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 | $9.92 | $9.92 | 234 | — | — |
| 1981-12-30 | $9.92 | $9.92 | 703 | — | — |
| 1981-12-29 | $9.92 | $9.92 | 3,047 | — | — |
| 1981-12-28 | $9.92 | $9.92 | 8,203 | — | — |
| 1981-12-24 | $10.13 | $10.13 | 234 | — | — |
| 1981-12-23 | $10.13 | $10.13 | 11,484 | — | — |
| 1981-12-22 | $10.13 | $10.13 | 23,672 | — | — |
| 1981-12-21 | $10.13 | $10.13 | 1,172 | — | — |
| 1981-12-18 | $10.13 | $10.13 | 78,281 | — | — |
| 1981-12-17 | $10.13 | $10.13 | 4,922 | — | — |
| 1981-12-16 | $10.13 | $10.13 | 938 | — | — |
| 1981-12-15 | $10.13 | $10.13 | 16,406 | — | — |
| 1981-12-14 | $10.13 | $10.13 | 938 | — | — |
| 1981-12-11 | $10.24 | $10.24 | 2,578 | — | — |
| 1981-12-10 | $10.24 | $10.24 | 703 | — | — |
| 1981-12-09 | $10.24 | $10.24 | 10,313 | — | — |
| 1981-12-08 | $10.24 | $10.24 | 11,484 | — | — |
| 1981-12-07 | $10.24 | $10.24 | 9,844 | — | — |
| 1981-12-04 | $10.24 | $10.24 | 0 | — | — |
| 1981-12-03 | $10.24 | $10.24 | 8,203 | — | — |
| 1981-12-02 | $10.24 | $10.24 | 3,047 | — | — |
| 1981-12-01 | $10.24 | $10.24 | 9,375 | — | — |
| 1981-11-30 | $10.13 | $10.13 | 234 | — | — |
| 1981-11-27 | $10.13 | $10.13 | 2,109 | — | — |
| 1981-11-25 | $10.13 | $10.13 | 17,109 | — | — |
| 1981-11-24 | $9.92 | $9.92 | 1,875 | — | — |
| 1981-11-23 | $9.92 | $9.92 | 25,313 | — | — |
| 1981-11-20 | $9.92 | $9.92 | 2,109 | — | — |
| 1981-11-19 | $9.92 | $9.92 | 19,219 | — | — |
| 1981-11-18 | $9.92 | $9.92 | 35,156 | — | — |
| 1981-11-17 | $10.24 | $10.24 | 31,641 | — | — |
| 1981-11-16 | $10.24 | $10.24 | 5,156 | — | — |
| 1981-11-13 | $10.35 | $10.35 | 1,875 | — | — |
| 1981-11-12 | $10.35 | $10.35 | 9,375 | — | — |
| 1981-11-11 | $10.35 | $10.35 | 5,859 | — | — |
| 1981-11-10 | $10.35 | $10.35 | 5,859 | — | — |
| 1981-11-09 | $10.45 | $10.45 | 2,578 | — | — |
| 1981-11-06 | $10.45 | $10.45 | 6,328 | — | — |
| 1981-11-05 | $10.45 | $10.45 | 48,047 | — | — |
| 1981-11-04 | $10.45 | $10.45 | 40,547 | — | — |
| 1981-11-03 | $10.35 | $10.35 | 3,281 | — | — |
| 1981-11-02 | $10.35 | $10.35 | 22,500 | — | — |
| 1981-10-30 | $10.24 | $10.24 | 4,219 | — | — |
| 1981-10-29 | $10.35 | $10.35 | 2,578 | — | — |
| 1981-10-28 | $10.35 | $10.35 | 12,422 | — | — |
| 1981-10-27 | $10.35 | $10.35 | 3,047 | — | — |
| 1981-10-26 | $10.24 | $10.24 | 20,859 | — | — |
| 1981-10-23 | $10.45 | $10.45 | 18,281 | — | — |
| 1981-10-22 | $10.45 | $10.45 | 4,219 | — | — |
| 1981-10-21 | $10.56 | $10.56 | 15,469 | — | — |
