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
- 1970-01-02 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 | $6.94 | $6.94 | 218,400 | — | — |
| 1981-12-30 | $7.02 | $7.02 | 517,600 | — | — |
| 1981-12-29 | $7.06 | $7.06 | 372,800 | — | — |
| 1981-12-28 | $7.09 | $7.09 | 312,000 | — | — |
| 1981-12-24 | $7.03 | $7.03 | 442,400 | — | — |
| 1981-12-23 | $6.94 | $6.94 | 384,800 | — | — |
| 1981-12-22 | $7.06 | $7.06 | 684,800 | — | — |
| 1981-12-21 | $7.06 | $7.06 | 246,400 | — | — |
| 1981-12-18 | $7.13 | $7.12 | 688,000 | — | — |
| 1981-12-17 | $7.00 | $7.00 | 380,000 | — | — |
| 1981-12-16 | $6.97 | $6.97 | 559,200 | — | — |
| 1981-12-15 | $7.03 | $7.03 | 666,400 | — | — |
| 1981-12-14 | $6.97 | $6.97 | 402,400 | — | — |
| 1981-12-11 | $7.08 | $7.08 | 428,800 | — | — |
| 1981-12-10 | $7.13 | $7.12 | 476,000 | — | — |
| 1981-12-09 | $7.05 | $7.05 | 518,400 | — | — |
| 1981-12-08 | $6.94 | $6.94 | 541,600 | — | — |
| 1981-12-07 | $6.91 | $6.91 | 695,200 | — | — |
| 1981-12-04 | $6.95 | $6.95 | 913,600 | — | — |
| 1981-12-03 | $7.08 | $7.08 | 288,800 | — | — |
| 1981-12-02 | $7.13 | $7.12 | 676,800 | — | — |
| 1981-12-01 | $7.17 | $7.17 | 1,143,200 | — | — |
| 1981-11-30 | $7.13 | $7.12 | 992,000 | — | — |
| 1981-11-27 | $6.88 | $6.88 | 904,800 | — | — |
| 1981-11-25 | $6.77 | $6.77 | 728,000 | — | — |
| 1981-11-24 | $6.55 | $6.55 | 444,800 | — | — |
| 1981-11-23 | $6.50 | $6.50 | 556,800 | — | — |
| 1981-11-20 | $6.50 | $6.50 | 932,000 | — | — |
| 1981-11-19 | $6.45 | $6.45 | 518,400 | — | — |
| 1981-11-18 | $6.47 | $6.47 | 780,000 | — | — |
| 1981-11-17 | $6.52 | $6.52 | 1,615,200 | — | — |
| 1981-11-16 | $6.64 | $6.64 | 484,000 | — | — |
| 1981-11-13 | $6.70 | $6.70 | 720,800 | — | — |
| 1981-11-12 | $6.78 | $6.78 | 1,120,800 | — | — |
| 1981-11-11 | $6.80 | $6.80 | 427,200 | — | — |
| 1981-11-10 | $6.67 | $6.67 | 847,200 | — | — |
| 1981-11-09 | $6.64 | $6.64 | 552,000 | — | — |
| 1981-11-06 | $6.59 | $6.59 | 385,600 | — | — |
| 1981-11-05 | $6.61 | $6.61 | 1,501,600 | — | — |
| 1981-11-04 | $6.52 | $6.52 | 590,400 | — | — |
| 1981-11-03 | $6.52 | $6.52 | 1,081,600 | — | — |
| 1981-11-02 | $6.52 | $6.52 | 808,800 | — | — |
| 1981-10-30 | $6.28 | $6.28 | 308,800 | — | — |
| 1981-10-29 | $6.25 | $6.25 | 608,800 | — | — |
| 1981-10-28 | $6.42 | $6.42 | 647,200 | — | — |
| 1981-10-27 | $6.34 | $6.34 | 1,455,200 | — | — |
| 1981-10-26 | $6.25 | $6.25 | 1,449,600 | — | — |
| 1981-10-23 | $6.25 | $6.25 | 1,303,200 | — | — |
| 1981-10-22 | $6.52 | $6.52 | 349,600 | — | — |
