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
- 1980-11-05 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 | $6.22 | $6.22 | 82,000 | — | — |
| 1981-12-30 | $6.22 | $6.22 | 152,400 | — | — |
| 1981-12-29 | $6.41 | $6.41 | 120,400 | — | — |
| 1981-12-28 | $6.56 | $6.56 | 62,800 | — | — |
| 1981-12-24 | $6.56 | $6.56 | 63,600 | — | — |
| 1981-12-23 | $6.66 | $6.66 | 62,400 | — | — |
| 1981-12-22 | $6.66 | $6.66 | 32,800 | — | — |
| 1981-12-21 | $6.81 | $6.81 | 32,800 | — | — |
| 1981-12-18 | $6.75 | $6.75 | 52,000 | — | — |
| 1981-12-17 | $6.72 | $6.72 | 14,400 | — | — |
| 1981-12-16 | $6.72 | $6.72 | 43,200 | — | — |
| 1981-12-15 | $6.75 | $6.75 | 66,000 | — | — |
| 1981-12-14 | $6.84 | $6.84 | 39,200 | — | — |
| 1981-12-11 | $6.88 | $6.88 | 12,000 | — | — |
| 1981-12-10 | $6.88 | $6.88 | 15,600 | — | — |
| 1981-12-09 | $6.91 | $6.91 | 26,800 | — | — |
| 1981-12-08 | $6.91 | $6.91 | 98,400 | — | — |
| 1981-12-07 | $6.81 | $6.81 | 35,200 | — | — |
| 1981-12-04 | $6.75 | $6.75 | 26,800 | — | — |
| 1981-12-03 | $6.84 | $6.84 | 26,800 | — | — |
| 1981-12-02 | $6.81 | $6.81 | 90,800 | — | — |
| 1981-12-01 | $6.81 | $6.81 | 58,800 | — | — |
| 1981-11-30 | $6.88 | $6.88 | 59,200 | — | — |
| 1981-11-27 | $6.81 | $6.81 | 26,800 | — | — |
| 1981-11-25 | $6.88 | $6.88 | 66,800 | — | — |
| 1981-11-24 | $6.84 | $6.84 | 96,400 | — | — |
| 1981-11-23 | $6.72 | $6.72 | 44,800 | — | — |
| 1981-11-20 | $6.88 | $6.88 | 12,400 | — | — |
| 1981-11-19 | $6.75 | $6.75 | 22,400 | — | — |
| 1981-11-18 | $6.84 | $6.84 | 61,200 | — | — |
| 1981-11-17 | $6.88 | $6.88 | 26,000 | — | — |
| 1981-11-16 | $6.91 | $6.91 | 70,400 | — | — |
| 1981-11-13 | $7.06 | $7.06 | 39,200 | — | — |
| 1981-11-12 | $7.06 | $7.06 | 17,200 | — | — |
| 1981-11-11 | $7.03 | $7.03 | 22,400 | — | — |
| 1981-11-10 | $6.97 | $6.97 | 42,000 | — | — |
| 1981-11-09 | $7.00 | $7.00 | 67,200 | — | — |
| 1981-11-06 | $6.91 | $6.91 | 22,400 | — | — |
| 1981-11-05 | $7.00 | $7.00 | 66,800 | — | — |
| 1981-11-04 | $7.00 | $7.00 | 110,800 | — | — |
| 1981-11-03 | $6.91 | $6.91 | 49,200 | — | — |
| 1981-11-02 | $7.00 | $7.00 | 78,800 | — | — |
| 1981-10-30 | $6.84 | $6.84 | 102,000 | — | — |
| 1981-10-29 | $6.72 | $6.72 | 36,800 | — | — |
| 1981-10-28 | $6.75 | $6.75 | 47,600 | — | — |
| 1981-10-27 | $6.50 | $6.50 | 31,200 | — | — |
| 1981-10-26 | $6.44 | $6.44 | 34,800 | — | — |
| 1981-10-23 | $6.38 | $6.37 | 52,800 | — | — |
| 1981-10-22 | $6.44 | $6.44 | 67,200 | — | — |
