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
- 1979-05-15 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 | $8.44 | $8.44 | 74,151 | — | — |
| 1981-12-30 | $8.39 | $8.39 | 111,342 | — | — |
| 1981-12-29 | $8.55 | $8.55 | 62,370 | — | — |
| 1981-12-28 | $8.55 | $8.55 | 100,947 | — | — |
| 1981-12-24 | $8.12 | $8.12 | 110,187 | — | — |
| 1981-12-23 | $7.90 | $7.90 | 391,083 | — | — |
| 1981-12-22 | $7.63 | $7.63 | 136,059 | — | — |
| 1981-12-21 | $8.01 | $8.01 | 38,808 | — | — |
| 1981-12-18 | $8.17 | $8.17 | 51,513 | — | — |
| 1981-12-17 | $8.17 | $8.17 | 113,421 | — | — |
| 1981-12-16 | $8.12 | $8.12 | 148,302 | — | — |
| 1981-12-15 | $8.28 | $8.28 | 445,599 | — | — |
| 1981-12-14 | $8.33 | $8.33 | 51,744 | — | — |
| 1981-12-11 | $8.55 | $8.55 | 48,279 | — | — |
| 1981-12-10 | $8.77 | $8.77 | 47,124 | — | — |
| 1981-12-09 | $8.55 | $8.55 | 61,908 | — | — |
| 1981-12-08 | $8.33 | $8.33 | 80,388 | — | — |
| 1981-12-07 | $8.66 | $8.66 | 71,379 | — | — |
| 1981-12-04 | $8.82 | $8.82 | 40,425 | — | — |
| 1981-12-03 | $8.71 | $8.71 | 22,176 | — | — |
| 1981-12-02 | $8.82 | $8.82 | 30,954 | — | — |
| 1981-12-01 | $9.04 | $9.04 | 42,042 | — | — |
| 1981-11-30 | $8.98 | $8.98 | 48,972 | — | — |
| 1981-11-27 | $8.71 | $8.71 | 20,328 | — | — |
| 1981-11-25 | $8.93 | $8.93 | 54,516 | — | — |
| 1981-11-24 | $8.82 | $8.82 | 50,127 | — | — |
| 1981-11-23 | $8.82 | $8.82 | 34,650 | — | — |
| 1981-11-20 | $8.82 | $8.82 | 66,297 | — | — |
| 1981-11-19 | $8.55 | $8.55 | 76,692 | — | — |
| 1981-11-18 | $8.55 | $8.55 | 32,109 | — | — |
| 1981-11-17 | $8.50 | $8.50 | 87,318 | — | — |
| 1981-11-16 | $8.55 | $8.55 | 60,753 | — | — |
| 1981-11-13 | $8.66 | $8.66 | 76,923 | — | — |
| 1981-11-12 | $8.82 | $8.82 | 102,333 | — | — |
| 1981-11-11 | $9.04 | $9.04 | 28,644 | — | — |
| 1981-11-10 | $8.93 | $8.93 | 70,917 | — | — |
| 1981-11-09 | $8.98 | $8.98 | 70,224 | — | — |
| 1981-11-06 | $8.82 | $8.82 | 116,655 | — | — |
| 1981-11-05 | $8.77 | $8.77 | 59,367 | — | — |
| 1981-11-04 | $9.42 | $9.42 | 48,048 | — | — |
| 1981-11-03 | $9.58 | $9.58 | 68,607 | — | — |
| 1981-11-02 | $9.85 | $9.85 | 221,529 | — | — |
| 1981-10-30 | $9.47 | $9.47 | 73,689 | — | — |
| 1981-10-29 | $8.66 | $8.66 | 96,789 | — | — |
| 1981-10-28 | $8.77 | $8.77 | 200,046 | — | — |
| 1981-10-27 | $8.71 | $8.71 | 114,114 | — | — |
| 1981-10-26 | $8.39 | $8.39 | 55,902 | — | — |
| 1981-10-23 | $8.28 | $8.28 | 33,726 | — | — |
| 1981-10-22 | $8.17 | $8.17 | 71,841 | — | — |
