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 | $2.67 | $2.67 | 90,175 | — | — |
| 1981-12-30 | $2.60 | $2.60 | 18,470 | — | — |
| 1981-12-29 | $2.60 | $2.60 | 104,299 | — | — |
| 1981-12-28 | $2.60 | $2.60 | 28,248 | — | — |
| 1981-12-24 | $2.58 | $2.58 | 27,161 | — | — |
| 1981-12-23 | $2.55 | $2.55 | 77,138 | — | — |
| 1981-12-22 | $2.53 | $2.53 | 79,311 | — | — |
| 1981-12-21 | $2.53 | $2.53 | 131,460 | — | — |
| 1981-12-18 | $2.53 | $2.53 | 463,913 | — | — |
| 1981-12-17 | $2.53 | $2.53 | 392,208 | — | — |
| 1981-12-16 | $2.53 | $2.53 | 176,005 | — | — |
| 1981-12-15 | $2.53 | $2.53 | 574,731 | — | — |
| 1981-12-14 | $2.58 | $2.58 | 199,906 | — | — |
| 1981-12-11 | $2.62 | $2.62 | 181,437 | — | — |
| 1981-12-10 | $2.62 | $2.62 | 233,586 | — | — |
| 1981-12-09 | $2.62 | $2.62 | 109,731 | — | — |
| 1981-12-08 | $2.62 | $2.62 | 63,014 | — | — |
| 1981-12-07 | $2.65 | $2.65 | 90,175 | — | — |
| 1981-12-04 | $2.65 | $2.65 | 104,299 | — | — |
| 1981-12-03 | $2.65 | $2.65 | 111,904 | — | — |
| 1981-12-02 | $2.65 | $2.65 | 233,586 | — | — |
| 1981-12-01 | $2.65 | $2.65 | 211,857 | — | — |
| 1981-11-30 | $2.65 | $2.65 | 308,551 | — | — |
| 1981-11-27 | $2.62 | $2.62 | 55,409 | — | — |
| 1981-11-25 | $2.62 | $2.62 | 67,360 | — | — |
| 1981-11-24 | $2.61 | $2.61 | 90,175 | — | — |
| 1981-11-23 | $2.61 | $2.61 | 149,930 | — | — |
| 1981-11-20 | $2.60 | $2.60 | 122,769 | — | — |
| 1981-11-19 | $2.60 | $2.60 | 122,769 | — | — |
| 1981-11-18 | $2.60 | $2.60 | 44,544 | — | — |
| 1981-11-17 | $2.60 | $2.60 | 256,402 | — | — |
| 1981-11-16 | $2.60 | $2.60 | 1,153,808 | — | — |
| 1981-11-13 | $2.62 | $2.62 | 421,542 | — | — |
| 1981-11-12 | $2.62 | $2.62 | 1,149,462 | — | — |
| 1981-11-11 | $2.61 | $2.61 | 835,479 | — | — |
| 1981-11-10 | $2.62 | $2.62 | 3,576,587 | — | — |
| 1981-11-09 | $2.55 | $2.55 | 103,213 | — | — |
| 1981-11-06 | $2.55 | $2.55 | 438,925 | — | — |
| 1981-11-05 | $2.49 | $2.49 | 88,002 | — | — |
| 1981-11-04 | $2.46 | $2.46 | 637,745 | — | — |
| 1981-11-03 | $2.37 | $2.37 | 1,868,691 | — | — |
| 1981-11-02 | $2.37 | $2.37 | 80,397 | — | — |
| 1981-10-30 | $2.35 | $2.35 | 428,061 | — | — |
| 1981-10-29 | $2.35 | $2.35 | 98,867 | — | — |
| 1981-10-28 | $2.62 | $2.62 | 28,248 | — | — |
| 1981-10-27 | $2.62 | $2.62 | 135,806 | — | — |
| 1981-10-26 | $2.62 | $2.62 | 44,544 | — | — |
| 1981-10-23 | $2.62 | $2.62 | 3,259 | — | — |
| 1981-10-22 | $2.62 | $2.62 | 141,238 | — | — |
