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
- 1980-05-06 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 | $2.94 | $2.94 | 22,746 | — | — |
| 1981-12-30 | $2.94 | $2.94 | 25,908 | — | — |
| 1981-12-29 | $2.70 | $2.70 | 8,364 | — | — |
| 1981-12-28 | $2.82 | $2.82 | 3,570 | — | — |
| 1981-12-24 | $2.82 | $2.82 | 4,692 | — | — |
| 1981-12-23 | $2.94 | $2.94 | 4,794 | — | — |
| 1981-12-22 | $2.94 | $2.94 | 2,754 | — | — |
| 1981-12-21 | $2.94 | $2.94 | 6,936 | — | — |
| 1981-12-18 | $2.82 | $2.82 | 4,998 | — | — |
| 1981-12-17 | $2.82 | $2.82 | 4,284 | — | — |
| 1981-12-16 | $2.82 | $2.82 | 16,218 | — | — |
| 1981-12-15 | $2.82 | $2.82 | 31,008 | — | — |
| 1981-12-14 | $2.82 | $2.82 | 24,786 | — | — |
| 1981-12-11 | $2.82 | $2.82 | 5,610 | — | — |
| 1981-12-10 | $2.94 | $2.94 | 10,404 | — | — |
| 1981-12-09 | $2.82 | $2.82 | 16,728 | — | — |
| 1981-12-08 | $2.82 | $2.82 | 10,098 | — | — |
| 1981-12-07 | $2.82 | $2.82 | 7,038 | — | — |
| 1981-12-04 | $2.70 | $2.70 | 10,710 | — | — |
| 1981-12-03 | $2.82 | $2.82 | 7,038 | — | — |
| 1981-12-02 | $2.70 | $2.70 | 5,814 | — | — |
| 1981-12-01 | $2.82 | $2.82 | 12,852 | — | — |
| 1981-11-30 | $2.82 | $2.82 | 4,794 | — | — |
| 1981-11-27 | $2.82 | $2.82 | 11,424 | — | — |
| 1981-11-25 | $2.70 | $2.70 | 2,142 | — | — |
| 1981-11-24 | $2.82 | $2.82 | 20,298 | — | — |
| 1981-11-23 | $2.82 | $2.82 | 3,264 | — | — |
| 1981-11-20 | $2.70 | $2.70 | 11,220 | — | — |
| 1981-11-19 | $2.57 | $2.57 | 9,078 | — | — |
| 1981-11-18 | $2.57 | $2.57 | 21,624 | — | — |
| 1981-11-17 | $2.70 | $2.70 | 6,324 | — | — |
| 1981-11-16 | $2.57 | $2.57 | 11,526 | — | — |
| 1981-11-13 | $2.82 | $2.82 | 14,178 | — | — |
| 1981-11-12 | $2.70 | $2.70 | 3,468 | — | — |
| 1981-11-11 | $2.70 | $2.70 | 6,222 | — | — |
| 1981-11-10 | $2.70 | $2.70 | 6,120 | — | — |
| 1981-11-09 | $2.82 | $2.82 | 1,326 | — | — |
| 1981-11-06 | $2.82 | $2.82 | 11,934 | — | — |
| 1981-11-05 | $2.70 | $2.70 | 9,690 | — | — |
| 1981-11-04 | $2.57 | $2.57 | 10,200 | — | — |
| 1981-11-03 | $2.70 | $2.70 | 5,916 | — | — |
| 1981-11-02 | $2.70 | $2.70 | 15,402 | — | — |
| 1981-10-30 | $2.82 | $2.82 | 6,120 | — | — |
| 1981-10-29 | $2.70 | $2.70 | 4,284 | — | — |
| 1981-10-28 | $2.70 | $2.70 | 2,958 | — | — |
| 1981-10-27 | $2.82 | $2.82 | 3,978 | — | — |
| 1981-10-26 | $2.70 | $2.70 | 3,060 | — | — |
| 1981-10-23 | $2.82 | $2.82 | 4,692 | — | — |
| 1981-10-22 | $2.82 | $2.82 | 510 | — | — |
