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 | $5.12 | $5.12 | 2,344 | — | — |
| 1981-12-30 | $5.03 | $5.03 | 21,094 | — | — |
| 1981-12-29 | $5.03 | $5.03 | 54,199 | — | — |
| 1981-12-28 | $5.12 | $5.12 | 11,426 | — | — |
| 1981-12-24 | $5.21 | $5.21 | 9,668 | — | — |
| 1981-12-23 | $5.29 | $5.29 | 22,559 | — | — |
| 1981-12-22 | $5.29 | $5.29 | 43,066 | — | — |
| 1981-12-21 | $5.46 | $5.46 | 51,562 | — | — |
| 1981-12-18 | $5.46 | $5.46 | 60,059 | — | — |
| 1981-12-17 | $5.55 | $5.55 | 49,512 | — | — |
| 1981-12-16 | $5.29 | $5.29 | 67,090 | — | — |
| 1981-12-15 | $5.46 | $5.46 | 96,680 | — | — |
| 1981-12-14 | $4.95 | $4.95 | 8,203 | — | — |
| 1981-12-11 | $4.86 | $4.86 | 61,523 | — | — |
| 1981-12-10 | $4.69 | $4.69 | 42,773 | — | — |
| 1981-12-09 | $4.69 | $4.69 | 15,234 | — | — |
| 1981-12-08 | $4.61 | $4.61 | 2,930 | — | — |
| 1981-12-07 | $4.69 | $4.69 | 25,781 | — | — |
| 1981-12-04 | $4.86 | $4.86 | 31,934 | — | — |
| 1981-12-03 | $4.86 | $4.86 | 38,965 | — | — |
| 1981-12-02 | $4.52 | $4.52 | 45,996 | — | — |
| 1981-12-01 | $4.44 | $4.44 | 3,809 | — | — |
| 1981-11-30 | $4.35 | $4.35 | 21,387 | — | — |
| 1981-11-27 | $4.27 | $4.27 | 14,941 | — | — |
| 1981-11-25 | $4.27 | $4.27 | 4,102 | — | — |
| 1981-11-24 | $4.27 | $4.27 | 14,648 | — | — |
| 1981-11-23 | $4.27 | $4.27 | 19,043 | — | — |
| 1981-11-20 | $4.27 | $4.27 | 31,348 | — | — |
| 1981-11-19 | $4.27 | $4.27 | 1,465 | — | — |
| 1981-11-18 | $4.27 | $4.27 | 4,102 | — | — |
| 1981-11-17 | $4.27 | $4.27 | 10,840 | — | — |
| 1981-11-16 | $4.27 | $4.27 | 34,570 | — | — |
| 1981-11-13 | $4.35 | $4.35 | 7,031 | — | — |
| 1981-11-12 | $4.35 | $4.35 | 55,371 | — | — |
| 1981-11-11 | $4.44 | $4.44 | 2,637 | — | — |
| 1981-11-10 | $4.44 | $4.44 | 9,082 | — | — |
| 1981-11-09 | $4.44 | $4.44 | 18,164 | — | — |
| 1981-11-06 | $4.52 | $4.52 | 11,426 | — | — |
| 1981-11-05 | $4.78 | $4.78 | 23,145 | — | — |
| 1981-11-04 | $4.86 | $4.86 | 55,664 | — | — |
| 1981-11-03 | $4.44 | $4.44 | 10,254 | — | — |
| 1981-11-02 | $4.27 | $4.27 | 96,387 | — | — |
| 1981-10-30 | $4.18 | $4.18 | 44,824 | — | — |
| 1981-10-29 | $4.27 | $4.27 | 12,012 | — | — |
| 1981-10-28 | $4.35 | $4.35 | 9,375 | — | — |
| 1981-10-27 | $4.35 | $4.35 | 7,031 | — | — |
| 1981-10-26 | $4.35 | $4.35 | 22,266 | — | — |
| 1981-10-23 | $4.35 | $4.35 | 4,980 | — | — |
| 1981-10-22 | $4.35 | $4.35 | 3,809 | — | — |
| 1981-10-21 | $4.35 | $4.35 | 4,687 | — | — |
