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 | $2.19 | $2.19 | 56,000 | — | — |
| 1981-12-30 | $2.19 | $2.19 | 72,000 | — | — |
| 1981-12-29 | $2.17 | $2.17 | 150,400 | — | — |
| 1981-12-28 | $2.19 | $2.19 | 89,600 | — | — |
| 1981-12-24 | $2.16 | $2.16 | 99,200 | — | — |
| 1981-12-23 | $2.16 | $2.16 | 97,600 | — | — |
| 1981-12-22 | $2.16 | $2.16 | 132,800 | — | — |
| 1981-12-21 | $2.16 | $2.16 | 84,800 | — | — |
| 1981-12-18 | $2.12 | $2.12 | 110,400 | — | — |
| 1981-12-17 | $2.02 | $2.02 | 67,200 | — | — |
| 1981-12-16 | $1.94 | $1.94 | 696,000 | — | — |
| 1981-12-15 | $1.91 | $1.91 | 80,000 | — | — |
| 1981-12-14 | $1.92 | $1.92 | 99,200 | — | — |
| 1981-12-11 | $1.95 | $1.95 | 121,600 | — | — |
| 1981-12-10 | $1.97 | $1.97 | 121,600 | — | — |
| 1981-12-09 | $2.05 | $2.05 | 35,200 | — | — |
| 1981-12-08 | $2.06 | $2.06 | 128,000 | — | — |
| 1981-12-07 | $2.09 | $2.09 | 33,600 | — | — |
| 1981-12-04 | $2.09 | $2.09 | 84,800 | — | — |
| 1981-12-03 | $2.05 | $2.05 | 134,400 | — | — |
| 1981-12-02 | $2.10 | $2.10 | 859,200 | — | — |
| 1981-12-01 | $2.12 | $2.12 | 179,200 | — | — |
| 1981-11-30 | $2.14 | $2.14 | 97,600 | — | — |
| 1981-11-27 | $2.14 | $2.14 | 120,000 | — | — |
| 1981-11-25 | $2.19 | $2.19 | 89,600 | — | — |
| 1981-11-24 | $2.20 | $2.20 | 673,600 | — | — |
| 1981-11-23 | $2.19 | $2.19 | 64,000 | — | — |
| 1981-11-20 | $2.21 | $2.21 | 169,600 | — | — |
| 1981-11-19 | $2.13 | $2.12 | 35,200 | — | — |
| 1981-11-18 | $2.12 | $2.12 | 176,000 | — | — |
| 1981-11-17 | $2.12 | $2.12 | 59,200 | — | — |
| 1981-11-16 | $2.13 | $2.12 | 139,200 | — | — |
| 1981-11-13 | $2.22 | $2.22 | 129,600 | — | — |
| 1981-11-12 | $2.14 | $2.14 | 32,000 | — | — |
| 1981-11-11 | $2.07 | $2.07 | 67,200 | — | — |
| 1981-11-10 | $2.06 | $2.06 | 422,400 | — | — |
| 1981-11-09 | $2.02 | $2.02 | 134,400 | — | — |
| 1981-11-06 | $2.10 | $2.10 | 388,800 | — | — |
| 1981-11-05 | $2.15 | $2.15 | 40,000 | — | — |
| 1981-11-04 | $2.13 | $2.12 | 120,000 | — | — |
| 1981-11-03 | $2.11 | $2.11 | 89,600 | — | — |
| 1981-11-02 | $2.07 | $2.07 | 166,400 | — | — |
| 1981-10-30 | $2.03 | $2.03 | 686,400 | — | — |
| 1981-10-29 | $1.97 | $1.97 | 420,800 | — | — |
| 1981-10-28 | $1.98 | $1.98 | 110,400 | — | — |
| 1981-10-27 | $1.97 | $1.97 | 6,400 | — | — |
| 1981-10-26 | $1.94 | $1.94 | 80,000 | — | — |
| 1981-10-23 | $1.95 | $1.95 | 68,800 | — | — |
| 1981-10-22 | $1.98 | $1.98 | 56,000 | — | — |
| 1981-10-21 | $1.97 | $1.97 | 185,600 | — | — |