| 1981-10-21 | $6.44 | $6.44 | 173,200 | — | — |
| 1981-10-20 | $6.50 | $6.50 | 87,200 | — | — |
| 1981-10-19 | $6.53 | $6.53 | 4,800 | — | — |
| 1981-10-16 | $6.56 | $6.56 | 92,800 | — | — |
| 1981-10-15 | $6.59 | $6.59 | 54,400 | — | — |
| 1981-10-14 | $6.66 | $6.66 | 26,400 | — | — |
| 1981-10-13 | $6.75 | $6.75 | 31,200 | — | — |
| 1981-10-12 | $6.88 | $6.88 | 15,200 | — | — |
| 1981-10-09 | $6.84 | $6.84 | 38,800 | — | — |
| 1981-10-08 | $6.88 | $6.88 | 102,800 | — | — |
| 1981-10-07 | $6.88 | $6.88 | 15,600 | — | — |
| 1981-10-06 | $6.88 | $6.88 | 23,600 | — | — |
| 1981-10-05 | $6.88 | $6.88 | 30,800 | — | — |
| 1981-10-02 | $6.81 | $6.81 | 78,800 | — | — |
| 1981-10-01 | $6.44 | $6.44 | 38,000 | — | — |
| 1981-09-30 | $6.44 | $6.44 | 154,800 | — | — |
| 1981-09-29 | $6.28 | $6.28 | 123,600 | — | — |
| 1981-09-28 | $6.13 | $6.12 | 105,200 | — | — |
| 1981-09-25 | $6.22 | $6.22 | 322,400 | — | — |
| 1981-09-24 | $6.44 | $6.44 | 42,800 | — | — |
| 1981-09-23 | $6.56 | $6.56 | 10,800 | — | — |
| 1981-09-22 | $6.72 | $6.72 | 19,200 | — | — |
| 1981-09-21 | $6.81 | $6.81 | 70,800 | — | — |
| 1981-09-18 | $6.88 | $6.88 | 79,600 | — | — |
| 1981-09-17 | $7.03 | $7.03 | 26,800 | — | — |
| 1981-09-16 | $7.00 | $7.00 | 32,800 | — | — |
| 1981-09-15 | $7.03 | $7.03 | 22,800 | — | — |
| 1981-09-14 | $6.97 | $6.97 | 96,400 | — | — |
| 1981-09-11 | $6.91 | $6.91 | 63,600 | — | — |
| 1981-09-10 | $6.84 | $6.84 | 38,800 | — | — |
| 1981-09-09 | $6.72 | $6.72 | 124,800 | — | — |
| 1981-09-08 | $6.53 | $6.53 | 43,600 | — | — |
| 1981-09-04 | $6.97 | $6.97 | 64,000 | — | — |
| 1981-09-03 | $7.28 | $7.28 | 41,200 | — | — |
| 1981-09-02 | $7.47 | $7.47 | 36,400 | — | — |
| 1981-09-01 | $7.47 | $7.47 | 32,400 | — | — |
| 1981-08-31 | $7.56 | $7.56 | 50,800 | — | — |
| 1981-08-28 | $7.59 | $7.59 | 19,200 | — | — |
| 1981-08-27 | $7.50 | $7.50 | 45,200 | — | — |
| 1981-08-26 | $7.59 | $7.59 | 36,400 | — | — |
| 1981-08-25 | $7.47 | $7.47 | 87,600 | — | — |
| 1981-08-24 | $7.75 | $7.75 | 74,800 | — | — |
| 1981-08-21 | $7.88 | $7.88 | 65,200 | — | — |
| 1981-08-20 | $7.94 | $7.94 | 46,400 | — | — |
| 1981-08-19 | $7.94 | $7.94 | 44,000 | — | — |
| 1981-08-18 | $8.13 | $8.12 | 32,000 | — | — |
| 1981-08-17 | $8.41 | $8.41 | 25,200 | — | — |
| 1981-08-14 | $8.41 | $8.41 | 26,800 | — | — |
| 1981-08-13 | $8.50 | $8.50 | 37,200 | — | — |
| 1981-08-12 | $8.53 | $8.53 | 51,600 | — | — |
| 1981-08-11 | $8.66 | $8.66 | 172,000 | — | — |