| 1981-10-20 | $4.35 | $4.35 | 8,496 | — | — |
| 1981-10-19 | $4.44 | $4.44 | 15,527 | — | — |
| 1981-10-16 | $4.52 | $4.52 | 4,102 | — | — |
| 1981-10-15 | $4.52 | $4.52 | 6,738 | — | — |
| 1981-10-14 | $4.61 | $4.61 | 11,426 | — | — |
| 1981-10-13 | $4.78 | $4.78 | 32,520 | — | — |
| 1981-10-12 | $4.86 | $4.86 | 48,340 | — | — |
| 1981-10-09 | $4.95 | $4.95 | 36,035 | — | — |
| 1981-10-08 | $4.95 | $4.95 | 113,379 | — | — |
| 1981-10-07 | $4.78 | $4.78 | 35,742 | — | — |
| 1981-10-06 | $4.44 | $4.44 | 36,328 | — | — |
| 1981-10-05 | $4.35 | $4.35 | 52,148 | — | — |
| 1981-10-02 | $4.10 | $4.10 | 14,941 | — | — |
| 1981-10-01 | $3.84 | $3.84 | 9,961 | — | — |
| 1981-09-30 | $3.84 | $3.84 | 45,410 | — | — |
| 1981-09-29 | $3.84 | $3.84 | 40,723 | — | — |
| 1981-09-28 | $3.67 | $3.67 | 94,922 | — | — |
| 1981-09-25 | $3.75 | $3.75 | 12,012 | — | — |
| 1981-09-24 | $3.75 | $3.75 | 14,648 | — | — |
| 1981-09-23 | $3.67 | $3.67 | 32,227 | — | — |
| 1981-09-22 | $4.01 | $4.01 | 25,488 | — | — |
| 1981-09-21 | $4.18 | $4.18 | 9,375 | — | — |
| 1981-09-18 | $4.18 | $4.18 | 5,566 | — | — |
| 1981-09-17 | $4.18 | $4.18 | 14,062 | — | — |
| 1981-09-16 | $4.27 | $4.27 | 56,836 | — | — |
| 1981-09-15 | $4.27 | $4.27 | 7,617 | — | — |
| 1981-09-14 | $4.27 | $4.27 | 36,621 | — | — |
| 1981-09-11 | $4.18 | $4.18 | 67,090 | — | — |
| 1981-09-10 | $3.67 | $3.67 | 32,520 | — | — |
| 1981-09-09 | $3.67 | $3.67 | 31,934 | — | — |
| 1981-09-08 | $3.41 | $3.41 | 34,277 | — | — |
| 1981-09-04 | $3.67 | $3.67 | 47,168 | — | — |
| 1981-09-03 | $3.93 | $3.93 | 54,492 | — | — |
| 1981-09-02 | $4.18 | $4.18 | 16,992 | — | — |
| 1981-09-01 | $4.44 | $4.44 | 29,297 | — | — |
| 1981-08-31 | $4.44 | $4.44 | 82,617 | — | — |
| 1981-08-28 | $4.52 | $4.52 | 22,852 | — | — |
| 1981-08-27 | $4.52 | $4.52 | 8,496 | — | — |
| 1981-08-26 | $4.52 | $4.52 | 24,902 | — | — |
| 1981-08-25 | $4.44 | $4.44 | 45,703 | — | — |
| 1981-08-24 | $4.61 | $4.61 | 89,062 | — | — |
| 1981-08-21 | $5.03 | $5.03 | 12,305 | — | — |
| 1981-08-20 | $5.12 | $5.12 | 26,367 | — | — |
| 1981-08-19 | $4.95 | $4.95 | 41,309 | — | — |
| 1981-08-18 | $5.03 | $5.03 | 99,902 | — | — |
| 1981-08-17 | $5.29 | $5.29 | 5,859 | — | — |
| 1981-08-14 | $5.29 | $5.29 | 4,395 | — | — |
| 1981-08-13 | $5.29 | $5.29 | 586 | — | — |
| 1981-08-12 | $5.46 | $5.46 | 14,355 | — | — |
| 1981-08-11 | $5.46 | $5.46 | 81,738 | — | — |
| 1981-08-10 | $5.46 | $5.46 | 0 | — | — |