| 1981-10-21 | $8.33 | $8.33 | 57,750 | — | — |
| 1981-10-20 | $8.44 | $8.44 | 77,847 | — | — |
| 1981-10-19 | $8.33 | $8.33 | 49,896 | — | — |
| 1981-10-16 | $8.39 | $8.39 | 21,021 | — | — |
| 1981-10-15 | $8.50 | $8.50 | 46,893 | — | — |
| 1981-10-14 | $8.39 | $8.39 | 37,191 | — | — |
| 1981-10-13 | $8.44 | $8.44 | 56,133 | — | — |
| 1981-10-12 | $8.44 | $8.44 | 60,753 | — | — |
| 1981-10-09 | $8.28 | $8.28 | 78,540 | — | — |
| 1981-10-08 | $8.77 | $8.77 | 54,285 | — | — |
| 1981-10-07 | $8.93 | $8.93 | 124,740 | — | — |
| 1981-10-06 | $8.55 | $8.55 | 182,721 | — | — |
| 1981-10-05 | $8.23 | $8.23 | 197,736 | — | — |
| 1981-10-02 | $8.23 | $8.23 | 137,907 | — | — |
| 1981-10-01 | $8.33 | $8.33 | 66,990 | — | — |
| 1981-09-30 | $8.12 | $8.12 | 48,279 | — | — |
| 1981-09-29 | $8.33 | $8.33 | 136,290 | — | — |
| 1981-09-28 | $8.28 | $8.28 | 171,864 | — | — |
| 1981-09-25 | $7.63 | $7.63 | 177,870 | — | — |
| 1981-09-24 | $8.17 | $8.17 | 96,096 | — | — |
| 1981-09-23 | $8.28 | $8.28 | 197,736 | — | — |
| 1981-09-22 | $8.44 | $8.44 | 79,002 | — | — |
| 1981-09-21 | $8.93 | $8.93 | 191,730 | — | — |
| 1981-09-18 | $8.66 | $8.66 | 210,903 | — | — |
| 1981-09-17 | $8.71 | $8.71 | 78,309 | — | — |
| 1981-09-16 | $9.09 | $9.09 | 83,622 | — | — |
| 1981-09-15 | $9.42 | $9.42 | 23,100 | — | — |
| 1981-09-14 | $9.36 | $9.36 | 30,723 | — | — |
| 1981-09-11 | $9.47 | $9.47 | 39,039 | — | — |
| 1981-09-10 | $9.47 | $9.47 | 132,363 | — | — |
| 1981-09-09 | $9.31 | $9.31 | 158,697 | — | — |
| 1981-09-08 | $9.09 | $9.09 | 213,675 | — | — |
| 1981-09-04 | $9.74 | $9.74 | 120,813 | — | — |
| 1981-09-03 | $9.74 | $9.74 | 73,458 | — | — |
| 1981-09-02 | $10.39 | $10.39 | 126,357 | — | — |
| 1981-09-01 | $10.39 | $10.39 | 231,000 | — | — |
| 1981-08-31 | $10.12 | $10.12 | 109,494 | — | — |
| 1981-08-28 | $10.66 | $10.66 | 152,922 | — | — |
| 1981-08-27 | $10.50 | $10.50 | 121,275 | — | — |
| 1981-08-26 | $10.93 | $10.93 | 147,609 | — | — |
| 1981-08-25 | $10.88 | $10.88 | 224,994 | — | — |
| 1981-08-24 | $10.66 | $10.66 | 176,946 | — | — |
| 1981-08-21 | $11.53 | $11.53 | 60,291 | — | — |
| 1981-08-20 | $11.58 | $11.58 | 103,257 | — | — |
| 1981-08-19 | $11.53 | $11.53 | 75,075 | — | — |
| 1981-08-18 | $11.47 | $11.47 | 258,951 | — | — |
| 1981-08-17 | $11.96 | $11.96 | 233,772 | — | — |
| 1981-08-14 | $11.80 | $11.80 | 243,012 | — | — |
| 1981-08-13 | $11.58 | $11.58 | 133,518 | — | — |
| 1981-08-12 | $11.80 | $11.80 | 274,659 | — | — |
| 1981-08-11 | $12.01 | $12.01 | 409,563 | — | — |
