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 | $13.75 | $13.75 | 139,500 | — | — |
| 1981-12-30 | $13.38 | $13.37 | 50,100 | — | — |
| 1981-12-29 | $13.33 | $13.33 | 74,400 | — | — |
| 1981-12-28 | $13.50 | $13.50 | 72,900 | — | — |
| 1981-12-24 | $13.75 | $13.75 | 24,000 | — | — |
| 1981-12-23 | $13.75 | $13.75 | 72,300 | — | — |
| 1981-12-22 | $13.71 | $13.71 | 80,400 | — | — |
| 1981-12-21 | $13.79 | $13.79 | 37,800 | — | — |
| 1981-12-18 | $13.88 | $13.88 | 157,500 | — | — |
| 1981-12-17 | $13.88 | $13.88 | 239,400 | — | — |
| 1981-12-16 | $13.58 | $13.58 | 213,600 | — | — |
| 1981-12-15 | $13.71 | $13.71 | 172,500 | — | — |
| 1981-12-14 | $13.79 | $13.79 | 133,500 | — | — |
| 1981-12-11 | $14.17 | $14.17 | 58,800 | — | — |
| 1981-12-10 | $14.38 | $14.37 | 155,400 | — | — |
| 1981-12-09 | $14.04 | $14.04 | 39,600 | — | — |
| 1981-12-08 | $14.04 | $14.04 | 127,200 | — | — |
| 1981-12-07 | $14.08 | $14.08 | 42,900 | — | — |
| 1981-12-04 | $14.00 | $14.00 | 114,000 | — | — |
| 1981-12-03 | $14.04 | $14.04 | 162,900 | — | — |
| 1981-12-02 | $14.33 | $14.33 | 171,900 | — | — |
| 1981-12-01 | $14.21 | $14.21 | 53,100 | — | — |
| 1981-11-30 | $14.46 | $14.46 | 198,000 | — | — |
| 1981-11-27 | $14.17 | $14.17 | 333,300 | — | — |
| 1981-11-25 | $14.33 | $14.33 | 435,300 | — | — |
| 1981-11-24 | $14.50 | $14.50 | 557,400 | — | — |
| 1981-11-23 | $14.33 | $14.33 | 65,400 | — | — |
| 1981-11-20 | $14.67 | $14.67 | 234,900 | — | — |
| 1981-11-19 | $15.04 | $15.04 | 779,400 | — | — |
| 1981-11-18 | $14.67 | $14.67 | 542,700 | — | — |
| 1981-11-17 | $14.71 | $14.71 | 371,400 | — | — |
| 1981-11-16 | $15.00 | $15.00 | 1,460,100 | — | — |
| 1981-11-13 | $14.04 | $14.04 | 128,700 | — | — |
| 1981-11-12 | $14.46 | $14.46 | 585,900 | — | — |
| 1981-11-11 | $14.67 | $14.67 | 431,700 | — | — |
| 1981-11-10 | $14.42 | $14.42 | 462,300 | — | — |
| 1981-11-09 | $14.75 | $14.75 | 523,200 | — | — |
| 1981-11-06 | $14.17 | $14.17 | 959,100 | — | — |
| 1981-11-05 | $14.04 | $14.04 | 649,800 | — | — |
| 1981-11-04 | $13.33 | $13.33 | 227,700 | — | — |
| 1981-11-03 | $13.38 | $13.37 | 294,000 | — | — |
| 1981-11-02 | $13.08 | $13.08 | 284,100 | — | — |
| 1981-10-30 | $13.21 | $13.21 | 537,300 | — | — |
| 1981-10-29 | $12.67 | $12.67 | 313,800 | — | — |
| 1981-10-28 | $13.04 | $13.04 | 422,700 | — | — |
| 1981-10-27 | $13.92 | $13.92 | 596,100 | — | — |
| 1981-10-26 | $13.21 | $13.21 | 325,500 | — | — |
| 1981-10-23 | $13.42 | $13.42 | 1,859,100 | — | — |
| 1981-10-22 | $13.83 | $13.83 | 2,180,100 | — | — |
| 1981-10-21 | $15.33 | $15.33 | 2,999,100 | — | — |
