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 | $6.31 | $6.31 | 27,000 | — | — |
| 1981-12-30 | $6.19 | $6.19 | 4,950 | — | — |
| 1981-12-29 | $6.22 | $6.22 | 3,150 | — | — |
| 1981-12-28 | $6.17 | $6.17 | 16,200 | — | — |
| 1981-12-24 | $6.31 | $6.31 | 10,800 | — | — |
| 1981-12-23 | $6.33 | $6.33 | 5,400 | — | — |
| 1981-12-22 | $6.42 | $6.42 | 72,450 | — | — |
| 1981-12-21 | $6.33 | $6.33 | 13,050 | — | — |
| 1981-12-18 | $6.36 | $6.36 | 41,400 | — | — |
| 1981-12-17 | $6.44 | $6.44 | 10,350 | — | — |
| 1981-12-16 | $6.44 | $6.44 | 83,250 | — | — |
| 1981-12-15 | $6.31 | $6.31 | 18,450 | — | — |
| 1981-12-14 | $6.14 | $6.14 | 40,950 | — | — |
| 1981-12-11 | $6.50 | $6.50 | 43,200 | — | — |
| 1981-12-10 | $6.53 | $6.53 | 22,950 | — | — |
| 1981-12-09 | $6.53 | $6.53 | 67,950 | — | — |
| 1981-12-08 | $6.61 | $6.61 | 16,200 | — | — |
| 1981-12-07 | $6.56 | $6.56 | 15,300 | — | — |
| 1981-12-04 | $6.56 | $6.56 | 24,300 | — | — |
| 1981-12-03 | $6.50 | $6.50 | 17,550 | — | — |
| 1981-12-02 | $6.64 | $6.64 | 18,000 | — | — |
| 1981-12-01 | $6.53 | $6.53 | 15,300 | — | — |
| 1981-11-30 | $6.56 | $6.56 | 8,550 | — | — |
| 1981-11-27 | $6.36 | $6.36 | 4,950 | — | — |
| 1981-11-25 | $6.39 | $6.39 | 14,400 | — | — |
| 1981-11-24 | $6.44 | $6.44 | 25,650 | — | — |
| 1981-11-23 | $6.50 | $6.50 | 52,200 | — | — |
| 1981-11-20 | $6.67 | $6.67 | 74,700 | — | — |
| 1981-11-19 | $6.39 | $6.39 | 9,900 | — | — |
| 1981-11-18 | $6.56 | $6.56 | 58,500 | — | — |
| 1981-11-17 | $6.56 | $6.56 | 19,350 | — | — |
| 1981-11-16 | $6.28 | $6.28 | 28,350 | — | — |
| 1981-11-13 | $6.47 | $6.47 | 137,700 | — | — |
| 1981-11-12 | $6.44 | $6.44 | 31,500 | — | — |
| 1981-11-11 | $6.44 | $6.44 | 80,550 | — | — |
| 1981-11-10 | $6.50 | $6.50 | 63,900 | — | — |
| 1981-11-09 | $6.44 | $6.44 | 12,600 | — | — |
| 1981-11-06 | $6.67 | $6.67 | 217,350 | — | — |
| 1981-11-05 | $6.83 | $6.83 | 17,550 | — | — |
| 1981-11-04 | $6.89 | $6.89 | 81,450 | — | — |
| 1981-11-03 | $6.78 | $6.78 | 56,250 | — | — |
| 1981-11-02 | $6.78 | $6.78 | 129,150 | — | — |
| 1981-10-30 | $6.53 | $6.53 | 10,350 | — | — |
| 1981-10-29 | $6.47 | $6.47 | 4,950 | — | — |
| 1981-10-28 | $6.58 | $6.58 | 10,350 | — | — |
| 1981-10-27 | $6.64 | $6.64 | 5,850 | — | — |
| 1981-10-26 | $6.53 | $6.53 | 27,900 | — | — |
| 1981-10-23 | $6.56 | $6.56 | 12,150 | — | — |
| 1981-10-22 | $6.47 | $6.47 | 21,600 | — | — |
| 1981-10-21 | $6.72 | $6.72 | 98,100 | — | — |
