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 | $5.94 | $5.94 | 223,001 | — | — |
| 1981-12-30 | $6.04 | $6.04 | 113,078 | — | — |
| 1981-12-29 | $6.06 | $6.06 | 46,283 | — | — |
| 1981-12-28 | $6.01 | $6.01 | 221,423 | — | — |
| 1981-12-24 | $6.01 | $6.01 | 110,449 | — | — |
| 1981-12-23 | $5.99 | $5.99 | 322,405 | — | — |
| 1981-12-22 | $6.01 | $6.01 | 531,732 | — | — |
| 1981-12-21 | $6.08 | $6.08 | 198,282 | — | — |
| 1981-12-18 | $6.25 | $6.25 | 376,577 | — | — |
| 1981-12-17 | $6.37 | $6.37 | 670,055 | — | — |
| 1981-12-16 | $6.37 | $6.37 | 114,130 | — | — |
| 1981-12-15 | $6.39 | $6.39 | 72,055 | — | — |
| 1981-12-14 | $6.44 | $6.44 | 122,020 | — | — |
| 1981-12-11 | $6.46 | $6.46 | 306,101 | — | — |
| 1981-12-10 | $6.61 | $6.61 | 88,359 | — | — |
| 1981-12-09 | $6.70 | $6.70 | 65,743 | — | — |
| 1981-12-08 | $6.70 | $6.70 | 209,853 | — | — |
| 1981-12-07 | $6.89 | $6.89 | 438,639 | — | — |
| 1981-12-04 | $6.75 | $6.75 | 269,810 | — | — |
| 1981-12-03 | $6.49 | $6.49 | 227,209 | — | — |
| 1981-12-02 | $6.30 | $6.30 | 134,642 | — | — |
| 1981-12-01 | $6.46 | $6.46 | 151,998 | — | — |
| 1981-11-30 | $6.61 | $6.61 | 143,583 | — | — |
| 1981-11-27 | $6.65 | $6.65 | 51,543 | — | — |
| 1981-11-25 | $6.54 | $6.54 | 132,012 | — | — |
| 1981-11-24 | $6.68 | $6.68 | 414,972 | — | — |
| 1981-11-23 | $6.68 | $6.68 | 378,155 | — | — |
| 1981-11-20 | $6.63 | $6.63 | 164,621 | — | — |
| 1981-11-19 | $6.44 | $6.44 | 312,938 | — | — |
| 1981-11-18 | $6.70 | $6.70 | 1,491,057 | — | — |
| 1981-11-17 | $6.58 | $6.58 | 956,696 | — | — |
| 1981-11-16 | $6.18 | $6.18 | 268,759 | — | — |
| 1981-11-13 | $5.92 | $5.92 | 229,313 | — | — |
| 1981-11-12 | $5.78 | $5.78 | 208,275 | — | — |
| 1981-11-11 | $5.75 | $5.75 | 302,419 | — | — |
| 1981-11-10 | $5.92 | $5.92 | 63,114 | — | — |
| 1981-11-09 | $6.04 | $6.04 | 78,892 | — | — |
| 1981-11-06 | $5.97 | $5.97 | 82,574 | — | — |
| 1981-11-05 | $5.92 | $5.92 | 85,729 | — | — |
| 1981-11-04 | $5.99 | $5.99 | 71,529 | — | — |
| 1981-11-03 | $5.99 | $5.99 | 63,114 | — | — |
| 1981-11-02 | $5.97 | $5.97 | 159,362 | — | — |
| 1981-10-30 | $6.18 | $6.18 | 107,293 | — | — |
| 1981-10-29 | $5.70 | $5.70 | 80,996 | — | — |
| 1981-10-28 | $5.80 | $5.80 | 112,552 | — | — |
| 1981-10-27 | $5.78 | $5.78 | 136,220 | — | — |
| 1981-10-26 | $5.75 | $5.75 | 89,411 | — | — |
| 1981-10-23 | $5.89 | $5.89 | 56,802 | — | — |
| 1981-10-22 | $6.08 | $6.08 | 512,272 | — | — |
| 1981-10-21 | $6.13 | $6.13 | 225,105 | — | — |
