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 | $0.47 | $0.47 | 25,125 | — | — |
| 1981-12-30 | $0.48 | $0.48 | 30,150 | — | — |
| 1981-12-29 | $0.46 | $0.46 | 17,588 | — | — |
| 1981-12-28 | $0.48 | $0.48 | 25,125 | — | — |
| 1981-12-24 | $0.47 | $0.47 | 5,025 | — | — |
| 1981-12-23 | $0.47 | $0.47 | 30,150 | — | — |
| 1981-12-22 | $0.47 | $0.47 | 32,663 | — | — |
| 1981-12-21 | $0.47 | $0.47 | 7,538 | — | — |
| 1981-12-18 | $0.47 | $0.47 | 65,326 | — | — |
| 1981-12-17 | $0.47 | $0.47 | 40,201 | — | — |
| 1981-12-16 | $0.47 | $0.47 | 37,688 | — | — |
| 1981-12-15 | $0.48 | $0.48 | 5,025 | — | — |
| 1981-12-14 | $0.48 | $0.48 | 0 | — | — |
| 1981-12-11 | $0.48 | $0.48 | 10,050 | — | — |
| 1981-12-10 | $0.48 | $0.48 | 12,563 | — | — |
| 1981-12-09 | $0.48 | $0.48 | 22,613 | — | — |
| 1981-12-08 | $0.48 | $0.48 | 30,150 | — | — |
| 1981-12-07 | $0.49 | $0.49 | 65,326 | — | — |
| 1981-12-04 | $0.49 | $0.49 | 27,638 | — | — |
| 1981-12-03 | $0.50 | $0.50 | 32,663 | — | — |
| 1981-12-02 | $0.50 | $0.50 | 77,889 | — | — |
| 1981-12-01 | $0.49 | $0.49 | 97,989 | — | — |
| 1981-11-30 | $0.50 | $0.50 | 57,788 | — | — |
| 1981-11-27 | $0.50 | $0.50 | 100,501 | — | — |
| 1981-11-25 | $0.50 | $0.50 | 170,852 | — | — |
| 1981-11-24 | $0.50 | $0.50 | 258,791 | — | — |
| 1981-11-23 | $0.45 | $0.45 | 90,451 | — | — |
| 1981-11-20 | $0.41 | $0.41 | 25,125 | — | — |
| 1981-11-19 | $0.41 | $0.41 | 108,039 | — | — |
| 1981-11-18 | $0.40 | $0.40 | 2,513 | — | — |
| 1981-11-17 | $0.40 | $0.40 | 0 | — | — |
| 1981-11-16 | $0.40 | $0.40 | 32,663 | — | — |
| 1981-11-13 | $0.40 | $0.40 | 20,100 | — | — |
| 1981-11-12 | $0.40 | $0.40 | 5,025 | — | — |
| 1981-11-11 | $0.39 | $0.39 | 5,025 | — | — |
| 1981-11-10 | $0.39 | $0.39 | 5,025 | — | — |
| 1981-11-09 | $0.39 | $0.39 | 55,276 | — | — |
| 1981-11-06 | $0.41 | $0.41 | 17,588 | — | — |
| 1981-11-05 | $0.41 | $0.41 | 52,763 | — | — |
| 1981-11-04 | $0.42 | $0.42 | 5,025 | — | — |
| 1981-11-03 | $0.43 | $0.43 | 15,075 | — | — |
| 1981-11-02 | $0.42 | $0.42 | 2,513 | — | — |
| 1981-10-30 | $0.42 | $0.42 | 12,563 | — | — |
| 1981-10-29 | $0.43 | $0.43 | 12,563 | — | — |
| 1981-10-28 | $0.43 | $0.43 | 10,050 | — | — |
| 1981-10-27 | $0.42 | $0.42 | 27,638 | — | — |
| 1981-10-26 | $0.42 | $0.42 | 27,638 | — | — |
| 1981-10-23 | $0.42 | $0.42 | 12,563 | — | — |
| 1981-10-22 | $0.43 | $0.43 | 10,050 | — | — |
| 1981-10-21 | $0.44 | $0.44 | 47,738 | — | — |