| 1981-10-21 | $2.82 | $2.82 | 5,202 | — | — |
| 1981-10-20 | $2.57 | $2.57 | 2,652 | — | — |
| 1981-10-19 | $2.70 | $2.70 | 5,916 | — | — |
| 1981-10-16 | $2.82 | $2.82 | 7,854 | — | — |
| 1981-10-15 | $2.70 | $2.70 | 15,504 | — | — |
| 1981-10-14 | $2.94 | $2.94 | 6,528 | — | — |
| 1981-10-13 | $2.94 | $2.94 | 33,354 | — | — |
| 1981-10-12 | $2.82 | $2.82 | 14,892 | — | — |
| 1981-10-09 | $2.70 | $2.70 | 5,712 | — | — |
| 1981-10-08 | $2.70 | $2.70 | 5,202 | — | — |
| 1981-10-07 | $2.57 | $2.57 | 8,466 | — | — |
| 1981-10-06 | $2.70 | $2.70 | 8,160 | — | — |
| 1981-10-05 | $2.82 | $2.82 | 5,304 | — | — |
| 1981-10-02 | $2.70 | $2.70 | 14,586 | — | — |
| 1981-10-01 | $2.45 | $2.45 | 12,342 | — | — |
| 1981-09-30 | $2.45 | $2.45 | 6,120 | — | — |
| 1981-09-29 | $2.45 | $2.45 | 24,378 | — | — |
| 1981-09-28 | $2.45 | $2.45 | 34,068 | — | — |
| 1981-09-25 | $2.57 | $2.57 | 13,158 | — | — |
| 1981-09-24 | $2.45 | $2.45 | 10,608 | — | — |
| 1981-09-23 | $2.45 | $2.45 | 35,802 | — | — |
| 1981-09-22 | $2.70 | $2.70 | 13,872 | — | — |
| 1981-09-21 | $2.57 | $2.57 | 27,744 | — | — |
| 1981-09-18 | $2.57 | $2.57 | 12,036 | — | — |
| 1981-09-17 | $2.82 | $2.82 | 15,300 | — | — |
| 1981-09-16 | $2.70 | $2.70 | 8,364 | — | — |
| 1981-09-15 | $2.82 | $2.82 | 11,016 | — | — |
| 1981-09-14 | $3.06 | $3.06 | 4,692 | — | — |
| 1981-09-11 | $3.06 | $3.06 | 19,584 | — | — |
| 1981-09-10 | $3.06 | $3.06 | 21,420 | — | — |
| 1981-09-09 | $2.94 | $2.94 | 7,752 | — | — |
| 1981-09-08 | $2.70 | $2.70 | 42,738 | — | — |
| 1981-09-04 | $3.06 | $3.06 | 11,322 | — | — |
| 1981-09-03 | $3.06 | $3.06 | 9,486 | — | — |
| 1981-09-02 | $3.06 | $3.06 | 26,622 | — | — |
| 1981-09-01 | $2.94 | $2.94 | 7,242 | — | — |
| 1981-08-31 | $2.94 | $2.94 | 9,792 | — | — |
| 1981-08-28 | $3.19 | $3.19 | 4,386 | — | — |
| 1981-08-27 | $3.19 | $3.19 | 6,222 | — | — |
| 1981-08-26 | $3.19 | $3.19 | 17,952 | — | — |
| 1981-08-25 | $2.94 | $2.94 | 25,806 | — | — |
| 1981-08-24 | $3.06 | $3.06 | 14,178 | — | — |
| 1981-08-21 | $3.43 | $3.43 | 9,486 | — | — |
| 1981-08-20 | $3.19 | $3.19 | 13,770 | — | — |
| 1981-08-19 | $3.19 | $3.19 | 11,220 | — | — |
| 1981-08-18 | $3.19 | $3.19 | 14,994 | — | — |
| 1981-08-17 | $3.19 | $3.19 | 6,834 | — | — |
| 1981-08-14 | $3.31 | $3.31 | 9,792 | — | — |
| 1981-08-13 | $3.31 | $3.31 | 5,304 | — | — |
| 1981-08-12 | $3.43 | $3.43 | 5,406 | — | — |
| 1981-08-11 | $3.31 | $3.31 | 3,060 | — | — |