| 1981-10-20 | $6.08 | $6.08 | 163,043 | — | — |
| 1981-10-19 | $6.01 | $6.01 | 138,324 | — | — |
| 1981-10-16 | $6.11 | $6.11 | 426,542 | — | — |
| 1981-10-15 | $5.92 | $5.92 | 206,697 | — | — |
| 1981-10-14 | $5.82 | $5.82 | 614,305 | — | — |
| 1981-10-13 | $5.78 | $5.78 | 67,321 | — | — |
| 1981-10-12 | $5.80 | $5.80 | 74,684 | — | — |
| 1981-10-09 | $5.75 | $5.75 | 96,774 | — | — |
| 1981-10-08 | $5.94 | $5.94 | 331,346 | — | — |
| 1981-10-07 | $6.13 | $6.13 | 416,549 | — | — |
| 1981-10-06 | $5.99 | $5.99 | 648,492 | — | — |
| 1981-10-05 | $5.70 | $5.70 | 362,903 | — | — |
| 1981-10-02 | $5.68 | $5.68 | 248,773 | — | — |
| 1981-10-01 | $5.61 | $5.61 | 139,376 | — | — |
| 1981-09-30 | $5.61 | $5.61 | 373,422 | — | — |
| 1981-09-29 | $5.47 | $5.47 | 203,015 | — | — |
| 1981-09-28 | $5.68 | $5.68 | 403,401 | — | — |
| 1981-09-25 | $5.35 | $5.35 | 540,147 | — | — |
| 1981-09-24 | $5.35 | $5.35 | 558,029 | — | — |
| 1981-09-23 | $5.51 | $5.51 | 585,378 | — | — |
| 1981-09-22 | $5.59 | $5.59 | 482,293 | — | — |
| 1981-09-21 | $5.85 | $5.85 | 782,608 | — | — |
| 1981-09-18 | $6.06 | $6.06 | 1,228,610 | — | — |
| 1981-09-17 | $6.87 | $6.87 | 484,396 | — | — |
| 1981-09-16 | $7.13 | $7.13 | 246,669 | — | — |
| 1981-09-15 | $6.84 | $6.84 | 616,935 | — | — |
| 1981-09-14 | $7.32 | $7.32 | 694,249 | — | — |
| 1981-09-11 | $7.49 | $7.49 | 1,037,166 | — | — |
| 1981-09-10 | $6.99 | $6.99 | 472,826 | — | — |
| 1981-09-09 | $6.80 | $6.80 | 176,718 | — | — |
| 1981-09-08 | $6.75 | $6.75 | 386,570 | — | — |
| 1981-09-04 | $6.80 | $6.80 | 197,756 | — | — |
| 1981-09-03 | $6.82 | $6.82 | 1,069,775 | — | — |
| 1981-09-02 | $7.01 | $7.01 | 1,688,813 | — | — |
| 1981-09-01 | $7.30 | $7.30 | 557,503 | — | — |
| 1981-08-31 | $7.39 | $7.39 | 1,305,398 | — | — |
| 1981-08-28 | $7.39 | $7.39 | 849,929 | — | — |
| 1981-08-27 | $7.11 | $7.11 | 544,354 | — | — |
| 1981-08-26 | $7.20 | $7.20 | 436,535 | — | — |
| 1981-08-25 | $7.11 | $7.11 | 333,450 | — | — |
| 1981-08-24 | $6.92 | $6.92 | 452,840 | — | — |
| 1981-08-21 | $7.20 | $7.20 | 321,879 | — | — |
| 1981-08-20 | $7.15 | $7.15 | 1,212,832 | — | — |
| 1981-08-19 | $7.13 | $7.13 | 276,122 | — | — |
| 1981-08-18 | $7.06 | $7.06 | 356,066 | — | — |
| 1981-08-17 | $7.13 | $7.13 | 239,306 | — | — |
| 1981-08-14 | $7.03 | $7.03 | 245,091 | — | — |
| 1981-08-13 | $7.23 | $7.23 | 841,514 | — | — |
| 1981-08-12 | $7.18 | $7.18 | 265,077 | — | — |
| 1981-08-11 | $7.42 | $7.42 | 687,938 | — | — |