| 1981-10-20 | $10.56 | $10.56 | 6,797 | — | — |
| 1981-10-19 | $10.45 | $10.45 | 18,281 | — | — |
| 1981-10-16 | $10.67 | $10.67 | 10,078 | — | — |
| 1981-10-15 | $10.67 | $10.67 | 16,406 | — | — |
| 1981-10-14 | $10.56 | $10.56 | 8,438 | — | — |
| 1981-10-13 | $10.56 | $10.56 | 16,172 | — | — |
| 1981-10-12 | $10.13 | $10.13 | 14,531 | — | — |
| 1981-10-09 | $9.81 | $9.81 | 11,016 | — | — |
| 1981-10-08 | $9.81 | $9.81 | 938 | — | — |
| 1981-10-07 | $9.81 | $9.81 | 0 | — | — |
| 1981-10-06 | $9.81 | $9.81 | 234 | — | — |
| 1981-10-05 | $9.81 | $9.81 | 3,516 | — | — |
| 1981-10-02 | $9.81 | $9.81 | 1,406 | — | — |
| 1981-10-01 | $9.81 | $9.81 | 938 | — | — |
| 1981-09-30 | $9.81 | $9.81 | 703 | — | — |
| 1981-09-29 | $9.81 | $9.81 | 0 | — | — |
| 1981-09-28 | $9.81 | $9.81 | 27,188 | — | — |
| 1981-09-25 | $9.92 | $9.92 | 12,891 | — | — |
| 1981-09-24 | $10.03 | $10.03 | 12,188 | — | — |
| 1981-09-23 | $10.03 | $10.03 | 17,813 | — | — |
| 1981-09-22 | $10.03 | $10.03 | 10,547 | — | — |
| 1981-09-21 | $10.03 | $10.03 | 703 | — | — |
| 1981-09-18 | $10.03 | $10.03 | 9,844 | — | — |
| 1981-09-17 | $10.03 | $10.03 | 15,703 | — | — |
| 1981-09-16 | $10.03 | $10.03 | 7,500 | — | — |
| 1981-09-15 | $10.03 | $10.03 | 9,375 | — | — |
| 1981-09-14 | $10.03 | $10.03 | 7,734 | — | — |
| 1981-09-11 | $10.03 | $10.03 | 16,875 | — | — |
| 1981-09-10 | $10.03 | $10.03 | 10,781 | — | — |
| 1981-09-09 | $10.13 | $10.13 | 23,906 | — | — |
| 1981-09-08 | $10.19 | $10.19 | 57,891 | — | — |
| 1981-09-04 | $10.24 | $10.24 | 7,031 | — | — |
| 1981-09-03 | $10.24 | $10.24 | 18,984 | — | — |
| 1981-09-02 | $10.24 | $10.24 | 18,281 | — | — |
| 1981-09-01 | $10.24 | $10.24 | 9,141 | — | — |
| 1981-08-31 | $10.24 | $10.24 | 7,734 | — | — |
| 1981-08-28 | $10.24 | $10.24 | 10,547 | — | — |
| 1981-08-27 | $10.24 | $10.24 | 13,828 | — | — |
| 1981-08-26 | $10.24 | $10.24 | 3,516 | — | — |
| 1981-08-25 | $10.24 | $10.24 | 12,422 | — | — |
| 1981-08-24 | $10.24 | $10.24 | 23,906 | — | — |
| 1981-08-21 | $10.24 | $10.24 | 3,281 | — | — |
| 1981-08-20 | $10.24 | $10.24 | 5,156 | — | — |
| 1981-08-19 | $10.24 | $10.24 | 4,922 | — | — |
| 1981-08-18 | $10.24 | $10.24 | 23,438 | — | — |
| 1981-08-17 | $10.24 | $10.24 | 4,922 | — | — |
| 1981-08-14 | $10.24 | $10.24 | 5,625 | — | — |
| 1981-08-13 | $10.24 | $10.24 | 26,953 | — | — |
| 1981-08-12 | $10.24 | $10.24 | 8,438 | — | — |
| 1981-08-11 | $10.24 | $10.24 | 13,594 | — | — |