| 1981-10-21 | $2.65 | $2.65 | 103,213 | — | — |
| 1981-10-20 | $2.62 | $2.62 | 23,902 | — | — |
| 1981-10-19 | $2.60 | $2.60 | 7,605 | — | — |
| 1981-10-16 | $2.60 | $2.60 | 27,161 | — | — |
| 1981-10-15 | $2.60 | $2.60 | 85,829 | — | — |
| 1981-10-14 | $2.60 | $2.60 | 1,086 | — | — |
| 1981-10-13 | $2.60 | $2.60 | 60,841 | — | — |
| 1981-10-12 | $2.60 | $2.60 | 72,792 | — | — |
| 1981-10-09 | $2.58 | $2.58 | 0 | — | — |
| 1981-10-08 | $2.58 | $2.58 | 4,346 | — | — |
| 1981-10-07 | $2.58 | $2.58 | 21,729 | — | — |
| 1981-10-06 | $2.58 | $2.58 | 26,075 | — | — |
| 1981-10-05 | $2.58 | $2.58 | 15,210 | — | — |
| 1981-10-02 | $2.51 | $2.51 | 36,939 | — | — |
| 1981-10-01 | $2.49 | $2.49 | 29,334 | — | — |
| 1981-09-30 | $2.46 | $2.46 | 1,086 | — | — |
| 1981-09-29 | $2.46 | $2.46 | 2,173 | — | — |
| 1981-09-28 | $2.46 | $2.46 | 58,668 | — | — |
| 1981-09-25 | $2.46 | $2.46 | 11,951 | — | — |
| 1981-09-24 | $2.46 | $2.46 | 4,346 | — | — |
| 1981-09-23 | $2.46 | $2.46 | 9,778 | — | — |
| 1981-09-22 | $2.46 | $2.46 | 9,778 | — | — |
| 1981-09-21 | $2.46 | $2.46 | 5,432 | — | — |
| 1981-09-18 | $2.46 | $2.46 | 72,792 | — | — |
| 1981-09-17 | $2.44 | $2.44 | 5,432 | — | — |
| 1981-09-16 | $2.42 | $2.42 | 61,928 | — | — |
| 1981-09-15 | $2.39 | $2.39 | 46,717 | — | — |
| 1981-09-14 | $2.37 | $2.37 | 160,794 | — | — |
| 1981-09-11 | $2.37 | $2.37 | 569,299 | — | — |
| 1981-09-10 | $2.37 | $2.37 | 28,248 | — | — |
| 1981-09-09 | $2.37 | $2.37 | 49,977 | — | — |
| 1981-09-08 | $2.37 | $2.37 | 88,002 | — | — |
| 1981-09-04 | $2.42 | $2.42 | 88,002 | — | — |
| 1981-09-03 | $2.44 | $2.44 | 43,458 | — | — |
| 1981-09-02 | $2.51 | $2.51 | 84,743 | — | — |
| 1981-09-01 | $2.60 | $2.60 | 130,374 | — | — |
| 1981-08-31 | $2.62 | $2.62 | 14,124 | — | — |
| 1981-08-28 | $2.62 | $2.62 | 58,668 | — | — |
| 1981-08-27 | $2.62 | $2.62 | 63,014 | — | — |
| 1981-08-26 | $2.65 | $2.65 | 270,526 | — | — |
| 1981-08-25 | $2.65 | $2.65 | 42,371 | — | — |
| 1981-08-24 | $2.67 | $2.67 | 41,285 | — | — |
| 1981-08-21 | $2.69 | $2.69 | 21,729 | — | — |
| 1981-08-20 | $2.69 | $2.69 | 19,556 | — | — |
| 1981-08-19 | $2.69 | $2.69 | 20,643 | — | — |
| 1981-08-18 | $2.69 | $2.69 | 27,161 | — | — |
| 1981-08-17 | $2.69 | $2.69 | 80,397 | — | — |
| 1981-08-14 | $2.69 | $2.69 | 26,075 | — | — |
| 1981-08-13 | $2.69 | $2.69 | 14,124 | — | — |
| 1981-08-12 | $2.69 | $2.69 | 34,766 | — | — |
| 1981-08-11 | $2.69 | $2.69 | 154,276 | — | — |