| 1981-10-20 | $14.67 | $14.67 | 893,100 | — | — |
| 1981-10-19 | $13.63 | $13.63 | 522,600 | — | — |
| 1981-10-16 | $12.96 | $12.96 | 180,900 | — | — |
| 1981-10-15 | $13.00 | $13.00 | 210,300 | — | — |
| 1981-10-14 | $12.63 | $12.62 | 482,400 | — | — |
| 1981-10-13 | $12.29 | $12.29 | 247,200 | — | — |
| 1981-10-12 | $12.54 | $12.54 | 60,000 | — | — |
| 1981-10-09 | $12.83 | $12.83 | 314,100 | — | — |
| 1981-10-08 | $13.50 | $13.50 | 265,800 | — | — |
| 1981-10-07 | $13.42 | $13.42 | 216,900 | — | — |
| 1981-10-06 | $12.63 | $12.62 | 343,800 | — | — |
| 1981-10-05 | $12.83 | $12.83 | 177,000 | — | — |
| 1981-10-02 | $12.71 | $12.71 | 194,700 | — | — |
| 1981-10-01 | $12.63 | $12.62 | 326,100 | — | — |
| 1981-09-30 | $12.88 | $12.88 | 258,000 | — | — |
| 1981-09-29 | $11.67 | $11.67 | 334,500 | — | — |
| 1981-09-28 | $11.58 | $11.58 | 327,000 | — | — |
| 1981-09-25 | $11.33 | $11.33 | 349,500 | — | — |
| 1981-09-24 | $11.13 | $11.13 | 270,600 | — | — |
| 1981-09-23 | $11.42 | $11.42 | 368,100 | — | — |
| 1981-09-22 | $11.79 | $11.79 | 257,100 | — | — |
| 1981-09-21 | $12.04 | $12.04 | 147,600 | — | — |
| 1981-09-18 | $12.08 | $12.08 | 193,800 | — | — |
| 1981-09-17 | $12.00 | $12.00 | 148,800 | — | — |
| 1981-09-16 | $12.29 | $12.29 | 82,200 | — | — |
| 1981-09-15 | $12.33 | $12.33 | 97,800 | — | — |
| 1981-09-14 | $12.33 | $12.33 | 79,500 | — | — |
| 1981-09-11 | $12.54 | $12.54 | 105,600 | — | — |
| 1981-09-10 | $12.50 | $12.50 | 171,000 | — | — |
| 1981-09-09 | $11.96 | $11.96 | 134,100 | — | — |
| 1981-09-08 | $11.71 | $11.71 | 123,900 | — | — |
| 1981-09-04 | $12.25 | $12.25 | 132,300 | — | — |
| 1981-09-03 | $12.17 | $12.17 | 267,600 | — | — |
| 1981-09-02 | $12.17 | $12.17 | 237,600 | — | — |
| 1981-09-01 | $12.00 | $12.00 | 218,400 | — | — |
| 1981-08-31 | $12.25 | $12.25 | 224,700 | — | — |
| 1981-08-28 | $12.75 | $12.75 | 194,700 | — | — |
| 1981-08-27 | $12.58 | $12.58 | 152,700 | — | — |
| 1981-08-26 | $12.42 | $12.42 | 859,200 | — | — |
| 1981-08-25 | $12.25 | $12.25 | 202,500 | — | — |
| 1981-08-24 | $12.75 | $12.75 | 249,600 | — | — |
| 1981-08-21 | $13.21 | $13.21 | 43,500 | — | — |
| 1981-08-20 | $13.17 | $13.17 | 170,700 | — | — |
| 1981-08-19 | $13.29 | $13.29 | 59,700 | — | — |
| 1981-08-18 | $13.25 | $13.25 | 95,400 | — | — |
| 1981-08-17 | $13.38 | $13.37 | 119,100 | — | — |
| 1981-08-14 | $13.54 | $13.54 | 183,300 | — | — |
| 1981-08-13 | $13.63 | $13.63 | 79,200 | — | — |
| 1981-08-12 | $13.67 | $13.67 | 123,300 | — | — |
| 1981-08-11 | $13.67 | $13.67 | 108,300 | — | — |