| 1981-08-10 | $10.24 | $10.24 | 0 | — | — |
| 1981-08-07 | $10.24 | $10.24 | 5,156 | — | — |
| 1981-08-06 | $10.24 | $10.24 | 1,641 | — | — |
| 1981-08-05 | $10.24 | $10.24 | 6,094 | — | — |
| 1981-08-04 | $10.24 | $10.24 | 9,609 | — | — |
| 1981-08-03 | $10.24 | $10.24 | 5,859 | — | — |
| 1981-07-31 | $10.24 | $10.24 | 7,969 | — | — |
| 1981-07-30 | $10.24 | $10.24 | 2,578 | — | — |
| 1981-07-29 | $10.24 | $10.24 | 11,250 | — | — |
| 1981-07-28 | $10.24 | $10.24 | 2,578 | — | — |
| 1981-07-27 | $10.24 | $10.24 | 234 | — | — |
| 1981-07-24 | $10.24 | $10.24 | 703 | — | — |
| 1981-07-23 | $10.24 | $10.24 | 11,719 | — | — |
| 1981-07-22 | $10.24 | $10.24 | 6,563 | — | — |
| 1981-07-21 | $10.24 | $10.24 | 19,453 | — | — |
| 1981-07-20 | $10.24 | $10.24 | 20,391 | — | — |
| 1981-07-17 | $10.24 | $10.24 | 4,219 | — | — |
| 1981-07-16 | $10.24 | $10.24 | 11,484 | — | — |
| 1981-07-15 | $10.24 | $10.24 | 2,109 | — | — |
| 1981-07-14 | $10.24 | $10.24 | 7,031 | — | — |
| 1981-07-13 | $10.24 | $10.24 | 234 | — | — |
| 1981-07-10 | $10.24 | $10.24 | 20,156 | — | — |
| 1981-07-09 | $10.24 | $10.24 | 1,172 | — | — |
| 1981-07-08 | $10.24 | $10.24 | 11,484 | — | — |
| 1981-07-07 | $10.24 | $10.24 | 9,844 | — | — |
| 1981-07-06 | $10.24 | $10.24 | 18,281 | — | — |
| 1981-07-02 | $10.24 | $10.24 | 10,078 | — | — |
| 1981-07-01 | $10.24 | $10.24 | 10,078 | — | — |
| 1981-06-30 | $10.24 | $10.24 | 6,797 | — | — |
| 1981-06-29 | $10.24 | $10.24 | 703 | — | — |
| 1981-06-26 | $10.24 | $10.24 | 5,156 | — | — |
| 1981-06-25 | $10.24 | $10.24 | 2,344 | — | — |
| 1981-06-24 | $10.24 | $10.24 | 3,984 | — | — |
| 1981-06-23 | $10.24 | $10.24 | 2,813 | — | — |
| 1981-06-22 | $10.24 | $10.24 | 6,094 | — | — |
| 1981-06-19 | $10.24 | $10.24 | 13,125 | — | — |
| 1981-06-18 | $10.24 | $10.24 | 9,609 | — | — |
| 1981-06-17 | $10.24 | $10.24 | 7,734 | — | — |
| 1981-06-16 | $10.24 | $10.24 | 1,875 | — | — |
| 1981-06-15 | $10.24 | $10.24 | 1,172 | — | — |
| 1981-06-12 | $10.24 | $10.24 | 6,563 | — | — |
| 1981-06-11 | $10.24 | $10.24 | 3,281 | — | — |
| 1981-06-10 | $10.24 | $10.24 | 6,328 | — | — |
| 1981-06-09 | $10.24 | $10.24 | 8,438 | — | — |
| 1981-06-08 | $10.24 | $10.24 | 10,078 | — | — |
| 1981-06-05 | $10.24 | $10.24 | 469 | — | — |
| 1981-06-04 | $10.24 | $10.24 | 2,344 | — | — |
| 1981-06-03 | $10.24 | $10.24 | 1,875 | — | — |
| 1981-06-02 | $10.24 | $10.24 | 9,844 | — | — |
| 1981-06-01 | $10.24 | $10.24 | 28,125 | — | — |
