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 | $4.50 | $4.50 | 27,600 | — | — |
| 1981-12-30 | $4.50 | $4.50 | 4,800 | — | — |
| 1981-12-29 | $4.47 | $4.47 | 39,600 | — | — |
| 1981-12-28 | $4.47 | $4.47 | 25,200 | — | — |
| 1981-12-24 | $4.48 | $4.48 | 19,200 | — | — |
| 1981-12-23 | $4.53 | $4.53 | 10,800 | — | — |
| 1981-12-22 | $4.50 | $4.50 | 54,000 | — | — |
| 1981-12-21 | $4.56 | $4.56 | 22,800 | — | — |
| 1981-12-18 | $4.44 | $4.44 | 8,400 | — | — |
| 1981-12-17 | $4.45 | $4.45 | 8,400 | — | — |
| 1981-12-16 | $4.42 | $4.42 | 19,200 | — | — |
| 1981-12-15 | $4.40 | $4.40 | 24,000 | — | — |
| 1981-12-14 | $4.34 | $4.34 | 4,800 | — | — |
| 1981-12-11 | $4.31 | $4.31 | 18,000 | — | — |
| 1981-12-10 | $4.29 | $4.29 | 39,600 | — | — |
| 1981-12-09 | $4.29 | $4.29 | 9,600 | — | — |
| 1981-12-08 | $4.25 | $4.25 | 27,600 | — | — |
| 1981-12-07 | $4.26 | $4.26 | 2,400 | — | — |
| 1981-12-04 | $4.28 | $4.28 | 4,800 | — | — |
| 1981-12-03 | $4.27 | $4.27 | 7,200 | — | — |
| 1981-12-02 | $4.33 | $4.33 | 2,400 | — | — |
| 1981-12-01 | $4.35 | $4.35 | 18,000 | — | — |
| 1981-11-30 | $4.35 | $4.35 | 14,400 | — | — |
| 1981-11-27 | $4.27 | $4.27 | 1,200 | — | — |
| 1981-11-25 | $4.25 | $4.25 | 26,400 | — | — |
| 1981-11-24 | $4.29 | $4.29 | 19,200 | — | — |
| 1981-11-23 | $4.28 | $4.28 | 4,800 | — | — |
| 1981-11-20 | $4.27 | $4.27 | 7,200 | — | — |
| 1981-11-19 | $4.24 | $4.24 | 12,000 | — | — |
| 1981-11-18 | $4.27 | $4.27 | 3,600 | — | — |
| 1981-11-17 | $4.25 | $4.25 | 25,200 | — | — |
| 1981-11-16 | $4.29 | $4.29 | 2,400 | — | — |
| 1981-11-13 | $4.31 | $4.31 | 4,800 | — | — |
| 1981-11-12 | $4.35 | $4.35 | 1,200 | — | — |
| 1981-11-11 | $4.38 | $4.38 | 32,400 | — | — |
| 1981-11-10 | $4.35 | $4.35 | 3,600 | — | — |
| 1981-11-09 | $4.35 | $4.35 | 4,800 | — | — |
| 1981-11-06 | $4.31 | $4.31 | 14,400 | — | — |
| 1981-11-05 | $4.23 | $4.23 | 7,200 | — | — |
| 1981-11-04 | $4.23 | $4.23 | 0 | — | — |
| 1981-11-03 | $4.23 | $4.23 | 12,000 | — | — |
| 1981-11-02 | $4.18 | $4.18 | 8,400 | — | — |
| 1981-10-30 | $4.15 | $4.15 | 7,200 | — | — |
| 1981-10-29 | $4.16 | $4.16 | 9,600 | — | — |
| 1981-10-28 | $4.17 | $4.17 | 14,400 | — | — |
| 1981-10-27 | $4.14 | $4.14 | 38,400 | — | — |
| 1981-10-26 | $4.19 | $4.19 | 50,400 | — | — |
| 1981-10-23 | $4.21 | $4.21 | 9,600 | — | — |
| 1981-10-22 | $4.19 | $4.19 | 3,600 | — | — |
| 1981-10-21 | $4.22 | $4.22 | 0 | — | — |