| 1981-08-10 | $7.37 | $7.37 | 919,354 | — | — |
| 1981-08-07 | $7.23 | $7.23 | 372,896 | — | — |
| 1981-08-06 | $7.23 | $7.23 | 1,168,127 | — | — |
| 1981-08-05 | $6.99 | $6.99 | 749,473 | — | — |
| 1981-08-04 | $6.80 | $6.80 | 225,631 | — | — |
| 1981-08-03 | $6.84 | $6.84 | 138,850 | — | — |
| 1981-07-31 | $6.84 | $6.84 | 220,371 | — | — |
| 1981-07-30 | $6.82 | $6.82 | 211,430 | — | — |
| 1981-07-29 | $6.56 | $6.56 | 98,878 | — | — |
| 1981-07-28 | $6.49 | $6.49 | 281,907 | — | — |
| 1981-07-27 | $6.61 | $6.61 | 150,947 | — | — |
| 1981-07-24 | $6.46 | $6.46 | 85,729 | — | — |
| 1981-07-23 | $6.56 | $6.56 | 458,099 | — | — |
| 1981-07-22 | $6.65 | $6.65 | 644,284 | — | — |
| 1981-07-21 | $6.70 | $6.70 | 175,666 | — | — |
| 1981-07-20 | $6.70 | $6.70 | 206,697 | — | — |
| 1981-07-17 | $6.99 | $6.99 | 421,809 | — | — |
| 1981-07-16 | $6.99 | $6.99 | 310,308 | — | — |
| 1981-07-15 | $7.15 | $7.15 | 931,977 | — | — |
| 1981-07-14 | $7.32 | $7.32 | 794,179 | — | — |
| 1981-07-13 | $7.01 | $7.01 | 603,786 | — | — |
| 1981-07-10 | $6.92 | $6.92 | 256,662 | — | — |
| 1981-07-09 | $7.06 | $7.06 | 224,053 | — | — |
| 1981-07-08 | $6.99 | $6.99 | 1,382,713 | — | — |
| 1981-07-07 | $7.25 | $7.25 | 366,059 | — | — |
| 1981-07-06 | $7.46 | $7.46 | 469,670 | — | — |
| 1981-07-02 | $7.30 | $7.30 | 516,479 | — | — |
| 1981-07-01 | $7.20 | $7.20 | 604,312 | — | — |
| 1981-06-30 | $7.11 | $7.11 | 557,503 | — | — |
| 1981-06-29 | $7.01 | $7.01 | 495,441 | — | — |
| 1981-06-26 | $7.01 | $7.01 | 279,803 | — | — |
| 1981-06-25 | $7.06 | $7.06 | 575,385 | — | — |
| 1981-06-24 | $7.08 | $7.08 | 688,990 | — | — |
| 1981-06-23 | $6.68 | $6.68 | 251,928 | — | — |
| 1981-06-22 | $6.65 | $6.65 | 430,224 | — | — |
| 1981-06-19 | $6.61 | $6.61 | 113,078 | — | — |
| 1981-06-18 | $6.42 | $6.42 | 255,084 | — | — |
| 1981-06-17 | $6.61 | $6.61 | 977,208 | — | — |
| 1981-06-16 | $6.65 | $6.65 | 869,389 | — | — |
| 1981-06-15 | $6.13 | $6.13 | 114,130 | — | — |
| 1981-06-12 | $6.13 | $6.13 | 147,265 | — | — |
| 1981-06-11 | $6.20 | $6.20 | 562,762 | — | — |
| 1981-06-10 | $6.32 | $6.32 | 1,013,498 | — | — |
| 1981-06-09 | $5.89 | $5.89 | 474,403 | — | — |
| 1981-06-08 | $5.85 | $5.85 | 81,522 | — | — |
| 1981-06-05 | $5.82 | $5.82 | 66,269 | — | — |
| 1981-06-04 | $5.78 | $5.78 | 44,179 | — | — |
| 1981-06-03 | $5.82 | $5.82 | 267,181 | — | — |
| 1981-06-02 | $5.75 | $5.75 | 74,158 | — | — |
| 1981-06-01 | $5.82 | $5.82 | 132,538 | — | — |
| 1981-05-29 | $5.99 | $5.99 | 183,029 | — | — |