| 1981-10-20 | $0.43 | $0.43 | 10,050 | — | — |
| 1981-10-19 | $0.43 | $0.43 | 17,588 | — | — |
| 1981-10-16 | $0.43 | $0.43 | 113,064 | — | — |
| 1981-10-15 | $0.43 | $0.43 | 5,025 | — | — |
| 1981-10-14 | $0.43 | $0.43 | 70,351 | — | — |
| 1981-10-13 | $0.43 | $0.43 | 32,663 | — | — |
| 1981-10-12 | $0.43 | $0.43 | 20,100 | — | — |
| 1981-10-09 | $0.44 | $0.44 | 37,688 | — | — |
| 1981-10-08 | $0.43 | $0.43 | 15,075 | — | — |
| 1981-10-07 | $0.43 | $0.43 | 7,538 | — | — |
| 1981-10-06 | $0.42 | $0.42 | 70,351 | — | — |
| 1981-10-05 | $0.43 | $0.43 | 17,588 | — | — |
| 1981-10-02 | $0.42 | $0.42 | 10,050 | — | — |
| 1981-10-01 | $0.41 | $0.41 | 55,276 | — | — |
| 1981-09-30 | $0.41 | $0.41 | 15,075 | — | — |
| 1981-09-29 | $0.42 | $0.42 | 72,863 | — | — |
| 1981-09-28 | $0.41 | $0.41 | 135,677 | — | — |
| 1981-09-25 | $0.40 | $0.40 | 17,588 | — | — |
| 1981-09-24 | $0.41 | $0.41 | 50,251 | — | — |
| 1981-09-23 | $0.41 | $0.41 | 77,889 | — | — |
| 1981-09-22 | $0.43 | $0.43 | 75,376 | — | — |
| 1981-09-21 | $0.44 | $0.44 | 37,688 | — | — |
| 1981-09-18 | $0.43 | $0.43 | 12,563 | — | — |
| 1981-09-17 | $0.43 | $0.43 | 118,089 | — | — |
| 1981-09-16 | $0.43 | $0.43 | 32,663 | — | — |
| 1981-09-15 | $0.43 | $0.43 | 17,588 | — | — |
| 1981-09-14 | $0.42 | $0.42 | 27,638 | — | — |
| 1981-09-11 | $0.42 | $0.42 | 85,426 | — | — |
| 1981-09-10 | $0.40 | $0.40 | 22,613 | — | — |
| 1981-09-09 | $0.40 | $0.40 | 42,713 | — | — |
| 1981-09-08 | $0.40 | $0.40 | 55,276 | — | — |
| 1981-09-04 | $0.42 | $0.42 | 10,050 | — | — |
| 1981-09-03 | $0.43 | $0.43 | 77,889 | — | — |
| 1981-09-02 | $0.43 | $0.43 | 0 | — | — |
| 1981-09-01 | $0.43 | $0.43 | 42,713 | — | — |
| 1981-08-31 | $0.42 | $0.42 | 90,451 | — | — |
| 1981-08-28 | $0.44 | $0.44 | 10,050 | — | — |
| 1981-08-27 | $0.45 | $0.45 | 95,476 | — | — |
| 1981-08-26 | $0.42 | $0.42 | 90,451 | — | — |
| 1981-08-25 | $0.43 | $0.43 | 95,476 | — | — |
| 1981-08-24 | $0.44 | $0.44 | 92,964 | — | — |
| 1981-08-21 | $0.46 | $0.46 | 22,613 | — | — |
| 1981-08-20 | $0.47 | $0.47 | 178,390 | — | — |
| 1981-08-19 | $0.44 | $0.44 | 60,301 | — | — |
| 1981-08-18 | $0.41 | $0.41 | 30,150 | — | — |
| 1981-08-17 | $0.42 | $0.42 | 85,426 | — | — |
| 1981-08-14 | $0.40 | $0.40 | 113,064 | — | — |
| 1981-08-13 | $0.41 | $0.41 | 95,476 | — | — |
| 1981-08-12 | $0.42 | $0.42 | 213,565 | — | — |
| 1981-08-11 | $0.47 | $0.47 | 57,788 | — | — |
| 1981-08-10 | $0.47 | $0.47 | 10,050 | — | — |