| 1981-08-10 | $8.50 | $8.50 | 48,800 | — | — |
| 1981-08-07 | $8.53 | $8.53 | 79,600 | — | — |
| 1981-08-06 | $8.56 | $8.56 | 106,400 | — | — |
| 1981-08-05 | $8.25 | $8.25 | 64,800 | — | — |
| 1981-08-04 | $8.13 | $8.12 | 56,400 | — | — |
| 1981-08-03 | $8.19 | $8.19 | 23,600 | — | — |
| 1981-07-31 | $8.41 | $8.41 | 136,400 | — | — |
| 1981-07-30 | $8.25 | $8.25 | 34,800 | — | — |
| 1981-07-29 | $8.09 | $8.09 | 28,000 | — | — |
| 1981-07-28 | $8.19 | $8.19 | 104,800 | — | — |
| 1981-07-27 | $8.28 | $8.28 | 43,200 | — | — |
| 1981-07-24 | $8.06 | $8.06 | 34,800 | — | — |
| 1981-07-23 | $8.09 | $8.09 | 45,200 | — | — |
| 1981-07-22 | $7.72 | $7.72 | 34,800 | — | — |
| 1981-07-21 | $7.78 | $7.78 | 50,800 | — | — |
| 1981-07-20 | $8.13 | $8.12 | 146,000 | — | — |
| 1981-07-17 | $8.25 | $8.25 | 49,200 | — | — |
| 1981-07-16 | $8.25 | $8.25 | 66,800 | — | — |
| 1981-07-15 | $8.25 | $8.25 | 200,800 | — | — |
| 1981-07-14 | $8.06 | $8.06 | 113,200 | — | — |
| 1981-07-13 | $7.75 | $7.75 | 70,800 | — | — |
| 1981-07-10 | $7.47 | $7.47 | 24,400 | — | — |
| 1981-07-09 | $7.28 | $7.28 | 26,400 | — | — |
| 1981-07-08 | $7.13 | $7.13 | 50,800 | — | — |
| 1981-07-07 | $7.03 | $7.03 | 47,200 | — | — |
| 1981-07-06 | $7.28 | $7.28 | 80,400 | — | — |
| 1981-07-02 | $7.59 | $7.59 | 22,800 | — | — |
| 1981-07-01 | $7.59 | $7.59 | 162,000 | — | — |
| 1981-06-30 | $7.63 | $7.62 | 43,200 | — | — |
| 1981-06-29 | $7.63 | $7.62 | 22,400 | — | — |
| 1981-06-26 | $7.75 | $7.75 | 20,400 | — | — |
| 1981-06-25 | $7.72 | $7.72 | 54,800 | — | — |
| 1981-06-24 | $7.56 | $7.56 | 154,000 | — | — |
| 1981-06-23 | $7.63 | $7.62 | 96,800 | — | — |
| 1981-06-22 | $7.63 | $7.62 | 158,000 | — | — |
| 1981-06-19 | $7.44 | $7.44 | 75,200 | — | — |
| 1981-06-18 | $7.44 | $7.44 | 52,800 | — | — |
| 1981-06-17 | $7.34 | $7.34 | 298,800 | — | — |
| 1981-06-16 | $6.97 | $6.97 | 126,000 | — | — |
| 1981-06-15 | $7.03 | $7.03 | 114,400 | — | — |
| 1981-06-12 | $7.00 | $7.00 | 112,000 | — | — |
| 1981-06-11 | $7.13 | $7.13 | 58,800 | — | — |
| 1981-06-10 | $7.03 | $7.03 | 58,000 | — | — |
| 1981-06-09 | $7.06 | $7.06 | 154,400 | — | — |
| 1981-06-08 | $6.72 | $6.72 | 166,800 | — | — |
| 1981-06-05 | $6.59 | $6.59 | 111,200 | — | — |
| 1981-06-04 | $6.88 | $6.88 | 14,000 | — | — |
| 1981-06-03 | $6.75 | $6.75 | 100,800 | — | — |
| 1981-06-02 | $6.84 | $6.84 | 84,800 | — | — |
| 1981-06-01 | $6.91 | $6.91 | 62,000 | — | — |
| 1981-05-29 | $6.88 | $6.88 | 72,800 | — | — |