| 1981-10-20 | $4.22 | $4.22 | 4,800 | — | — |
| 1981-10-19 | $4.19 | $4.19 | 58,800 | — | — |
| 1981-10-16 | $4.18 | $4.18 | 8,400 | — | — |
| 1981-10-15 | $4.20 | $4.20 | 6,000 | — | — |
| 1981-10-14 | $4.17 | $4.17 | 44,400 | — | — |
| 1981-10-13 | $4.10 | $4.10 | 2,400 | — | — |
| 1981-10-12 | $4.08 | $4.08 | 0 | — | — |
| 1981-10-09 | $4.08 | $4.08 | 7,200 | — | — |
| 1981-10-08 | $4.07 | $4.07 | 4,800 | — | — |
| 1981-10-07 | $4.00 | $4.00 | 1,200 | — | — |
| 1981-10-06 | $4.00 | $4.00 | 2,400 | — | — |
| 1981-10-05 | $4.00 | $4.00 | 9,600 | — | — |
| 1981-10-02 | $3.96 | $3.96 | 4,800 | — | — |
| 1981-10-01 | $3.92 | $3.92 | 14,400 | — | — |
| 1981-09-30 | $3.92 | $3.92 | 103,200 | — | — |
| 1981-09-29 | $3.92 | $3.92 | 19,200 | — | — |
| 1981-09-28 | $3.83 | $3.83 | 18,000 | — | — |
| 1981-09-25 | $3.84 | $3.84 | 22,800 | — | — |
| 1981-09-24 | $3.94 | $3.94 | 22,800 | — | — |
| 1981-09-23 | $3.94 | $3.94 | 14,400 | — | — |
| 1981-09-22 | $3.95 | $3.95 | 7,200 | — | — |
| 1981-09-21 | $3.97 | $3.97 | 0 | — | — |
| 1981-09-18 | $3.97 | $3.97 | 9,600 | — | — |
| 1981-09-17 | $3.99 | $3.99 | 12,000 | — | — |
| 1981-09-16 | $4.00 | $4.00 | 27,600 | — | — |
| 1981-09-15 | $4.02 | $4.02 | 22,800 | — | — |
| 1981-09-14 | $4.00 | $4.00 | 14,400 | — | — |
| 1981-09-11 | $3.94 | $3.94 | 8,400 | — | — |
| 1981-09-10 | $3.90 | $3.90 | 10,800 | — | — |
| 1981-09-09 | $3.82 | $3.82 | 31,200 | — | — |
| 1981-09-08 | $3.88 | $3.88 | 2,400 | — | — |
| 1981-09-04 | $3.84 | $3.84 | 3,600 | — | — |
| 1981-09-03 | $3.85 | $3.85 | 8,400 | — | — |
| 1981-09-02 | $3.85 | $3.85 | 10,800 | — | — |
| 1981-09-01 | $3.83 | $3.83 | 13,200 | — | — |
| 1981-08-31 | $3.75 | $3.75 | 28,800 | — | — |
| 1981-08-28 | $3.75 | $3.75 | 6,000 | — | — |
| 1981-08-27 | $3.83 | $3.83 | 26,400 | — | — |
| 1981-08-26 | $3.92 | $3.92 | 3,600 | — | — |
| 1981-08-25 | $3.94 | $3.94 | 9,600 | — | — |
| 1981-08-24 | $4.01 | $4.01 | 31,200 | — | — |
| 1981-08-21 | $3.98 | $3.98 | 15,600 | — | — |
| 1981-08-20 | $4.00 | $4.00 | 7,200 | — | — |
| 1981-08-19 | $3.94 | $3.94 | 27,600 | — | — |
| 1981-08-18 | $3.94 | $3.94 | 26,400 | — | — |
| 1981-08-17 | $3.96 | $3.96 | 3,600 | — | — |
| 1981-08-14 | $3.93 | $3.93 | 8,400 | — | — |
| 1981-08-13 | $3.93 | $3.93 | 57,600 | — | — |
| 1981-08-12 | $3.94 | $3.94 | 18,000 | — | — |
| 1981-08-11 | $3.92 | $3.92 | 4,800 | — | — |
| 1981-08-10 | $3.91 | $3.91 | 13,200 | — | — |