| 1981-08-07 | $5.46 | $5.46 | 125,391 | — | — |
| 1981-08-06 | $5.46 | $5.46 | 49,219 | — | — |
| 1981-08-05 | $5.46 | $5.46 | 12,598 | — | — |
| 1981-08-04 | $5.38 | $5.38 | 5,273 | — | — |
| 1981-08-03 | $5.46 | $5.46 | 19,043 | — | — |
| 1981-07-31 | $5.72 | $5.72 | 23,730 | — | — |
| 1981-07-30 | $5.89 | $5.89 | 27,832 | — | — |
| 1981-07-29 | $5.89 | $5.89 | 45,703 | — | — |
| 1981-07-28 | $5.55 | $5.55 | 18,164 | — | — |
| 1981-07-27 | $5.38 | $5.38 | 9,961 | — | — |
| 1981-07-24 | $5.29 | $5.29 | 12,012 | — | — |
| 1981-07-23 | $5.12 | $5.12 | 8,496 | — | — |
| 1981-07-22 | $5.03 | $5.03 | 5,566 | — | — |
| 1981-07-21 | $5.03 | $5.03 | 11,133 | — | — |
| 1981-07-20 | $5.21 | $5.21 | 9,375 | — | — |
| 1981-07-17 | $5.38 | $5.38 | 11,133 | — | — |
| 1981-07-16 | $5.46 | $5.46 | 3,809 | — | — |
| 1981-07-15 | $5.38 | $5.38 | 55,957 | — | — |
| 1981-07-14 | $5.46 | $5.46 | 19,922 | — | — |
| 1981-07-13 | $5.46 | $5.46 | 21,973 | — | — |
| 1981-07-10 | $5.29 | $5.29 | 22,266 | — | — |
| 1981-07-09 | $5.21 | $5.21 | 9,961 | — | — |
| 1981-07-08 | $5.21 | $5.21 | 22,266 | — | — |
| 1981-07-07 | $5.46 | $5.46 | 21,094 | — | — |
| 1981-07-06 | $5.80 | $5.80 | 32,812 | — | — |
| 1981-07-02 | $5.97 | $5.97 | 12,598 | — | — |
| 1981-07-01 | $6.06 | $6.06 | 73,242 | — | — |
| 1981-06-30 | $6.06 | $6.06 | 92,871 | — | — |
| 1981-06-29 | $6.02 | $6.02 | 87,305 | — | — |
| 1981-06-26 | $5.97 | $5.97 | 50,684 | — | — |
| 1981-06-25 | $5.97 | $5.97 | 294,434 | — | — |
| 1981-06-24 | $6.06 | $6.06 | 28,418 | — | — |
| 1981-06-23 | $6.06 | $6.06 | 33,105 | — | — |
| 1981-06-22 | $6.14 | $6.14 | 14,941 | — | — |
| 1981-06-19 | $6.23 | $6.23 | 16,992 | — | — |
| 1981-06-18 | $6.06 | $6.06 | 64,746 | — | — |
| 1981-06-17 | $6.40 | $6.40 | 41,895 | — | — |
| 1981-06-16 | $6.57 | $6.57 | 27,832 | — | — |
| 1981-06-15 | $6.49 | $6.49 | 7,324 | — | — |
| 1981-06-12 | $6.31 | $6.31 | 26,074 | — | — |
| 1981-06-11 | $6.06 | $6.06 | 10,547 | — | — |
| 1981-06-10 | $6.40 | $6.40 | 53,027 | — | — |
| 1981-06-09 | $6.40 | $6.40 | 106,055 | — | — |
| 1981-06-08 | $6.14 | $6.14 | 83,789 | — | — |
| 1981-06-05 | $6.06 | $6.06 | 296,777 | — | — |
| 1981-06-04 | $6.57 | $6.57 | 75,879 | — | — |
| 1981-06-03 | $6.14 | $6.14 | 124,805 | — | — |
| 1981-06-02 | $5.55 | $5.55 | 43,066 | — | — |
| 1981-06-01 | $5.12 | $5.12 | 5,859 | — | — |
| 1981-05-29 | $5.03 | $5.03 | 14,062 | — | — |
| 1981-05-28 | $5.03 | $5.03 | 37,793 | — | — |
