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 | $0.60 | $0.60 | 33,984 | — | — |
| 1981-12-30 | $0.60 | $0.60 | 169,920 | — | — |
| 1981-12-29 | $0.60 | $0.60 | 95,155 | — | — |
| 1981-12-28 | $0.61 | $0.61 | 40,781 | — | — |
| 1981-12-24 | $0.60 | $0.60 | 47,578 | — | — |
| 1981-12-23 | $0.61 | $0.61 | 1,753,574 | — | — |
| 1981-12-22 | $0.63 | $0.63 | 652,493 | — | — |
| 1981-12-21 | $0.63 | $0.63 | 829,210 | — | — |
| 1981-12-18 | $0.62 | $0.62 | 584,525 | — | — |
| 1981-12-17 | $0.59 | $0.59 | 74,765 | — | — |
| 1981-12-16 | $0.59 | $0.59 | 156,326 | — | — |
| 1981-12-15 | $0.60 | $0.60 | 135,936 | — | — |
| 1981-12-14 | $0.60 | $0.60 | 373,824 | — | — |
| 1981-12-11 | $0.61 | $0.61 | 1,046,707 | — | — |
| 1981-12-10 | $0.62 | $0.62 | 115,546 | — | — |
| 1981-12-09 | $0.63 | $0.63 | 115,546 | — | — |
| 1981-12-08 | $0.65 | $0.65 | 2,066,227 | — | — |
| 1981-12-07 | $0.66 | $0.66 | 129,139 | — | — |
| 1981-12-04 | $0.66 | $0.66 | 999,130 | — | — |
| 1981-12-03 | $0.65 | $0.65 | 462,182 | — | — |
| 1981-12-02 | $0.62 | $0.62 | 299,059 | — | — |
| 1981-12-01 | $0.62 | $0.62 | 1,406,938 | — | — |
| 1981-11-30 | $0.62 | $0.62 | 54,374 | — | — |
| 1981-11-27 | $0.62 | $0.62 | 176,717 | — | — |
| 1981-11-25 | $0.60 | $0.60 | 244,685 | — | — |
| 1981-11-24 | $0.60 | $0.60 | 1,515,686 | — | — |
| 1981-11-23 | $0.59 | $0.59 | 2,358,490 | — | — |
| 1981-11-20 | $0.60 | $0.60 | 271,872 | — | — |
| 1981-11-19 | $0.60 | $0.60 | 1,916,698 | — | — |
| 1981-11-18 | $0.60 | $0.60 | 502,963 | — | — |
| 1981-11-17 | $0.62 | $0.62 | 1,529,280 | — | — |
| 1981-11-16 | $0.62 | $0.62 | 1,230,221 | — | — |
| 1981-11-13 | $0.63 | $0.63 | 768,038 | — | — |
| 1981-11-12 | $0.63 | $0.63 | 414,605 | — | — |
| 1981-11-11 | $0.63 | $0.63 | 67,968 | — | — |
| 1981-11-10 | $0.63 | $0.63 | 67,968 | — | — |
| 1981-11-09 | $0.63 | $0.63 | 1,162,253 | — | — |
| 1981-11-06 | $0.63 | $0.63 | 299,059 | — | — |
| 1981-11-05 | $0.63 | $0.63 | 360,230 | — | — |
| 1981-11-04 | $0.63 | $0.63 | 265,075 | — | — |
| 1981-11-03 | $0.62 | $0.62 | 523,354 | — | — |
| 1981-11-02 | $0.62 | $0.62 | 468,979 | — | — |
| 1981-10-30 | $0.61 | $0.61 | 1,033,114 | — | — |
| 1981-10-29 | $0.60 | $0.60 | 2,161,382 | — | — |
| 1981-10-28 | $0.59 | $0.59 | 496,166 | — | — |
| 1981-10-27 | $0.59 | $0.59 | 401,011 | — | — |
| 1981-10-26 | $0.60 | $0.60 | 1,053,504 | — | — |
| 1981-10-23 | $0.59 | $0.59 | 3,004,186 | — | — |
| 1981-10-22 | $0.59 | $0.59 | 2,467,238 | — | — |
| 1981-10-21 | $0.59 | $0.59 | 1,427,328 | — | — |