| 1981-10-21 | $6.63 | $6.63 | 740,800 | — | — |
| 1981-10-20 | $6.64 | $6.64 | 1,494,400 | — | — |
| 1981-10-19 | $6.73 | $6.73 | 684,000 | — | — |
| 1981-10-16 | $6.80 | $6.80 | 709,600 | — | — |
| 1981-10-15 | $6.86 | $6.86 | 352,000 | — | — |
| 1981-10-14 | $6.92 | $6.92 | 256,800 | — | — |
| 1981-10-13 | $6.97 | $6.97 | 370,400 | — | — |
| 1981-10-12 | $6.84 | $6.84 | 630,400 | — | — |
| 1981-10-09 | $6.86 | $6.86 | 924,000 | — | — |
| 1981-10-08 | $6.95 | $6.95 | 819,200 | — | — |
| 1981-10-07 | $6.88 | $6.88 | 340,000 | — | — |
| 1981-10-06 | $6.78 | $6.78 | 308,000 | — | — |
| 1981-10-05 | $6.78 | $6.78 | 776,000 | — | — |
| 1981-10-02 | $6.80 | $6.80 | 839,200 | — | — |
| 1981-10-01 | $6.72 | $6.72 | 1,769,600 | — | — |
| 1981-09-30 | $6.70 | $6.70 | 260,000 | — | — |
| 1981-09-29 | $6.70 | $6.70 | 411,200 | — | — |
| 1981-09-28 | $6.75 | $6.75 | 921,600 | — | — |
| 1981-09-25 | $6.77 | $6.77 | 421,600 | — | — |
| 1981-09-24 | $6.84 | $6.84 | 285,600 | — | — |
| 1981-09-23 | $6.86 | $6.86 | 879,200 | — | — |
| 1981-09-22 | $6.94 | $6.94 | 333,600 | — | — |
| 1981-09-21 | $7.09 | $7.09 | 824,800 | — | — |
| 1981-09-18 | $7.03 | $7.03 | 910,400 | — | — |
| 1981-09-17 | $7.25 | $7.25 | 420,000 | — | — |
| 1981-09-16 | $7.25 | $7.25 | 655,200 | — | — |
| 1981-09-15 | $7.34 | $7.34 | 291,200 | — | — |
| 1981-09-14 | $7.31 | $7.31 | 251,200 | — | — |
| 1981-09-11 | $7.30 | $7.30 | 345,600 | — | — |
| 1981-09-10 | $7.19 | $7.19 | 543,200 | — | — |
| 1981-09-09 | $7.23 | $7.23 | 430,400 | — | — |
| 1981-09-08 | $7.19 | $7.19 | 528,000 | — | — |
| 1981-09-04 | $7.19 | $7.19 | 678,400 | — | — |
| 1981-09-03 | $7.20 | $7.20 | 572,800 | — | — |
| 1981-09-02 | $7.23 | $7.23 | 582,400 | — | — |
| 1981-09-01 | $7.22 | $7.22 | 476,000 | — | — |
| 1981-08-31 | $7.27 | $7.27 | 595,200 | — | — |
| 1981-08-28 | $7.28 | $7.28 | 1,002,400 | — | — |
| 1981-08-27 | $7.30 | $7.30 | 678,400 | — | — |
| 1981-08-26 | $7.44 | $7.44 | 589,600 | — | — |
| 1981-08-25 | $7.55 | $7.55 | 520,800 | — | — |
| 1981-08-24 | $7.52 | $7.52 | 322,400 | — | — |
| 1981-08-21 | $7.66 | $7.66 | 345,600 | — | — |
| 1981-08-20 | $7.81 | $7.81 | 232,800 | — | — |
| 1981-08-19 | $7.81 | $7.81 | 165,600 | — | — |
| 1981-08-18 | $7.80 | $7.80 | 794,400 | — | — |
| 1981-08-17 | $7.86 | $7.86 | 447,200 | — | — |
| 1981-08-14 | $7.91 | $7.91 | 294,400 | — | — |
| 1981-08-13 | $8.03 | $8.03 | 160,800 | — | — |
| 1981-08-12 | $8.06 | $8.06 | 192,000 | — | — |
| 1981-08-11 | $8.00 | $8.00 | 163,200 | — | — |
