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 | $3.99 | $3.99 | 211,724 | — | — |
| 1981-12-30 | $3.99 | $3.99 | 160,618 | — | — |
| 1981-12-29 | $3.96 | $3.96 | 60,125 | — | — |
| 1981-12-28 | $4.02 | $4.02 | 70,002 | — | — |
| 1981-12-24 | $4.02 | $4.02 | 45,523 | — | — |
| 1981-12-23 | $3.96 | $3.96 | 70,432 | — | — |
| 1981-12-22 | $3.96 | $3.96 | 459,094 | — | — |
| 1981-12-21 | $3.96 | $3.96 | 136,139 | — | — |
| 1981-12-18 | $3.99 | $3.99 | 116,813 | — | — |
| 1981-12-17 | $3.99 | $3.99 | 82,457 | — | — |
| 1981-12-16 | $4.02 | $4.02 | 273,996 | — | — |
| 1981-12-15 | $3.96 | $3.96 | 121,108 | — | — |
| 1981-12-14 | $3.99 | $3.99 | 292,463 | — | — |
| 1981-12-11 | $3.99 | $3.99 | 93,623 | — | — |
| 1981-12-10 | $4.02 | $4.02 | 636,891 | — | — |
| 1981-12-09 | $4.02 | $4.02 | 158,901 | — | — |
| 1981-12-08 | $4.05 | $4.05 | 834,013 | — | — |
| 1981-12-07 | $4.07 | $4.07 | 121,108 | — | — |
| 1981-12-04 | $4.07 | $4.07 | 187,245 | — | — |
| 1981-12-03 | $4.25 | $4.25 | 157,612 | — | — |
| 1981-12-02 | $4.25 | $4.25 | 88,898 | — | — |
| 1981-12-01 | $4.22 | $4.22 | 123,685 | — | — |
| 1981-11-30 | $4.25 | $4.25 | 138,716 | — | — |
| 1981-11-27 | $4.25 | $4.25 | 89,328 | — | — |
| 1981-11-25 | $4.22 | $4.22 | 249,087 | — | — |
| 1981-11-24 | $4.19 | $4.19 | 139,575 | — | — |
| 1981-11-23 | $4.16 | $4.16 | 159,760 | — | — |
| 1981-11-20 | $4.13 | $4.13 | 274,855 | — | — |
| 1981-11-19 | $4.19 | $4.19 | 100,923 | — | — |
| 1981-11-18 | $4.16 | $4.16 | 133,133 | — | — |
| 1981-11-17 | $4.10 | $4.10 | 145,158 | — | — |
| 1981-11-16 | $4.16 | $4.16 | 146,876 | — | — |
| 1981-11-13 | $4.10 | $4.10 | 222,461 | — | — |
| 1981-11-12 | $4.25 | $4.25 | 372,343 | — | — |
| 1981-11-11 | $4.16 | $4.16 | 222,461 | — | — |
| 1981-11-10 | $4.13 | $4.13 | 733,090 | — | — |
| 1981-11-09 | $3.99 | $3.99 | 275,285 | — | — |
| 1981-11-06 | $3.93 | $3.93 | 359,029 | — | — |
| 1981-11-05 | $3.87 | $3.87 | 284,303 | — | — |
| 1981-11-04 | $3.84 | $3.84 | 97,488 | — | — |
| 1981-11-03 | $3.84 | $3.84 | 611,123 | — | — |
| 1981-11-02 | $3.84 | $3.84 | 1,057,763 | — | — |
| 1981-10-30 | $3.75 | $3.75 | 482,714 | — | — |
| 1981-10-29 | $3.70 | $3.70 | 311,359 | — | — |
| 1981-10-28 | $3.67 | $3.67 | 79,021 | — | — |
| 1981-10-27 | $3.73 | $3.73 | 98,347 | — | — |
| 1981-10-26 | $3.70 | $3.70 | 151,600 | — | — |
| 1981-10-23 | $3.73 | $3.73 | 65,278 | — | — |
| 1981-10-22 | $3.75 | $3.75 | 59,695 | — | — |
| 1981-10-21 | $3.73 | $3.73 | 166,631 | — | — |