| 1981-10-20 | $1.92 | $1.92 | 531,200 | — | — |
| 1981-10-19 | $1.89 | $1.89 | 120,000 | — | — |
| 1981-10-16 | $1.95 | $1.95 | 97,600 | — | — |
| 1981-10-15 | $2.00 | $2.00 | 51,200 | — | — |
| 1981-10-14 | $2.05 | $2.05 | 3,200 | — | — |
| 1981-10-13 | $2.05 | $2.05 | 206,400 | — | — |
| 1981-10-12 | $2.08 | $2.08 | 134,400 | — | — |
| 1981-10-09 | $2.07 | $2.07 | 86,400 | — | — |
| 1981-10-08 | $2.15 | $2.15 | 72,000 | — | — |
| 1981-10-07 | $2.04 | $2.04 | 67,200 | — | — |
| 1981-10-06 | $2.04 | $2.04 | 105,600 | — | — |
| 1981-10-05 | $2.02 | $2.02 | 73,600 | — | — |
| 1981-10-02 | $1.99 | $1.99 | 104,000 | — | — |
| 1981-10-01 | $1.96 | $1.96 | 123,200 | — | — |
| 1981-09-30 | $1.99 | $1.99 | 107,200 | — | — |
| 1981-09-29 | $1.99 | $1.99 | 406,400 | — | — |
| 1981-09-28 | $1.94 | $1.94 | 212,800 | — | — |
| 1981-09-25 | $1.90 | $1.90 | 212,800 | — | — |
| 1981-09-24 | $1.96 | $1.96 | 280,000 | — | — |
| 1981-09-23 | $1.94 | $1.94 | 200,000 | — | — |
| 1981-09-22 | $1.98 | $1.98 | 36,800 | — | — |
| 1981-09-21 | $1.99 | $1.99 | 156,800 | — | — |
| 1981-09-18 | $1.96 | $1.96 | 201,600 | — | — |
| 1981-09-17 | $2.00 | $2.00 | 118,400 | — | — |
| 1981-09-16 | $1.99 | $1.99 | 417,600 | — | — |
| 1981-09-15 | $2.04 | $2.04 | 120,000 | — | — |
| 1981-09-14 | $2.06 | $2.06 | 219,200 | — | — |
| 1981-09-11 | $2.10 | $2.10 | 76,800 | — | — |
| 1981-09-10 | $2.07 | $2.07 | 102,400 | — | — |
| 1981-09-09 | $2.02 | $2.02 | 116,800 | — | — |
| 1981-09-08 | $1.98 | $1.98 | 204,800 | — | — |
| 1981-09-04 | $2.00 | $2.00 | 844,800 | — | — |
| 1981-09-03 | $1.99 | $1.99 | 232,000 | — | — |
| 1981-09-02 | $2.10 | $2.10 | 100,800 | — | — |
| 1981-09-01 | $2.13 | $2.12 | 468,800 | — | — |
| 1981-08-31 | $2.20 | $2.20 | 110,400 | — | — |
| 1981-08-28 | $2.22 | $2.22 | 72,000 | — | — |
| 1981-08-27 | $2.21 | $2.21 | 321,600 | — | — |
| 1981-08-26 | $2.23 | $2.23 | 57,600 | — | — |
| 1981-08-25 | $2.20 | $2.20 | 601,600 | — | — |
| 1981-08-24 | $2.20 | $2.20 | 222,400 | — | — |
| 1981-08-21 | $2.26 | $2.26 | 27,200 | — | — |
| 1981-08-20 | $2.26 | $2.26 | 232,000 | — | — |
| 1981-08-19 | $2.25 | $2.25 | 537,600 | — | — |
| 1981-08-18 | $2.29 | $2.29 | 43,200 | — | — |
| 1981-08-17 | $2.29 | $2.29 | 67,200 | — | — |
| 1981-08-14 | $2.30 | $2.30 | 91,200 | — | — |
| 1981-08-13 | $2.34 | $2.34 | 96,000 | — | — |
| 1981-08-12 | $2.35 | $2.35 | 67,200 | — | — |
| 1981-08-11 | $2.30 | $2.30 | 168,000 | — | — |
| 1981-08-10 | $2.23 | $2.23 | 76,800 | — | — |