| 1981-10-20 | $6.67 | $6.67 | 17,100 | — | — |
| 1981-10-19 | $6.58 | $6.58 | 10,350 | — | — |
| 1981-10-16 | $6.69 | $6.69 | 7,200 | — | — |
| 1981-10-15 | $6.67 | $6.67 | 24,750 | — | — |
| 1981-10-14 | $6.75 | $6.75 | 4,050 | — | — |
| 1981-10-13 | $6.78 | $6.78 | 16,650 | — | — |
| 1981-10-12 | $6.86 | $6.86 | 92,250 | — | — |
| 1981-10-09 | $6.58 | $6.58 | 108,000 | — | — |
| 1981-10-08 | $6.56 | $6.56 | 39,600 | — | — |
| 1981-10-07 | $6.50 | $6.50 | 88,200 | — | — |
| 1981-10-06 | $6.42 | $6.42 | 40,500 | — | — |
| 1981-10-05 | $6.44 | $6.44 | 22,500 | — | — |
| 1981-10-02 | $6.28 | $6.28 | 50,400 | — | — |
| 1981-10-01 | $6.19 | $6.19 | 9,900 | — | — |
| 1981-09-30 | $6.22 | $6.22 | 28,350 | — | — |
| 1981-09-29 | $6.47 | $6.47 | 43,200 | — | — |
| 1981-09-28 | $6.17 | $6.17 | 33,300 | — | — |
| 1981-09-25 | $6.22 | $6.22 | 43,650 | — | — |
| 1981-09-24 | $6.25 | $6.25 | 31,950 | — | — |
| 1981-09-23 | $5.92 | $5.92 | 15,300 | — | — |
| 1981-09-22 | $5.89 | $5.89 | 64,800 | — | — |
| 1981-09-21 | $5.81 | $5.81 | 29,250 | — | — |
| 1981-09-18 | $5.67 | $5.67 | 37,800 | — | — |
| 1981-09-17 | $5.89 | $5.89 | 26,550 | — | — |
| 1981-09-16 | $5.78 | $5.78 | 24,300 | — | — |
| 1981-09-15 | $5.94 | $5.94 | 23,400 | — | — |
| 1981-09-14 | $5.83 | $5.83 | 67,500 | — | — |
| 1981-09-11 | $5.72 | $5.72 | 53,100 | — | — |
| 1981-09-10 | $5.58 | $5.58 | 35,550 | — | — |
| 1981-09-09 | $5.64 | $5.64 | 19,800 | — | — |
| 1981-09-08 | $5.81 | $5.81 | 20,700 | — | — |
| 1981-09-04 | $6.08 | $6.08 | 10,350 | — | — |
| 1981-09-03 | $6.17 | $6.17 | 7,200 | — | — |
| 1981-09-02 | $6.25 | $6.25 | 15,750 | — | — |
| 1981-09-01 | $5.94 | $5.94 | 46,800 | — | — |
| 1981-08-31 | $5.92 | $5.92 | 28,350 | — | — |
| 1981-08-28 | $6.08 | $6.08 | 48,600 | — | — |
| 1981-08-27 | $5.97 | $5.97 | 10,800 | — | — |
| 1981-08-26 | $5.94 | $5.94 | 44,100 | — | — |
| 1981-08-25 | $5.97 | $5.97 | 15,750 | — | — |
| 1981-08-24 | $6.25 | $6.25 | 48,150 | — | — |
| 1981-08-21 | $6.42 | $6.42 | 39,150 | — | — |
| 1981-08-20 | $6.44 | $6.44 | 41,850 | — | — |
| 1981-08-19 | $6.50 | $6.50 | 9,450 | — | — |
| 1981-08-18 | $6.44 | $6.44 | 49,500 | — | — |
| 1981-08-17 | $6.53 | $6.53 | 139,500 | — | — |
| 1981-08-14 | $6.61 | $6.61 | 50,850 | — | — |
| 1981-08-13 | $6.39 | $6.39 | 36,900 | — | — |
| 1981-08-12 | $6.36 | $6.36 | 71,550 | — | — |
| 1981-08-11 | $6.33 | $6.33 | 42,750 | — | — |
| 1981-08-10 | $6.25 | $6.25 | 22,950 | — | — |