| 1981-08-10 | $2.67 | $2.67 | 0 | — | — |
| 1981-08-07 | $2.67 | $2.67 | 5,432 | — | — |
| 1981-08-06 | $2.67 | $2.67 | 0 | — | — |
| 1981-08-05 | $2.67 | $2.67 | 22,815 | — | — |
| 1981-08-04 | $2.67 | $2.67 | 21,729 | — | — |
| 1981-08-03 | $2.67 | $2.67 | 13,037 | — | — |
| 1981-07-31 | $2.67 | $2.67 | 1,086 | — | — |
| 1981-07-30 | $2.65 | $2.65 | 35,853 | — | — |
| 1981-07-29 | $2.65 | $2.65 | 40,199 | — | — |
| 1981-07-28 | $2.67 | $2.67 | 10,864 | — | — |
| 1981-07-27 | $2.69 | $2.69 | 4,346 | — | — |
| 1981-07-24 | $2.69 | $2.69 | 29,334 | — | — |
| 1981-07-23 | $2.67 | $2.67 | 36,939 | — | — |
| 1981-07-22 | $2.69 | $2.69 | 28,248 | — | — |
| 1981-07-21 | $2.69 | $2.69 | 103,213 | — | — |
| 1981-07-20 | $2.72 | $2.72 | 34,766 | — | — |
| 1981-07-17 | $2.72 | $2.72 | 4,346 | — | — |
| 1981-07-16 | $2.72 | $2.72 | 31,507 | — | — |
| 1981-07-15 | $2.72 | $2.72 | 2,173 | — | — |
| 1981-07-14 | $2.72 | $2.72 | 27,161 | — | — |
| 1981-07-13 | $2.72 | $2.72 | 2,173 | — | — |
| 1981-07-10 | $2.72 | $2.72 | 46,717 | — | — |
| 1981-07-09 | $2.72 | $2.72 | 17,383 | — | — |
| 1981-07-08 | $2.72 | $2.72 | 29,334 | — | — |
| 1981-07-07 | $2.72 | $2.72 | 97,780 | — | — |
| 1981-07-06 | $2.72 | $2.72 | 47,804 | — | — |
| 1981-07-02 | $2.72 | $2.72 | 54,322 | — | — |
| 1981-07-01 | $2.72 | $2.72 | 56,495 | — | — |
| 1981-06-30 | $2.72 | $2.72 | 156,449 | — | — |
| 1981-06-29 | $2.69 | $2.69 | 29,334 | — | — |
| 1981-06-26 | $2.69 | $2.69 | 17,383 | — | — |
| 1981-06-25 | $2.69 | $2.69 | 22,815 | — | — |
| 1981-06-24 | $2.69 | $2.69 | 40,199 | — | — |
| 1981-06-23 | $2.69 | $2.69 | 28,248 | — | — |
| 1981-06-22 | $2.69 | $2.69 | 1,086 | — | — |
| 1981-06-19 | $2.67 | $2.67 | 39,112 | — | — |
| 1981-06-18 | $2.67 | $2.67 | 151,016 | — | — |
| 1981-06-17 | $2.67 | $2.67 | 14,124 | — | — |
| 1981-06-16 | $2.62 | $2.62 | 40,199 | — | — |
| 1981-06-15 | $2.62 | $2.62 | 9,778 | — | — |
| 1981-06-12 | $2.62 | $2.62 | 42,371 | — | — |
| 1981-06-11 | $2.62 | $2.62 | 0 | — | — |
| 1981-06-10 | $2.62 | $2.62 | 73,878 | — | — |
| 1981-06-09 | $2.67 | $2.67 | 63,014 | — | — |
| 1981-06-08 | $2.67 | $2.67 | 4,346 | — | — |
| 1981-06-05 | $2.67 | $2.67 | 2,173 | — | — |
| 1981-06-04 | $2.67 | $2.67 | 17,383 | — | — |
| 1981-06-03 | $2.67 | $2.67 | 55,409 | — | — |
| 1981-06-02 | $2.67 | $2.67 | 9,778 | — | — |
| 1981-06-01 | $2.67 | $2.67 | 110,818 | — | — |
| 1981-05-29 | $2.67 | $2.67 | 5,432 | — | — |
