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 | $1.87 | $1.87 | 104,794 | — | — |
| 1981-12-30 | $1.85 | $1.85 | 470,433 | — | — |
| 1981-12-29 | $1.88 | $1.88 | 94,542 | — | — |
| 1981-12-28 | $1.84 | $1.84 | 206,170 | — | — |
| 1981-12-24 | $1.83 | $1.83 | 23,920 | — | — |
| 1981-12-23 | $1.84 | $1.84 | 148,078 | — | — |
| 1981-12-22 | $1.84 | $1.84 | 137,827 | — | — |
| 1981-12-21 | $1.88 | $1.88 | 138,966 | — | — |
| 1981-12-18 | $1.92 | $1.92 | 291,600 | — | — |
| 1981-12-17 | $1.82 | $1.82 | 55,814 | — | — |
| 1981-12-16 | $1.78 | $1.78 | 68,344 | — | — |
| 1981-12-15 | $1.79 | $1.79 | 48,980 | — | — |
| 1981-12-14 | $1.80 | $1.80 | 71,761 | — | — |
| 1981-12-11 | $1.82 | $1.82 | 151,495 | — | — |
| 1981-12-10 | $1.83 | $1.83 | 134,409 | — | — |
| 1981-12-09 | $1.90 | $1.90 | 105,933 | — | — |
| 1981-12-08 | $1.94 | $1.94 | 86,569 | — | — |
| 1981-12-07 | $1.98 | $1.98 | 92,264 | — | — |
| 1981-12-04 | $1.99 | $1.99 | 42,145 | — | — |
| 1981-12-03 | $1.98 | $1.98 | 102,516 | — | — |
| 1981-12-02 | $2.00 | $2.00 | 34,172 | — | — |
| 1981-12-01 | $2.07 | $2.07 | 36,450 | — | — |
| 1981-11-30 | $2.11 | $2.11 | 52,397 | — | — |
| 1981-11-27 | $2.10 | $2.10 | 66,066 | — | — |
| 1981-11-25 | $2.07 | $2.07 | 162,886 | — | — |
| 1981-11-24 | $2.11 | $2.11 | 100,238 | — | — |
| 1981-11-23 | $2.01 | $2.01 | 37,589 | — | — |
| 1981-11-20 | $2.02 | $2.02 | 47,841 | — | — |
| 1981-11-19 | $2.04 | $2.04 | 56,953 | — | — |
| 1981-11-18 | $2.11 | $2.11 | 58,092 | — | — |
| 1981-11-17 | $2.13 | $2.13 | 146,939 | — | — |
| 1981-11-16 | $2.12 | $2.12 | 259,706 | — | — |
| 1981-11-13 | $2.27 | $2.27 | 53,536 | — | — |
| 1981-11-12 | $2.24 | $2.24 | 119,602 | — | — |
| 1981-11-11 | $2.25 | $2.25 | 59,231 | — | — |
| 1981-11-10 | $2.29 | $2.29 | 63,788 | — | — |
| 1981-11-09 | $2.32 | $2.32 | 86,569 | — | — |
| 1981-11-06 | $2.24 | $2.24 | 33,033 | — | — |
| 1981-11-05 | $2.27 | $2.27 | 75,178 | — | — |
| 1981-11-04 | $2.24 | $2.24 | 80,873 | — | — |
| 1981-11-03 | $2.34 | $2.34 | 88,847 | — | — |
| 1981-11-02 | $2.24 | $2.24 | 166,303 | — | — |
| 1981-10-30 | $2.11 | $2.11 | 72,900 | — | — |
| 1981-10-29 | $2.04 | $2.04 | 39,867 | — | — |
| 1981-10-28 | $2.09 | $2.09 | 291,600 | — | — |
| 1981-10-27 | $2.02 | $2.02 | 324,633 | — | — |
| 1981-10-26 | $1.92 | $1.92 | 151,495 | — | — |
| 1981-10-23 | $1.96 | $1.96 | 26,198 | — | — |
| 1981-10-22 | $1.98 | $1.98 | 60,370 | — | — |
| 1981-10-21 | $1.99 | $1.99 | 34,172 | — | — |