| 1981-08-07 | $6.28 | $6.28 | 31,950 | — | — |
| 1981-08-06 | $6.31 | $6.31 | 63,900 | — | — |
| 1981-08-05 | $6.25 | $6.25 | 9,000 | — | — |
| 1981-08-04 | $6.31 | $6.31 | 27,450 | — | — |
| 1981-08-03 | $6.25 | $6.25 | 9,900 | — | — |
| 1981-07-31 | $6.31 | $6.31 | 27,450 | — | — |
| 1981-07-30 | $6.25 | $6.25 | 19,800 | — | — |
| 1981-07-29 | $6.28 | $6.28 | 25,200 | — | — |
| 1981-07-28 | $6.28 | $6.28 | 69,750 | — | — |
| 1981-07-27 | $6.14 | $6.14 | 19,800 | — | — |
| 1981-07-24 | $5.97 | $5.97 | 28,800 | — | — |
| 1981-07-23 | $5.92 | $5.92 | 41,400 | — | — |
| 1981-07-22 | $5.94 | $5.94 | 8,100 | — | — |
| 1981-07-21 | $6.03 | $6.03 | 15,300 | — | — |
| 1981-07-20 | $6.17 | $6.17 | 34,650 | — | — |
| 1981-07-17 | $6.28 | $6.28 | 85,500 | — | — |
| 1981-07-16 | $6.28 | $6.28 | 13,950 | — | — |
| 1981-07-15 | $6.33 | $6.33 | 39,600 | — | — |
| 1981-07-14 | $6.17 | $6.17 | 32,850 | — | — |
| 1981-07-13 | $6.08 | $6.08 | 38,700 | — | — |
| 1981-07-10 | $5.89 | $5.89 | 22,050 | — | — |
| 1981-07-09 | $5.94 | $5.94 | 22,050 | — | — |
| 1981-07-08 | $5.89 | $5.89 | 17,550 | — | — |
| 1981-07-07 | $5.94 | $5.94 | 45,000 | — | — |
| 1981-07-06 | $5.83 | $5.83 | 61,200 | — | — |
| 1981-07-02 | $5.67 | $5.67 | 22,050 | — | — |
| 1981-07-01 | $6.04 | $6.04 | 27,000 | — | — |
| 1981-06-30 | $6.09 | $6.09 | 9,450 | — | — |
| 1981-06-29 | $6.06 | $6.06 | 58,050 | — | — |
| 1981-06-26 | $5.87 | $5.87 | 75,600 | — | — |
| 1981-06-25 | $6.13 | $6.13 | 17,550 | — | — |
| 1981-06-24 | $6.22 | $6.22 | 10,125 | — | — |
| 1981-06-23 | $6.22 | $6.22 | 60,075 | — | — |
| 1981-06-22 | $6.19 | $6.19 | 45,900 | — | — |
| 1981-06-19 | $6.31 | $6.31 | 44,550 | — | — |
| 1981-06-18 | $6.13 | $6.13 | 52,650 | — | — |
| 1981-06-17 | $6.46 | $6.46 | 47,250 | — | — |
| 1981-06-16 | $6.56 | $6.56 | 11,475 | — | — |
| 1981-06-15 | $6.57 | $6.57 | 114,750 | — | — |
| 1981-06-12 | $6.52 | $6.52 | 81,675 | — | — |
| 1981-06-11 | $6.44 | $6.44 | 80,325 | — | — |
| 1981-06-10 | $6.35 | $6.35 | 81,000 | — | — |
| 1981-06-09 | $6.37 | $6.37 | 60,075 | — | — |
| 1981-06-08 | $6.41 | $6.41 | 105,975 | — | — |
| 1981-06-05 | $6.37 | $6.37 | 97,875 | — | — |
| 1981-06-04 | $6.26 | $6.26 | 117,450 | — | — |
| 1981-06-03 | $6.22 | $6.22 | 56,700 | — | — |
| 1981-06-02 | $6.19 | $6.19 | 204,525 | — | — |
| 1981-06-01 | $6.00 | $6.00 | 147,150 | — | — |
| 1981-05-29 | $5.91 | $5.91 | 99,900 | — | — |