| 1981-08-10 | $7.98 | $7.98 | 491,200 | — | — |
| 1981-08-07 | $7.95 | $7.95 | 664,800 | — | — |
| 1981-08-06 | $7.94 | $7.94 | 575,200 | — | — |
| 1981-08-05 | $7.86 | $7.86 | 896,000 | — | — |
| 1981-08-04 | $7.81 | $7.81 | 320,800 | — | — |
| 1981-08-03 | $7.81 | $7.81 | 263,200 | — | — |
| 1981-07-31 | $7.81 | $7.81 | 902,400 | — | — |
| 1981-07-30 | $7.80 | $7.80 | 325,600 | — | — |
| 1981-07-29 | $7.77 | $7.77 | 346,400 | — | — |
| 1981-07-28 | $7.70 | $7.70 | 276,800 | — | — |
| 1981-07-27 | $7.64 | $7.64 | 300,800 | — | — |
| 1981-07-24 | $7.64 | $7.64 | 425,600 | — | — |
| 1981-07-23 | $7.72 | $7.72 | 386,400 | — | — |
| 1981-07-22 | $7.78 | $7.78 | 401,600 | — | — |
| 1981-07-21 | $7.80 | $7.80 | 294,400 | — | — |
| 1981-07-20 | $7.72 | $7.72 | 298,400 | — | — |
| 1981-07-17 | $7.91 | $7.91 | 936,800 | — | — |
| 1981-07-16 | $7.92 | $7.92 | 402,400 | — | — |
| 1981-07-15 | $7.83 | $7.83 | 355,200 | — | — |
| 1981-07-14 | $7.80 | $7.80 | 178,400 | — | — |
| 1981-07-13 | $7.83 | $7.83 | 261,600 | — | — |
| 1981-07-10 | $7.88 | $7.88 | 614,400 | — | — |
| 1981-07-09 | $7.81 | $7.81 | 715,200 | — | — |
| 1981-07-08 | $7.84 | $7.84 | 840,800 | — | — |
| 1981-07-07 | $7.97 | $7.97 | 532,000 | — | — |
| 1981-07-06 | $8.05 | $8.05 | 484,000 | — | — |
| 1981-07-02 | $8.16 | $8.16 | 436,800 | — | — |
| 1981-07-01 | $8.22 | $8.22 | 661,600 | — | — |
| 1981-06-30 | $8.20 | $8.20 | 582,400 | — | — |
| 1981-06-29 | $8.09 | $8.09 | 294,400 | — | — |
| 1981-06-26 | $8.09 | $8.09 | 344,800 | — | — |
| 1981-06-25 | $8.22 | $8.22 | 243,200 | — | — |
| 1981-06-24 | $8.22 | $8.22 | 744,000 | — | — |
| 1981-06-23 | $8.23 | $8.23 | 725,600 | — | — |
| 1981-06-22 | $8.22 | $8.22 | 393,600 | — | — |
| 1981-06-19 | $8.53 | $8.53 | 671,200 | — | — |
| 1981-06-18 | $8.80 | $8.80 | 472,000 | — | — |
| 1981-06-17 | $8.69 | $8.69 | 544,000 | — | — |
| 1981-06-16 | $8.72 | $8.72 | 512,000 | — | — |
| 1981-06-15 | $8.70 | $8.70 | 1,077,600 | — | — |
| 1981-06-12 | $8.66 | $8.66 | 1,076,000 | — | — |
| 1981-06-11 | $8.58 | $8.58 | 201,600 | — | — |
| 1981-06-10 | $8.50 | $8.50 | 289,600 | — | — |
| 1981-06-09 | $8.55 | $8.55 | 306,400 | — | — |
| 1981-06-08 | $8.70 | $8.70 | 375,200 | — | — |
| 1981-06-05 | $8.72 | $8.72 | 709,600 | — | — |
| 1981-06-04 | $8.59 | $8.59 | 827,200 | — | — |
| 1981-06-03 | $8.58 | $8.58 | 294,400 | — | — |
| 1981-06-02 | $8.70 | $8.70 | 749,600 | — | — |
| 1981-06-01 | $8.75 | $8.75 | 1,380,000 | — | — |
| 1981-05-29 | $8.50 | $8.50 | 488,000 | — | — |