| 1981-08-07 | $2.21 | $2.21 | 120,000 | — | — |
| 1981-08-06 | $2.23 | $2.23 | 91,200 | — | — |
| 1981-08-05 | $2.28 | $2.28 | 88,000 | — | — |
| 1981-08-04 | $2.28 | $2.28 | 97,600 | — | — |
| 1981-08-03 | $2.23 | $2.23 | 115,200 | — | — |
| 1981-07-31 | $2.30 | $2.30 | 32,000 | — | — |
| 1981-07-30 | $2.32 | $2.32 | 40,000 | — | — |
| 1981-07-29 | $2.35 | $2.35 | 456,000 | — | — |
| 1981-07-28 | $2.36 | $2.36 | 318,400 | — | — |
| 1981-07-27 | $2.39 | $2.39 | 371,200 | — | — |
| 1981-07-24 | $2.30 | $2.30 | 94,400 | — | — |
| 1981-07-23 | $2.34 | $2.34 | 190,400 | — | — |
| 1981-07-22 | $2.20 | $2.20 | 139,200 | — | — |
| 1981-07-21 | $2.20 | $2.20 | 166,400 | — | — |
| 1981-07-20 | $2.25 | $2.25 | 150,400 | — | — |
| 1981-07-17 | $2.23 | $2.23 | 28,800 | — | — |
| 1981-07-16 | $2.21 | $2.21 | 17,600 | — | — |
| 1981-07-15 | $2.20 | $2.20 | 73,600 | — | — |
| 1981-07-14 | $2.20 | $2.20 | 132,800 | — | — |
| 1981-07-13 | $2.23 | $2.23 | 124,800 | — | — |
| 1981-07-10 | $2.28 | $2.28 | 41,600 | — | — |
| 1981-07-09 | $2.25 | $2.25 | 288,000 | — | — |
| 1981-07-08 | $2.22 | $2.22 | 139,200 | — | — |
| 1981-07-07 | $2.19 | $2.19 | 326,400 | — | — |
| 1981-07-06 | $2.19 | $2.19 | 67,200 | — | — |
| 1981-07-02 | $2.27 | $2.27 | 368,000 | — | — |
| 1981-07-01 | $2.36 | $2.36 | 60,800 | — | — |
| 1981-06-30 | $2.39 | $2.39 | 156,800 | — | — |
| 1981-06-29 | $2.36 | $2.36 | 596,800 | — | — |
| 1981-06-26 | $2.32 | $2.32 | 72,000 | — | — |
| 1981-06-25 | $2.42 | $2.42 | 232,000 | — | — |
| 1981-06-24 | $2.48 | $2.48 | 96,000 | — | — |
| 1981-06-23 | $2.51 | $2.51 | 161,600 | — | — |
| 1981-06-22 | $2.45 | $2.45 | 36,800 | — | — |
| 1981-06-19 | $2.48 | $2.48 | 283,200 | — | — |
| 1981-06-18 | $2.55 | $2.55 | 147,200 | — | — |
| 1981-06-17 | $2.60 | $2.60 | 140,800 | — | — |
| 1981-06-16 | $2.62 | $2.62 | 502,400 | — | — |
| 1981-06-15 | $2.69 | $2.69 | 302,400 | — | — |
| 1981-06-12 | $2.73 | $2.73 | 680,000 | — | — |
| 1981-06-11 | $2.66 | $2.66 | 622,400 | — | — |
| 1981-06-10 | $2.73 | $2.73 | 219,200 | — | — |
| 1981-06-09 | $2.75 | $2.75 | 161,600 | — | — |
| 1981-06-08 | $2.67 | $2.67 | 67,200 | — | — |
| 1981-06-05 | $2.69 | $2.69 | 619,200 | — | — |
| 1981-06-04 | $2.67 | $2.67 | 206,400 | — | — |
| 1981-06-03 | $2.67 | $2.67 | 358,400 | — | — |
| 1981-06-02 | $2.65 | $2.65 | 73,600 | — | — |
| 1981-06-01 | $2.69 | $2.69 | 270,400 | — | — |
| 1981-05-29 | $2.79 | $2.79 | 662,400 | — | — |
| 1981-05-28 | $2.69 | $2.69 | 924,800 | — | — |
