58,400 | — | — |
| 1981-10-23 | $4.25 | $4.25 | 13,600 | — | — |
| 1981-10-22 | $4.28 | $4.28 | 46,800 | — | — |
| 1981-10-21 | $4.38 | $4.37 | 7,200 | — | — |
| 1981-10-20 | $4.38 | $4.37 | 41,600 | — | — |
| 1981-10-19 | $4.41 | $4.41 | 10,000 | — | — |
| 1981-10-16 | $4.38 | $4.37 | 6,000 | — | — |
| 1981-10-15 | $4.38 | $4.37 | 6,400 | — | — |
| 1981-10-14 | $4.34 | $4.34 | 25,200 | — | — |
| 1981-10-13 | $4.38 | $4.37 | 26,400 | — | — |
| 1981-10-12 | $4.31 | $4.31 | 11,600 | — | — |
| 1981-10-09 | $4.31 | $4.31 | 11,600 | — | — |
| 1981-10-08 | $4.34 | $4.34 | 17,600 | — | — |
| 1981-10-07 | $4.31 | $4.31 | 29,600 | — | — |
| 1981-10-06 | $4.31 | $4.31 | 16,000 | — | — |
| 1981-10-05 | $4.31 | $4.31 | 27,600 | — | — |
| 1981-10-02 | $4.25 | $4.25 | 17,200 | — | — |
| 1981-10-01 | $4.22 | $4.22 | 13,600 | — | — |
| 1981-09-30 | $4.22 | $4.22 | 22,400 | — | — |
| 1981-09-29 | $4.19 | $4.19 | 27,200 | — | — |
| 1981-09-28 | $4.09 | $4.09 | 15,200 | — | — |
| 1981-09-25 | $4.13 | $4.13 | 14,800 | — | — |
| 1981-09-24 | $4.19 | $4.19 | 7,200 | — | — |
| 1981-09-23 | $4.19 | $4.19 | 15,600 | — | — |
| 1981-09-22 | $4.22 | $4.22 | 18,000 | — | — |
| 1981-09-21 | $4.19 | $4.19 | 12,000 | — | — |
| 1981-09-18 | $4.16 | $4.16 | 20,800 | — | — |
| 1981-09-17 | $4.22 | $4.22 | 18,800 | — | — |
| 1981-09-16 | $4.31 | $4.31 | 20,800 | — | — |
| 1981-09-15 | $4.34 | $4.34 | 31,200 | — | — |
| 1981-09-14 | $4.28 | $4.28 | 8,400 | — | — |
| 1981-09-11 | $4.28 | $4.28 | 11,200 | — | — |
| 1981-09-10 | $4.25 | $4.25 | 37,600 | — | — |
| 1981-09-09 | $4.13 | $4.13 | 20,800 | — | — |
| 1981-09-08 | $4.13 | $4.13 | 30,800 | — | — |
| 1981-09-04 | $4.22 | $4.22 | 21,200 | — | — |
| 1981-09-03 | $4.25 | $4.25 | 21,200 | — | — |
| 1981-09-02 | $4.28 | $4.28 | 6,400 | — | — |
| 1981-09-01 | $4.25 | $4.25 | 11,600 | — | — |
| 1981-08-31 | $4.28 | $4.28 | 14,400 | — | — |
| 1981-08-28 | $4.25 | $4.25 | 5,200 | — | — |
| 1981-08-27 | $4.28 | $4.28 | 20,400 | — | — |
| 1981-08-26 | $4.28 | $4.28 | 23,600 | — | — |
| 1981-08-25 | $4.28 | $4.28 | 50,000 | — | — |
| 1981-08-24 | $4.31 | $4.31 | 10,000 | — | — |
| 1981-08-21 | $4.34 | $4.34 | 23,200 | — | — |
| 1981-08-20 | $4.28 | $4.28 | 8,800 | — | — |
| 1981-08-19 | $4.28 | $4.28 | 15,200 | — | — |
| 1981-08-18 | $4.22 | $4.22 | 34,000 | — | — |
| 1981-08-17 | $4.44 | $4.44 | 51,200 | — | — |
| 1981-08-14 | $4.47 | $4.47 | 8,400 | — | — |
| 1981-08-13 | $4.47 | $4.47 | 9,600 | — | — |
