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 | $3.03 | $3.03 | 26,100 | — | — |
| 1981-12-30 | $3.03 | $3.03 | 76,500 | — | — |
| 1981-12-29 | $2.99 | $2.99 | 70,200 | — | — |
| 1981-12-28 | $3.01 | $3.01 | 132,300 | — | — |
| 1981-12-24 | $3.01 | $3.01 | 29,700 | — | — |
| 1981-12-23 | $3.03 | $3.03 | 163,800 | — | — |
| 1981-12-22 | $3.06 | $3.06 | 68,400 | — | — |
| 1981-12-21 | $3.04 | $3.04 | 103,500 | — | — |
| 1981-12-18 | $2.99 | $2.99 | 201,600 | — | — |
| 1981-12-17 | $2.99 | $2.99 | 540,900 | — | — |
| 1981-12-16 | $2.99 | $2.99 | 178,200 | — | — |
| 1981-12-15 | $2.96 | $2.96 | 557,100 | — | — |
| 1981-12-14 | $2.96 | $2.96 | 83,700 | — | — |
| 1981-12-11 | $2.97 | $2.97 | 61,200 | — | — |
| 1981-12-10 | $3.00 | $3.00 | 167,400 | — | — |
| 1981-12-09 | $3.04 | $3.04 | 82,800 | — | — |
| 1981-12-08 | $3.03 | $3.03 | 94,500 | — | — |
| 1981-12-07 | $3.01 | $3.01 | 121,500 | — | — |
| 1981-12-04 | $3.06 | $3.06 | 195,300 | — | — |
| 1981-12-03 | $3.01 | $3.01 | 179,100 | — | — |
| 1981-12-02 | $2.99 | $2.99 | 405,000 | — | — |
| 1981-12-01 | $3.01 | $3.01 | 585,000 | — | — |
| 1981-11-30 | $3.06 | $3.06 | 86,400 | — | — |
| 1981-11-27 | $3.04 | $3.04 | 56,700 | — | — |
| 1981-11-25 | $3.10 | $3.10 | 207,900 | — | — |
| 1981-11-24 | $3.13 | $3.12 | 181,800 | — | — |
| 1981-11-23 | $3.14 | $3.14 | 333,900 | — | — |
| 1981-11-20 | $3.14 | $3.14 | 136,800 | — | — |
| 1981-11-19 | $3.14 | $3.14 | 86,400 | — | — |
| 1981-11-18 | $3.17 | $3.17 | 1,090,800 | — | — |
| 1981-11-17 | $3.17 | $3.17 | 99,000 | — | — |
| 1981-11-16 | $3.13 | $3.12 | 91,800 | — | — |
| 1981-11-13 | $3.14 | $3.14 | 990,000 | — | — |
| 1981-11-12 | $3.19 | $3.19 | 262,800 | — | — |
| 1981-11-11 | $3.13 | $3.12 | 675,900 | — | — |
| 1981-11-10 | $3.15 | $3.15 | 851,400 | — | — |
| 1981-11-09 | $3.17 | $3.17 | 324,000 | — | — |
| 1981-11-06 | $3.06 | $3.06 | 63,000 | — | — |
| 1981-11-05 | $3.04 | $3.04 | 133,200 | — | — |
| 1981-11-04 | $2.97 | $2.97 | 73,800 | — | — |
| 1981-11-03 | $2.94 | $2.94 | 76,500 | — | — |
| 1981-11-02 | $2.92 | $2.92 | 152,100 | — | — |
| 1981-10-30 | $2.94 | $2.94 | 567,000 | — | — |
| 1981-10-29 | $2.92 | $2.92 | 1,201,500 | — | — |
| 1981-10-28 | $2.88 | $2.87 | 72,900 | — | — |
| 1981-10-27 | $2.86 | $2.86 | 1,097,100 | — | — |
| 1981-10-26 | $2.86 | $2.86 | 17,100 | — | — |
| 1981-10-23 | $2.86 | $2.86 | 293,400 | — | — |
| 1981-10-22 | $2.89 | $2.89 | 926,100 | — | — |
| 1981-10-21 | $2.88 | $2.87 | 476,100 | — | — |