| 1981-05-28 | $2.67 | $2.67 | 29,334 | — | — |
| 1981-05-27 | $2.65 | $2.65 | 28,248 | — | — |
| 1981-05-26 | $2.65 | $2.65 | 0 | — | — |
| 1981-05-22 | $2.65 | $2.65 | 14,124 | — | — |
| 1981-05-21 | $2.65 | $2.65 | 17,383 | — | — |
| 1981-05-20 | $2.65 | $2.65 | 4,346 | — | — |
| 1981-05-19 | $2.65 | $2.65 | 8,692 | — | — |
| 1981-05-18 | $2.65 | $2.65 | 11,951 | — | — |
| 1981-05-15 | $2.63 | $2.63 | 4,346 | — | — |
| 1981-05-14 | $2.62 | $2.62 | 10,864 | — | — |
| 1981-05-13 | $2.62 | $2.62 | 24,988 | — | — |
| 1981-05-12 | $2.62 | $2.62 | 72,792 | — | — |
| 1981-05-11 | $2.62 | $2.62 | 34,766 | — | — |
| 1981-05-08 | $2.58 | $2.58 | 51,063 | — | — |
| 1981-05-07 | $2.55 | $2.55 | 10,864 | — | — |
| 1981-05-06 | $2.55 | $2.55 | 6,519 | — | — |
| 1981-05-05 | $2.55 | $2.55 | 38,026 | — | — |
| 1981-05-04 | $2.55 | $2.55 | 49,977 | — | — |
| 1981-05-01 | $2.55 | $2.55 | 18,470 | — | — |
| 1981-04-30 | $2.55 | $2.55 | 24,988 | — | — |
| 1981-04-29 | $2.58 | $2.58 | 8,692 | — | — |
| 1981-04-28 | $2.58 | $2.58 | 13,037 | — | — |
| 1981-04-27 | $2.58 | $2.58 | 77,138 | — | — |
| 1981-04-24 | $2.58 | $2.58 | 31,507 | — | — |
| 1981-04-23 | $2.58 | $2.58 | 15,210 | — | — |
| 1981-04-22 | $2.55 | $2.55 | 22,815 | — | — |
| 1981-04-21 | $2.55 | $2.55 | 218,376 | — | — |
| 1981-04-20 | $2.53 | $2.53 | 6,519 | — | — |
| 1981-04-16 | $2.53 | $2.53 | 40,199 | — | — |
| 1981-04-15 | $2.51 | $2.51 | 1,086 | — | — |
| 1981-04-14 | $2.51 | $2.51 | 1,086 | — | — |
| 1981-04-13 | $2.53 | $2.53 | 14,124 | — | — |
| 1981-04-10 | $2.55 | $2.55 | 28,248 | — | — |
| 1981-04-09 | $2.55 | $2.55 | 80,397 | — | — |
| 1981-04-08 | $2.55 | $2.55 | 30,421 | — | — |
| 1981-04-07 | $2.55 | $2.55 | 49,977 | — | — |
| 1981-04-06 | $2.58 | $2.58 | 19,556 | — | — |
| 1981-04-03 | $2.58 | $2.58 | 10,864 | — | — |
| 1981-04-02 | $2.58 | $2.58 | 43,458 | — | — |
| 1981-04-01 | $2.55 | $2.55 | 13,037 | — | — |
| 1981-03-31 | $2.53 | $2.53 | 52,150 | — | — |
| 1981-03-30 | $2.53 | $2.53 | 2,173 | — | — |
| 1981-03-27 | $2.53 | $2.53 | 29,334 | — | — |
| 1981-03-26 | $2.53 | $2.53 | 23,902 | — | — |
| 1981-03-25 | $2.51 | $2.51 | 20,643 | — | — |
| 1981-03-24 | $2.49 | $2.49 | 49,977 | — | — |
| 1981-03-23 | $2.49 | $2.49 | 13,037 | — | — |
| 1981-03-20 | $2.46 | $2.46 | 60,841 | — | — |
| 1981-03-19 | $2.42 | $2.42 | 17,383 | — | — |
| 1981-03-18 | $2.42 | $2.42 | 43,458 | — | — |
| 1981-03-17 | $2.39 | $2.39 | 9,778 | — | — |