| 1981-08-10 | $13.50 | $13.50 | 54,300 | — | — |
| 1981-08-07 | $13.33 | $13.33 | 559,500 | — | — |
| 1981-08-06 | $13.88 | $13.88 | 140,100 | — | — |
| 1981-08-05 | $14.04 | $14.04 | 366,300 | — | — |
| 1981-08-04 | $13.79 | $13.79 | 799,500 | — | — |
| 1981-08-03 | $14.00 | $14.00 | 35,400 | — | — |
| 1981-07-31 | $14.13 | $14.12 | 92,100 | — | — |
| 1981-07-30 | $14.04 | $14.04 | 210,300 | — | — |
| 1981-07-29 | $13.75 | $13.75 | 88,200 | — | — |
| 1981-07-28 | $14.08 | $14.08 | 142,200 | — | — |
| 1981-07-27 | $14.38 | $14.37 | 127,200 | — | — |
| 1981-07-24 | $14.46 | $14.46 | 177,600 | — | — |
| 1981-07-23 | $14.38 | $14.37 | 318,300 | — | — |
| 1981-07-22 | $15.21 | $15.21 | 0 | — | — |
| 1981-07-21 | $15.21 | $15.21 | 0 | — | — |
| 1981-07-20 | $15.21 | $15.21 | 83,700 | — | — |
| 1981-07-17 | $15.67 | $15.67 | 387,900 | — | — |
| 1981-07-16 | $14.92 | $14.92 | 211,200 | — | — |
| 1981-07-15 | $14.17 | $14.17 | 67,800 | — | — |
| 1981-07-14 | $13.88 | $13.88 | 93,600 | — | — |
| 1981-07-13 | $14.13 | $14.12 | 146,700 | — | — |
| 1981-07-10 | $14.00 | $14.00 | 114,600 | — | — |
| 1981-07-09 | $13.67 | $13.67 | 109,200 | — | — |
| 1981-07-08 | $12.88 | $12.88 | 38,100 | — | — |
| 1981-07-07 | $13.00 | $13.00 | 80,700 | — | — |
| 1981-07-06 | $12.88 | $12.88 | 78,300 | — | — |
| 1981-07-02 | $13.25 | $13.25 | 68,700 | — | — |
| 1981-07-01 | $13.25 | $13.25 | 166,500 | — | — |
| 1981-06-30 | $12.79 | $12.79 | 146,400 | — | — |
| 1981-06-29 | $12.46 | $12.46 | 1,242,900 | — | — |
| 1981-06-26 | $12.67 | $12.67 | 138,000 | — | — |
| 1981-06-25 | $12.83 | $12.83 | 993,300 | — | — |
| 1981-06-24 | $12.79 | $12.79 | 144,900 | — | — |
| 1981-06-23 | $13.13 | $13.13 | 83,100 | — | — |
| 1981-06-22 | $13.38 | $13.37 | 48,600 | — | — |
| 1981-06-19 | $13.54 | $13.54 | 381,000 | — | — |
| 1981-06-18 | $13.21 | $13.21 | 118,200 | — | — |
| 1981-06-17 | $13.50 | $13.50 | 169,500 | — | — |
| 1981-06-16 | $13.83 | $13.83 | 91,500 | — | — |
| 1981-06-15 | $14.17 | $14.17 | 111,000 | — | — |
| 1981-06-12 | $14.33 | $14.33 | 47,700 | — | — |
| 1981-06-11 | $14.38 | $14.37 | 61,500 | — | — |
| 1981-06-10 | $14.46 | $14.46 | 77,700 | — | — |
| 1981-06-09 | $14.21 | $14.21 | 202,500 | — | — |
| 1981-06-08 | $14.71 | $14.71 | 48,300 | — | — |
| 1981-06-05 | $14.54 | $14.54 | 161,700 | — | — |
| 1981-06-04 | $14.38 | $14.37 | 44,400 | — | — |
| 1981-06-03 | $14.58 | $14.58 | 125,700 | — | — |
| 1981-06-02 | $15.00 | $15.00 | 83,100 | — | — |
| 1981-06-01 | $15.17 | $15.17 | 104,700 | — | — |
| 1981-05-29 | $15.33 | $15.33 | 67,800 | — | — |