| 1981-10-20 | $1.99 | $1.99 | 28,477 | — | — |
| 1981-10-19 | $2.00 | $2.00 | 29,616 | — | — |
| 1981-10-16 | $2.02 | $2.02 | 19,364 | — | — |
| 1981-10-15 | $2.04 | $2.04 | 52,397 | — | — |
| 1981-10-14 | $1.95 | $1.95 | 42,145 | — | — |
| 1981-10-13 | $2.01 | $2.01 | 6,834 | — | — |
| 1981-10-12 | $2.02 | $2.02 | 12,530 | — | — |
| 1981-10-09 | $2.09 | $2.09 | 78,595 | — | — |
| 1981-10-08 | $2.04 | $2.04 | 44,423 | — | — |
| 1981-10-07 | $2.02 | $2.02 | 80,873 | — | — |
| 1981-10-06 | $2.00 | $2.00 | 88,847 | — | — |
| 1981-10-05 | $1.85 | $1.85 | 69,483 | — | — |
| 1981-10-02 | $1.87 | $1.87 | 193,641 | — | — |
| 1981-10-01 | $1.77 | $1.77 | 25,059 | — | — |
| 1981-09-30 | $1.79 | $1.79 | 53,536 | — | — |
| 1981-09-29 | $1.79 | $1.79 | 112,767 | — | — |
| 1981-09-28 | $1.77 | $1.77 | 156,052 | — | — |
| 1981-09-25 | $1.71 | $1.71 | 86,569 | — | — |
| 1981-09-24 | $1.83 | $1.83 | 68,344 | — | — |
| 1981-09-23 | $1.83 | $1.83 | 202,753 | — | — |
| 1981-09-22 | $1.91 | $1.91 | 60,370 | — | — |
| 1981-09-21 | $1.90 | $1.90 | 74,039 | — | — |
| 1981-09-18 | $1.73 | $1.73 | 95,681 | — | — |
| 1981-09-17 | $1.80 | $1.80 | 38,728 | — | — |
| 1981-09-16 | $1.82 | $1.82 | 130,992 | — | — |
| 1981-09-15 | $1.91 | $1.91 | 183,389 | — | — |
| 1981-09-14 | $1.89 | $1.89 | 110,489 | — | — |
| 1981-09-11 | $1.95 | $1.95 | 69,483 | — | — |
| 1981-09-10 | $1.96 | $1.96 | 82,013 | — | — |
| 1981-09-09 | $1.89 | $1.89 | 84,291 | — | — |
| 1981-09-08 | $1.83 | $1.83 | 64,927 | — | — |
| 1981-09-04 | $1.96 | $1.96 | 95,681 | — | — |
| 1981-09-03 | $2.07 | $2.07 | 37,589 | — | — |
| 1981-09-02 | $2.12 | $2.12 | 43,284 | — | — |
| 1981-09-01 | $2.12 | $2.12 | 71,761 | — | — |
| 1981-08-31 | $2.15 | $2.15 | 72,900 | — | — |
| 1981-08-28 | $2.14 | $2.14 | 56,953 | — | — |
| 1981-08-27 | $2.11 | $2.11 | 111,628 | — | — |
| 1981-08-26 | $2.11 | $2.11 | 80,873 | — | — |
| 1981-08-25 | $2.13 | $2.13 | 244,898 | — | — |
| 1981-08-24 | $2.10 | $2.10 | 101,377 | — | — |
| 1981-08-21 | $2.05 | $2.05 | 26,198 | — | — |
| 1981-08-20 | $2.10 | $2.10 | 153,773 | — | — |
| 1981-08-19 | $2.09 | $2.09 | 132,131 | — | — |
| 1981-08-18 | $2.02 | $2.02 | 248,316 | — | — |
| 1981-08-17 | $2.13 | $2.13 | 117,323 | — | — |
| 1981-08-14 | $2.17 | $2.17 | 42,145 | — | — |
| 1981-08-13 | $2.18 | $2.18 | 35,311 | — | — |
| 1981-08-12 | $2.24 | $2.24 | 41,006 | — | — |
| 1981-08-11 | $2.26 | $2.26 | 107,072 | — | — |
| 1981-08-10 | $2.32 | $2.32 | 75,178 | — | — |