| 1981-08-07 | $3.91 | $3.91 | 7,200 | — | — |
| 1981-08-06 | $3.88 | $3.88 | 19,200 | — | — |
| 1981-08-05 | $3.86 | $3.86 | 2,400 | — | — |
| 1981-08-04 | $3.86 | $3.86 | 9,600 | — | — |
| 1981-08-03 | $3.81 | $3.81 | 33,600 | — | — |
| 1981-07-31 | $3.95 | $3.95 | 12,000 | — | — |
| 1981-07-30 | $3.95 | $3.95 | 16,800 | — | — |
| 1981-07-29 | $3.94 | $3.94 | 28,800 | — | — |
| 1981-07-28 | $4.06 | $4.06 | 16,800 | — | — |
| 1981-07-27 | $4.07 | $4.07 | 18,000 | — | — |
| 1981-07-24 | $4.04 | $4.04 | 14,400 | — | — |
| 1981-07-23 | $4.10 | $4.10 | 14,400 | — | — |
| 1981-07-22 | $4.08 | $4.08 | 8,400 | — | — |
| 1981-07-21 | $4.10 | $4.10 | 26,400 | — | — |
| 1981-07-20 | $4.18 | $4.18 | 20,400 | — | — |
| 1981-07-17 | $4.33 | $4.33 | 13,200 | — | — |
| 1981-07-16 | $4.46 | $4.46 | 8,400 | — | — |
| 1981-07-15 | $4.43 | $4.43 | 8,400 | — | — |
| 1981-07-14 | $4.36 | $4.36 | 3,600 | — | — |
| 1981-07-13 | $4.36 | $4.36 | 6,000 | — | — |
| 1981-07-10 | $4.40 | $4.40 | 12,000 | — | — |
| 1981-07-09 | $4.40 | $4.40 | 26,400 | — | — |
| 1981-07-08 | $4.33 | $4.33 | 20,400 | — | — |
| 1981-07-07 | $4.27 | $4.27 | 3,600 | — | — |
| 1981-07-06 | $4.25 | $4.25 | 13,200 | — | — |
| 1981-07-02 | $4.27 | $4.27 | 6,000 | — | — |
| 1981-07-01 | $4.29 | $4.29 | 20,400 | — | — |
| 1981-06-30 | $4.40 | $4.40 | 25,200 | — | — |
| 1981-06-29 | $4.40 | $4.40 | 4,800 | — | — |
| 1981-06-26 | $4.46 | $4.46 | 32,400 | — | — |
| 1981-06-25 | $4.56 | $4.56 | 31,200 | — | — |
| 1981-06-24 | $4.52 | $4.52 | 318,000 | — | — |
| 1981-06-23 | $4.60 | $4.60 | 99,600 | — | — |
| 1981-06-22 | $4.38 | $4.38 | 187,200 | — | — |
| 1981-06-19 | $4.15 | $4.15 | 57,600 | — | — |
| 1981-06-18 | $4.13 | $4.13 | 8,400 | — | — |
| 1981-06-17 | $4.03 | $4.03 | 4,800 | — | — |
| 1981-06-16 | $4.01 | $4.01 | 12,000 | — | — |
| 1981-06-15 | $4.03 | $4.03 | 16,800 | — | — |
| 1981-06-12 | $4.00 | $4.00 | 1,200 | — | — |
| 1981-06-11 | $4.00 | $4.00 | 4,800 | — | — |
| 1981-06-10 | $3.99 | $3.99 | 26,400 | — | — |
| 1981-06-09 | $4.00 | $4.00 | 20,400 | — | — |
| 1981-06-08 | $4.00 | $4.00 | 3,600 | — | — |
| 1981-06-05 | $3.99 | $3.99 | 10,800 | — | — |
| 1981-06-04 | $3.96 | $3.96 | 48,000 | — | — |
| 1981-06-03 | $4.01 | $4.01 | 28,800 | — | — |
| 1981-06-02 | $3.97 | $3.97 | 3,600 | — | — |
| 1981-06-01 | $3.99 | $3.99 | 6,000 | — | — |
| 1981-05-29 | $3.95 | $3.95 | 33,600 | — | — |