| 1981-08-10 | $11.58 | $11.58 | 257,796 | — | — |
| 1981-08-07 | $11.20 | $11.20 | 150,381 | — | — |
| 1981-08-06 | $10.82 | $10.82 | 281,589 | — | — |
| 1981-08-05 | $10.82 | $10.82 | 145,761 | — | — |
| 1981-08-04 | $10.55 | $10.55 | 56,364 | — | — |
| 1981-08-03 | $10.39 | $10.39 | 71,610 | — | — |
| 1981-07-31 | $10.66 | $10.66 | 245,784 | — | — |
| 1981-07-30 | $10.34 | $10.34 | 198,891 | — | — |
| 1981-07-29 | $10.34 | $10.34 | 299,838 | — | — |
| 1981-07-28 | $9.96 | $9.96 | 73,458 | — | — |
| 1981-07-27 | $9.85 | $9.85 | 75,537 | — | — |
| 1981-07-24 | $9.90 | $9.90 | 179,487 | — | — |
| 1981-07-23 | $9.47 | $9.47 | 51,051 | — | — |
| 1981-07-22 | $9.58 | $9.58 | 108,801 | — | — |
| 1981-07-21 | $9.74 | $9.74 | 273,504 | — | — |
| 1981-07-20 | $9.96 | $9.96 | 258,951 | — | — |
| 1981-07-17 | $9.85 | $9.85 | 101,871 | — | — |
| 1981-07-16 | $9.58 | $9.58 | 60,522 | — | — |
| 1981-07-15 | $9.47 | $9.47 | 156,387 | — | — |
| 1981-07-14 | $9.09 | $9.09 | 59,136 | — | — |
| 1981-07-13 | $9.20 | $9.20 | 97,251 | — | — |
| 1981-07-10 | $9.09 | $9.09 | 115,731 | — | — |
| 1981-07-09 | $9.20 | $9.20 | 97,482 | — | — |
| 1981-07-08 | $8.98 | $8.98 | 53,592 | — | — |
| 1981-07-07 | $8.77 | $8.77 | 59,829 | — | — |
| 1981-07-06 | $8.82 | $8.82 | 99,099 | — | — |
| 1981-07-02 | $8.93 | $8.93 | 69,531 | — | — |
| 1981-07-01 | $9.04 | $9.04 | 134,904 | — | — |
| 1981-06-30 | $9.04 | $9.04 | 53,592 | — | — |
| 1981-06-29 | $9.04 | $9.04 | 50,358 | — | — |
| 1981-06-26 | $9.25 | $9.25 | 48,741 | — | — |
| 1981-06-25 | $9.20 | $9.20 | 113,883 | — | — |
| 1981-06-24 | $9.09 | $9.09 | 122,430 | — | — |
| 1981-06-23 | $9.31 | $9.31 | 468,006 | — | — |
| 1981-06-22 | $9.36 | $9.36 | 71,148 | — | — |
| 1981-06-19 | $9.47 | $9.47 | 128,898 | — | — |
| 1981-06-18 | $8.82 | $8.82 | 107,415 | — | — |
| 1981-06-17 | $9.09 | $9.09 | 168,168 | — | — |
| 1981-06-16 | $8.55 | $8.55 | 100,716 | — | — |
| 1981-06-15 | $9.09 | $9.09 | 44,121 | — | — |
| 1981-06-12 | $9.58 | $9.58 | 27,951 | — | — |
| 1981-06-11 | $9.63 | $9.63 | 115,731 | — | — |
| 1981-06-10 | $9.36 | $9.36 | 46,200 | — | — |
| 1981-06-09 | $9.47 | $9.47 | 27,258 | — | — |
| 1981-06-08 | $9.69 | $9.69 | 67,914 | — | — |
| 1981-06-05 | $9.63 | $9.63 | 82,005 | — | — |
| 1981-06-04 | $9.58 | $9.58 | 98,175 | — | — |
| 1981-06-03 | $9.04 | $9.04 | 185,724 | — | — |
| 1981-06-02 | $9.36 | $9.36 | 123,123 | — | — |
| 1981-06-01 | $10.17 | $10.17 | 129,591 | — | — |
| 1981-05-29 | $10.34 | $10.34 | 88,935 | — | — |