| 1981-08-12 | $4.47 | $4.47 | 63,200 | — | — |
| 1981-08-11 | $4.31 | $4.31 | 22,800 | — | — |
| 1981-08-10 | $4.38 | $4.37 | 0 | — | — |
| 1981-08-07 | $4.38 | $4.37 | 24,400 | — | — |
| 1981-08-06 | $4.34 | $4.34 | 12,000 | — | — |
| 1981-08-05 | $4.34 | $4.34 | 42,800 | — | — |
| 1981-08-04 | $4.22 | $4.22 | 26,400 | — | — |
| 1981-08-03 | $4.44 | $4.44 | 20,800 | — | — |
| 1981-07-31 | $4.50 | $4.50 | 26,800 | — | — |
| 1981-07-30 | $4.50 | $4.50 | 19,600 | — | — |
| 1981-07-29 | $4.50 | $4.50 | 8,000 | — | — |
| 1981-07-28 | $4.50 | $4.50 | 38,800 | — | — |
| 1981-07-27 | $4.53 | $4.53 | 26,000 | — | — |
| 1981-07-24 | $4.44 | $4.44 | 18,800 | — | — |
| 1981-07-23 | $4.38 | $4.37 | 26,400 | — | — |
| 1981-07-22 | $4.38 | $4.37 | 12,000 | — | — |
| 1981-07-21 | $4.38 | $4.37 | 10,000 | — | — |
| 1981-07-20 | $4.38 | $4.37 | 17,600 | — | — |
| 1981-07-17 | $4.38 | $4.37 | 16,000 | — | — |
| 1981-07-16 | $4.38 | $4.37 | 12,800 | — | — |
| 1981-07-15 | $4.38 | $4.37 | 21,600 | — | — |
| 1981-07-14 | $4.41 | $4.41 | 16,000 | — | — |
| 1981-07-13 | $4.41 | $4.41 | 11,600 | — | — |
| 1981-07-10 | $4.41 | $4.41 | 44,400 | — | — |
| 1981-07-09 | $4.22 | $4.22 | 20,400 | — | — |
| 1981-07-08 | $4.22 | $4.22 | 8,000 | — | — |
| 1981-07-07 | $4.19 | $4.19 | 11,200 | — | — |
| 1981-07-06 | $4.19 | $4.19 | 21,600 | — | — |
| 1981-07-02 | $4.28 | $4.28 | 28,800 | — | — |
| 1981-07-01 | $4.38 | $4.37 | 12,000 | — | — |
| 1981-06-30 | $4.41 | $4.41 | 6,000 | — | — |
| 1981-06-29 | $4.41 | $4.41 | 12,800 | — | — |
| 1981-06-26 | $4.41 | $4.41 | 18,400 | — | — |
| 1981-06-25 | $4.47 | $4.47 | 22,000 | — | — |
| 1981-06-24 | $4.47 | $4.47 | 4,400 | — | — |
| 1981-06-23 | $4.50 | $4.50 | 20,400 | — | — |
| 1981-06-22 | $4.47 | $4.47 | 22,800 | — | — |
| 1981-06-19 | $4.44 | $4.44 | 28,400 | — | — |
| 1981-06-18 | $4.50 | $4.50 | 24,400 | — | — |
| 1981-06-17 | $4.53 | $4.53 | 32,000 | — | — |
| 1981-06-16 | $4.53 | $4.53 | 42,800 | — | — |
| 1981-06-15 | $4.59 | $4.59 | 66,400 | — | — |
| 1981-06-12 | $4.38 | $4.37 | 30,000 | — | — |
| 1981-06-11 | $4.31 | $4.31 | 30,400 | — | — |
| 1981-06-10 | $4.28 | $4.28 | 16,800 | — | — |
| 1981-06-09 | $4.25 | $4.25 | 22,000 | — | — |
| 1981-06-08 | $4.22 | $4.22 | 15,200 | — | — |
| 1981-06-05 | $4.22 | $4.22 | 8,800 | — | — |
| 1981-06-04 | $4.25 | $4.25 | 31,200 | — | — |
| 1981-06-03 | $4.19 | $4.19 | 37,600 | — | — |
| 1981-06-02 | $4.19 | $4.19 | 37,200 | — | — |
| 1981-06-01 | $4.16 | $4.16 | 34,800 | — | — |