| 1981-05-28 | $5.83 | $5.83 | 101,250 | — | — |
| 1981-05-27 | $5.78 | $5.78 | 195,075 | — | — |
| 1981-05-26 | $5.46 | $5.46 | 143,100 | — | — |
| 1981-05-22 | $5.37 | $5.37 | 43,875 | — | — |
| 1981-05-21 | $5.09 | $5.09 | 30,375 | — | — |
| 1981-05-20 | $5.09 | $5.09 | 5,400 | — | — |
| 1981-05-19 | $5.04 | $5.04 | 6,075 | — | — |
| 1981-05-18 | $5.04 | $5.04 | 18,225 | — | — |
| 1981-05-15 | $5.00 | $5.00 | 8,775 | — | — |
| 1981-05-14 | $5.02 | $5.02 | 8,775 | — | — |
| 1981-05-13 | $5.07 | $5.07 | 3,375 | — | — |
| 1981-05-12 | $5.13 | $5.13 | 12,825 | — | — |
| 1981-05-11 | $5.28 | $5.28 | 24,300 | — | — |
| 1981-05-08 | $5.31 | $5.31 | 40,500 | — | — |
| 1981-05-07 | $5.26 | $5.26 | 27,000 | — | — |
| 1981-05-06 | $5.26 | $5.26 | 247,725 | — | — |
| 1981-05-05 | $5.24 | $5.24 | 25,650 | — | — |
| 1981-05-04 | $5.33 | $5.33 | 2,025 | — | — |
| 1981-05-01 | $5.37 | $5.37 | 15,525 | — | — |
| 1981-04-30 | $5.35 | $5.35 | 20,925 | — | — |
| 1981-04-29 | $5.35 | $5.35 | 24,975 | — | — |
| 1981-04-28 | $5.44 | $5.44 | 41,850 | — | — |
| 1981-04-27 | $5.59 | $5.59 | 39,825 | — | — |
| 1981-04-24 | $5.63 | $5.63 | 2,700 | — | — |
| 1981-04-23 | $5.63 | $5.63 | 19,575 | — | — |
| 1981-04-22 | $5.61 | $5.61 | 16,875 | — | — |
| 1981-04-21 | $5.61 | $5.61 | 9,450 | — | — |
| 1981-04-20 | $5.52 | $5.52 | 12,150 | — | — |
| 1981-04-16 | $5.48 | $5.48 | 12,150 | — | — |
| 1981-04-15 | $5.44 | $5.44 | 22,275 | — | — |
| 1981-04-14 | $5.35 | $5.35 | 1,350 | — | — |
| 1981-04-13 | $5.35 | $5.35 | 22,275 | — | — |
| 1981-04-10 | $5.37 | $5.37 | 2,025 | — | — |
| 1981-04-09 | $5.41 | $5.41 | 128,250 | — | — |
| 1981-04-08 | $5.33 | $5.33 | 12,825 | — | — |
| 1981-04-07 | $5.41 | $5.41 | 9,450 | — | — |
| 1981-04-06 | $5.48 | $5.48 | 33,075 | — | — |
| 1981-04-03 | $5.69 | $5.69 | 55,350 | — | — |
| 1981-04-02 | $5.74 | $5.74 | 53,325 | — | — |
| 1981-04-01 | $5.56 | $5.56 | 9,450 | — | — |
| 1981-03-31 | $5.50 | $5.50 | 76,950 | — | — |
| 1981-03-30 | $5.39 | $5.39 | 39,150 | — | — |
| 1981-03-27 | $5.31 | $5.31 | 58,725 | — | — |
| 1981-03-26 | $5.46 | $5.46 | 104,625 | — | — |
| 1981-03-25 | $5.17 | $5.17 | 16,875 | — | — |
| 1981-03-24 | $5.13 | $5.13 | 8,775 | — | — |
| 1981-03-23 | $5.11 | $5.11 | 18,225 | — | — |
| 1981-03-20 | $5.19 | $5.19 | 17,550 | — | — |
| 1981-03-19 | $5.19 | $5.19 | 42,525 | — | — |
| 1981-03-18 | $5.22 | $5.22 | 44,550 | — | — |
| 1981-03-17 | $5.15 | $5.15 | 30,375 | — | — |