| 1981-05-28 | $15.42 | $15.42 | 128,400 | — | — |
| 1981-05-27 | $15.46 | $15.46 | 104,400 | — | — |
| 1981-05-26 | $15.38 | $15.38 | 161,700 | — | — |
| 1981-05-22 | $15.08 | $15.08 | 72,600 | — | — |
| 1981-05-21 | $14.79 | $14.79 | 98,100 | — | — |
| 1981-05-20 | $14.54 | $14.54 | 103,800 | — | — |
| 1981-05-19 | $14.25 | $14.25 | 120,000 | — | — |
| 1981-05-18 | $14.33 | $14.33 | 123,300 | — | — |
| 1981-05-15 | $14.13 | $14.12 | 92,700 | — | — |
| 1981-05-14 | $14.08 | $14.08 | 35,100 | — | — |
| 1981-05-13 | $14.21 | $14.21 | 84,000 | — | — |
| 1981-05-12 | $14.25 | $14.25 | 101,100 | — | — |
| 1981-05-11 | $14.17 | $14.17 | 72,600 | — | — |
| 1981-05-08 | $14.33 | $14.33 | 145,200 | — | — |
| 1981-05-07 | $14.50 | $14.50 | 100,800 | — | — |
| 1981-05-06 | $14.50 | $14.50 | 82,800 | — | — |
| 1981-05-05 | $14.04 | $14.04 | 94,200 | — | — |
| 1981-05-04 | $14.17 | $14.17 | 164,100 | — | — |
| 1981-05-01 | $14.67 | $14.67 | 76,500 | — | — |
| 1981-04-30 | $14.67 | $14.67 | 166,200 | — | — |
| 1981-04-29 | $14.67 | $14.67 | 120,300 | — | — |
| 1981-04-28 | $14.50 | $14.50 | 222,600 | — | — |
| 1981-04-27 | $14.04 | $14.04 | 121,200 | — | — |
| 1981-04-24 | $14.29 | $14.29 | 166,200 | — | — |
| 1981-04-23 | $14.04 | $14.04 | 117,300 | — | — |
| 1981-04-22 | $14.54 | $14.54 | 101,700 | — | — |
| 1981-04-21 | $14.67 | $14.67 | 131,100 | — | — |
| 1981-04-20 | $14.88 | $14.87 | 124,500 | — | — |
| 1981-04-16 | $15.29 | $15.29 | 234,600 | — | — |
| 1981-04-15 | $15.75 | $15.75 | 105,600 | — | — |
| 1981-04-14 | $15.33 | $15.33 | 94,500 | — | — |
| 1981-04-13 | $15.08 | $15.08 | 72,900 | — | — |
| 1981-04-10 | $15.92 | $15.92 | 56,400 | — | — |
| 1981-04-09 | $15.92 | $15.92 | 200,700 | — | — |
| 1981-04-08 | $16.17 | $16.17 | 386,700 | — | — |
| 1981-04-07 | $15.17 | $15.17 | 90,600 | — | — |
| 1981-04-06 | $15.33 | $15.33 | 105,000 | — | — |
| 1981-04-03 | $15.67 | $15.67 | 101,100 | — | — |
| 1981-04-02 | $15.79 | $15.79 | 114,000 | — | — |
| 1981-04-01 | $15.71 | $15.71 | 108,000 | — | — |
| 1981-03-31 | $15.88 | $15.87 | 43,500 | — | — |
| 1981-03-30 | $15.88 | $15.87 | 71,100 | — | — |
| 1981-03-27 | $15.96 | $15.96 | 193,500 | — | — |
| 1981-03-26 | $15.75 | $15.75 | 274,800 | — | — |
| 1981-03-25 | $15.58 | $15.58 | 112,800 | — | — |
| 1981-03-24 | $15.42 | $15.42 | 421,200 | — | — |
| 1981-03-23 | $15.50 | $15.50 | 151,500 | — | — |
| 1981-03-20 | $15.50 | $15.50 | 81,600 | — | — |
| 1981-03-19 | $15.17 | $15.17 | 67,800 | — | — |
| 1981-03-18 | $15.21 | $15.21 | 73,500 | — | — |
| 1981-03-17 | $15.38 | $15.38 | 192,600 | — | — |