| 1981-05-29 | $4.09 | $4.09 | 13,200 | — | — |
| 1981-05-28 | $4.06 | $4.06 | 18,000 | — | — |
| 1981-05-27 | $4.06 | $4.06 | 12,000 | — | — |
| 1981-05-26 | $4.06 | $4.06 | 2,800 | — | — |
| 1981-05-22 | $4.06 | $4.06 | 11,600 | — | — |
| 1981-05-21 | $4.13 | $4.13 | 36,800 | — | — |
| 1981-05-20 | $4.19 | $4.19 | 23,200 | — | — |
| 1981-05-19 | $4.16 | $4.16 | 38,800 | — | — |
| 1981-05-18 | $4.09 | $4.09 | 15,200 | — | — |
| 1981-05-15 | $4.06 | $4.06 | 13,600 | — | — |
| 1981-05-14 | $4.09 | $4.09 | 67,200 | — | — |
| 1981-05-13 | $3.97 | $3.97 | 61,200 | — | — |
| 1981-05-12 | $3.94 | $3.94 | 84,000 | — | — |
| 1981-05-11 | $3.97 | $3.97 | 77,200 | — | — |
| 1981-05-08 | $4.19 | $4.19 | 4,800 | — | — |
| 1981-05-07 | $4.19 | $4.19 | 8,800 | — | — |
| 1981-05-06 | $4.19 | $4.19 | 9,600 | — | — |
| 1981-05-05 | $4.19 | $4.19 | 10,400 | — | — |
| 1981-05-04 | $4.19 | $4.19 | 10,400 | — | — |
| 1981-05-01 | $4.25 | $4.25 | 2,400 | — | — |
| 1981-04-30 | $4.25 | $4.25 | 1,200 | — | — |
| 1981-04-29 | $4.25 | $4.25 | 4,800 | — | — |
| 1981-04-28 | $4.25 | $4.25 | 7,200 | — | — |
| 1981-04-27 | $4.25 | $4.25 | 7,200 | — | — |
| 1981-04-24 | $4.25 | $4.25 | 10,400 | — | — |
| 1981-04-23 | $4.25 | $4.25 | 7,600 | — | — |
| 1981-04-22 | $4.19 | $4.19 | 10,000 | — | — |
| 1981-04-21 | $4.25 | $4.25 | 7,600 | — | — |
| 1981-04-20 | $4.38 | $4.37 | 25,200 | — | — |
| 1981-04-16 | $4.38 | $4.37 | 14,000 | — | — |
| 1981-04-15 | $4.38 | $4.37 | 10,800 | — | — |
| 1981-04-14 | $4.38 | $4.37 | 13,200 | — | — |
| 1981-04-13 | $4.38 | $4.37 | 11,200 | — | — |
| 1981-04-10 | $4.44 | $4.44 | 6,800 | — | — |
| 1981-04-09 | $4.44 | $4.44 | 30,000 | — | — |
| 1981-04-08 | $4.44 | $4.44 | 8,800 | — | — |
| 1981-04-07 | $4.47 | $4.47 | 12,800 | — | — |
| 1981-04-06 | $4.50 | $4.50 | 16,800 | — | — |
| 1981-04-03 | $4.53 | $4.53 | 12,800 | — | — |
| 1981-04-02 | $4.56 | $4.56 | 9,600 | — | — |
| 1981-04-01 | $4.53 | $4.53 | 19,600 | — | — |
| 1981-03-31 | $4.47 | $4.47 | 12,000 | — | — |
| 1981-03-30 | $4.44 | $4.44 | 8,800 | — | — |
| 1981-03-27 | $4.44 | $4.44 | 27,600 | — | — |
| 1981-03-26 | $4.47 | $4.47 | 6,800 | — | — |
| 1981-03-25 | $4.47 | $4.47 | 12,400 | — | — |
| 1981-03-24 | $4.47 | $4.47 | 800 | — | — |
| 1981-03-23 | $4.47 | $4.47 | 8,400 | — | — |
| 1981-03-20 | $4.44 | $4.44 | 18,400 | — | — |
| 1981-03-19 | $4.41 | $4.41 | 6,000 | — | — |
| 1981-03-18 | $4.41 | $4.41 | 6,800 | — | — |