| 1981-10-20 | $0.60 | $0.60 | 734,054 | — | — |
| 1981-10-19 | $0.60 | $0.60 | 570,931 | — | — |
| 1981-10-16 | $0.59 | $0.59 | 482,573 | — | — |
| 1981-10-15 | $0.59 | $0.59 | 88,358 | — | — |
| 1981-10-14 | $0.60 | $0.60 | 496,166 | — | — |
| 1981-10-13 | $0.59 | $0.59 | 244,685 | — | — |
| 1981-10-12 | $0.60 | $0.60 | 156,326 | — | — |
| 1981-10-09 | $0.59 | $0.59 | 360,230 | — | — |
| 1981-10-08 | $0.59 | $0.59 | 625,306 | — | — |
| 1981-10-07 | $0.58 | $0.58 | 516,557 | — | — |
| 1981-10-06 | $0.57 | $0.57 | 108,749 | — | — |
| 1981-10-05 | $0.57 | $0.57 | 407,808 | — | — |
| 1981-10-02 | $0.56 | $0.56 | 720,461 | — | — |
| 1981-10-01 | $0.56 | $0.56 | 47,578 | — | — |
| 1981-09-30 | $0.55 | $0.55 | 108,749 | — | — |
| 1981-09-29 | $0.56 | $0.56 | 482,573 | — | — |
| 1981-09-28 | $0.54 | $0.54 | 550,541 | — | — |
| 1981-09-25 | $0.53 | $0.53 | 781,632 | — | — |
| 1981-09-24 | $0.54 | $0.54 | 999,130 | — | — |
| 1981-09-23 | $0.54 | $0.54 | 1,896,307 | — | — |
| 1981-09-22 | $0.54 | $0.54 | 305,856 | — | — |
| 1981-09-21 | $0.55 | $0.55 | 414,605 | — | — |
| 1981-09-18 | $0.55 | $0.55 | 448,589 | — | — |
| 1981-09-17 | $0.54 | $0.54 | 169,920 | — | — |
| 1981-09-16 | $0.54 | $0.54 | 149,530 | — | — |
| 1981-09-15 | $0.54 | $0.54 | 244,685 | — | — |
| 1981-09-14 | $0.53 | $0.53 | 190,310 | — | — |
| 1981-09-11 | $0.54 | $0.54 | 47,578 | — | — |
| 1981-09-10 | $0.54 | $0.54 | 2,575,987 | — | — |
| 1981-09-09 | $0.54 | $0.54 | 339,840 | — | — |
| 1981-09-08 | $0.54 | $0.54 | 482,573 | — | — |
| 1981-09-04 | $0.53 | $0.53 | 203,904 | — | — |
| 1981-09-03 | $0.53 | $0.53 | 197,107 | — | — |
| 1981-09-02 | $0.53 | $0.53 | 115,546 | — | — |
| 1981-09-01 | $0.53 | $0.53 | 312,653 | — | — |
| 1981-08-31 | $0.56 | $0.56 | 380,621 | — | — |
| 1981-08-28 | $0.58 | $0.58 | 115,546 | — | — |
| 1981-08-27 | $0.58 | $0.58 | 5,287,910 | — | — |
| 1981-08-26 | $0.58 | $0.58 | 115,546 | — | — |
| 1981-08-25 | $0.58 | $0.58 | 183,514 | — | — |
| 1981-08-24 | $0.58 | $0.58 | 502,963 | — | — |
| 1981-08-21 | $0.59 | $0.59 | 305,856 | — | — |
| 1981-08-20 | $0.58 | $0.58 | 135,936 | — | — |
| 1981-08-19 | $0.57 | $0.57 | 183,514 | — | — |
| 1981-08-18 | $0.56 | $0.56 | 686,477 | — | — |
| 1981-08-17 | $0.56 | $0.56 | 278,669 | — | — |
| 1981-08-14 | $0.57 | $0.57 | 999,130 | — | — |
| 1981-08-13 | $0.57 | $0.57 | 183,514 | — | — |
| 1981-08-12 | $0.56 | $0.56 | 475,776 | — | — |
| 1981-08-11 | $0.55 | $0.55 | 2,093,414 | — | — |
| 1981-08-10 | $0.55 | $0.55 | 95,155 | — | — |