| 1981-10-20 | $3.75 | $3.75 | 74,726 | — | — |
| 1981-10-19 | $3.73 | $3.73 | 146,876 | — | — |
| 1981-10-16 | $3.73 | $3.73 | 88,898 | — | — |
| 1981-10-15 | $3.73 | $3.73 | 60,125 | — | — |
| 1981-10-14 | $3.70 | $3.70 | 108,654 | — | — |
| 1981-10-13 | $3.75 | $3.75 | 160,189 | — | — |
| 1981-10-12 | $3.70 | $3.70 | 121,537 | — | — |
| 1981-10-09 | $3.67 | $3.67 | 176,938 | — | — |
| 1981-10-08 | $3.67 | $3.67 | 82,457 | — | — |
| 1981-10-07 | $3.67 | $3.67 | 96,629 | — | — |
| 1981-10-06 | $3.64 | $3.64 | 123,255 | — | — |
| 1981-10-05 | $3.67 | $3.67 | 158,901 | — | — |
| 1981-10-02 | $3.55 | $3.55 | 1,260,039 | — | — |
| 1981-10-01 | $3.52 | $3.52 | 316,513 | — | — |
| 1981-09-30 | $3.58 | $3.58 | 153,318 | — | — |
| 1981-09-29 | $3.64 | $3.64 | 119,390 | — | — |
| 1981-09-28 | $3.64 | $3.64 | 204,423 | — | — |
| 1981-09-25 | $3.67 | $3.67 | 107,365 | — | — |
| 1981-09-24 | $3.70 | $3.70 | 50,247 | — | — |
| 1981-09-23 | $3.70 | $3.70 | 60,125 | — | — |
| 1981-09-22 | $3.73 | $3.73 | 71,720 | — | — |
| 1981-09-21 | $3.73 | $3.73 | 107,365 | — | — |
| 1981-09-18 | $3.70 | $3.70 | 79,021 | — | — |
| 1981-09-17 | $3.73 | $3.73 | 502,040 | — | — |
| 1981-09-16 | $3.73 | $3.73 | 70,861 | — | — |
| 1981-09-15 | $3.73 | $3.73 | 277,861 | — | — |
| 1981-09-14 | $3.75 | $3.75 | 140,434 | — | — |
| 1981-09-11 | $3.73 | $3.73 | 125,403 | — | — |
| 1981-09-10 | $3.70 | $3.70 | 239,639 | — | — |
| 1981-09-09 | $3.73 | $3.73 | 56,689 | — | — |
| 1981-09-08 | $3.75 | $3.75 | 112,519 | — | — |
| 1981-09-04 | $3.75 | $3.75 | 259,824 | — | — |
| 1981-09-03 | $3.75 | $3.75 | 331,973 | — | — |
| 1981-09-02 | $3.90 | $3.90 | 143,440 | — | — |
| 1981-09-01 | $3.90 | $3.90 | 122,826 | — | — |
| 1981-08-31 | $3.87 | $3.87 | 282,585 | — | — |
| 1981-08-28 | $3.87 | $3.87 | 149,882 | — | — |
| 1981-08-27 | $3.84 | $3.84 | 466,824 | — | — |
| 1981-08-26 | $3.96 | $3.96 | 86,322 | — | — |
| 1981-08-25 | $3.93 | $3.93 | 1,172,429 | — | — |
| 1981-08-24 | $3.93 | $3.93 | 48,529 | — | — |
| 1981-08-21 | $3.96 | $3.96 | 42,517 | — | — |
| 1981-08-20 | $3.93 | $3.93 | 57,977 | — | — |
| 1981-08-19 | $3.93 | $3.93 | 74,297 | — | — |
| 1981-08-18 | $3.93 | $3.93 | 79,880 | — | — |
| 1981-08-17 | $3.90 | $3.90 | 112,948 | — | — |
| 1981-08-14 | $3.90 | $3.90 | 39,940 | — | — |
| 1981-08-13 | $3.90 | $3.90 | 121,967 | — | — |
| 1981-08-12 | $4.02 | $4.02 | 60,554 | — | — |
| 1981-08-11 | $3.93 | $3.93 | 91,046 | — | — |