| 1981-08-07 | $0.47 | $0.47 | 42,713 | — | — |
| 1981-08-06 | $0.47 | $0.47 | 55,276 | — | — |
| 1981-08-05 | $0.47 | $0.47 | 135,677 | — | — |
| 1981-08-04 | $0.44 | $0.44 | 25,125 | — | — |
| 1981-08-03 | $0.44 | $0.44 | 32,663 | — | — |
| 1981-07-31 | $0.46 | $0.46 | 15,075 | — | — |
| 1981-07-30 | $0.47 | $0.47 | 30,150 | — | — |
| 1981-07-29 | $0.47 | $0.47 | 15,075 | — | — |
| 1981-07-28 | $0.46 | $0.46 | 37,688 | — | — |
| 1981-07-27 | $0.48 | $0.48 | 100,501 | — | — |
| 1981-07-24 | $0.48 | $0.48 | 97,989 | — | — |
| 1981-07-23 | $0.47 | $0.47 | 25,125 | — | — |
| 1981-07-22 | $0.46 | $0.46 | 5,025 | — | — |
| 1981-07-21 | $0.47 | $0.47 | 120,602 | — | — |
| 1981-07-20 | $0.47 | $0.47 | 183,415 | — | — |
| 1981-07-17 | $0.47 | $0.47 | 27,638 | — | — |
| 1981-07-16 | $0.47 | $0.47 | 52,763 | — | — |
| 1981-07-15 | $0.47 | $0.47 | 10,050 | — | — |
| 1981-07-14 | $0.46 | $0.46 | 25,125 | — | — |
| 1981-07-13 | $0.47 | $0.47 | 72,863 | — | — |
| 1981-07-10 | $0.47 | $0.47 | 40,201 | — | — |
| 1981-07-09 | $0.45 | $0.45 | 32,663 | — | — |
| 1981-07-08 | $0.46 | $0.46 | 52,763 | — | — |
| 1981-07-07 | $0.45 | $0.45 | 108,039 | — | — |
| 1981-07-06 | $0.47 | $0.47 | 67,838 | — | — |
| 1981-07-02 | $0.48 | $0.48 | 60,301 | — | — |
| 1981-07-01 | $0.50 | $0.50 | 40,201 | — | — |
| 1981-06-30 | $0.49 | $0.49 | 40,201 | — | — |
| 1981-06-29 | $0.51 | $0.51 | 70,351 | — | — |
| 1981-06-26 | $0.50 | $0.50 | 110,551 | — | — |
| 1981-06-25 | $0.51 | $0.51 | 263,816 | — | — |
| 1981-06-24 | $0.49 | $0.49 | 55,276 | — | — |
| 1981-06-23 | $0.49 | $0.49 | 92,964 | — | — |
| 1981-06-22 | $0.48 | $0.48 | 206,028 | — | — |
| 1981-06-19 | $0.49 | $0.49 | 268,841 | — | — |
| 1981-06-18 | $0.47 | $0.47 | 120,602 | — | — |
| 1981-06-17 | $0.49 | $0.49 | 190,953 | — | — |
| 1981-06-16 | $0.48 | $0.48 | 273,866 | — | — |
| 1981-06-15 | $0.48 | $0.48 | 324,117 | — | — |
| 1981-06-12 | $0.46 | $0.46 | 226,128 | — | — |
| 1981-06-11 | $0.45 | $0.45 | 100,501 | — | — |
| 1981-06-10 | $0.45 | $0.45 | 60,301 | — | — |
| 1981-06-09 | $0.47 | $0.47 | 226,128 | — | — |
| 1981-06-08 | $0.47 | $0.47 | 457,281 | — | — |
| 1981-06-05 | $0.44 | $0.44 | 128,139 | — | — |
| 1981-06-04 | $0.43 | $0.43 | 97,989 | — | — |
| 1981-06-03 | $0.42 | $0.42 | 12,563 | — | — |
| 1981-06-02 | $0.42 | $0.42 | 22,613 | — | — |
| 1981-06-01 | $0.42 | $0.42 | 55,276 | — | — |
| 1981-05-29 | $0.42 | $0.42 | 15,075 | — | — |
| 1981-05-28 | $0.43 | $0.43 | 55,276 | — | — |