| 1981-05-27 | $5.03 | $5.03 | 76,465 | — | — |
| 1981-05-26 | $5.03 | $5.03 | 10,840 | — | — |
| 1981-05-22 | $5.03 | $5.03 | 10,840 | — | — |
| 1981-05-21 | $5.03 | $5.03 | 10,254 | — | — |
| 1981-05-20 | $5.12 | $5.12 | 76,465 | — | — |
| 1981-05-19 | $4.95 | $4.95 | 57,422 | — | — |
| 1981-05-18 | $5.12 | $5.12 | 67,969 | — | — |
| 1981-05-15 | $5.21 | $5.21 | 70,898 | — | — |
| 1981-05-14 | $5.03 | $5.03 | 82,324 | — | — |
| 1981-05-13 | $5.29 | $5.29 | 75,000 | — | — |
| 1981-05-12 | $5.46 | $5.46 | 61,230 | — | — |
| 1981-05-11 | $5.40 | $5.40 | 75,586 | — | — |
| 1981-05-08 | $5.18 | $5.18 | 68,994 | — | — |
| 1981-05-07 | $4.78 | $4.78 | 70,752 | — | — |
| 1981-05-06 | $4.55 | $4.55 | 32,080 | — | — |
| 1981-05-05 | $4.49 | $4.49 | 5,273 | — | — |
| 1981-05-04 | $4.49 | $4.49 | 42,627 | — | — |
| 1981-05-01 | $4.49 | $4.49 | 7,471 | — | — |
| 1981-04-30 | $4.44 | $4.44 | 7,031 | — | — |
| 1981-04-29 | $4.44 | $4.44 | 109,863 | — | — |
| 1981-04-28 | $4.38 | $4.38 | 61,963 | — | — |
| 1981-04-27 | $4.44 | $4.44 | 29,004 | — | — |
| 1981-04-24 | $4.38 | $4.38 | 53,613 | — | — |
| 1981-04-23 | $4.38 | $4.38 | 216,650 | — | — |
| 1981-04-22 | $4.38 | $4.38 | 53,613 | — | — |
| 1981-04-21 | $4.49 | $4.49 | 158,203 | — | — |
| 1981-04-20 | $4.66 | $4.66 | 100,195 | — | — |
| 1981-04-16 | $4.32 | $4.32 | 134,473 | — | — |
| 1981-04-15 | $3.75 | $3.75 | 128,320 | — | — |
| 1981-04-14 | $3.67 | $3.67 | 101,953 | — | — |
| 1981-04-13 | $3.53 | $3.53 | 68,115 | — | — |
| 1981-04-10 | $3.53 | $3.53 | 68,555 | — | — |
| 1981-04-09 | $3.36 | $3.36 | 101,074 | — | — |
| 1981-04-08 | $3.24 | $3.24 | 61,084 | — | — |
| 1981-04-07 | $3.19 | $3.19 | 26,807 | — | — |
| 1981-04-06 | $3.19 | $3.19 | 8,789 | — | — |
| 1981-04-03 | $3.24 | $3.24 | 29,443 | — | — |
| 1981-04-02 | $3.24 | $3.24 | 34,717 | — | — |
| 1981-04-01 | $3.36 | $3.36 | 42,188 | — | — |
| 1981-03-31 | $3.36 | $3.36 | 274,219 | — | — |
| 1981-03-30 | $3.24 | $3.24 | 30,322 | — | — |
| 1981-03-27 | $3.19 | $3.19 | 90,088 | — | — |
| 1981-03-26 | $3.13 | $3.13 | 69,873 | — | — |
| 1981-03-25 | $3.24 | $3.24 | 82,178 | — | — |
| 1981-03-24 | $3.19 | $3.19 | 165,234 | — | — |
| 1981-03-23 | $2.84 | $2.84 | 25,928 | — | — |
| 1981-03-20 | $2.90 | $2.90 | 30,322 | — | — |
| 1981-03-19 | $2.84 | $2.84 | 13,623 | — | — |
| 1981-03-18 | $2.84 | $2.84 | 20,215 | — | — |
| 1981-03-17 | $2.84 | $2.84 | 85,693 | — | — |