| 1981-05-28 | $8.47 | $8.47 | 459,200 | — | — |
| 1981-05-27 | $8.45 | $8.45 | 720,800 | — | — |
| 1981-05-26 | $8.41 | $8.41 | 764,800 | — | — |
| 1981-05-22 | $8.50 | $8.50 | 304,000 | — | — |
| 1981-05-21 | $8.50 | $8.50 | 668,000 | — | — |
| 1981-05-20 | $8.72 | $8.72 | 670,400 | — | — |
| 1981-05-19 | $8.64 | $8.64 | 724,800 | — | — |
| 1981-05-18 | $8.72 | $8.72 | 643,200 | — | — |
| 1981-05-15 | $8.72 | $8.72 | 976,800 | — | — |
| 1981-05-14 | $8.75 | $8.75 | 362,400 | — | — |
| 1981-05-13 | $8.67 | $8.67 | 1,089,600 | — | — |
| 1981-05-12 | $8.64 | $8.64 | 517,600 | — | — |
| 1981-05-11 | $8.64 | $8.64 | 632,000 | — | — |
| 1981-05-08 | $8.70 | $8.70 | 560,800 | — | — |
| 1981-05-07 | $8.70 | $8.70 | 722,400 | — | — |
| 1981-05-06 | $8.69 | $8.69 | 1,202,400 | — | — |
| 1981-05-05 | $8.70 | $8.70 | 746,400 | — | — |
| 1981-05-04 | $8.80 | $8.80 | 608,800 | — | — |
| 1981-05-01 | $8.94 | $8.94 | 521,600 | — | — |
| 1981-04-30 | $8.98 | $8.98 | 770,400 | — | — |
| 1981-04-29 | $8.89 | $8.89 | 708,800 | — | — |
| 1981-04-28 | $8.95 | $8.95 | 908,000 | — | — |
| 1981-04-27 | $9.00 | $9.00 | 452,800 | — | — |
| 1981-04-24 | $9.09 | $9.09 | 999,200 | — | — |
| 1981-04-23 | $9.02 | $9.02 | 1,959,200 | — | — |
| 1981-04-22 | $8.72 | $8.72 | 1,481,600 | — | — |
| 1981-04-21 | $8.53 | $8.53 | 604,800 | — | — |
| 1981-04-20 | $8.55 | $8.55 | 588,800 | — | — |
| 1981-04-16 | $8.47 | $8.47 | 578,400 | — | — |
| 1981-04-15 | $8.41 | $8.41 | 832,800 | — | — |
| 1981-04-14 | $8.42 | $8.42 | 520,800 | — | — |
| 1981-04-13 | $8.48 | $8.48 | 979,200 | — | — |
| 1981-04-10 | $8.61 | $8.61 | 821,600 | — | — |
| 1981-04-09 | $8.56 | $8.56 | 1,284,800 | — | — |
| 1981-04-08 | $8.19 | $8.19 | 1,450,400 | — | — |
| 1981-04-07 | $7.78 | $7.78 | 839,200 | — | — |
| 1981-04-06 | $7.70 | $7.70 | 192,800 | — | — |
| 1981-04-03 | $7.75 | $7.75 | 1,174,400 | — | — |
| 1981-04-02 | $8.00 | $8.00 | 509,600 | — | — |
| 1981-04-01 | $8.03 | $8.03 | 340,800 | — | — |
| 1981-03-31 | $8.08 | $8.08 | 389,600 | — | — |
| 1981-03-30 | $8.05 | $8.05 | 719,200 | — | — |
| 1981-03-27 | $8.11 | $8.11 | 575,200 | — | — |
| 1981-03-26 | $8.19 | $8.19 | 820,000 | — | — |
| 1981-03-25 | $8.22 | $8.22 | 455,200 | — | — |
| 1981-03-24 | $8.22 | $8.22 | 925,600 | — | — |
| 1981-03-23 | $8.31 | $8.31 | 544,000 | — | — |
| 1981-03-20 | $8.34 | $8.34 | 720,800 | — | — |
| 1981-03-19 | $8.38 | $8.38 | 429,600 | — | — |
| 1981-03-18 | $8.42 | $8.42 | 1,027,200 | — | — |
| 1981-03-17 | $8.31 | $8.31 | 1,252,800 | — | — |