| 1981-08-10 | $3.43 | $3.43 | 5,814 | — | — |
| 1981-08-07 | $3.43 | $3.43 | 12,954 | — | — |
| 1981-08-06 | $3.31 | $3.31 | 13,872 | — | — |
| 1981-08-05 | $3.19 | $3.19 | 11,220 | — | — |
| 1981-08-04 | $3.19 | $3.19 | 8,976 | — | — |
| 1981-08-03 | $3.31 | $3.31 | 11,424 | — | — |
| 1981-07-31 | $3.19 | $3.19 | 10,302 | — | — |
| 1981-07-30 | $3.31 | $3.31 | 8,772 | — | — |
| 1981-07-29 | $3.06 | $3.06 | 25,806 | — | — |
| 1981-07-28 | $3.19 | $3.19 | 34,578 | — | — |
| 1981-07-27 | $3.43 | $3.43 | 11,832 | — | — |
| 1981-07-24 | $3.43 | $3.43 | 8,058 | — | — |
| 1981-07-23 | $3.43 | $3.43 | 3,876 | — | — |
| 1981-07-22 | $3.43 | $3.43 | 12,750 | — | — |
| 1981-07-21 | $3.55 | $3.55 | 33,456 | — | — |
| 1981-07-20 | $3.43 | $3.43 | 10,302 | — | — |
| 1981-07-17 | $3.55 | $3.55 | 18,972 | — | — |
| 1981-07-16 | $3.55 | $3.55 | 23,562 | — | — |
| 1981-07-15 | $3.43 | $3.43 | 11,934 | — | — |
| 1981-07-14 | $3.55 | $3.55 | 15,198 | — | — |
| 1981-07-13 | $3.68 | $3.68 | 27,540 | — | — |
| 1981-07-10 | $3.80 | $3.80 | 59,772 | — | — |
| 1981-07-09 | $3.31 | $3.31 | 4,386 | — | — |
| 1981-07-08 | $3.43 | $3.43 | 19,584 | — | — |
| 1981-07-07 | $3.43 | $3.43 | 14,790 | — | — |
| 1981-07-06 | $3.31 | $3.31 | 22,746 | — | — |
| 1981-07-02 | $3.55 | $3.55 | 13,158 | — | — |
| 1981-07-01 | $3.55 | $3.55 | 20,604 | — | — |
| 1981-06-30 | $3.68 | $3.68 | 6,120 | — | — |
| 1981-06-29 | $3.55 | $3.55 | 16,218 | — | — |
| 1981-06-26 | $3.55 | $3.55 | 6,426 | — | — |
| 1981-06-25 | $3.55 | $3.55 | 7,650 | — | — |
| 1981-06-24 | $3.55 | $3.55 | 23,358 | — | — |
| 1981-06-23 | $3.80 | $3.80 | 8,976 | — | — |
| 1981-06-22 | $3.80 | $3.80 | 8,568 | — | — |
| 1981-06-19 | $3.80 | $3.80 | 4,182 | — | — |
| 1981-06-18 | $3.92 | $3.92 | 11,628 | — | — |
| 1981-06-17 | $3.92 | $3.92 | 10,200 | — | — |
| 1981-06-16 | $3.92 | $3.92 | 67,116 | — | — |
| 1981-06-15 | $3.80 | $3.80 | 14,280 | — | — |
| 1981-06-12 | $3.80 | $3.80 | 11,832 | — | — |
| 1981-06-11 | $3.55 | $3.55 | 8,160 | — | — |
| 1981-06-10 | $3.55 | $3.55 | 6,630 | — | — |
| 1981-06-09 | $3.68 | $3.68 | 8,874 | — | — |
| 1981-06-08 | $3.68 | $3.68 | 10,914 | — | — |
| 1981-06-05 | $3.68 | $3.68 | 16,728 | — | — |
| 1981-06-04 | $3.80 | $3.80 | 21,420 | — | — |
| 1981-06-03 | $3.68 | $3.68 | 8,262 | — | — |
| 1981-06-02 | $3.55 | $3.55 | 8,772 | — | — |
| 1981-06-01 | $3.80 | $3.80 | 24,888 | — | — |
| 1981-05-29 | $3.80 | $3.80 | 14,382 | — | — |