| 1981-03-16 | $5.22 | $5.22 | 46,575 | — | — |
| 1981-03-13 | $5.02 | $5.02 | 60,750 | — | — |
| 1981-03-12 | $4.94 | $4.94 | 34,425 | — | — |
| 1981-03-11 | $4.80 | $4.80 | 16,875 | — | — |
| 1981-03-10 | $4.76 | $4.76 | 17,550 | — | — |
| 1981-03-09 | $4.96 | $4.96 | 13,500 | — | — |
| 1981-03-06 | $4.96 | $4.96 | 84,375 | — | — |
| 1981-03-05 | $5.04 | $5.04 | 23,625 | — | — |
| 1981-03-04 | $5.04 | $5.04 | 14,850 | — | — |
| 1981-03-03 | $4.93 | $4.93 | 3,375 | — | — |
| 1981-03-02 | $4.93 | $4.93 | 57,375 | — | — |
| 1981-02-27 | $4.81 | $4.81 | 60,075 | — | — |
| 1981-02-26 | $4.70 | $4.70 | 12,150 | — | — |
| 1981-02-25 | $4.70 | $4.70 | 69,525 | — | — |
| 1981-02-24 | $4.54 | $4.54 | 6,075 | — | — |
| 1981-02-23 | $4.50 | $4.50 | 10,125 | — | — |
| 1981-02-20 | $4.50 | $4.50 | 4,050 | — | — |
| 1981-02-19 | $4.54 | $4.54 | 33,750 | — | — |
| 1981-02-18 | $4.56 | $4.56 | 21,600 | — | — |
| 1981-02-17 | $4.48 | $4.48 | 14,175 | — | — |
| 1981-02-13 | $4.44 | $4.44 | 43,875 | — | — |
| 1981-02-12 | $4.48 | $4.48 | 6,750 | — | — |
| 1981-02-11 | $4.50 | $4.50 | 2,025 | — | — |
| 1981-02-10 | $4.52 | $4.52 | 34,425 | — | — |
| 1981-02-09 | $4.56 | $4.56 | 6,750 | — | — |
| 1981-02-06 | $4.57 | $4.57 | 18,900 | — | — |
| 1981-02-05 | $4.56 | $4.56 | 3,375 | — | — |
| 1981-02-04 | $4.56 | $4.56 | 112,725 | — | — |
| 1981-02-03 | $4.70 | $4.70 | 23,625 | — | — |
| 1981-02-02 | $4.61 | $4.61 | 16,875 | — | — |
| 1981-01-30 | $4.59 | $4.59 | 2,700 | — | — |
| 1981-01-29 | $4.59 | $4.59 | 12,825 | — | — |
| 1981-01-28 | $4.61 | $4.61 | 12,825 | — | — |
| 1981-01-27 | $4.67 | $4.67 | 145,800 | — | — |
| 1981-01-26 | $4.59 | $4.59 | 25,650 | — | — |
| 1981-01-23 | $4.74 | $4.74 | 24,300 | — | — |
| 1981-01-22 | $4.74 | $4.74 | 211,950 | — | — |
| 1981-01-21 | $4.63 | $4.63 | 12,150 | — | — |
| 1981-01-20 | $4.56 | $4.56 | 11,475 | — | — |
| 1981-01-19 | $4.52 | $4.52 | 27,675 | — | — |
| 1981-01-16 | $4.50 | $4.50 | 18,900 | — | — |
| 1981-01-15 | $4.46 | $4.46 | 10,800 | — | — |
| 1981-01-14 | $4.48 | $4.48 | 21,600 | — | — |
| 1981-01-13 | $4.46 | $4.46 | 13,500 | — | — |
| 1981-01-12 | $4.46 | $4.46 | 17,550 | — | — |
| 1981-01-09 | $4.46 | $4.46 | 3,375 | — | — |
| 1981-01-08 | $4.46 | $4.46 | 18,900 | — | — |
| 1981-01-07 | $4.52 | $4.52 | 14,850 | — | — |
| 1981-01-06 | $4.65 | $4.65 | 20,250 | — | — |
| 1981-01-05 | $4.65 | $4.65 | 22,275 | — | — |
| 1981-01-02 | $4.63 | $4.63 | 28,350 | — | — |