| 1981-10-20 | $2.89 | $2.89 | 60,300 | — | — |
| 1981-10-19 | $2.89 | $2.89 | 236,700 | — | — |
| 1981-10-16 | $2.89 | $2.89 | 54,900 | — | — |
| 1981-10-15 | $2.92 | $2.92 | 90,900 | — | — |
| 1981-10-14 | $2.89 | $2.89 | 502,200 | — | — |
| 1981-10-13 | $2.93 | $2.93 | 66,600 | — | — |
| 1981-10-12 | $2.94 | $2.94 | 297,900 | — | — |
| 1981-10-09 | $2.92 | $2.92 | 331,200 | — | — |
| 1981-10-08 | $2.92 | $2.92 | 211,500 | — | — |
| 1981-10-07 | $2.83 | $2.83 | 36,000 | — | — |
| 1981-10-06 | $2.81 | $2.81 | 126,000 | — | — |
| 1981-10-05 | $2.81 | $2.81 | 187,200 | — | — |
| 1981-10-02 | $2.81 | $2.81 | 148,500 | — | — |
| 1981-10-01 | $2.79 | $2.79 | 191,700 | — | — |
| 1981-09-30 | $2.82 | $2.82 | 89,100 | — | — |
| 1981-09-29 | $2.81 | $2.81 | 154,800 | — | — |
| 1981-09-28 | $2.79 | $2.79 | 108,900 | — | — |
| 1981-09-25 | $2.78 | $2.78 | 96,300 | — | — |
| 1981-09-24 | $2.79 | $2.79 | 158,400 | — | — |
| 1981-09-23 | $2.74 | $2.74 | 132,300 | — | — |
| 1981-09-22 | $2.79 | $2.79 | 147,600 | — | — |
| 1981-09-21 | $2.82 | $2.82 | 93,600 | — | — |
| 1981-09-18 | $2.75 | $2.75 | 433,800 | — | — |
| 1981-09-17 | $2.76 | $2.76 | 81,000 | — | — |
| 1981-09-16 | $2.78 | $2.78 | 45,900 | — | — |
| 1981-09-15 | $2.78 | $2.78 | 156,600 | — | — |
| 1981-09-14 | $2.78 | $2.78 | 205,200 | — | — |
| 1981-09-11 | $2.83 | $2.83 | 262,800 | — | — |
| 1981-09-10 | $2.79 | $2.79 | 1,286,100 | — | — |
| 1981-09-09 | $2.75 | $2.75 | 127,800 | — | — |
| 1981-09-08 | $2.72 | $2.72 | 45,000 | — | — |
| 1981-09-04 | $2.75 | $2.75 | 144,900 | — | — |
| 1981-09-03 | $2.76 | $2.76 | 316,800 | — | — |
| 1981-09-02 | $2.78 | $2.78 | 2,219,400 | — | — |
| 1981-09-01 | $2.81 | $2.81 | 879,300 | — | — |
| 1981-08-31 | $2.85 | $2.85 | 187,200 | — | — |
| 1981-08-28 | $2.85 | $2.85 | 240,300 | — | — |
| 1981-08-27 | $2.83 | $2.83 | 290,700 | — | — |
| 1981-08-26 | $2.78 | $2.78 | 102,600 | — | — |
| 1981-08-25 | $2.78 | $2.78 | 1,737,900 | — | — |
| 1981-08-24 | $2.81 | $2.81 | 62,100 | — | — |
| 1981-08-21 | $2.89 | $2.89 | 351,000 | — | — |
| 1981-08-20 | $2.89 | $2.89 | 50,400 | — | — |
| 1981-08-19 | $2.88 | $2.87 | 83,700 | — | — |
| 1981-08-18 | $2.88 | $2.87 | 538,200 | — | — |
| 1981-08-17 | $2.89 | $2.89 | 978,300 | — | — |
| 1981-08-14 | $2.94 | $2.94 | 108,000 | — | — |
| 1981-08-13 | $2.96 | $2.96 | 125,100 | — | — |
| 1981-08-12 | $2.97 | $2.97 | 118,800 | — | — |
| 1981-08-11 | $3.03 | $3.03 | 1,998,000 | — | — |
| 1981-08-10 | $2.92 | $2.92 | 153,900 | — | — |