| 1981-05-27 | $2.63 | $2.63 | 1,336,000 | — | — |
| 1981-05-26 | $2.45 | $2.45 | 212,800 | — | — |
| 1981-05-22 | $2.45 | $2.45 | 632,000 | — | — |
| 1981-05-21 | $2.39 | $2.39 | 219,200 | — | — |
| 1981-05-20 | $2.41 | $2.41 | 297,600 | — | — |
| 1981-05-19 | $2.42 | $2.42 | 203,200 | — | — |
| 1981-05-18 | $2.40 | $2.40 | 283,200 | — | — |
| 1981-05-15 | $2.45 | $2.45 | 193,600 | — | — |
| 1981-05-14 | $2.42 | $2.42 | 502,400 | — | — |
| 1981-05-13 | $2.38 | $2.38 | 220,800 | — | — |
| 1981-05-12 | $2.41 | $2.41 | 478,400 | — | — |
| 1981-05-11 | $2.47 | $2.47 | 128,000 | — | — |
| 1981-05-08 | $2.41 | $2.41 | 537,600 | — | — |
| 1981-05-07 | $2.40 | $2.40 | 76,800 | — | — |
| 1981-05-06 | $2.34 | $2.34 | 67,200 | — | — |
| 1981-05-05 | $2.34 | $2.34 | 139,200 | — | — |
| 1981-05-04 | $2.38 | $2.38 | 72,000 | — | — |
| 1981-05-01 | $2.41 | $2.41 | 72,000 | — | — |
| 1981-04-30 | $2.41 | $2.41 | 43,200 | — | — |
| 1981-04-29 | $2.41 | $2.41 | 124,800 | — | — |
| 1981-04-28 | $2.51 | $2.51 | 76,800 | — | — |
| 1981-04-27 | $2.61 | $2.61 | 121,600 | — | — |
| 1981-04-24 | $2.58 | $2.58 | 84,800 | — | — |
| 1981-04-23 | $2.59 | $2.59 | 243,200 | — | — |
| 1981-04-22 | $2.58 | $2.58 | 190,400 | — | — |
| 1981-04-21 | $2.63 | $2.63 | 155,200 | — | — |
| 1981-04-20 | $2.63 | $2.63 | 137,600 | — | — |
| 1981-04-16 | $2.55 | $2.55 | 304,000 | — | — |
| 1981-04-15 | $2.47 | $2.47 | 180,800 | — | — |
| 1981-04-14 | $2.48 | $2.48 | 292,800 | — | — |
| 1981-04-13 | $2.50 | $2.50 | 158,400 | — | — |
| 1981-04-10 | $2.43 | $2.43 | 177,600 | — | — |
| 1981-04-09 | $2.34 | $2.34 | 270,400 | — | — |
| 1981-04-08 | $2.27 | $2.27 | 153,600 | — | — |
| 1981-04-07 | $2.35 | $2.35 | 408,000 | — | — |
| 1981-04-06 | $2.31 | $2.31 | 153,600 | — | — |
| 1981-04-03 | $2.33 | $2.33 | 508,800 | — | — |
| 1981-04-02 | $2.41 | $2.41 | 1,020,800 | — | — |
| 1981-04-01 | $2.38 | $2.38 | 112,000 | — | — |
| 1981-03-31 | $2.48 | $2.48 | 238,400 | — | — |
| 1981-03-30 | $2.39 | $2.39 | 232,000 | — | — |
| 1981-03-27 | $2.32 | $2.32 | 315,200 | — | — |
| 1981-03-26 | $2.28 | $2.28 | 612,800 | — | — |
| 1981-03-25 | $2.39 | $2.39 | 744,000 | — | — |
| 1981-03-24 | $2.73 | $2.73 | 216,000 | — | — |
| 1981-03-23 | $2.66 | $2.66 | 208,000 | — | — |
| 1981-03-20 | $2.61 | $2.61 | 137,600 | — | — |
| 1981-03-19 | $2.66 | $2.66 | 196,800 | — | — |
| 1981-03-18 | $2.67 | $2.67 | 246,400 | — | — |
| 1981-03-17 | $2.59 | $2.59 | 371,200 | — | — |