| 1981-08-07 | $0.56 | $0.56 | 129,139 | — | — |
| 1981-08-06 | $0.57 | $0.57 | 176,717 | — | — |
| 1981-08-05 | $0.58 | $0.58 | 1,318,579 | — | — |
| 1981-08-04 | $0.61 | $0.61 | 564,134 | — | — |
| 1981-08-03 | $0.58 | $0.58 | 142,733 | — | — |
| 1981-07-31 | $0.57 | $0.57 | 353,434 | — | — |
| 1981-07-30 | $0.55 | $0.55 | 339,840 | — | — |
| 1981-07-29 | $0.54 | $0.54 | 33,984 | — | — |
| 1981-07-28 | $0.54 | $0.54 | 163,123 | — | — |
| 1981-07-27 | $0.53 | $0.53 | 27,187 | — | — |
| 1981-07-24 | $0.53 | $0.53 | 142,733 | — | — |
| 1981-07-23 | $0.53 | $0.53 | 231,091 | — | — |
| 1981-07-22 | $0.52 | $0.52 | 74,765 | — | — |
| 1981-07-21 | $0.53 | $0.53 | 81,562 | — | — |
| 1981-07-20 | $0.52 | $0.52 | 591,322 | — | — |
| 1981-07-17 | $0.52 | $0.52 | 190,310 | — | — |
| 1981-07-16 | $0.53 | $0.53 | 95,155 | — | — |
| 1981-07-15 | $0.53 | $0.53 | 1,107,878 | — | — |
| 1981-07-14 | $0.52 | $0.52 | 462,182 | — | — |
| 1981-07-13 | $0.52 | $0.52 | 203,904 | — | — |
| 1981-07-10 | $0.52 | $0.52 | 380,621 | — | — |
| 1981-07-09 | $0.52 | $0.52 | 1,495,296 | — | — |
| 1981-07-08 | $0.51 | $0.51 | 394,214 | — | — |
| 1981-07-07 | $0.51 | $0.51 | 795,226 | — | — |
| 1981-07-06 | $0.51 | $0.51 | 258,278 | — | — |
| 1981-07-02 | $0.51 | $0.51 | 237,888 | — | — |
| 1981-07-01 | $0.51 | $0.51 | 149,530 | — | — |
| 1981-06-30 | $0.51 | $0.51 | 285,466 | — | — |
| 1981-06-29 | $0.51 | $0.51 | 550,541 | — | — |
| 1981-06-26 | $0.51 | $0.51 | 33,984 | — | — |
| 1981-06-25 | $0.51 | $0.51 | 149,530 | — | — |
| 1981-06-24 | $0.52 | $0.52 | 509,760 | — | — |
| 1981-06-23 | $0.52 | $0.52 | 305,856 | — | — |
| 1981-06-22 | $0.53 | $0.53 | 836,006 | — | — |
| 1981-06-19 | $0.53 | $0.53 | 203,904 | — | — |
| 1981-06-18 | $0.53 | $0.53 | 1,067,098 | — | — |
| 1981-06-17 | $0.52 | $0.52 | 924,365 | — | — |
| 1981-06-16 | $0.52 | $0.52 | 135,936 | — | — |
| 1981-06-15 | $0.52 | $0.52 | 373,824 | — | — |
| 1981-06-12 | $0.53 | $0.53 | 176,717 | — | — |
| 1981-06-11 | $0.53 | $0.53 | 584,525 | — | — |
| 1981-06-10 | $0.52 | $0.52 | 380,621 | — | — |
| 1981-06-09 | $0.52 | $0.52 | 1,155,456 | — | — |
| 1981-06-08 | $0.52 | $0.52 | 530,150 | — | — |
| 1981-06-05 | $0.52 | $0.52 | 2,575,987 | — | — |
| 1981-06-04 | $0.51 | $0.51 | 115,546 | — | — |
| 1981-06-03 | $0.51 | $0.51 | 333,043 | — | — |
| 1981-06-02 | $0.53 | $0.53 | 285,466 | — | — |
| 1981-06-01 | $0.53 | $0.53 | 394,214 | — | — |
| 1981-05-29 | $0.52 | $0.52 | 149,530 | — | — |
| 1981-05-28 | $0.53 | $0.53 | 1,447,718 | — | — |