| 1981-08-07 | $2.90 | $2.90 | 62,100 | — | — |
| 1981-08-06 | $2.90 | $2.90 | 62,100 | — | — |
| 1981-08-05 | $2.92 | $2.92 | 959,400 | — | — |
| 1981-08-04 | $2.86 | $2.86 | 271,800 | — | — |
| 1981-08-03 | $2.94 | $2.94 | 1,306,800 | — | — |
| 1981-07-31 | $2.88 | $2.87 | 40,500 | — | — |
| 1981-07-30 | $2.86 | $2.86 | 810,900 | — | — |
| 1981-07-29 | $2.86 | $2.86 | 48,600 | — | — |
| 1981-07-28 | $2.83 | $2.83 | 496,800 | — | — |
| 1981-07-27 | $2.79 | $2.79 | 98,100 | — | — |
| 1981-07-24 | $2.76 | $2.76 | 117,900 | — | — |
| 1981-07-23 | $2.76 | $2.76 | 107,100 | — | — |
| 1981-07-22 | $2.75 | $2.75 | 276,300 | — | — |
| 1981-07-21 | $2.75 | $2.75 | 53,100 | — | — |
| 1981-07-20 | $2.76 | $2.76 | 118,800 | — | — |
| 1981-07-17 | $2.78 | $2.78 | 48,600 | — | — |
| 1981-07-16 | $2.79 | $2.79 | 62,100 | — | — |
| 1981-07-15 | $2.78 | $2.78 | 65,700 | — | — |
| 1981-07-14 | $2.78 | $2.78 | 186,300 | — | — |
| 1981-07-13 | $2.78 | $2.78 | 103,500 | — | — |
| 1981-07-10 | $2.75 | $2.75 | 359,100 | — | — |
| 1981-07-09 | $2.71 | $2.71 | 160,200 | — | — |
| 1981-07-08 | $2.65 | $2.65 | 230,400 | — | — |
| 1981-07-07 | $2.67 | $2.67 | 84,600 | — | — |
| 1981-07-06 | $2.71 | $2.71 | 836,100 | — | — |
| 1981-07-02 | $2.74 | $2.74 | 579,600 | — | — |
| 1981-07-01 | $2.75 | $2.75 | 93,600 | — | — |
| 1981-06-30 | $2.78 | $2.78 | 365,400 | — | — |
| 1981-06-29 | $2.86 | $2.86 | 537,300 | — | — |
| 1981-06-26 | $2.88 | $2.87 | 53,100 | — | — |
| 1981-06-25 | $2.86 | $2.86 | 115,200 | — | — |
| 1981-06-24 | $2.86 | $2.86 | 55,800 | — | — |
| 1981-06-23 | $2.86 | $2.86 | 78,300 | — | — |
| 1981-06-22 | $2.86 | $2.86 | 236,700 | — | — |
| 1981-06-19 | $2.79 | $2.79 | 133,200 | — | — |
| 1981-06-18 | $2.81 | $2.81 | 159,300 | — | — |
| 1981-06-17 | $2.86 | $2.86 | 148,500 | — | — |
| 1981-06-16 | $2.83 | $2.83 | 198,000 | — | — |
| 1981-06-15 | $2.89 | $2.89 | 756,000 | — | — |
| 1981-06-12 | $2.88 | $2.87 | 706,500 | — | — |
| 1981-06-11 | $2.85 | $2.85 | 328,500 | — | — |
| 1981-06-10 | $2.85 | $2.85 | 601,200 | — | — |
| 1981-06-09 | $2.76 | $2.76 | 602,100 | — | — |
| 1981-06-08 | $2.72 | $2.72 | 103,500 | — | — |
| 1981-06-05 | $2.67 | $2.67 | 1,378,800 | — | — |
| 1981-06-04 | $2.65 | $2.65 | 1,224,900 | — | — |
| 1981-06-03 | $2.63 | $2.62 | 54,000 | — | — |
| 1981-06-02 | $2.64 | $2.64 | 1,214,100 | — | — |
| 1981-06-01 | $2.63 | $2.62 | 2,470,500 | — | — |
| 1981-05-29 | $2.64 | $2.64 | 175,500 | — | — |