| 1981-05-28 | $3.80 | $3.80 | 10,914 | — | — |
| 1981-05-27 | $3.80 | $3.80 | 3,264 | — | — |
| 1981-05-26 | $3.68 | $3.68 | 10,302 | — | — |
| 1981-05-22 | $3.55 | $3.55 | 6,120 | — | — |
| 1981-05-21 | $3.80 | $3.80 | 8,568 | — | — |
| 1981-05-20 | $3.80 | $3.80 | 9,282 | — | — |
| 1981-05-19 | $3.68 | $3.68 | 7,344 | — | — |
| 1981-05-18 | $3.80 | $3.80 | 13,056 | — | — |
| 1981-05-15 | $3.80 | $3.80 | 8,874 | — | — |
| 1981-05-14 | $3.92 | $3.92 | 1,530 | — | — |
| 1981-05-13 | $3.92 | $3.92 | 2,448 | — | — |
| 1981-05-12 | $3.68 | $3.68 | 4,794 | — | — |
| 1981-05-11 | $3.68 | $3.68 | 1,734 | — | — |
| 1981-05-08 | $3.68 | $3.68 | 9,180 | — | — |
| 1981-05-07 | $3.80 | $3.80 | 8,466 | — | — |
| 1981-05-06 | $3.68 | $3.68 | 3,978 | — | — |
| 1981-05-05 | $3.92 | $3.92 | 7,038 | — | — |
| 1981-05-04 | $3.92 | $3.92 | 22,746 | — | — |
| 1981-05-01 | $3.92 | $3.92 | 8,058 | — | — |
| 1981-04-30 | $4.04 | $4.04 | 18,564 | — | — |
| 1981-04-29 | $4.04 | $4.04 | 6,834 | — | — |
| 1981-04-28 | $3.92 | $3.92 | 9,894 | — | — |
| 1981-04-27 | $4.29 | $4.29 | 18,666 | — | — |
| 1981-04-24 | $4.29 | $4.29 | 43,350 | — | — |
| 1981-04-23 | $4.17 | $4.17 | 13,974 | — | — |
| 1981-04-22 | $4.29 | $4.29 | 9,384 | — | — |
| 1981-04-21 | $4.29 | $4.29 | 20,502 | — | — |
| 1981-04-20 | $4.41 | $4.41 | 16,014 | — | — |
| 1981-04-16 | $4.53 | $4.53 | 13,974 | — | — |
| 1981-04-15 | $4.53 | $4.53 | 24,480 | — | — |
| 1981-04-14 | $4.29 | $4.29 | 6,936 | — | — |
| 1981-04-13 | $4.41 | $4.41 | 23,970 | — | — |
| 1981-04-10 | $4.41 | $4.41 | 39,066 | — | — |
| 1981-04-09 | $4.66 | $4.66 | 51,714 | — | — |
| 1981-04-08 | $4.53 | $4.53 | 86,904 | — | — |
| 1981-04-07 | $4.29 | $4.29 | 94,758 | — | — |
| 1981-04-06 | $4.04 | $4.04 | 29,274 | — | — |
| 1981-04-03 | $4.04 | $4.04 | 82,620 | — | — |
| 1981-04-02 | $4.04 | $4.04 | 63,852 | — | — |
| 1981-04-01 | $3.92 | $3.92 | 7,752 | — | — |
| 1981-03-31 | $3.92 | $3.92 | 21,624 | — | — |
| 1981-03-30 | $3.80 | $3.80 | 19,278 | — | — |
| 1981-03-27 | $3.80 | $3.80 | 12,036 | — | — |
| 1981-03-26 | $3.80 | $3.80 | 17,646 | — | — |
| 1981-03-25 | $3.80 | $3.80 | 4,692 | — | — |
| 1981-03-24 | $3.68 | $3.68 | 7,038 | — | — |
| 1981-03-23 | $3.92 | $3.92 | 12,138 | — | — |
| 1981-03-20 | $3.80 | $3.80 | 14,790 | — | — |
| 1981-03-19 | $3.68 | $3.68 | 9,282 | — | — |
| 1981-03-18 | $3.92 | $3.92 | 22,134 | — | — |
| 1981-03-17 | $3.92 | $3.92 | 13,770 | — | — |