| 1981-05-28 | $6.88 | $6.88 | 58,800 | — | — |
| 1981-05-27 | $6.84 | $6.84 | 24,000 | — | — |
| 1981-05-26 | $6.81 | $6.81 | 122,000 | — | — |
| 1981-05-22 | $6.81 | $6.81 | 43,600 | — | — |
| 1981-05-21 | $6.84 | $6.84 | 17,200 | — | — |
| 1981-05-20 | $6.88 | $6.88 | 26,400 | — | — |
| 1981-05-19 | $6.88 | $6.88 | 75,200 | — | — |
| 1981-05-18 | $6.97 | $6.97 | 14,000 | — | — |
| 1981-05-15 | $6.88 | $6.88 | 68,000 | — | — |
| 1981-05-14 | $6.72 | $6.72 | 36,400 | — | — |
| 1981-05-13 | $6.97 | $6.97 | 11,600 | — | — |
| 1981-05-12 | $7.19 | $7.19 | 20,800 | — | — |
| 1981-05-11 | $7.03 | $7.03 | 14,000 | — | — |
| 1981-05-08 | $7.28 | $7.28 | 29,200 | — | — |
| 1981-05-07 | $7.19 | $7.19 | 36,000 | — | — |
| 1981-05-06 | $7.03 | $7.03 | 198,000 | — | — |
| 1981-05-05 | $7.16 | $7.16 | 50,000 | — | — |
| 1981-05-04 | $7.19 | $7.19 | 112,400 | — | — |
| 1981-05-01 | $7.22 | $7.22 | 42,000 | — | — |
| 1981-04-30 | $7.28 | $7.28 | 40,800 | — | — |
| 1981-04-29 | $7.13 | $7.13 | 131,600 | — | — |
| 1981-04-28 | $7.03 | $7.03 | 166,800 | — | — |
| 1981-04-27 | $7.13 | $7.13 | 46,000 | — | — |
| 1981-04-24 | $7.31 | $7.31 | 40,400 | — | — |
| 1981-04-23 | $7.44 | $7.44 | 60,800 | — | — |
| 1981-04-22 | $7.34 | $7.34 | 14,800 | — | — |
| 1981-04-21 | $7.47 | $7.47 | 36,400 | — | — |
| 1981-04-20 | $7.66 | $7.66 | 20,000 | — | — |
| 1981-04-16 | $7.78 | $7.78 | 26,000 | — | — |
| 1981-04-15 | $7.78 | $7.78 | 48,800 | — | — |
| 1981-04-14 | $7.63 | $7.62 | 92,800 | — | — |
| 1981-04-13 | $7.56 | $7.56 | 63,200 | — | — |
| 1981-04-10 | $7.66 | $7.66 | 78,400 | — | — |
| 1981-04-09 | $7.78 | $7.78 | 63,600 | — | — |
| 1981-04-08 | $7.88 | $7.88 | 114,000 | — | — |
| 1981-04-07 | $7.94 | $7.94 | 45,200 | — | — |
| 1981-04-06 | $8.06 | $8.06 | 72,000 | — | — |
| 1981-04-03 | $8.25 | $8.25 | 99,600 | — | — |
| 1981-04-02 | $8.25 | $8.25 | 103,200 | — | — |
| 1981-04-01 | $8.53 | $8.53 | 50,800 | — | — |
| 1981-03-31 | $8.53 | $8.53 | 91,200 | — | — |
| 1981-03-30 | $8.69 | $8.69 | 94,800 | — | — |
| 1981-03-27 | $8.53 | $8.53 | 102,800 | — | — |
| 1981-03-26 | $8.09 | $8.09 | 72,000 | — | — |
| 1981-03-25 | $7.91 | $7.91 | 68,400 | — | — |
| 1981-03-24 | $7.78 | $7.78 | 115,600 | — | — |
| 1981-03-23 | $7.81 | $7.81 | 43,200 | — | — |
| 1981-03-20 | $7.78 | $7.78 | 67,200 | — | — |
| 1981-03-19 | $7.91 | $7.91 | 64,800 | — | — |
| 1981-03-18 | $8.03 | $8.03 | 55,200 | — | — |
| 1981-03-17 | $7.75 | $7.75 | 84,000 | — | — |