| 1981-03-16 | $2.56 | $2.56 | 601,600 | — | — |
| 1981-03-13 | $2.57 | $2.57 | 742,400 | — | — |
| 1981-03-12 | $2.45 | $2.45 | 124,800 | — | — |
| 1981-03-11 | $2.42 | $2.42 | 121,600 | — | — |
| 1981-03-10 | $2.44 | $2.44 | 41,600 | — | — |
| 1981-03-09 | $2.44 | $2.44 | 96,000 | — | — |
| 1981-03-06 | $2.45 | $2.45 | 185,600 | — | — |
| 1981-03-05 | $2.48 | $2.48 | 76,800 | — | — |
| 1981-03-04 | $2.50 | $2.50 | 96,000 | — | — |
| 1981-03-03 | $2.46 | $2.46 | 228,800 | — | — |
| 1981-03-02 | $2.40 | $2.40 | 246,400 | — | — |
| 1981-02-27 | $2.38 | $2.38 | 235,200 | — | — |
| 1981-02-26 | $2.45 | $2.45 | 192,000 | — | — |
| 1981-02-25 | $2.47 | $2.47 | 360,000 | — | — |
| 1981-02-24 | $2.43 | $2.43 | 76,800 | — | — |
| 1981-02-23 | $2.41 | $2.41 | 188,800 | — | — |
| 1981-02-20 | $2.35 | $2.35 | 345,600 | — | — |
| 1981-02-19 | $2.47 | $2.47 | 153,600 | — | — |
| 1981-02-18 | $2.52 | $2.52 | 60,800 | — | — |
| 1981-02-17 | $2.50 | $2.50 | 80,000 | — | — |
| 1981-02-13 | $2.51 | $2.51 | 65,600 | — | — |
| 1981-02-12 | $2.46 | $2.46 | 225,600 | — | — |
| 1981-02-11 | $2.55 | $2.55 | 84,800 | — | — |
| 1981-02-10 | $2.58 | $2.58 | 126,400 | — | — |
| 1981-02-09 | $2.59 | $2.59 | 51,200 | — | — |
| 1981-02-06 | $2.68 | $2.68 | 217,600 | — | — |
| 1981-02-05 | $2.66 | $2.66 | 401,600 | — | — |
| 1981-02-04 | $2.59 | $2.59 | 225,600 | — | — |
| 1981-02-03 | $2.50 | $2.50 | 270,400 | — | — |
| 1981-02-02 | $2.52 | $2.52 | 545,600 | — | — |
| 1981-01-30 | $2.63 | $2.63 | 235,200 | — | — |
| 1981-01-29 | $2.67 | $2.67 | 174,400 | — | — |
| 1981-01-28 | $2.68 | $2.68 | 49,600 | — | — |
| 1981-01-27 | $2.68 | $2.68 | 329,600 | — | — |
| 1981-01-26 | $2.65 | $2.65 | 169,600 | — | — |
| 1981-01-23 | $2.75 | $2.75 | 230,400 | — | — |
| 1981-01-22 | $2.80 | $2.80 | 214,400 | — | — |
| 1981-01-21 | $2.81 | $2.81 | 374,400 | — | — |
| 1981-01-20 | $2.89 | $2.89 | 89,600 | — | — |
| 1981-01-19 | $2.92 | $2.92 | 145,600 | — | — |
| 1981-01-16 | $2.93 | $2.93 | 152,000 | — | — |
| 1981-01-15 | $2.92 | $2.92 | 200,000 | — | — |
| 1981-01-14 | $2.95 | $2.95 | 115,200 | — | — |
| 1981-01-13 | $2.93 | $2.93 | 297,600 | — | — |
| 1981-01-12 | $2.88 | $2.88 | 200,000 | — | — |
| 1981-01-09 | $2.92 | $2.92 | 62,400 | — | — |
| 1981-01-08 | $2.95 | $2.95 | 145,600 | — | — |
| 1981-01-07 | $3.00 | $3.00 | 404,800 | — | — |
| 1981-01-06 | $3.13 | $3.13 | 204,800 | — | — |
| 1981-01-05 | $3.05 | $3.05 | 148,800 | — | — |
| 1981-01-02 | $2.95 | $2.95 | 110,400 | — | — |