| 1981-05-29 | $10.24 | $10.24 | 11,016 | — | — |
| 1981-05-28 | $10.24 | $10.24 | 6,563 | — | — |
| 1981-05-27 | $10.24 | $10.24 | 12,422 | — | — |
| 1981-05-26 | $10.24 | $10.24 | 12,891 | — | — |
| 1981-05-22 | $10.24 | $10.24 | 3,281 | — | — |
| 1981-05-21 | $10.24 | $10.24 | 12,422 | — | — |
| 1981-05-20 | $10.24 | $10.24 | 1,875 | — | — |
| 1981-05-19 | $10.24 | $10.24 | 5,391 | — | — |
| 1981-05-18 | $10.24 | $10.24 | 15,000 | — | — |
| 1981-05-15 | $10.24 | $10.24 | 4,453 | — | — |
| 1981-05-14 | $10.24 | $10.24 | 2,344 | — | — |
| 1981-05-13 | $10.24 | $10.24 | 15,234 | — | — |
| 1981-05-12 | $9.92 | $9.92 | 30,469 | — | — |
| 1981-05-11 | $9.81 | $9.81 | 17,578 | — | — |
| 1981-05-08 | $9.81 | $9.81 | 5,156 | — | — |
| 1981-05-07 | $9.81 | $9.81 | 25,313 | — | — |
| 1981-05-06 | $9.81 | $9.81 | 14,766 | — | — |
| 1981-05-05 | $9.92 | $9.92 | 8,203 | — | — |
| 1981-05-04 | $9.92 | $9.92 | 29,531 | — | — |
| 1981-05-01 | $10.03 | $10.03 | 30,000 | — | — |
| 1981-04-30 | $9.49 | $9.49 | 3,984 | — | — |
| 1981-04-29 | $9.39 | $9.39 | 16,875 | — | — |
| 1981-04-28 | $9.39 | $9.39 | 14,063 | — | — |
| 1981-04-27 | $9.39 | $9.39 | 6,563 | — | — |
| 1981-04-24 | $9.39 | $9.39 | 15,938 | — | — |
| 1981-04-23 | $9.39 | $9.39 | 10,313 | — | — |
| 1981-04-22 | $9.39 | $9.39 | 6,328 | — | — |
| 1981-04-21 | $9.39 | $9.39 | 15,234 | — | — |
| 1981-04-20 | $9.39 | $9.39 | 3,750 | — | — |
| 1981-04-16 | $9.39 | $9.39 | 13,359 | — | — |
| 1981-04-15 | $9.39 | $9.39 | 13,125 | — | — |
| 1981-04-14 | $9.17 | $9.17 | 11,016 | — | — |
| 1981-04-13 | $9.07 | $9.07 | 6,094 | — | — |
| 1981-04-10 | $9.07 | $9.07 | 2,578 | — | — |
| 1981-04-09 | $9.07 | $9.07 | 703 | — | — |
| 1981-04-08 | $9.07 | $9.07 | 4,688 | — | — |
| 1981-04-07 | $9.07 | $9.07 | 4,219 | — | — |
| 1981-04-06 | $8.96 | $8.96 | 10,781 | — | — |
| 1981-04-03 | $8.96 | $8.96 | 10,781 | — | — |
| 1981-04-02 | $8.96 | $8.96 | 8,203 | — | — |
| 1981-04-01 | $8.96 | $8.96 | 7,266 | — | — |
| 1981-03-31 | $8.96 | $8.96 | 7,031 | — | — |
| 1981-03-30 | $8.96 | $8.96 | 7,969 | — | — |
| 1981-03-27 | $8.96 | $8.96 | 7,969 | — | — |
| 1981-03-26 | $8.96 | $8.96 | 938 | — | — |
| 1981-03-25 | $8.96 | $8.96 | 1,406 | — | — |
| 1981-03-24 | $8.96 | $8.96 | 9,375 | — | — |
| 1981-03-23 | $8.96 | $8.96 | 12,656 | — | — |
| 1981-03-20 | $8.85 | $8.85 | 15,469 | — | — |
| 1981-03-19 | $8.85 | $8.85 | 8,672 | — | — |
| 1981-03-18 | $8.85 | $8.85 | 3,750 | — | — |