| 1981-03-16 | $7.75 | $7.75 | 48,000 | — | — |
| 1981-03-13 | $7.47 | $7.47 | 92,800 | — | — |
| 1981-03-12 | $7.19 | $7.19 | 66,400 | — | — |
| 1981-03-11 | $7.03 | $7.03 | 48,800 | — | — |
| 1981-03-10 | $7.03 | $7.03 | 54,000 | — | — |
| 1981-03-09 | $7.13 | $7.13 | 56,800 | — | — |
| 1981-03-06 | $7.19 | $7.19 | 62,800 | — | — |
| 1981-03-05 | $7.16 | $7.16 | 64,400 | — | — |
| 1981-03-04 | $7.34 | $7.34 | 48,000 | — | — |
| 1981-03-03 | $7.31 | $7.31 | 51,200 | — | — |
| 1981-03-02 | $7.19 | $7.19 | 42,000 | — | — |
| 1981-02-27 | $7.19 | $7.19 | 102,400 | — | — |
| 1981-02-26 | $7.16 | $7.16 | 56,400 | — | — |
| 1981-02-25 | $7.00 | $7.00 | 42,400 | — | — |
| 1981-02-24 | $6.91 | $6.91 | 57,200 | — | — |
| 1981-02-23 | $6.91 | $6.91 | 21,200 | — | — |
| 1981-02-20 | $6.72 | $6.72 | 74,400 | — | — |
| 1981-02-19 | $7.03 | $7.03 | 82,800 | — | — |
| 1981-02-18 | $7.22 | $7.22 | 47,200 | — | — |
| 1981-02-17 | $7.00 | $7.00 | 32,800 | — | — |
| 1981-02-13 | $6.97 | $6.97 | 18,800 | — | — |
| 1981-02-12 | $7.00 | $7.00 | 42,800 | — | — |
| 1981-02-11 | $7.13 | $7.13 | 27,200 | — | — |
| 1981-02-10 | $7.28 | $7.28 | 58,800 | — | — |
| 1981-02-09 | $7.34 | $7.34 | 30,000 | — | — |
| 1981-02-06 | $7.22 | $7.22 | 66,400 | — | — |
| 1981-02-05 | $7.31 | $7.31 | 66,800 | — | — |
| 1981-02-04 | $6.97 | $6.97 | 289,200 | — | — |
| 1981-02-03 | $6.69 | $6.69 | 86,400 | — | — |
| 1981-02-02 | $6.50 | $6.50 | 631,600 | — | — |
| 1981-01-30 | $6.88 | $6.88 | 289,200 | — | — |
| 1981-01-29 | $7.16 | $7.16 | 354,400 | — | — |
| 1981-01-28 | $7.13 | $7.13 | 48,400 | — | — |
| 1981-01-27 | $7.31 | $7.31 | 572,400 | — | — |
| 1981-01-26 | $7.13 | $7.13 | 36,800 | — | — |
| 1981-01-23 | $7.22 | $7.22 | 28,800 | — | — |
| 1981-01-22 | $7.19 | $7.19 | 86,800 | — | — |
| 1981-01-21 | $7.03 | $7.03 | 225,200 | — | — |
| 1981-01-20 | $7.28 | $7.28 | 91,600 | — | — |
| 1981-01-19 | $7.28 | $7.28 | 32,400 | — | — |
| 1981-01-16 | $7.34 | $7.34 | 99,600 | — | — |
| 1981-01-15 | $7.47 | $7.47 | 174,800 | — | — |
| 1981-01-14 | $7.28 | $7.28 | 275,600 | — | — |
| 1981-01-13 | $6.88 | $6.88 | 138,400 | — | — |
| 1981-01-12 | $7.19 | $7.19 | 114,000 | — | — |
| 1981-01-09 | $7.19 | $7.19 | 74,000 | — | — |
| 1981-01-08 | $7.00 | $7.00 | 170,000 | — | — |
| 1981-01-07 | $7.13 | $7.13 | 282,400 | — | — |
| 1981-01-06 | $7.59 | $7.59 | 101,200 | — | — |
| 1981-01-05 | $7.63 | $7.62 | 112,400 | — | — |
| 1981-01-02 | $7.59 | $7.59 | 27,200 | — | — |