| 1981-05-27 | $0.43 | $0.43 | 47,738 | — | — |
| 1981-05-26 | $0.43 | $0.43 | 40,201 | — | — |
| 1981-05-22 | $0.42 | $0.42 | 20,100 | — | — |
| 1981-05-21 | $0.42 | $0.42 | 52,763 | — | — |
| 1981-05-20 | $0.43 | $0.43 | 120,602 | — | — |
| 1981-05-19 | $0.41 | $0.41 | 12,563 | — | — |
| 1981-05-18 | $0.41 | $0.41 | 32,663 | — | — |
| 1981-05-15 | $0.41 | $0.41 | 123,114 | — | — |
| 1981-05-14 | $0.43 | $0.43 | 92,964 | — | — |
| 1981-05-13 | $0.41 | $0.41 | 27,638 | — | — |
| 1981-05-12 | $0.40 | $0.40 | 85,426 | — | — |
| 1981-05-11 | $0.40 | $0.40 | 15,075 | — | — |
| 1981-05-08 | $0.40 | $0.40 | 15,075 | — | — |
| 1981-05-07 | $0.38 | $0.38 | 7,538 | — | — |
| 1981-05-06 | $0.39 | $0.39 | 105,526 | — | — |
| 1981-05-05 | $0.38 | $0.38 | 60,301 | — | — |
| 1981-05-04 | $0.38 | $0.38 | 80,401 | — | — |
| 1981-05-01 | $0.39 | $0.39 | 7,538 | — | — |
| 1981-04-30 | $0.38 | $0.38 | 7,538 | — | — |
| 1981-04-29 | $0.39 | $0.39 | 20,100 | — | — |
| 1981-04-28 | $0.39 | $0.39 | 52,763 | — | — |
| 1981-04-27 | $0.39 | $0.39 | 52,763 | — | — |
| 1981-04-24 | $0.40 | $0.40 | 20,100 | — | — |
| 1981-04-23 | $0.39 | $0.39 | 32,663 | — | — |
| 1981-04-22 | $0.39 | $0.39 | 27,638 | — | — |
| 1981-04-21 | $0.38 | $0.38 | 165,827 | — | — |
| 1981-04-20 | $0.41 | $0.41 | 50,251 | — | — |
| 1981-04-16 | $0.42 | $0.42 | 37,688 | — | — |
| 1981-04-15 | $0.42 | $0.42 | 32,663 | — | — |
| 1981-04-14 | $0.41 | $0.41 | 17,588 | — | — |
| 1981-04-13 | $0.40 | $0.40 | 17,588 | — | — |
| 1981-04-10 | $0.41 | $0.41 | 45,226 | — | — |
| 1981-04-09 | $0.41 | $0.41 | 22,613 | — | — |
| 1981-04-08 | $0.41 | $0.41 | 82,914 | — | — |
| 1981-04-07 | $0.42 | $0.42 | 233,666 | — | — |
| 1981-04-06 | $0.41 | $0.41 | 110,551 | — | — |
| 1981-04-03 | $0.38 | $0.38 | 40,201 | — | — |
| 1981-04-02 | $0.38 | $0.38 | 153,265 | — | — |
| 1981-04-01 | $0.38 | $0.38 | 17,588 | — | — |
| 1981-03-31 | $0.37 | $0.37 | 17,588 | — | — |
| 1981-03-30 | $0.36 | $0.36 | 55,276 | — | — |
| 1981-03-27 | $0.37 | $0.37 | 35,175 | — | — |
| 1981-03-26 | $0.37 | $0.37 | 45,226 | — | — |
| 1981-03-25 | $0.37 | $0.37 | 25,125 | — | — |
| 1981-03-24 | $0.37 | $0.37 | 72,863 | — | — |
| 1981-03-23 | $0.36 | $0.36 | 95,476 | — | — |
| 1981-03-20 | $0.36 | $0.36 | 27,638 | — | — |
| 1981-03-19 | $0.37 | $0.37 | 62,813 | — | — |
| 1981-03-18 | $0.35 | $0.35 | 27,638 | — | — |
| 1981-03-17 | $0.36 | $0.36 | 35,175 | — | — |