| 1981-03-16 | $15.17 | $15.17 | 82,200 | — | — |
| 1981-03-13 | $15.25 | $15.25 | 161,100 | — | — |
| 1981-03-12 | $15.29 | $15.29 | 250,800 | — | — |
| 1981-03-11 | $14.67 | $14.67 | 572,400 | — | — |
| 1981-03-10 | $15.33 | $15.33 | 391,500 | — | — |
| 1981-03-09 | $15.83 | $15.83 | 198,600 | — | — |
| 1981-03-06 | $15.83 | $15.83 | 352,200 | — | — |
| 1981-03-05 | $15.63 | $15.62 | 301,800 | — | — |
| 1981-03-04 | $14.67 | $14.67 | 202,500 | — | — |
| 1981-03-03 | $14.00 | $14.00 | 95,100 | — | — |
| 1981-03-02 | $14.17 | $14.17 | 108,900 | — | — |
| 1981-02-27 | $14.33 | $14.33 | 153,300 | — | — |
| 1981-02-26 | $14.33 | $14.33 | 381,000 | — | — |
| 1981-02-25 | $13.88 | $13.88 | 342,600 | — | — |
| 1981-02-24 | $13.25 | $13.25 | 310,200 | — | — |
| 1981-02-23 | $12.67 | $12.67 | 60,000 | — | — |
| 1981-02-20 | $12.08 | $12.08 | 64,500 | — | — |
| 1981-02-19 | $11.83 | $11.83 | 42,300 | — | — |
| 1981-02-18 | $12.29 | $12.29 | 109,800 | — | — |
| 1981-02-17 | $12.42 | $12.42 | 83,100 | — | — |
| 1981-02-13 | $12.58 | $12.58 | 36,000 | — | — |
| 1981-02-12 | $12.63 | $12.62 | 44,100 | — | — |
| 1981-02-11 | $12.88 | $12.88 | 41,100 | — | — |
| 1981-02-10 | $12.58 | $12.58 | 41,700 | — | — |
| 1981-02-09 | $12.83 | $12.83 | 73,800 | — | — |
| 1981-02-06 | $13.08 | $13.08 | 196,200 | — | — |
| 1981-02-05 | $12.96 | $12.96 | 150,600 | — | — |
| 1981-02-04 | $12.08 | $12.08 | 118,800 | — | — |
| 1981-02-03 | $11.79 | $11.79 | 133,200 | — | — |
| 1981-02-02 | $11.83 | $11.83 | 82,200 | — | — |
| 1981-01-30 | $12.33 | $12.33 | 83,100 | — | — |
| 1981-01-29 | $12.25 | $12.25 | 77,700 | — | — |
| 1981-01-28 | $11.88 | $11.87 | 92,400 | — | — |
| 1981-01-27 | $12.17 | $12.17 | 63,000 | — | — |
| 1981-01-26 | $12.25 | $12.25 | 59,400 | — | — |
| 1981-01-23 | $12.42 | $12.42 | 145,800 | — | — |
| 1981-01-22 | $12.50 | $12.50 | 119,100 | — | — |
| 1981-01-21 | $12.58 | $12.58 | 68,100 | — | — |
| 1981-01-20 | $12.42 | $12.42 | 66,000 | — | — |
| 1981-01-19 | $12.96 | $12.96 | 290,400 | — | — |
| 1981-01-16 | $13.08 | $13.08 | 228,600 | — | — |
| 1981-01-15 | $12.29 | $12.29 | 141,600 | — | — |
| 1981-01-14 | $11.54 | $11.54 | 115,200 | — | — |
| 1981-01-13 | $11.63 | $11.63 | 125,100 | — | — |
| 1981-01-12 | $11.83 | $11.83 | 182,100 | — | — |
| 1981-01-09 | $11.83 | $11.83 | 93,300 | — | — |
| 1981-01-08 | $11.83 | $11.83 | 136,800 | — | — |
| 1981-01-07 | $12.00 | $12.00 | 375,900 | — | — |
| 1981-01-06 | $12.58 | $12.58 | 88,500 | — | — |
| 1981-01-05 | $12.83 | $12.83 | 54,300 | — | — |
| 1981-01-02 | $12.67 | $12.67 | 25,200 | — | — |