| 1981-03-16 | $2.37 | $2.37 | 66,273 | — | — |
| 1981-03-13 | $2.36 | $2.36 | 17,383 | — | — |
| 1981-03-12 | $2.35 | $2.35 | 104,299 | — | — |
| 1981-03-11 | $2.35 | $2.35 | 14,124 | — | — |
| 1981-03-10 | $2.35 | $2.35 | 0 | — | — |
| 1981-03-09 | $2.35 | $2.35 | 6,519 | — | — |
| 1981-03-06 | $2.35 | $2.35 | 5,432 | — | — |
| 1981-03-05 | $2.35 | $2.35 | 7,605 | — | — |
| 1981-03-04 | $2.35 | $2.35 | 24,988 | — | — |
| 1981-03-03 | $2.37 | $2.37 | 78,224 | — | — |
| 1981-03-02 | $2.37 | $2.37 | 26,075 | — | — |
| 1981-02-27 | $2.37 | $2.37 | 27,161 | — | — |
| 1981-02-26 | $2.37 | $2.37 | 15,210 | — | — |
| 1981-02-25 | $2.37 | $2.37 | 1,086 | — | — |
| 1981-02-24 | $2.37 | $2.37 | 3,259 | — | — |
| 1981-02-23 | $2.35 | $2.35 | 8,692 | — | — |
| 1981-02-20 | $2.35 | $2.35 | 3,259 | — | — |
| 1981-02-19 | $2.35 | $2.35 | 39,112 | — | — |
| 1981-02-18 | $2.39 | $2.39 | 5,432 | — | — |
| 1981-02-17 | $2.39 | $2.39 | 104,299 | — | — |
| 1981-02-13 | $2.37 | $2.37 | 32,593 | — | — |
| 1981-02-12 | $2.37 | $2.37 | 27,161 | — | — |
| 1981-02-11 | $2.37 | $2.37 | 73,878 | — | — |
| 1981-02-10 | $2.37 | $2.37 | 61,928 | — | — |
| 1981-02-09 | $2.37 | $2.37 | 18,470 | — | — |
| 1981-02-06 | $2.36 | $2.36 | 8,692 | — | — |
| 1981-02-05 | $2.36 | $2.36 | 86,916 | — | — |
| 1981-02-04 | $2.35 | $2.35 | 17,383 | — | — |
| 1981-02-03 | $2.32 | $2.32 | 27,161 | — | — |
| 1981-02-02 | $2.32 | $2.32 | 554,088 | — | — |
| 1981-01-30 | $2.32 | $2.32 | 19,556 | — | — |
| 1981-01-29 | $2.35 | $2.35 | 2,173 | — | — |
| 1981-01-28 | $2.35 | $2.35 | 30,421 | — | — |
| 1981-01-27 | $2.39 | $2.39 | 14,124 | — | — |
| 1981-01-26 | $2.39 | $2.39 | 22,815 | — | — |
| 1981-01-23 | $2.39 | $2.39 | 27,161 | — | — |
| 1981-01-22 | $2.39 | $2.39 | 40,199 | — | — |
| 1981-01-21 | $2.44 | $2.44 | 59,755 | — | — |
| 1981-01-20 | $2.46 | $2.46 | 18,470 | — | — |
| 1981-01-19 | $2.46 | $2.46 | 71,706 | — | — |
| 1981-01-16 | $2.44 | $2.44 | 219,462 | — | — |
| 1981-01-15 | $2.35 | $2.35 | 4,346 | — | — |
| 1981-01-14 | $2.35 | $2.35 | 81,484 | — | — |
| 1981-01-13 | $2.32 | $2.32 | 31,507 | — | — |
| 1981-01-12 | $2.32 | $2.32 | 16,297 | — | — |
| 1981-01-09 | $2.30 | $2.30 | 99,953 | — | — |
| 1981-01-08 | $2.30 | $2.30 | 79,311 | — | — |
| 1981-01-07 | $2.30 | $2.30 | 151,016 | — | — |
| 1981-01-06 | $2.37 | $2.37 | 8,692 | — | — |
| 1981-01-05 | $2.37 | $2.37 | 60,841 | — | — |
| 1981-01-02 | $2.37 | $2.37 | 5,432 | — | — |