| 1981-03-16 | $2.73 | $2.73 | 14,502 | — | — |
| 1981-03-13 | $2.73 | $2.73 | 90,088 | — | — |
| 1981-03-12 | $2.90 | $2.90 | 54,053 | — | — |
| 1981-03-11 | $3.02 | $3.02 | 32,080 | — | — |
| 1981-03-10 | $3.02 | $3.02 | 31,201 | — | — |
| 1981-03-09 | $3.13 | $3.13 | 43,945 | — | — |
| 1981-03-06 | $3.19 | $3.19 | 26,367 | — | — |
| 1981-03-05 | $3.13 | $3.13 | 76,025 | — | — |
| 1981-03-04 | $3.13 | $3.13 | 42,188 | — | — |
| 1981-03-03 | $2.90 | $2.90 | 41,748 | — | — |
| 1981-03-02 | $2.84 | $2.84 | 74,707 | — | — |
| 1981-02-27 | $2.96 | $2.96 | 94,043 | — | — |
| 1981-02-26 | $3.02 | $3.02 | 109,424 | — | — |
| 1981-02-25 | $2.90 | $2.90 | 314,209 | — | — |
| 1981-02-24 | $2.90 | $2.90 | 146,777 | — | — |
| 1981-02-23 | $2.33 | $2.33 | 33,398 | — | — |
| 1981-02-20 | $2.33 | $2.33 | 11,426 | — | — |
| 1981-02-19 | $2.33 | $2.33 | 47,900 | — | — |
| 1981-02-18 | $2.33 | $2.33 | 43,506 | — | — |
| 1981-02-17 | $2.33 | $2.33 | 37,354 | — | — |
| 1981-02-13 | $2.33 | $2.33 | 26,807 | — | — |
| 1981-02-12 | $2.33 | $2.33 | 18,018 | — | — |
| 1981-02-11 | $2.33 | $2.33 | 47,900 | — | — |
| 1981-02-10 | $2.33 | $2.33 | 32,520 | — | — |
| 1981-02-09 | $2.28 | $2.28 | 1,318 | — | — |
| 1981-02-06 | $2.28 | $2.28 | 26,807 | — | — |
| 1981-02-05 | $2.28 | $2.28 | 82,178 | — | — |
| 1981-02-04 | $2.28 | $2.28 | 17,139 | — | — |
| 1981-02-03 | $2.22 | $2.22 | 26,367 | — | — |
| 1981-02-02 | $2.16 | $2.16 | 49,658 | — | — |
| 1981-01-30 | $2.33 | $2.33 | 37,793 | — | — |
| 1981-01-29 | $2.16 | $2.16 | 5,273 | — | — |
| 1981-01-28 | $2.22 | $2.22 | 28,564 | — | — |
| 1981-01-27 | $2.22 | $2.22 | 12,744 | — | — |
| 1981-01-26 | $2.22 | $2.22 | 28,125 | — | — |
| 1981-01-23 | $2.22 | $2.22 | 10,107 | — | — |
| 1981-01-22 | $2.22 | $2.22 | 50,977 | — | — |
| 1981-01-21 | $2.33 | $2.33 | 71,191 | — | — |
| 1981-01-20 | $2.16 | $2.16 | 122,607 | — | — |
| 1981-01-19 | $2.16 | $2.16 | 48,340 | — | — |
| 1981-01-16 | $2.45 | $2.45 | 117,334 | — | — |
| 1981-01-15 | $2.39 | $2.39 | 73,389 | — | — |
| 1981-01-14 | $2.13 | $2.13 | 21,533 | — | — |
| 1981-01-13 | $2.02 | $2.02 | 2,637 | — | — |
| 1981-01-12 | $2.05 | $2.05 | 22,852 | — | — |
| 1981-01-09 | $2.10 | $2.10 | 47,900 | — | — |
| 1981-01-08 | $1.96 | $1.96 | 30,762 | — | — |
| 1981-01-07 | $1.82 | $1.82 | 59,766 | — | — |
| 1981-01-06 | $1.99 | $1.99 | 34,277 | — | — |
| 1981-01-05 | $1.91 | $1.91 | 3,076 | — | — |
| 1981-01-02 | $1.91 | $1.91 | 3,516 | — | — |