| 1981-08-10 | $3.87 | $3.87 | 64,419 | — | — |
| 1981-08-07 | $3.87 | $3.87 | 51,535 | — | — |
| 1981-08-06 | $3.96 | $3.96 | 217,737 | — | — |
| 1981-08-05 | $3.90 | $3.90 | 173,502 | — | — |
| 1981-08-04 | $3.93 | $3.93 | 60,554 | — | — |
| 1981-08-03 | $3.93 | $3.93 | 69,143 | — | — |
| 1981-07-31 | $3.93 | $3.93 | 90,616 | — | — |
| 1981-07-30 | $3.90 | $3.90 | 60,554 | — | — |
| 1981-07-29 | $3.93 | $3.93 | 54,971 | — | — |
| 1981-07-28 | $3.93 | $3.93 | 64,419 | — | — |
| 1981-07-27 | $3.87 | $3.87 | 95,770 | — | — |
| 1981-07-24 | $3.81 | $3.81 | 58,836 | — | — |
| 1981-07-23 | $3.81 | $3.81 | 43,805 | — | — |
| 1981-07-22 | $3.81 | $3.81 | 380,502 | — | — |
| 1981-07-21 | $3.87 | $3.87 | 56,259 | — | — |
| 1981-07-20 | $3.84 | $3.84 | 90,616 | — | — |
| 1981-07-17 | $3.93 | $3.93 | 75,156 | — | — |
| 1981-07-16 | $3.93 | $3.93 | 120,249 | — | — |
| 1981-07-15 | $3.93 | $3.93 | 48,959 | — | — |
| 1981-07-14 | $3.90 | $3.90 | 174,791 | — | — |
| 1981-07-13 | $3.84 | $3.84 | 106,077 | — | — |
| 1981-07-10 | $3.90 | $3.90 | 82,457 | — | — |
| 1981-07-09 | $3.81 | $3.81 | 85,892 | — | — |
| 1981-07-08 | $3.81 | $3.81 | 112,519 | — | — |
| 1981-07-07 | $3.84 | $3.84 | 72,149 | — | — |
| 1981-07-06 | $3.81 | $3.81 | 106,506 | — | — |
| 1981-07-02 | $3.84 | $3.84 | 860,210 | — | — |
| 1981-07-01 | $3.73 | $3.73 | 296,328 | — | — |
| 1981-06-30 | $3.99 | $3.99 | 103,500 | — | — |
| 1981-06-29 | $3.96 | $3.96 | 57,548 | — | — |
| 1981-06-26 | $4.02 | $4.02 | 48,100 | — | — |
| 1981-06-25 | $4.05 | $4.05 | 287,739 | — | — |
| 1981-06-24 | $4.07 | $4.07 | 67,425 | — | — |
| 1981-06-23 | $4.13 | $4.13 | 58,836 | — | — |
| 1981-06-22 | $4.10 | $4.10 | 52,824 | — | — |
| 1981-06-19 | $4.10 | $4.10 | 63,560 | — | — |
| 1981-06-18 | $4.10 | $4.10 | 77,732 | — | — |
| 1981-06-17 | $4.16 | $4.16 | 73,008 | — | — |
| 1981-06-16 | $4.16 | $4.16 | 109,083 | — | — |
| 1981-06-15 | $4.19 | $4.19 | 209,577 | — | — |
| 1981-06-12 | $3.96 | $3.96 | 95,770 | — | — |
| 1981-06-11 | $3.90 | $3.90 | 90,616 | — | — |
| 1981-06-10 | $3.93 | $3.93 | 91,475 | — | — |
| 1981-06-09 | $3.84 | $3.84 | 96,199 | — | — |
| 1981-06-08 | $3.84 | $3.84 | 132,274 | — | — |
| 1981-06-05 | $3.84 | $3.84 | 296,328 | — | — |
| 1981-06-04 | $3.90 | $3.90 | 112,948 | — | — |
| 1981-06-03 | $4.02 | $4.02 | 81,168 | — | — |
| 1981-06-02 | $4.02 | $4.02 | 101,353 | — | — |
| 1981-06-01 | $3.99 | $3.99 | 126,691 | — | — |
| 1981-05-29 | $3.93 | $3.93 | 85,033 | — | — |