| 1981-08-07 | $2.32 | $2.32 | 30,755 | — | — |
| 1981-08-06 | $2.34 | $2.34 | 118,463 | — | — |
| 1981-08-05 | $2.36 | $2.36 | 95,681 | — | — |
| 1981-08-04 | $2.28 | $2.28 | 42,145 | — | — |
| 1981-08-03 | $2.30 | $2.30 | 15,947 | — | — |
| 1981-07-31 | $2.28 | $2.28 | 182,250 | — | — |
| 1981-07-30 | $2.28 | $2.28 | 26,198 | — | — |
| 1981-07-29 | $2.30 | $2.30 | 68,344 | — | — |
| 1981-07-28 | $2.30 | $2.30 | 17,086 | — | — |
| 1981-07-27 | $2.36 | $2.36 | 92,264 | — | — |
| 1981-07-24 | $2.33 | $2.33 | 35,311 | — | — |
| 1981-07-23 | $2.30 | $2.30 | 11,391 | — | — |
| 1981-07-22 | $2.30 | $2.30 | 22,781 | — | — |
| 1981-07-21 | $2.38 | $2.38 | 26,198 | — | — |
| 1981-07-20 | $2.41 | $2.41 | 83,152 | — | — |
| 1981-07-17 | $2.44 | $2.44 | 105,933 | — | — |
| 1981-07-16 | $2.51 | $2.51 | 15,947 | — | — |
| 1981-07-15 | $2.53 | $2.53 | 80,873 | — | — |
| 1981-07-14 | $2.53 | $2.53 | 29,616 | — | — |
| 1981-07-13 | $2.51 | $2.51 | 243,759 | — | — |
| 1981-07-10 | $2.36 | $2.36 | 110,489 | — | — |
| 1981-07-09 | $2.29 | $2.29 | 74,039 | — | — |
| 1981-07-08 | $2.34 | $2.34 | 77,456 | — | — |
| 1981-07-07 | $2.40 | $2.40 | 169,720 | — | — |
| 1981-07-06 | $2.47 | $2.47 | 47,841 | — | — |
| 1981-07-02 | $2.52 | $2.52 | 27,338 | — | — |
| 1981-07-01 | $2.50 | $2.50 | 166,303 | — | — |
| 1981-06-30 | $2.56 | $2.56 | 85,430 | — | — |
| 1981-06-29 | $2.58 | $2.58 | 44,423 | — | — |
| 1981-06-26 | $2.53 | $2.53 | 21,642 | — | — |
| 1981-06-25 | $2.55 | $2.55 | 63,788 | — | — |
| 1981-06-24 | $2.56 | $2.56 | 36,450 | — | — |
| 1981-06-23 | $2.62 | $2.62 | 79,734 | — | — |
| 1981-06-22 | $2.61 | $2.61 | 53,536 | — | — |
| 1981-06-19 | $2.69 | $2.69 | 72,900 | — | — |
| 1981-06-18 | $2.68 | $2.68 | 99,098 | — | — |
| 1981-06-17 | $2.66 | $2.66 | 45,563 | — | — |
| 1981-06-16 | $2.64 | $2.64 | 111,628 | — | — |
| 1981-06-15 | $2.57 | $2.57 | 123,019 | — | — |
| 1981-06-12 | $2.52 | $2.52 | 119,602 | — | — |
| 1981-06-11 | $2.60 | $2.60 | 88,847 | — | — |
| 1981-06-10 | $2.64 | $2.64 | 97,959 | — | — |
| 1981-06-09 | $2.68 | $2.68 | 39,867 | — | — |
| 1981-06-08 | $2.69 | $2.69 | 53,536 | — | — |
| 1981-06-05 | $2.67 | $2.67 | 82,013 | — | — |
| 1981-06-04 | $2.72 | $2.72 | 70,622 | — | — |
| 1981-06-03 | $2.79 | $2.79 | 23,920 | — | — |
| 1981-06-02 | $2.83 | $2.83 | 33,033 | — | — |
| 1981-06-01 | $2.84 | $2.84 | 56,953 | — | — |
| 1981-05-29 | $2.81 | $2.81 | 80,873 | — | — |
| 1981-05-28 | $2.82 | $2.82 | 33,033 | — | — |