| 1981-03-16 | $3.92 | $3.92 | 25,908 | — | — |
| 1981-03-13 | $3.68 | $3.68 | 14,484 | — | — |
| 1981-03-12 | $3.68 | $3.68 | 24,888 | — | — |
| 1981-03-11 | $3.55 | $3.55 | 1,632 | — | — |
| 1981-03-10 | $3.68 | $3.68 | 18,870 | — | — |
| 1981-03-09 | $3.68 | $3.68 | 10,404 | — | — |
| 1981-03-06 | $3.68 | $3.68 | 6,936 | — | — |
| 1981-03-05 | $3.68 | $3.68 | 7,140 | — | — |
| 1981-03-04 | $3.55 | $3.55 | 3,366 | — | — |
| 1981-03-03 | $3.43 | $3.43 | 3,468 | — | — |
| 1981-03-02 | $3.55 | $3.55 | 10,506 | — | — |
| 1981-02-27 | $3.43 | $3.43 | 4,080 | — | — |
| 1981-02-26 | $3.43 | $3.43 | 2,652 | — | — |
| 1981-02-25 | $3.43 | $3.43 | 5,100 | — | — |
| 1981-02-24 | $3.55 | $3.55 | 8,160 | — | — |
| 1981-02-23 | $3.68 | $3.68 | 11,220 | — | — |
| 1981-02-20 | $3.68 | $3.68 | 11,730 | — | — |
| 1981-02-19 | $3.68 | $3.68 | 6,324 | — | — |
| 1981-02-18 | $3.92 | $3.92 | 9,180 | — | — |
| 1981-02-17 | $3.80 | $3.80 | 6,324 | — | — |
| 1981-02-13 | $3.92 | $3.92 | 15,606 | — | — |
| 1981-02-12 | $3.92 | $3.92 | 12,750 | — | — |
| 1981-02-11 | $3.92 | $3.92 | 16,626 | — | — |
| 1981-02-10 | $3.92 | $3.92 | 6,120 | — | — |
| 1981-02-09 | $3.92 | $3.92 | 9,792 | — | — |
| 1981-02-06 | $3.92 | $3.92 | 10,506 | — | — |
| 1981-02-05 | $3.92 | $3.92 | 13,872 | — | — |
| 1981-02-04 | $4.04 | $4.04 | 15,402 | — | — |
| 1981-02-03 | $3.92 | $3.92 | 12,852 | — | — |
| 1981-02-02 | $3.92 | $3.92 | 6,936 | — | — |
| 1981-01-30 | $3.92 | $3.92 | 12,750 | — | — |
| 1981-01-29 | $4.04 | $4.04 | 4,488 | — | — |
| 1981-01-28 | $3.92 | $3.92 | 5,610 | — | — |
| 1981-01-27 | $3.92 | $3.92 | 17,034 | — | — |
| 1981-01-26 | $3.92 | $3.92 | 35,088 | — | — |
| 1981-01-23 | $4.04 | $4.04 | 80,478 | — | — |
| 1981-01-22 | $3.68 | $3.68 | 8,772 | — | — |
| 1981-01-21 | $3.68 | $3.68 | 6,732 | — | — |
| 1981-01-20 | $3.55 | $3.55 | 8,772 | — | — |
| 1981-01-19 | $3.55 | $3.55 | 2,958 | — | — |
| 1981-01-16 | $3.68 | $3.68 | 15,402 | — | — |
| 1981-01-15 | $3.55 | $3.55 | 5,610 | — | — |
| 1981-01-14 | $3.55 | $3.55 | 7,548 | — | — |
| 1981-01-13 | $3.55 | $3.55 | 6,528 | — | — |
| 1981-01-12 | $3.55 | $3.55 | 4,182 | — | — |
| 1981-01-09 | $3.68 | $3.68 | 5,100 | — | — |
| 1981-01-08 | $3.80 | $3.80 | 9,996 | — | — |
| 1981-01-07 | $3.80 | $3.80 | 41,310 | — | — |
| 1981-01-06 | $3.80 | $3.80 | 14,484 | — | — |
| 1981-01-05 | $3.80 | $3.80 | 10,302 | — | — |
| 1981-01-02 | $3.92 | $3.92 | 3,366 | — | — |