| 1981-05-28 | $3.93 | $3.93 | 242,216 | — | — |
| 1981-05-27 | $3.93 | $3.93 | 63,990 | — | — |
| 1981-05-26 | $4.02 | $4.02 | 101,782 | — | — |
| 1981-05-22 | $3.90 | $3.90 | 63,560 | — | — |
| 1981-05-21 | $3.93 | $3.93 | 52,824 | — | — |
| 1981-05-20 | $3.90 | $3.90 | 80,739 | — | — |
| 1981-05-19 | $3.90 | $3.90 | 76,015 | — | — |
| 1981-05-18 | $3.90 | $3.90 | 72,579 | — | — |
| 1981-05-15 | $3.90 | $3.90 | 67,425 | — | — |
| 1981-05-14 | $3.87 | $3.87 | 69,573 | — | — |
| 1981-05-13 | $3.87 | $3.87 | 110,801 | — | — |
| 1981-05-12 | $3.87 | $3.87 | 86,751 | — | — |
| 1981-05-11 | $3.87 | $3.87 | 79,880 | — | — |
| 1981-05-08 | $3.93 | $3.93 | 79,880 | — | — |
| 1981-05-07 | $3.87 | $3.87 | 170,925 | — | — |
| 1981-05-06 | $3.90 | $3.90 | 129,268 | — | — |
| 1981-05-05 | $3.90 | $3.90 | 97,917 | — | — |
| 1981-05-04 | $3.90 | $3.90 | 92,764 | — | — |
| 1981-05-01 | $3.90 | $3.90 | 81,598 | — | — |
| 1981-04-30 | $3.93 | $3.93 | 100,923 | — | — |
| 1981-04-29 | $3.93 | $3.93 | 54,542 | — | — |
| 1981-04-28 | $3.99 | $3.99 | 97,917 | — | — |
| 1981-04-27 | $3.93 | $3.93 | 54,112 | — | — |
| 1981-04-24 | $3.93 | $3.93 | 53,253 | — | — |
| 1981-04-23 | $3.93 | $3.93 | 77,303 | — | — |
| 1981-04-22 | $3.93 | $3.93 | 96,629 | — | — |
| 1981-04-21 | $3.87 | $3.87 | 111,660 | — | — |
| 1981-04-20 | $3.90 | $3.90 | 75,585 | — | — |
| 1981-04-16 | $3.84 | $3.84 | 101,782 | — | — |
| 1981-04-15 | $3.81 | $3.81 | 79,021 | — | — |
| 1981-04-14 | $3.81 | $3.81 | 89,328 | — | — |
| 1981-04-13 | $3.81 | $3.81 | 91,475 | — | — |
| 1981-04-10 | $3.78 | $3.78 | 66,566 | — | — |
| 1981-04-09 | $3.81 | $3.81 | 85,892 | — | — |
| 1981-04-08 | $3.84 | $3.84 | 342,280 | — | — |
| 1981-04-07 | $3.84 | $3.84 | 130,127 | — | — |
| 1981-04-06 | $3.87 | $3.87 | 113,378 | — | — |
| 1981-04-03 | $3.87 | $3.87 | 130,986 | — | — |
| 1981-04-02 | $3.81 | $3.81 | 1,158,256 | — | — |
| 1981-04-01 | $3.73 | $3.73 | 312,218 | — | — |
| 1981-03-31 | $3.75 | $3.75 | 165,772 | — | — |
| 1981-03-30 | $3.84 | $3.84 | 97,917 | — | — |
| 1981-03-27 | $3.90 | $3.90 | 218,166 | — | — |
| 1981-03-26 | $3.93 | $3.93 | 99,635 | — | — |
| 1981-03-25 | $3.93 | $3.93 | 113,807 | — | — |
| 1981-03-24 | $3.93 | $3.93 | 112,519 | — | — |
| 1981-03-23 | $3.99 | $3.99 | 85,463 | — | — |
| 1981-03-20 | $4.02 | $4.02 | 100,064 | — | — |
| 1981-03-19 | $3.99 | $3.99 | 106,506 | — | — |
| 1981-03-18 | $3.99 | $3.99 | 84,174 | — | — |
| 1981-03-17 | $3.96 | $3.96 | 127,979 | — | — |