| 1981-05-27 | $2.83 | $2.83 | 128,714 | — | — |
| 1981-05-26 | $2.79 | $2.79 | 76,317 | — | — |
| 1981-05-22 | $2.79 | $2.79 | 37,589 | — | — |
| 1981-05-21 | $2.82 | $2.82 | 63,788 | — | — |
| 1981-05-20 | $2.84 | $2.84 | 56,953 | — | — |
| 1981-05-19 | $2.85 | $2.85 | 83,152 | — | — |
| 1981-05-18 | $2.89 | $2.89 | 46,702 | — | — |
| 1981-05-15 | $2.90 | $2.90 | 66,066 | — | — |
| 1981-05-14 | $2.92 | $2.92 | 68,344 | — | — |
| 1981-05-13 | $2.91 | $2.91 | 59,231 | — | — |
| 1981-05-12 | $2.94 | $2.94 | 50,119 | — | — |
| 1981-05-11 | $2.90 | $2.90 | 56,953 | — | — |
| 1981-05-08 | $2.94 | $2.94 | 61,509 | — | — |
| 1981-05-07 | $2.98 | $2.98 | 29,616 | — | — |
| 1981-05-06 | $3.04 | $3.04 | 53,536 | — | — |
| 1981-05-05 | $3.02 | $3.02 | 75,178 | — | — |
| 1981-05-04 | $3.11 | $3.11 | 14,808 | — | — |
| 1981-05-01 | $3.16 | $3.16 | 61,509 | — | — |
| 1981-04-30 | $3.20 | $3.20 | 34,172 | — | — |
| 1981-04-29 | $3.18 | $3.18 | 25,059 | — | — |
| 1981-04-28 | $3.24 | $3.24 | 63,788 | — | — |
| 1981-04-27 | $3.38 | $3.38 | 154,913 | — | — |
| 1981-04-24 | $3.31 | $3.31 | 75,178 | — | — |
| 1981-04-23 | $3.25 | $3.25 | 156,052 | — | — |
| 1981-04-22 | $3.18 | $3.18 | 69,483 | — | — |
| 1981-04-21 | $3.16 | $3.16 | 46,702 | — | — |
| 1981-04-20 | $3.14 | $3.14 | 54,675 | — | — |
| 1981-04-16 | $3.14 | $3.14 | 30,755 | — | — |
| 1981-04-15 | $3.11 | $3.11 | 91,125 | — | — |
| 1981-04-14 | $3.13 | $3.13 | 87,708 | — | — |
| 1981-04-13 | $3.15 | $3.15 | 120,741 | — | — |
| 1981-04-10 | $3.11 | $3.11 | 282,488 | — | — |
| 1981-04-09 | $3.01 | $3.01 | 79,734 | — | — |
| 1981-04-08 | $2.94 | $2.94 | 110,489 | — | — |
| 1981-04-07 | $2.95 | $2.95 | 141,244 | — | — |
| 1981-04-06 | $2.95 | $2.95 | 83,152 | — | — |
| 1981-04-03 | $2.97 | $2.97 | 51,258 | — | — |
| 1981-04-02 | $3.01 | $3.01 | 156,052 | — | — |
| 1981-04-01 | $2.97 | $2.97 | 53,536 | — | — |
| 1981-03-31 | $2.96 | $2.96 | 34,172 | — | — |
| 1981-03-30 | $2.95 | $2.95 | 12,530 | — | — |
| 1981-03-27 | $3.00 | $3.00 | 38,728 | — | — |
| 1981-03-26 | $3.02 | $3.02 | 42,145 | — | — |
| 1981-03-25 | $3.05 | $3.05 | 20,503 | — | — |
| 1981-03-24 | $3.02 | $3.02 | 72,900 | — | — |
| 1981-03-23 | $3.02 | $3.02 | 23,920 | — | — |
| 1981-03-20 | $3.01 | $3.01 | 151,495 | — | — |
| 1981-03-19 | $3.00 | $3.00 | 29,616 | — | — |
| 1981-03-18 | $2.98 | $2.98 | 83,152 | — | — |
| 1981-03-17 | $3.00 | $3.00 | 54,675 | — | — |