| 1981-03-16 | $0.35 | $0.35 | 30,150 | — | — |
| 1981-03-13 | $0.35 | $0.35 | 163,315 | — | — |
| 1981-03-12 | $0.36 | $0.36 | 100,501 | — | — |
| 1981-03-11 | $0.37 | $0.37 | 218,590 | — | — |
| 1981-03-10 | $0.37 | $0.37 | 115,577 | — | — |
| 1981-03-09 | $0.35 | $0.35 | 143,214 | — | — |
| 1981-03-06 | $0.38 | $0.38 | 133,164 | — | — |
| 1981-03-05 | $0.38 | $0.38 | 17,588 | — | — |
| 1981-03-04 | $0.37 | $0.37 | 47,738 | — | — |
| 1981-03-03 | $0.38 | $0.38 | 62,813 | — | — |
| 1981-03-02 | $0.37 | $0.37 | 30,150 | — | — |
| 1981-02-27 | $0.38 | $0.38 | 30,150 | — | — |
| 1981-02-26 | $0.39 | $0.39 | 103,014 | — | — |
| 1981-02-25 | $0.37 | $0.37 | 20,100 | — | — |
| 1981-02-24 | $0.38 | $0.38 | 20,100 | — | — |
| 1981-02-23 | $0.38 | $0.38 | 7,538 | — | — |
| 1981-02-20 | $0.37 | $0.37 | 25,125 | — | — |
| 1981-02-19 | $0.36 | $0.36 | 85,426 | — | — |
| 1981-02-18 | $0.37 | $0.37 | 22,613 | — | — |
| 1981-02-17 | $0.37 | $0.37 | 45,226 | — | — |
| 1981-02-13 | $0.37 | $0.37 | 0 | — | — |
| 1981-02-12 | $0.37 | $0.37 | 105,526 | — | — |
| 1981-02-11 | $0.37 | $0.37 | 7,538 | — | — |
| 1981-02-10 | $0.37 | $0.37 | 22,613 | — | — |
| 1981-02-09 | $0.38 | $0.38 | 15,075 | — | — |
| 1981-02-06 | $0.38 | $0.38 | 10,050 | — | — |
| 1981-02-05 | $0.38 | $0.38 | 22,613 | — | — |
| 1981-02-04 | $0.37 | $0.37 | 15,075 | — | — |
| 1981-02-03 | $0.38 | $0.38 | 37,688 | — | — |
| 1981-02-02 | $0.38 | $0.38 | 50,251 | — | — |
| 1981-01-30 | $0.38 | $0.38 | 30,150 | — | — |
| 1981-01-29 | $0.38 | $0.38 | 12,563 | — | — |
| 1981-01-28 | $0.38 | $0.38 | 17,588 | — | — |
| 1981-01-27 | $0.38 | $0.38 | 103,014 | — | — |
| 1981-01-26 | $0.38 | $0.38 | 25,125 | — | — |
| 1981-01-23 | $0.38 | $0.38 | 42,713 | — | — |
| 1981-01-22 | $0.37 | $0.37 | 57,788 | — | — |
| 1981-01-21 | $0.38 | $0.38 | 10,050 | — | — |
| 1981-01-20 | $0.39 | $0.39 | 37,688 | — | — |
| 1981-01-19 | $0.38 | $0.38 | 37,688 | — | — |
| 1981-01-16 | $0.38 | $0.38 | 22,613 | — | — |
| 1981-01-15 | $0.37 | $0.37 | 70,351 | — | — |
| 1981-01-14 | $0.38 | $0.38 | 70,351 | — | — |
| 1981-01-13 | $0.38 | $0.38 | 27,638 | — | — |
| 1981-01-12 | $0.37 | $0.37 | 105,526 | — | — |
| 1981-01-09 | $0.36 | $0.36 | 70,351 | — | — |
| 1981-01-08 | $0.36 | $0.36 | 7,538 | — | — |
| 1981-01-07 | $0.37 | $0.37 | 80,401 | — | — |
| 1981-01-06 | $0.38 | $0.38 | 90,451 | — | — |
| 1981-01-05 | $0.36 | $0.36 | 10,050 | — | — |
| 1981-01-02 | $0.35 | $0.35 | 35,175 | — | — |