| 1981-03-17 | $4.41 | $4.41 | 12,800 | — | — |
| 1981-03-16 | $4.34 | $4.34 | 8,000 | — | — |
| 1981-03-13 | $4.34 | $4.34 | 4,400 | — | — |
| 1981-03-12 | $4.31 | $4.31 | 10,800 | — | — |
| 1981-03-11 | $4.38 | $4.37 | 9,200 | — | — |
| 1981-03-10 | $4.34 | $4.34 | 19,200 | — | — |
| 1981-03-09 | $4.28 | $4.28 | 10,400 | — | — |
| 1981-03-06 | $4.28 | $4.28 | 7,600 | — | — |
| 1981-03-05 | $4.31 | $4.31 | 5,600 | — | — |
| 1981-03-04 | $4.31 | $4.31 | 30,800 | — | — |
| 1981-03-03 | $4.47 | $4.47 | 9,600 | — | — |
| 1981-03-02 | $4.47 | $4.47 | 2,800 | — | — |
| 1981-02-27 | $4.47 | $4.47 | 24,800 | — | — |
| 1981-02-26 | $4.44 | $4.44 | 18,000 | — | — |
| 1981-02-25 | $4.34 | $4.34 | 17,200 | — | — |
| 1981-02-24 | $4.31 | $4.31 | 7,600 | — | — |
| 1981-02-23 | $4.28 | $4.28 | 6,000 | — | — |
| 1981-02-20 | $4.28 | $4.28 | 19,600 | — | — |
| 1981-02-19 | $4.22 | $4.22 | 32,400 | — | — |
| 1981-02-18 | $4.34 | $4.34 | 25,600 | — | — |
| 1981-02-17 | $4.44 | $4.44 | 10,800 | — | — |
| 1981-02-13 | $4.47 | $4.47 | 2,800 | — | — |
| 1981-02-12 | $4.47 | $4.47 | 14,800 | — | — |
| 1981-02-11 | $4.50 | $4.50 | 7,200 | — | — |
| 1981-02-10 | $4.50 | $4.50 | 12,000 | — | — |
| 1981-02-09 | $4.50 | $4.50 | 18,000 | — | — |
| 1981-02-06 | $4.53 | $4.53 | 13,200 | — | — |
| 1981-02-05 | $4.63 | $4.62 | 13,600 | — | — |
| 1981-02-04 | $4.63 | $4.62 | 12,400 | — | — |
| 1981-02-03 | $4.53 | $4.53 | 12,800 | — | — |
| 1981-02-02 | $4.56 | $4.56 | 3,600 | — | — |
| 1981-01-30 | $4.56 | $4.56 | 6,800 | — | — |
| 1981-01-29 | $4.59 | $4.59 | 5,600 | — | — |
| 1981-01-28 | $4.56 | $4.56 | 5,200 | — | — |
| 1981-01-27 | $4.59 | $4.59 | 8,400 | — | — |
| 1981-01-26 | $4.56 | $4.56 | 9,200 | — | — |
| 1981-01-23 | $4.69 | $4.69 | 7,600 | — | — |
| 1981-01-22 | $4.69 | $4.69 | 18,800 | — | — |
| 1981-01-21 | $4.75 | $4.75 | 11,600 | — | — |
| 1981-01-20 | $4.75 | $4.75 | 14,800 | — | — |
| 1981-01-19 | $4.81 | $4.81 | 7,200 | — | — |
| 1981-01-16 | $4.78 | $4.78 | 20,400 | — | — |
| 1981-01-15 | $4.75 | $4.75 | 10,400 | — | — |
| 1981-01-14 | $4.75 | $4.75 | 30,000 | — | — |
| 1981-01-13 | $4.66 | $4.66 | 3,200 | — | — |
| 1981-01-12 | $4.63 | $4.62 | 9,600 | — | — |
| 1981-01-09 | $4.66 | $4.66 | 8,800 | — | — |
| 1981-01-08 | $4.66 | $4.66 | 15,600 | — | — |
| 1981-01-07 | $4.75 | $4.75 | 20,400 | — | — |
| 1981-01-06 | $4.78 | $4.78 | 16,000 | — | — |
| 1981-01-05 | $4.78 | $4.78 | 19,200 | — | — |
| 1981-01-02 | $4.75 | $4.75 | 6,000 | — | — |