| 1981-03-16 | $3.02 | $3.02 | 55,814 | — | — |
| 1981-03-13 | $3.03 | $3.03 | 94,542 | — | — |
| 1981-03-12 | $3.05 | $3.05 | 112,767 | — | — |
| 1981-03-11 | $3.02 | $3.02 | 77,456 | — | — |
| 1981-03-10 | $3.05 | $3.05 | 136,688 | — | — |
| 1981-03-09 | $3.08 | $3.08 | 267,680 | — | — |
| 1981-03-06 | $3.00 | $3.00 | 72,900 | — | — |
| 1981-03-05 | $2.95 | $2.95 | 178,833 | — | — |
| 1981-03-04 | $2.89 | $2.89 | 69,483 | — | — |
| 1981-03-03 | $2.81 | $2.81 | 84,291 | — | — |
| 1981-03-02 | $2.85 | $2.85 | 70,622 | — | — |
| 1981-02-27 | $2.88 | $2.88 | 138,966 | — | — |
| 1981-02-26 | $2.80 | $2.80 | 53,536 | — | — |
| 1981-02-25 | $2.73 | $2.73 | 179,972 | — | — |
| 1981-02-24 | $2.66 | $2.66 | 140,105 | — | — |
| 1981-02-23 | $2.61 | $2.61 | 86,569 | — | — |
| 1981-02-20 | $2.61 | $2.61 | 63,788 | — | — |
| 1981-02-19 | $2.58 | $2.58 | 310,964 | — | — |
| 1981-02-18 | $2.61 | $2.61 | 207,309 | — | — |
| 1981-02-17 | $2.62 | $2.62 | 293,878 | — | — |
| 1981-02-13 | $2.64 | $2.64 | 93,403 | — | — |
| 1981-02-12 | $2.61 | $2.61 | 178,833 | — | — |
| 1981-02-11 | $2.67 | $2.67 | 52,397 | — | — |
| 1981-02-10 | $2.68 | $2.68 | 93,403 | — | — |
| 1981-02-09 | $2.63 | $2.63 | 123,019 | — | — |
| 1981-02-06 | $2.70 | $2.70 | 152,634 | — | — |
| 1981-02-05 | $2.68 | $2.68 | 124,158 | — | — |
| 1981-02-04 | $2.77 | $2.77 | 92,264 | — | — |
| 1981-02-03 | $2.77 | $2.77 | 51,258 | — | — |
| 1981-02-02 | $2.74 | $2.74 | 148,078 | — | — |
| 1981-01-30 | $2.92 | $2.92 | 119,602 | — | — |
| 1981-01-29 | $2.92 | $2.92 | 26,198 | — | — |
| 1981-01-28 | $2.91 | $2.91 | 88,847 | — | — |
| 1981-01-27 | $2.94 | $2.94 | 112,767 | — | — |
| 1981-01-26 | $2.95 | $2.95 | 68,344 | — | — |
| 1981-01-23 | $2.96 | $2.96 | 126,436 | — | — |
| 1981-01-22 | $3.00 | $3.00 | 150,356 | — | — |
| 1981-01-21 | $2.95 | $2.95 | 197,058 | — | — |
| 1981-01-20 | $2.83 | $2.83 | 220,978 | — | — |
| 1981-01-19 | $2.74 | $2.74 | 239,203 | — | — |
| 1981-01-16 | $2.59 | $2.59 | 142,383 | — | — |
| 1981-01-15 | $2.57 | $2.57 | 48,980 | — | — |
| 1981-01-14 | $2.66 | $2.66 | 55,814 | — | — |
| 1981-01-13 | $2.63 | $2.63 | 115,045 | — | — |
| 1981-01-12 | $2.71 | $2.71 | 61,509 | — | — |
| 1981-01-09 | $2.72 | $2.72 | 116,184 | — | — |
| 1981-01-08 | $2.68 | $2.68 | 120,741 | — | — |
| 1981-01-07 | $2.69 | $2.69 | 320,077 | — | — |
| 1981-01-06 | $2.82 | $2.82 | 151,495 | — | — |
| 1981-01-05 | $2.71 | $2.71 | 79,734 | — | — |
| 1981-01-02 | $2.70 | $2.70 | 31,894 | — | — |