| 1981-05-28 | $2.64 | $2.64 | 495,900 | — | — |
| 1981-05-27 | $2.63 | $2.62 | 1,046,700 | — | — |
| 1981-05-26 | $2.63 | $2.62 | 370,800 | — | — |
| 1981-05-22 | $2.56 | $2.56 | 287,100 | — | — |
| 1981-05-21 | $2.53 | $2.53 | 199,800 | — | — |
| 1981-05-20 | $2.51 | $2.51 | 251,100 | — | — |
| 1981-05-19 | $2.51 | $2.51 | 228,600 | — | — |
| 1981-05-18 | $2.54 | $2.54 | 493,200 | — | — |
| 1981-05-15 | $2.54 | $2.54 | 306,900 | — | — |
| 1981-05-14 | $2.50 | $2.50 | 723,600 | — | — |
| 1981-05-13 | $2.44 | $2.44 | 47,700 | — | — |
| 1981-05-12 | $2.44 | $2.44 | 75,600 | — | — |
| 1981-05-11 | $2.42 | $2.42 | 119,700 | — | — |
| 1981-05-08 | $2.46 | $2.46 | 261,000 | — | — |
| 1981-05-07 | $2.44 | $2.44 | 185,400 | — | — |
| 1981-05-06 | $2.42 | $2.42 | 538,200 | — | — |
| 1981-05-05 | $2.42 | $2.42 | 910,800 | — | — |
| 1981-05-04 | $2.47 | $2.47 | 824,400 | — | — |
| 1981-05-01 | $2.50 | $2.50 | 142,200 | — | — |
| 1981-04-30 | $2.56 | $2.56 | 321,300 | — | — |
| 1981-04-29 | $2.56 | $2.56 | 157,500 | — | — |
| 1981-04-28 | $2.57 | $2.57 | 83,700 | — | — |
| 1981-04-27 | $2.58 | $2.58 | 97,200 | — | — |
| 1981-04-24 | $2.56 | $2.56 | 466,200 | — | — |
| 1981-04-23 | $2.54 | $2.54 | 52,200 | — | — |
| 1981-04-22 | $2.51 | $2.51 | 36,000 | — | — |
| 1981-04-21 | $2.53 | $2.53 | 69,300 | — | — |
| 1981-04-20 | $2.50 | $2.50 | 54,000 | — | — |
| 1981-04-16 | $2.51 | $2.51 | 286,200 | — | — |
| 1981-04-15 | $2.44 | $2.44 | 209,700 | — | — |
| 1981-04-14 | $2.42 | $2.42 | 116,100 | — | — |
| 1981-04-13 | $2.42 | $2.42 | 387,900 | — | — |
| 1981-04-10 | $2.50 | $2.50 | 162,000 | — | — |
| 1981-04-09 | $2.49 | $2.49 | 310,500 | — | — |
| 1981-04-08 | $2.53 | $2.53 | 90,000 | — | — |
| 1981-04-07 | $2.53 | $2.53 | 68,400 | — | — |
| 1981-04-06 | $2.51 | $2.51 | 61,200 | — | — |
| 1981-04-03 | $2.53 | $2.53 | 61,200 | — | — |
| 1981-04-02 | $2.51 | $2.51 | 35,100 | — | — |
| 1981-04-01 | $2.53 | $2.53 | 435,600 | — | — |
| 1981-03-31 | $2.53 | $2.53 | 102,600 | — | — |
| 1981-03-30 | $2.47 | $2.47 | 109,800 | — | — |
| 1981-03-27 | $2.47 | $2.47 | 99,000 | — | — |
| 1981-03-26 | $2.50 | $2.50 | 128,700 | — | — |
| 1981-03-25 | $2.47 | $2.47 | 55,800 | — | — |
| 1981-03-24 | $2.44 | $2.44 | 650,700 | — | — |
| 1981-03-23 | $2.47 | $2.47 | 297,900 | — | — |
| 1981-03-20 | $2.49 | $2.49 | 83,700 | — | — |
| 1981-03-19 | $2.49 | $2.49 | 1,025,100 | — | — |
| 1981-03-18 | $2.47 | $2.47 | 103,500 | — | — |
| 1981-03-17 | $2.50 | $2.50 | 171,000 | — | — |