| 1981-05-27 | $0.52 | $0.52 | 564,134 | — | — |
| 1981-05-26 | $0.52 | $0.52 | 815,616 | — | — |
| 1981-05-22 | $0.52 | $0.52 | 1,692,403 | — | — |
| 1981-05-21 | $0.51 | $0.51 | 292,262 | — | — |
| 1981-05-20 | $0.51 | $0.51 | 135,936 | — | — |
| 1981-05-19 | $0.51 | $0.51 | 496,166 | — | — |
| 1981-05-18 | $0.51 | $0.51 | 278,669 | — | — |
| 1981-05-15 | $0.51 | $0.51 | 244,685 | — | — |
| 1981-05-14 | $0.49 | $0.49 | 407,808 | — | — |
| 1981-05-13 | $0.49 | $0.49 | 292,262 | — | — |
| 1981-05-12 | $0.48 | $0.48 | 326,246 | — | — |
| 1981-05-11 | $0.49 | $0.49 | 625,306 | — | — |
| 1981-05-08 | $0.48 | $0.48 | 74,765 | — | — |
| 1981-05-07 | $0.48 | $0.48 | 244,685 | — | — |
| 1981-05-06 | $0.48 | $0.48 | 163,123 | — | — |
| 1981-05-05 | $0.48 | $0.48 | 516,557 | — | — |
| 1981-05-04 | $0.49 | $0.49 | 1,447,718 | — | — |
| 1981-05-01 | $0.52 | $0.52 | 7,007,501 | — | — |
| 1981-04-30 | $0.54 | $0.54 | 917,568 | — | — |
| 1981-04-29 | $0.56 | $0.56 | 224,294 | — | — |
| 1981-04-28 | $0.55 | $0.55 | 237,888 | — | — |
| 1981-04-27 | $0.55 | $0.55 | 441,792 | — | — |
| 1981-04-24 | $0.54 | $0.54 | 4,118,861 | — | — |
| 1981-04-23 | $0.52 | $0.52 | 3,187,699 | — | — |
| 1981-04-22 | $0.52 | $0.52 | 971,942 | — | — |
| 1981-04-21 | $0.53 | $0.53 | 1,705,997 | — | — |
| 1981-04-20 | $0.55 | $0.55 | 1,080,691 | — | — |
| 1981-04-16 | $0.55 | $0.55 | 1,665,216 | — | — |
| 1981-04-15 | $0.54 | $0.54 | 2,025,446 | — | — |
| 1981-04-14 | $0.51 | $0.51 | 1,264,205 | — | — |
| 1981-04-13 | $0.53 | $0.53 | 536,947 | — | — |
| 1981-04-10 | $0.52 | $0.52 | 367,027 | — | — |
| 1981-04-09 | $0.54 | $0.54 | 1,046,707 | — | — |
| 1981-04-08 | $0.53 | $0.53 | 319,450 | — | — |
| 1981-04-07 | $0.53 | $0.53 | 3,527,539 | — | — |
| 1981-04-06 | $0.53 | $0.53 | 917,568 | — | — |
| 1981-04-03 | $0.54 | $0.54 | 394,214 | — | — |
| 1981-04-02 | $0.54 | $0.54 | 1,169,050 | — | — |
| 1981-04-01 | $0.54 | $0.54 | 2,976,998 | — | — |
| 1981-03-31 | $0.51 | $0.51 | 169,920 | — | — |
| 1981-03-30 | $0.51 | $0.51 | 434,995 | — | — |
| 1981-03-27 | $0.50 | $0.50 | 1,053,504 | — | — |
| 1981-03-26 | $0.51 | $0.51 | 897,178 | — | — |
| 1981-03-25 | $0.52 | $0.52 | 496,166 | — | — |
| 1981-03-24 | $0.52 | $0.52 | 2,018,650 | — | — |
| 1981-03-23 | $0.51 | $0.51 | 1,536,077 | — | — |
| 1981-03-20 | $0.50 | $0.50 | 1,746,778 | — | — |
| 1981-03-19 | $0.50 | $0.50 | 1,672,013 | — | — |
| 1981-03-18 | $0.50 | $0.50 | 1,447,718 | — | — |
| 1981-03-17 | $0.49 | $0.49 | 2,338,099 | — | — |