| 1981-03-16 | $8.47 | $8.47 | 819,200 | — | — |
| 1981-03-13 | $8.00 | $8.00 | 908,000 | — | — |
| 1981-03-12 | $8.03 | $8.03 | 591,200 | — | — |
| 1981-03-11 | $7.98 | $7.98 | 1,484,000 | — | — |
| 1981-03-10 | $7.98 | $7.98 | 1,648,800 | — | — |
| 1981-03-09 | $8.02 | $8.02 | 632,000 | — | — |
| 1981-03-06 | $8.02 | $8.02 | 781,600 | — | — |
| 1981-03-05 | $8.02 | $8.02 | 831,200 | — | — |
| 1981-03-04 | $8.02 | $8.02 | 438,400 | — | — |
| 1981-03-03 | $7.97 | $7.97 | 1,106,400 | — | — |
| 1981-03-02 | $8.00 | $8.00 | 837,600 | — | — |
| 1981-02-27 | $8.03 | $8.03 | 1,042,400 | — | — |
| 1981-02-26 | $8.03 | $8.03 | 1,612,000 | — | — |
| 1981-02-25 | $7.70 | $7.70 | 1,141,600 | — | — |
| 1981-02-24 | $7.58 | $7.58 | 1,254,400 | — | — |
| 1981-02-23 | $7.33 | $7.33 | 726,400 | — | — |
| 1981-02-20 | $7.23 | $7.23 | 1,441,600 | — | — |
| 1981-02-19 | $7.23 | $7.23 | 1,571,200 | — | — |
| 1981-02-18 | $7.25 | $7.25 | 850,400 | — | — |
| 1981-02-17 | $7.09 | $7.09 | 1,083,200 | — | — |
| 1981-02-13 | $7.02 | $7.02 | 302,400 | — | — |
| 1981-02-12 | $6.97 | $6.97 | 451,200 | — | — |
| 1981-02-11 | $6.89 | $6.89 | 504,800 | — | — |
| 1981-02-10 | $6.92 | $6.92 | 464,800 | — | — |
| 1981-02-09 | $6.92 | $6.92 | 315,200 | — | — |
| 1981-02-06 | $6.98 | $6.98 | 854,400 | — | — |
| 1981-02-05 | $6.88 | $6.88 | 531,200 | — | — |
| 1981-02-04 | $6.84 | $6.84 | 424,800 | — | — |
| 1981-02-03 | $6.88 | $6.88 | 475,200 | — | — |
| 1981-02-02 | $6.88 | $6.88 | 495,200 | — | — |
| 1981-01-30 | $6.94 | $6.94 | 210,400 | — | — |
| 1981-01-29 | $6.92 | $6.92 | 423,200 | — | — |
| 1981-01-28 | $7.00 | $7.00 | 300,800 | — | — |
| 1981-01-27 | $7.02 | $7.02 | 423,200 | — | — |
| 1981-01-26 | $6.95 | $6.95 | 215,200 | — | — |
| 1981-01-23 | $6.92 | $6.92 | 720,800 | — | — |
| 1981-01-22 | $6.92 | $6.92 | 1,068,800 | — | — |
| 1981-01-21 | $6.97 | $6.97 | 829,600 | — | — |
| 1981-01-20 | $7.00 | $7.00 | 561,600 | — | — |
| 1981-01-19 | $7.13 | $7.12 | 272,800 | — | — |
| 1981-01-16 | $7.16 | $7.16 | 464,800 | — | — |
| 1981-01-15 | $7.14 | $7.14 | 701,600 | — | — |
| 1981-01-14 | $7.19 | $7.19 | 344,000 | — | — |
| 1981-01-13 | $7.28 | $7.28 | 740,800 | — | — |
| 1981-01-12 | $7.38 | $7.38 | 572,800 | — | — |
| 1981-01-09 | $7.31 | $7.31 | 732,000 | — | — |
| 1981-01-08 | $7.27 | $7.27 | 526,400 | — | — |
| 1981-01-07 | $7.31 | $7.31 | 934,400 | — | — |
| 1981-01-06 | $7.34 | $7.34 | 683,200 | — | — |
| 1981-01-05 | $7.38 | $7.38 | 531,200 | — | — |
| 1981-01-02 | $7.25 | $7.25 | 435,200 | — | — |