| 1981-05-28 | $10.61 | $10.61 | 75,999 | — | — |
| 1981-05-27 | $10.93 | $10.93 | 213,675 | — | — |
| 1981-05-26 | $10.61 | $10.61 | 159,390 | — | — |
| 1981-05-22 | $9.74 | $9.74 | 208,824 | — | — |
| 1981-05-21 | $9.47 | $9.47 | 21,483 | — | — |
| 1981-05-20 | $9.42 | $9.42 | 66,066 | — | — |
| 1981-05-19 | $9.36 | $9.36 | 58,212 | — | — |
| 1981-05-18 | $9.63 | $9.63 | 94,017 | — | — |
| 1981-05-15 | $9.36 | $9.36 | 47,817 | — | — |
| 1981-05-14 | $9.31 | $9.31 | 24,024 | — | — |
| 1981-05-13 | $9.20 | $9.20 | 45,969 | — | — |
| 1981-05-12 | $9.47 | $9.47 | 39,963 | — | — |
| 1981-05-11 | $9.47 | $9.47 | 15,015 | — | — |
| 1981-05-08 | $9.47 | $9.47 | 42,735 | — | — |
| 1981-05-07 | $9.47 | $9.47 | 19,866 | — | — |
| 1981-05-06 | $9.36 | $9.36 | 35,805 | — | — |
| 1981-05-05 | $9.09 | $9.09 | 40,194 | — | — |
| 1981-05-04 | $9.25 | $9.25 | 27,027 | — | — |
| 1981-05-01 | $9.47 | $9.47 | 33,726 | — | — |
| 1981-04-30 | $9.58 | $9.58 | 33,726 | — | — |
| 1981-04-29 | $9.47 | $9.47 | 17,094 | — | — |
| 1981-04-28 | $9.47 | $9.47 | 68,607 | — | — |
| 1981-04-27 | $9.58 | $9.58 | 46,200 | — | — |
| 1981-04-24 | $9.36 | $9.36 | 62,832 | — | — |
| 1981-04-23 | $9.31 | $9.31 | 50,589 | — | — |
| 1981-04-22 | $9.47 | $9.47 | 107,877 | — | — |
| 1981-04-21 | $9.96 | $9.96 | 80,388 | — | — |
| 1981-04-20 | $10.39 | $10.39 | 179,949 | — | — |
| 1981-04-16 | $10.66 | $10.66 | 106,491 | — | — |
| 1981-04-15 | $10.39 | $10.39 | 93,324 | — | — |
| 1981-04-14 | $9.90 | $9.90 | 97,020 | — | — |
| 1981-04-13 | $10.01 | $10.01 | 173,481 | — | — |
| 1981-04-10 | $10.17 | $10.17 | 99,792 | — | — |
| 1981-04-09 | $9.85 | $9.85 | 58,905 | — | — |
| 1981-04-08 | $9.85 | $9.85 | 45,969 | — | — |
| 1981-04-07 | $9.74 | $9.74 | 78,540 | — | — |
| 1981-04-06 | $9.47 | $9.47 | 68,145 | — | — |
| 1981-04-03 | $9.90 | $9.90 | 71,610 | — | — |
| 1981-04-02 | $9.74 | $9.74 | 29,799 | — | — |
| 1981-04-01 | $10.01 | $10.01 | 85,008 | — | — |
| 1981-03-31 | $10.01 | $10.01 | 102,102 | — | — |
| 1981-03-30 | $10.17 | $10.17 | 73,920 | — | — |
| 1981-03-27 | $10.12 | $10.12 | 152,460 | — | — |
| 1981-03-26 | $10.17 | $10.17 | 153,384 | — | — |
| 1981-03-25 | $10.17 | $10.17 | 207,207 | — | — |
| 1981-03-24 | $9.42 | $9.42 | 233,541 | — | — |
| 1981-03-23 | $9.25 | $9.25 | 205,590 | — | — |
| 1981-03-20 | $8.93 | $8.93 | 142,758 | — | — |
| 1981-03-19 | $8.82 | $8.82 | 106,722 | — | — |
| 1981-03-18 | $8.55 | $8.55 | 74,382 | — | — |
| 1981-03-17 | $8.44 | $8.44 | 79,464 | — | — |