| 1981-03-16 | $3.93 | $3.93 | 97,917 | — | — |
| 1981-03-13 | $3.90 | $3.90 | 91,905 | — | — |
| 1981-03-12 | $3.90 | $3.90 | 83,315 | — | — |
| 1981-03-11 | $3.84 | $3.84 | 247,799 | — | — |
| 1981-03-10 | $3.78 | $3.78 | 94,052 | — | — |
| 1981-03-09 | $3.75 | $3.75 | 84,174 | — | — |
| 1981-03-06 | $3.84 | $3.84 | 198,411 | — | — |
| 1981-03-05 | $3.78 | $3.78 | 117,243 | — | — |
| 1981-03-04 | $3.87 | $3.87 | 112,089 | — | — |
| 1981-03-03 | $4.07 | $4.07 | 150,311 | — | — |
| 1981-03-02 | $4.13 | $4.13 | 96,199 | — | — |
| 1981-02-27 | $4.16 | $4.16 | 340,992 | — | — |
| 1981-02-26 | $4.10 | $4.10 | 114,666 | — | — |
| 1981-02-25 | $4.05 | $4.05 | 78,591 | — | — |
| 1981-02-24 | $3.96 | $3.96 | 110,801 | — | — |
| 1981-02-23 | $3.93 | $3.93 | 239,639 | — | — |
| 1981-02-20 | $3.87 | $3.87 | 53,683 | — | — |
| 1981-02-19 | $3.84 | $3.84 | 82,457 | — | — |
| 1981-02-18 | $3.78 | $3.78 | 76,015 | — | — |
| 1981-02-17 | $3.84 | $3.84 | 73,008 | — | — |
| 1981-02-13 | $3.78 | $3.78 | 85,033 | — | — |
| 1981-02-12 | $3.78 | $3.78 | 63,990 | — | — |
| 1981-02-11 | $3.78 | $3.78 | 73,008 | — | — |
| 1981-02-10 | $3.78 | $3.78 | 65,278 | — | — |
| 1981-02-09 | $3.78 | $3.78 | 79,450 | — | — |
| 1981-02-06 | $3.81 | $3.81 | 89,757 | — | — |
| 1981-02-05 | $3.78 | $3.78 | 96,629 | — | — |
| 1981-02-04 | $3.81 | $3.81 | 53,253 | — | — |
| 1981-02-03 | $3.78 | $3.78 | 91,475 | — | — |
| 1981-02-02 | $3.81 | $3.81 | 85,892 | — | — |
| 1981-01-30 | $3.78 | $3.78 | 107,365 | — | — |
| 1981-01-29 | $3.75 | $3.75 | 59,695 | — | — |
| 1981-01-28 | $3.78 | $3.78 | 68,284 | — | — |
| 1981-01-27 | $3.78 | $3.78 | 53,253 | — | — |
| 1981-01-26 | $3.73 | $3.73 | 138,716 | — | — |
| 1981-01-23 | $3.75 | $3.75 | 113,807 | — | — |
| 1981-01-22 | $3.81 | $3.81 | 70,002 | — | — |
| 1981-01-21 | $3.81 | $3.81 | 277,002 | — | — |
| 1981-01-20 | $3.78 | $3.78 | 82,457 | — | — |
| 1981-01-19 | $3.75 | $3.75 | 517,930 | — | — |
| 1981-01-16 | $3.78 | $3.78 | 79,021 | — | — |
| 1981-01-15 | $3.87 | $3.87 | 111,230 | — | — |
| 1981-01-14 | $3.84 | $3.84 | 122,826 | — | — |
| 1981-01-13 | $3.84 | $3.84 | 119,390 | — | — |
| 1981-01-12 | $3.81 | $3.81 | 166,631 | — | — |
| 1981-01-09 | $3.84 | $3.84 | 123,255 | — | — |
| 1981-01-08 | $3.81 | $3.81 | 164,054 | — | — |
| 1981-01-07 | $3.84 | $3.84 | 132,703 | — | — |
| 1981-01-06 | $3.87 | $3.87 | 217,307 | — | — |
| 1981-01-05 | $3.78 | $3.78 | 1,502,255 | — | — |
| 1981-01-02 | $3.64 | $3.64 | 177,797 | — | — |