| 1981-05-28 | $4.01 | $4.01 | 15,600 | — | — |
| 1981-05-27 | $4.02 | $4.02 | 26,400 | — | — |
| 1981-05-26 | $3.98 | $3.98 | 94,800 | — | — |
| 1981-05-22 | $4.02 | $4.02 | 19,200 | — | — |
| 1981-05-21 | $3.99 | $3.99 | 19,200 | — | — |
| 1981-05-20 | $4.00 | $4.00 | 39,600 | — | — |
| 1981-05-19 | $4.04 | $4.04 | 32,400 | — | — |
| 1981-05-18 | $4.04 | $4.04 | 22,800 | — | — |
| 1981-05-15 | $4.04 | $4.04 | 2,400 | — | — |
| 1981-05-14 | $4.02 | $4.02 | 1,200 | — | — |
| 1981-05-13 | $4.04 | $4.04 | 159,600 | — | — |
| 1981-05-12 | $4.04 | $4.04 | 16,800 | — | — |
| 1981-05-11 | $4.00 | $4.00 | 1,200 | — | — |
| 1981-05-08 | $3.97 | $3.97 | 14,400 | — | — |
| 1981-05-07 | $3.92 | $3.92 | 28,800 | — | — |
| 1981-05-06 | $3.92 | $3.92 | 16,800 | — | — |
| 1981-05-05 | $3.85 | $3.85 | 8,400 | — | — |
| 1981-05-04 | $3.90 | $3.90 | 30,000 | — | — |
| 1981-05-01 | $3.84 | $3.84 | 4,800 | — | — |
| 1981-04-30 | $3.84 | $3.84 | 4,800 | — | — |
| 1981-04-29 | $3.85 | $3.85 | 10,800 | — | — |
| 1981-04-28 | $3.88 | $3.88 | 19,200 | — | — |
| 1981-04-27 | $3.90 | $3.90 | 31,200 | — | — |
| 1981-04-24 | $3.77 | $3.77 | 3,600 | — | — |
| 1981-04-23 | $3.77 | $3.77 | 7,200 | — | — |
| 1981-04-22 | $3.71 | $3.71 | 12,000 | — | — |
| 1981-04-21 | $3.75 | $3.75 | 9,600 | — | — |
| 1981-04-20 | $3.75 | $3.75 | 69,600 | — | — |
| 1981-04-16 | $3.77 | $3.77 | 2,400 | — | — |
| 1981-04-15 | $3.75 | $3.75 | 20,400 | — | — |
| 1981-04-14 | $3.77 | $3.77 | 18,000 | — | — |
| 1981-04-13 | $3.75 | $3.75 | 7,200 | — | — |
| 1981-04-10 | $3.75 | $3.75 | 21,600 | — | — |
| 1981-04-09 | $3.71 | $3.71 | 16,800 | — | — |
| 1981-04-08 | $3.74 | $3.74 | 12,000 | — | — |
| 1981-04-07 | $3.74 | $3.74 | 38,400 | — | — |
| 1981-04-06 | $3.70 | $3.70 | 25,200 | — | — |
| 1981-04-03 | $3.72 | $3.72 | 2,400 | — | — |
| 1981-04-02 | $3.74 | $3.74 | 40,800 | — | — |
| 1981-04-01 | $3.75 | $3.75 | 61,200 | — | — |
| 1981-03-31 | $3.69 | $3.69 | 16,800 | — | — |
| 1981-03-30 | $3.73 | $3.73 | 6,000 | — | — |
| 1981-03-27 | $3.67 | $3.67 | 0 | — | — |
| 1981-03-26 | $3.67 | $3.67 | 15,600 | — | — |
| 1981-03-25 | $3.73 | $3.73 | 13,200 | — | — |
| 1981-03-24 | $3.75 | $3.75 | 6,000 | — | — |
| 1981-03-23 | $3.75 | $3.75 | 18,000 | — | — |
| 1981-03-20 | $3.73 | $3.73 | 12,000 | — | — |
| 1981-03-19 | $3.67 | $3.67 | 12,000 | — | — |
| 1981-03-18 | $3.64 | $3.64 | 82,800 | — | — |
| 1981-03-17 | $3.47 | $3.47 | 19,200 | — | — |