| 1981-05-28 | $5.97 | $5.97 | 65,743 | — | — |
| 1981-05-27 | $6.01 | $6.01 | 44,179 | — | — |
| 1981-05-26 | $6.16 | $6.16 | 93,092 | — | — |
| 1981-05-22 | $6.23 | $6.23 | 76,788 | — | — |
| 1981-05-21 | $6.23 | $6.23 | 96,248 | — | — |
| 1981-05-20 | $6.13 | $6.13 | 70,477 | — | — |
| 1981-05-19 | $5.99 | $5.99 | 83,625 | — | — |
| 1981-05-18 | $5.99 | $5.99 | 90,989 | — | — |
| 1981-05-15 | $6.16 | $6.16 | 122,020 | — | — |
| 1981-05-14 | $6.04 | $6.04 | 42,076 | — | — |
| 1981-05-13 | $5.89 | $5.89 | 135,694 | — | — |
| 1981-05-12 | $5.92 | $5.92 | 109,397 | — | — |
| 1981-05-11 | $6.11 | $6.11 | 101,508 | — | — |
| 1981-05-08 | $6.23 | $6.23 | 73,107 | — | — |
| 1981-05-07 | $6.27 | $6.27 | 71,003 | — | — |
| 1981-05-06 | $6.06 | $6.06 | 113,604 | — | — |
| 1981-05-05 | $5.97 | $5.97 | 104,663 | — | — |
| 1981-05-04 | $6.06 | $6.06 | 128,857 | — | — |
| 1981-05-01 | $6.20 | $6.20 | 155,680 | — | — |
| 1981-04-30 | $6.37 | $6.37 | 66,269 | — | — |
| 1981-04-29 | $6.23 | $6.23 | 198,282 | — | — |
| 1981-04-28 | $6.32 | $6.32 | 226,683 | — | — |
| 1981-04-27 | $5.99 | $5.99 | 93,092 | — | — |
| 1981-04-24 | $6.08 | $6.08 | 146,739 | — | — |
| 1981-04-23 | $6.06 | $6.06 | 84,677 | — | — |
| 1981-04-22 | $5.99 | $5.99 | 191,444 | — | — |
| 1981-04-21 | $6.18 | $6.18 | 144,109 | — | — |
| 1981-04-20 | $6.27 | $6.27 | 191,444 | — | — |
| 1981-04-16 | $6.30 | $6.30 | 180,400 | — | — |
| 1981-04-15 | $6.42 | $6.42 | 220,897 | — | — |
| 1981-04-14 | $6.25 | $6.25 | 194,074 | — | — |
| 1981-04-13 | $6.37 | $6.37 | 335,028 | — | — |
| 1981-04-10 | $6.51 | $6.51 | 153,576 | — | — |
| 1981-04-09 | $6.61 | $6.61 | 178,296 | — | — |
| 1981-04-08 | $6.65 | $6.65 | 113,604 | — | — |
| 1981-04-07 | $6.70 | $6.70 | 129,383 | — | — |
| 1981-04-06 | $6.65 | $6.65 | 120,442 | — | — |
| 1981-04-03 | $6.82 | $6.82 | 131,487 | — | — |
| 1981-04-02 | $6.77 | $6.77 | 155,154 | — | — |
| 1981-04-01 | $6.84 | $6.84 | 177,770 | — | — |
| 1981-03-31 | $6.94 | $6.94 | 125,701 | — | — |
| 1981-03-30 | $6.94 | $6.94 | 156,732 | — | — |
| 1981-03-27 | $6.96 | $6.96 | 314,516 | — | — |
| 1981-03-26 | $7.18 | $7.18 | 508,590 | — | — |
| 1981-03-25 | $7.58 | $7.58 | 241,409 | — | — |
| 1981-03-24 | $7.39 | $7.39 | 361,851 | — | — |
| 1981-03-23 | $7.77 | $7.77 | 592,741 | — | — |
| 1981-03-20 | $7.94 | $7.94 | 946,703 | — | — |
| 1981-03-19 | $7.34 | $7.34 | 447,580 | — | — |
| 1981-03-18 | $7.42 | $7.42 | 1,124,473 | — | — |
| 1981-03-17 | $7.06 | $7.06 | 610,624 | — | — |