| 1981-03-16 | $0.49 | $0.49 | 4,050,893 | — | — |
| 1981-03-13 | $0.48 | $0.48 | 1,977,869 | — | — |
| 1981-03-12 | $0.48 | $0.48 | 693,274 | — | — |
| 1981-03-11 | $0.48 | $0.48 | 428,198 | — | — |
| 1981-03-10 | $0.49 | $0.49 | 2,045,837 | — | — |
| 1981-03-09 | $0.49 | $0.49 | 1,005,926 | — | — |
| 1981-03-06 | $0.49 | $0.49 | 1,243,814 | — | — |
| 1981-03-05 | $0.48 | $0.48 | 1,080,691 | — | — |
| 1981-03-04 | $0.47 | $0.47 | 543,744 | — | — |
| 1981-03-03 | $0.47 | $0.47 | 577,728 | — | — |
| 1981-03-02 | $0.47 | $0.47 | 2,575,987 | — | — |
| 1981-02-27 | $0.44 | $0.44 | 1,039,910 | — | — |
| 1981-02-26 | $0.43 | $0.43 | 1,033,114 | — | — |
| 1981-02-25 | $0.42 | $0.42 | 258,278 | — | — |
| 1981-02-24 | $0.42 | $0.42 | 149,530 | — | — |
| 1981-02-23 | $0.42 | $0.42 | 183,514 | — | — |
| 1981-02-20 | $0.42 | $0.42 | 217,498 | — | — |
| 1981-02-19 | $0.42 | $0.42 | 550,541 | — | — |
| 1981-02-18 | $0.43 | $0.43 | 768,038 | — | — |
| 1981-02-17 | $0.43 | $0.43 | 1,522,483 | — | — |
| 1981-02-13 | $0.41 | $0.41 | 95,155 | — | — |
| 1981-02-12 | $0.41 | $0.41 | 156,326 | — | — |
| 1981-02-11 | $0.42 | $0.42 | 122,342 | — | — |
| 1981-02-10 | $0.42 | $0.42 | 101,952 | — | — |
| 1981-02-09 | $0.42 | $0.42 | 169,920 | — | — |
| 1981-02-06 | $0.42 | $0.42 | 95,155 | — | — |
| 1981-02-05 | $0.42 | $0.42 | 482,573 | — | — |
| 1981-02-04 | $0.41 | $0.41 | 47,578 | — | — |
| 1981-02-03 | $0.42 | $0.42 | 346,637 | — | — |
| 1981-02-02 | $0.42 | $0.42 | 407,808 | — | — |
| 1981-01-30 | $0.42 | $0.42 | 462,182 | — | — |
| 1981-01-29 | $0.42 | $0.42 | 618,509 | — | — |
| 1981-01-28 | $0.41 | $0.41 | 81,562 | — | — |
| 1981-01-27 | $0.40 | $0.40 | 40,781 | — | — |
| 1981-01-26 | $0.41 | $0.41 | 190,310 | — | — |
| 1981-01-23 | $0.41 | $0.41 | 142,733 | — | — |
| 1981-01-22 | $0.41 | $0.41 | 74,765 | — | — |
| 1981-01-21 | $0.41 | $0.41 | 530,150 | — | — |
| 1981-01-20 | $0.41 | $0.41 | 462,182 | — | — |
| 1981-01-19 | $0.41 | $0.41 | 414,605 | — | — |
| 1981-01-16 | $0.41 | $0.41 | 156,326 | — | — |
| 1981-01-15 | $0.41 | $0.41 | 190,310 | — | — |
| 1981-01-14 | $0.40 | $0.40 | 74,765 | — | — |
| 1981-01-13 | $0.40 | $0.40 | 183,514 | — | — |
| 1981-01-12 | $0.40 | $0.40 | 509,760 | — | — |
| 1981-01-09 | $0.40 | $0.40 | 88,358 | — | — |
| 1981-01-08 | $0.41 | $0.41 | 380,621 | — | — |
| 1981-01-07 | $0.42 | $0.42 | 1,366,157 | — | — |
| 1981-01-06 | $0.40 | $0.40 | 353,434 | — | — |
| 1981-01-05 | $0.40 | $0.40 | 672,883 | — | — |
| 1981-01-02 | $0.40 | $0.40 | 54,374 | — | — |