| 1981-03-16 | $8.77 | $8.77 | 97,482 | — | — |
| 1981-03-13 | $8.82 | $8.82 | 97,251 | — | — |
| 1981-03-12 | $8.66 | $8.66 | 150,150 | — | — |
| 1981-03-11 | $8.23 | $8.23 | 69,993 | — | — |
| 1981-03-10 | $8.55 | $8.55 | 28,413 | — | — |
| 1981-03-09 | $8.44 | $8.44 | 37,884 | — | — |
| 1981-03-06 | $8.55 | $8.55 | 17,325 | — | — |
| 1981-03-05 | $8.50 | $8.50 | 73,920 | — | — |
| 1981-03-04 | $8.71 | $8.71 | 161,238 | — | — |
| 1981-03-03 | $9.09 | $9.09 | 62,832 | — | — |
| 1981-03-02 | $9.42 | $9.42 | 51,975 | — | — |
| 1981-02-27 | $9.47 | $9.47 | 119,427 | — | — |
| 1981-02-26 | $9.47 | $9.47 | 187,572 | — | — |
| 1981-02-25 | $8.98 | $8.98 | 90,552 | — | — |
| 1981-02-24 | $8.50 | $8.50 | 63,756 | — | — |
| 1981-02-23 | $8.12 | $8.12 | 42,966 | — | — |
| 1981-02-20 | $7.63 | $7.63 | 117,117 | — | — |
| 1981-02-19 | $7.54 | $7.54 | 46,085 | — | — |
| 1981-02-18 | $7.72 | $7.72 | 63,410 | — | — |
| 1981-02-17 | $7.72 | $7.72 | 52,668 | — | — |
| 1981-02-13 | $7.79 | $7.79 | 75,537 | — | — |
| 1981-02-12 | $7.83 | $7.83 | 75,191 | — | — |
| 1981-02-11 | $8.08 | $8.08 | 39,155 | — | — |
| 1981-02-10 | $8.44 | $8.44 | 21,830 | — | — |
| 1981-02-09 | $8.55 | $8.55 | 37,769 | — | — |
| 1981-02-06 | $8.55 | $8.55 | 42,273 | — | — |
| 1981-02-05 | $8.37 | $8.37 | 79,695 | — | — |
| 1981-02-04 | $7.97 | $7.97 | 104,643 | — | — |
| 1981-02-03 | $7.90 | $7.90 | 156,965 | — | — |
| 1981-02-02 | $8.12 | $8.12 | 119,889 | — | — |
| 1981-01-30 | $8.55 | $8.55 | 42,620 | — | — |
| 1981-01-29 | $8.62 | $8.62 | 83,160 | — | — |
| 1981-01-28 | $8.77 | $8.77 | 108,801 | — | — |
| 1981-01-27 | $8.66 | $8.66 | 101,871 | — | — |
| 1981-01-26 | $8.44 | $8.44 | 93,902 | — | — |
| 1981-01-23 | $8.44 | $8.44 | 49,550 | — | — |
| 1981-01-22 | $8.33 | $8.33 | 111,227 | — | — |
| 1981-01-21 | $8.30 | $8.30 | 145,530 | — | — |
| 1981-01-20 | $8.59 | $8.59 | 118,850 | — | — |
| 1981-01-19 | $9.02 | $9.02 | 75,191 | — | — |
| 1981-01-16 | $9.02 | $9.02 | 79,002 | — | — |
| 1981-01-15 | $9.13 | $9.13 | 220,028 | — | — |
| 1981-01-14 | $9.13 | $9.13 | 75,537 | — | — |
| 1981-01-13 | $8.80 | $8.80 | 82,467 | — | — |
| 1981-01-12 | $9.13 | $9.13 | 77,963 | — | — |
| 1981-01-09 | $8.87 | $8.87 | 221,067 | — | — |
| 1981-01-08 | $8.84 | $8.84 | 248,094 | — | — |
| 1981-01-07 | $9.13 | $9.13 | 351,698 | — | — |
| 1981-01-06 | $9.99 | $9.99 | 92,169 | — | — |
| 1981-01-05 | $10.32 | $10.32 | 130,631 | — | — |
| 1981-01-02 | $10.57 | $10.57 | 22,869 | — | — |