| 1981-03-16 | $2.46 | $2.46 | 98,100 | — | — |
| 1981-03-13 | $2.43 | $2.43 | 74,700 | — | — |
| 1981-03-12 | $2.39 | $2.39 | 393,300 | — | — |
| 1981-03-11 | $2.39 | $2.39 | 131,400 | — | — |
| 1981-03-10 | $2.35 | $2.35 | 192,600 | — | — |
| 1981-03-09 | $2.32 | $2.32 | 111,600 | — | — |
| 1981-03-06 | $2.31 | $2.31 | 108,000 | — | — |
| 1981-03-05 | $2.29 | $2.29 | 291,600 | — | — |
| 1981-03-04 | $2.26 | $2.26 | 149,400 | — | — |
| 1981-03-03 | $2.28 | $2.28 | 954,900 | — | — |
| 1981-03-02 | $2.29 | $2.29 | 228,600 | — | — |
| 1981-02-27 | $2.36 | $2.36 | 66,600 | — | — |
| 1981-02-26 | $2.33 | $2.33 | 54,900 | — | — |
| 1981-02-25 | $2.35 | $2.35 | 71,100 | — | — |
| 1981-02-24 | $2.32 | $2.32 | 63,000 | — | — |
| 1981-02-23 | $2.26 | $2.26 | 332,100 | — | — |
| 1981-02-20 | $2.28 | $2.28 | 26,100 | — | — |
| 1981-02-19 | $2.26 | $2.26 | 140,400 | — | — |
| 1981-02-18 | $2.28 | $2.28 | 423,000 | — | — |
| 1981-02-17 | $2.28 | $2.28 | 51,300 | — | — |
| 1981-02-13 | $2.26 | $2.26 | 81,900 | — | — |
| 1981-02-12 | $2.31 | $2.31 | 555,300 | — | — |
| 1981-02-11 | $2.31 | $2.31 | 43,200 | — | — |
| 1981-02-10 | $2.31 | $2.31 | 95,400 | — | — |
| 1981-02-09 | $2.31 | $2.31 | 248,400 | — | — |
| 1981-02-06 | $2.35 | $2.35 | 51,300 | — | — |
| 1981-02-05 | $2.35 | $2.35 | 51,300 | — | — |
| 1981-02-04 | $2.33 | $2.33 | 336,600 | — | — |
| 1981-02-03 | $2.32 | $2.32 | 518,400 | — | — |
| 1981-02-02 | $2.43 | $2.43 | 78,300 | — | — |
| 1981-01-30 | $2.44 | $2.44 | 277,200 | — | — |
| 1981-01-29 | $2.46 | $2.46 | 68,400 | — | — |
| 1981-01-28 | $2.42 | $2.42 | 36,900 | — | — |
| 1981-01-27 | $2.47 | $2.47 | 319,500 | — | — |
| 1981-01-26 | $2.51 | $2.51 | 50,400 | — | — |
| 1981-01-23 | $2.56 | $2.56 | 65,700 | — | — |
| 1981-01-22 | $2.53 | $2.53 | 31,500 | — | — |
| 1981-01-21 | $2.56 | $2.56 | 240,300 | — | — |
| 1981-01-20 | $2.60 | $2.60 | 326,700 | — | — |
| 1981-01-19 | $2.58 | $2.58 | 63,900 | — | — |
| 1981-01-16 | $2.58 | $2.58 | 80,100 | — | — |
| 1981-01-15 | $2.57 | $2.57 | 73,800 | — | — |
| 1981-01-14 | $2.56 | $2.56 | 186,300 | — | — |
| 1981-01-13 | $2.53 | $2.53 | 36,900 | — | — |
| 1981-01-12 | $2.54 | $2.54 | 352,800 | — | — |
| 1981-01-09 | $2.53 | $2.53 | 300,600 | — | — |
| 1981-01-08 | $2.51 | $2.51 | 89,100 | — | — |
| 1981-01-07 | $2.50 | $2.50 | 147,600 | — | — |
| 1981-01-06 | $2.58 | $2.58 | 1,696,500 | — | — |
| 1981-01-05 | $2.60 | $2.60 | 153,000 | — | — |
| 1981-01-02 | $2.46 | $2.46 | 144,900 | — | — |