| 1981-03-16 | $6.82 | $6.82 | 382,363 | — | — |
| 1981-03-13 | $6.99 | $6.99 | 566,444 | — | — |
| 1981-03-12 | $7.03 | $7.03 | 849,929 | — | — |
| 1981-03-11 | $7.34 | $7.34 | 2,651,295 | — | — |
| 1981-03-10 | $6.42 | $6.42 | 436,535 | — | — |
| 1981-03-09 | $6.13 | $6.13 | 124,649 | — | — |
| 1981-03-06 | $6.01 | $6.01 | 106,767 | — | — |
| 1981-03-05 | $5.97 | $5.97 | 287,693 | — | — |
| 1981-03-04 | $5.80 | $5.80 | 256,662 | — | — |
| 1981-03-03 | $5.63 | $5.63 | 63,639 | — | — |
| 1981-03-02 | $5.63 | $5.63 | 45,231 | — | — |
| 1981-02-27 | $5.56 | $5.56 | 66,795 | — | — |
| 1981-02-26 | $5.73 | $5.73 | 66,269 | — | — |
| 1981-02-25 | $5.85 | $5.85 | 99,930 | — | — |
| 1981-02-24 | $5.85 | $5.85 | 62,062 | — | — |
| 1981-02-23 | $5.78 | $5.78 | 37,868 | — | — |
| 1981-02-20 | $5.66 | $5.66 | 237,728 | — | — |
| 1981-02-19 | $5.66 | $5.66 | 87,833 | — | — |
| 1981-02-18 | $5.78 | $5.78 | 89,411 | — | — |
| 1981-02-17 | $5.80 | $5.80 | 100,982 | — | — |
| 1981-02-13 | $5.82 | $5.82 | 59,958 | — | — |
| 1981-02-12 | $5.85 | $5.85 | 107,293 | — | — |
| 1981-02-11 | $5.87 | $5.87 | 35,764 | — | — |
| 1981-02-10 | $5.92 | $5.92 | 138,324 | — | — |
| 1981-02-09 | $6.01 | $6.01 | 128,857 | — | — |
| 1981-02-06 | $6.04 | $6.04 | 57,854 | — | — |
| 1981-02-05 | $5.99 | $5.99 | 65,743 | — | — |
| 1981-02-04 | $5.85 | $5.85 | 61,536 | — | — |
| 1981-02-03 | $5.80 | $5.80 | 98,352 | — | — |
| 1981-02-02 | $5.82 | $5.82 | 97,826 | — | — |
| 1981-01-30 | $5.94 | $5.94 | 82,048 | — | — |
| 1981-01-29 | $6.01 | $6.01 | 66,795 | — | — |
| 1981-01-28 | $5.99 | $5.99 | 217,216 | — | — |
| 1981-01-27 | $5.80 | $5.80 | 122,020 | — | — |
| 1981-01-26 | $5.70 | $5.70 | 189,341 | — | — |
| 1981-01-23 | $6.06 | $6.06 | 370,266 | — | — |
| 1981-01-22 | $6.58 | $6.58 | 117,812 | — | — |
| 1981-01-21 | $6.68 | $6.68 | 44,179 | — | — |
| 1981-01-20 | $6.68 | $6.68 | 67,847 | — | — |
| 1981-01-19 | $6.82 | $6.82 | 459,151 | — | — |
| 1981-01-16 | $6.75 | $6.75 | 66,269 | — | — |
| 1981-01-15 | $6.77 | $6.77 | 79,418 | — | — |
| 1981-01-14 | $6.82 | $6.82 | 142,531 | — | — |
| 1981-01-13 | $6.92 | $6.92 | 36,816 | — | — |
| 1981-01-12 | $6.87 | $6.87 | 88,885 | — | — |
| 1981-01-09 | $6.92 | $6.92 | 61,010 | — | — |
| 1981-01-08 | $6.82 | $6.82 | 148,317 | — | — |
| 1981-01-07 | $7.01 | $7.01 | 192,496 | — | — |
| 1981-01-06 | $7.32 | $7.32 | 60,484 | — | — |
| 1981-01-05 | $7.46 | $7.46 | 100,982 | — | — |
| 1981-01-02 | $7.56 | $7.56 | 54,172 | — | — |