| 1981-03-17 | $8.85 | $8.85 | 12,188 | — | — |
| 1981-03-16 | $8.85 | $8.85 | 2,109 | — | — |
| 1981-03-13 | $8.85 | $8.85 | 6,563 | — | — |
| 1981-03-12 | $8.85 | $8.85 | 3,750 | — | — |
| 1981-03-11 | $8.85 | $8.85 | 938 | — | — |
| 1981-03-10 | $8.85 | $8.85 | 938 | — | — |
| 1981-03-09 | $8.85 | $8.85 | 8,438 | — | — |
| 1981-03-06 | $8.85 | $8.85 | 23,906 | — | — |
| 1981-03-05 | $8.96 | $8.96 | 8,672 | — | — |
| 1981-03-04 | $9.07 | $9.07 | 16,641 | — | — |
| 1981-03-03 | $9.17 | $9.17 | 3,984 | — | — |
| 1981-03-02 | $9.17 | $9.17 | 20,625 | — | — |
| 1981-02-27 | $9.28 | $9.28 | 8,906 | — | — |
| 1981-02-26 | $9.39 | $9.39 | 5,391 | — | — |
| 1981-02-25 | $9.39 | $9.39 | 7,266 | — | — |
| 1981-02-24 | $9.39 | $9.39 | 1,875 | — | — |
| 1981-02-23 | $9.39 | $9.39 | 234 | — | — |
| 1981-02-20 | $9.39 | $9.39 | 13,359 | — | — |
| 1981-02-19 | $9.39 | $9.39 | 18,984 | — | — |
| 1981-02-18 | $9.39 | $9.39 | 12,188 | — | — |
| 1981-02-17 | $9.28 | $9.28 | 2,578 | — | — |
| 1981-02-13 | $9.28 | $9.28 | 15,703 | — | — |
| 1981-02-12 | $9.60 | $9.60 | 10,078 | — | — |
| 1981-02-11 | $9.81 | $9.81 | 34,688 | — | — |
| 1981-02-10 | $9.39 | $9.39 | 20,859 | — | — |
| 1981-02-09 | $9.17 | $9.17 | 15,938 | — | — |
| 1981-02-06 | $9.17 | $9.17 | 17,344 | — | — |
| 1981-02-05 | $8.64 | $8.64 | 7,266 | — | — |
| 1981-02-04 | $8.53 | $8.53 | 6,328 | — | — |
| 1981-02-03 | $8.53 | $8.53 | 13,125 | — | — |
| 1981-02-02 | $8.32 | $8.32 | 4,453 | — | — |
| 1981-01-30 | $8.21 | $8.21 | 3,516 | — | — |
| 1981-01-29 | $8.21 | $8.21 | 7,969 | — | — |
| 1981-01-28 | $8.21 | $8.21 | 14,297 | — | — |
| 1981-01-27 | $8.11 | $8.11 | 4,453 | — | — |
| 1981-01-26 | $8.11 | $8.11 | 4,922 | — | — |
| 1981-01-23 | $8.11 | $8.11 | 9,141 | — | — |
| 1981-01-22 | $8.11 | $8.11 | 3,750 | — | — |
| 1981-01-21 | $8.11 | $8.11 | 1,875 | — | — |
| 1981-01-20 | $8.11 | $8.11 | 938 | — | — |
| 1981-01-19 | $8.11 | $8.11 | 2,813 | — | — |
| 1981-01-16 | $8.11 | $8.11 | 938 | — | — |
| 1981-01-15 | $8.11 | $8.11 | 8,906 | — | — |
| 1981-01-14 | $8.11 | $8.11 | 2,813 | — | — |
| 1981-01-13 | $8.11 | $8.11 | 1,172 | — | — |
| 1981-01-12 | $8.11 | $8.11 | 703 | — | — |
| 1981-01-09 | $8.11 | $8.11 | 1,406 | — | — |
| 1981-01-08 | $8.11 | $8.11 | 7,031 | — | — |
| 1981-01-07 | $8.11 | $8.11 | 4,453 | — | — |
| 1981-01-06 | $8.32 | $8.32 | 3,984 | — | — |
| 1981-01-05 | $8.00 | $8.00 | 8,906 | — | — |
| 1981-01-02 | $8.00 | $8.00 | 703 | — | — |