| 1981-03-16 | $3.43 | $3.43 | 10,800 | — | — |
| 1981-03-13 | $3.44 | $3.44 | 13,200 | — | — |
| 1981-03-12 | $3.46 | $3.46 | 16,800 | — | — |
| 1981-03-11 | $3.41 | $3.41 | 37,200 | — | — |
| 1981-03-10 | $3.42 | $3.42 | 24,000 | — | — |
| 1981-03-09 | $3.41 | $3.41 | 1,200 | — | — |
| 1981-03-06 | $3.39 | $3.39 | 4,800 | — | — |
| 1981-03-05 | $3.39 | $3.39 | 4,800 | — | — |
| 1981-03-04 | $3.39 | $3.39 | 33,600 | — | — |
| 1981-03-03 | $3.39 | $3.39 | 31,200 | — | — |
| 1981-03-02 | $3.43 | $3.43 | 19,200 | — | — |
| 1981-02-27 | $3.44 | $3.44 | 0 | — | — |
| 1981-02-26 | $3.44 | $3.44 | 1,200 | — | — |
| 1981-02-25 | $3.43 | $3.43 | 7,200 | — | — |
| 1981-02-24 | $3.42 | $3.42 | 16,800 | — | — |
| 1981-02-23 | $3.38 | $3.38 | 18,000 | — | — |
| 1981-02-20 | $3.36 | $3.36 | 9,600 | — | — |
| 1981-02-19 | $3.36 | $3.36 | 19,200 | — | — |
| 1981-02-18 | $3.38 | $3.38 | 9,600 | — | — |
| 1981-02-17 | $3.44 | $3.44 | 19,200 | — | — |
| 1981-02-13 | $3.44 | $3.44 | 4,800 | — | — |
| 1981-02-12 | $3.45 | $3.45 | 14,400 | — | — |
| 1981-02-11 | $3.43 | $3.43 | 7,200 | — | — |
| 1981-02-10 | $3.42 | $3.42 | 6,000 | — | — |
| 1981-02-09 | $3.43 | $3.43 | 7,200 | — | — |
| 1981-02-06 | $3.43 | $3.43 | 24,000 | — | — |
| 1981-02-05 | $3.46 | $3.46 | 0 | — | — |
| 1981-02-04 | $3.46 | $3.46 | 2,400 | — | — |
| 1981-02-03 | $3.46 | $3.46 | 1,200 | — | — |
| 1981-02-02 | $3.48 | $3.48 | 16,800 | — | — |
| 1981-01-30 | $3.48 | $3.48 | 46,800 | — | — |
| 1981-01-29 | $3.35 | $3.35 | 15,600 | — | — |
| 1981-01-28 | $3.40 | $3.40 | 4,800 | — | — |
| 1981-01-27 | $3.40 | $3.40 | 16,800 | — | — |
| 1981-01-26 | $3.38 | $3.38 | 13,200 | — | — |
| 1981-01-23 | $3.38 | $3.38 | 3,600 | — | — |
| 1981-01-22 | $3.42 | $3.42 | 7,200 | — | — |
| 1981-01-21 | $3.48 | $3.48 | 0 | — | — |
| 1981-01-20 | $3.48 | $3.48 | 24,000 | — | — |
| 1981-01-19 | $3.44 | $3.44 | 8,400 | — | — |
| 1981-01-16 | $3.48 | $3.48 | 6,000 | — | — |
| 1981-01-15 | $3.44 | $3.44 | 0 | — | — |
| 1981-01-14 | $3.44 | $3.44 | 21,600 | — | — |
| 1981-01-13 | $3.44 | $3.44 | 3,600 | — | — |
| 1981-01-12 | $3.47 | $3.47 | 3,600 | — | — |
| 1981-01-09 | $3.42 | $3.42 | 15,600 | — | — |
| 1981-01-08 | $3.44 | $3.44 | 6,000 | — | — |
| 1981-01-07 | $3.44 | $3.44 | 20,400 | — | — |
| 1981-01-06 | $3.51 | $3.51 | 15,600 | — | — |
| 1981-01-05 | $3.50 | $3.50 | 3,600 | — | — |
| 1981-01-02 | $3.48 | $3.48 | 14,400 | — | — |