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
- 1973-02-21 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 | $5.00 | $5.00 | 247,500 | — | — |
| 1981-12-30 | $4.38 | $4.37 | 8,100 | — | — |
| 1981-12-29 | $4.42 | $4.42 | 23,100 | — | — |
| 1981-12-28 | $4.54 | $4.54 | 16,800 | — | — |
| 1981-12-24 | $4.58 | $4.58 | 18,600 | — | — |
| 1981-12-23 | $4.42 | $4.42 | 2,400 | — | — |
| 1981-12-22 | $4.42 | $4.42 | 12,600 | — | — |
| 1981-12-21 | $4.38 | $4.37 | 36,000 | — | — |
| 1981-12-18 | $4.25 | $4.25 | 8,400 | — | — |
| 1981-12-17 | $4.25 | $4.25 | 13,500 | — | — |
| 1981-12-16 | $4.38 | $4.37 | 5,700 | — | — |
| 1981-12-15 | $4.46 | $4.46 | 36,900 | — | — |
| 1981-12-14 | $4.46 | $4.46 | 8,100 | — | — |
| 1981-12-11 | $4.50 | $4.50 | 12,300 | — | — |
| 1981-12-10 | $4.67 | $4.67 | 6,600 | — | — |
| 1981-12-09 | $4.67 | $4.67 | 14,400 | — | — |
| 1981-12-08 | $4.83 | $4.83 | 12,900 | — | — |
| 1981-12-07 | $4.71 | $4.71 | 7,800 | — | — |
| 1981-12-04 | $4.75 | $4.75 | 56,100 | — | — |
| 1981-12-03 | $5.00 | $5.00 | 18,000 | — | — |
| 1981-12-02 | $4.88 | $4.87 | 8,400 | — | — |
| 1981-12-01 | $5.00 | $5.00 | 39,000 | — | — |
| 1981-11-30 | $4.88 | $4.87 | 3,600 | — | — |
| 1981-11-27 | $4.88 | $4.87 | 5,100 | — | — |
| 1981-11-25 | $4.75 | $4.75 | 27,900 | — | — |
| 1981-11-24 | $4.75 | $4.75 | 6,900 | — | — |
| 1981-11-23 | $4.50 | $4.50 | 3,900 | — | — |
| 1981-11-20 | $4.54 | $4.54 | 4,500 | — | — |
| 1981-11-19 | $4.54 | $4.54 | 6,300 | — | — |
| 1981-11-18 | $4.54 | $4.54 | 4,200 | — | — |
| 1981-11-17 | $4.42 | $4.42 | 9,600 | — | — |
| 1981-11-16 | $4.46 | $4.46 | 21,300 | — | — |
| 1981-11-13 | $4.46 | $4.46 | 2,400 | — | — |
| 1981-11-12 | $4.46 | $4.46 | 6,900 | — | — |
| 1981-11-11 | $4.42 | $4.42 | 3,300 | — | — |
| 1981-11-10 | $4.38 | $4.37 | 6,300 | — | — |
| 1981-11-09 | $4.33 | $4.33 | 1,500 | — | — |
| 1981-11-06 | $4.29 | $4.29 | 3,300 | — | — |
| 1981-11-05 | $4.33 | $4.33 | 4,500 | — | — |
| 1981-11-04 | $4.33 | $4.33 | 900 | — | — |
| 1981-11-03 | $4.38 | $4.37 | 13,200 | — | — |
| 1981-11-02 | $4.42 | $4.42 | 9,000 | — | — |
| 1981-10-30 | $4.33 | $4.33 | 600 | — | — |
| 1981-10-29 | $4.33 | $4.33 | 900 | — | — |
| 1981-10-28 | $4.33 | $4.33 | 1,800 | — | — |
| 1981-10-27 | $4.38 | $4.37 | 3,300 | — | — |
| 1981-10-26 | $4.42 | $4.42 | 300 | — | — |
| 1981-10-23 | $4.42 | $4.42 | 1,800 | — | — |
| 1981-10-22 | $4.46 | $4.46 | 16,200 | — | — |
| 1981-10-21 | $4.46 | $4.46 | 7,200 | — | — |
| 1981-10-20 | $4.33 | $4.33 | 3,300 | — | — |
| 1981-10-19 | $4.42 | $4.42 | 0 | — | — |
| 1981-10-16 | $4.42 | $4.42 | 2,400 | — | — |
| 1981-10-15 | $4.42 | $4.42 | 42,000 | — | — |
| 1981-10-14 | $4.29 | $4.29 | 2,100 | — | — |
| 1981-10-13 | $4.33 | $4.33 | 300 | — | — |
| 1981-10-12 | $4.33 | $4.33 | 11,400 | — | — |
| 1981-10-09 | $4.33 | $4.33 | 41,700 | — | — |
| 1981-10-08 | $4.08 | $4.08 | 18,300 | — | — |
| 1981-10-07 | $3.92 | $3.92 | 7,200 | — | — |
| 1981-10-06 | $3.92 | $3.92 | 2,400 | — | — |
| 1981-10-05 | $3.96 | $3.96 | 1,200 | — | — |
| 1981-10-02 | $3.88 | $3.88 | 37,500 | — | — |
| 1981-10-01 | $4.00 | $4.00 | 12,900 | — | — |
| 1981-09-30 | $3.88 | $3.88 | 13,800 | — | — |
| 1981-09-29 | $3.96 | $3.96 | 3,900 | — | — |
| 1981-09-28 | $3.88 | $3.88 | 25,800 | — | — |
| 1981-09-25 | $3.88 | $3.88 | 17,100 | — | — |
| 1981-09-24 | $4.00 | $4.00 | 6,300 | — | — |
| 1981-09-23 | $4.08 | $4.08 | 119,700 | — | — |
| 1981-09-22 | $4.08 | $4.08 | 2,700 | — | — |
| 1981-09-21 | $4.08 | $4.08 | 61,500 | — | — |
| 1981-09-18 | $4.08 | $4.08 | 15,000 | — | — |
| 1981-09-17 | $4.29 | $4.29 | 4,200 | — | — |
| 1981-09-16 | $4.29 | $4.29 | 9,000 | — | — |
| 1981-09-15 | $4.38 | $4.37 | 1,800 | — | — |
| 1981-09-14 | $4.38 | $4.37 | 62,400 | — | — |
| 1981-09-11 | $4.42 | $4.42 | 40,800 | — | — |
| 1981-09-10 | $4.38 | $4.37 | 9,000 | — | — |
| 1981-09-09 | $4.42 | $4.42 | 8,100 | — | — |
| 1981-09-08 | $4.58 | $4.58 | 1,800 | — | — |
| 1981-09-04 | $4.58 | $4.58 | 3,000 | — | — |
| 1981-09-03 | $4.58 | $4.58 | 24,600 | — | — |
| 1981-09-02 | $4.71 | $4.71 | 5,400 | — | — |
| 1981-09-01 | $4.71 | $4.71 | 7,500 | — | — |
| 1981-08-31 | $4.83 | $4.83 | 0 | — | — |
| 1981-08-28 | $4.83 | $4.83 | 9,600 | — | — |
| 1981-08-27 | $4.92 | $4.92 | 300 | — | — |
| 1981-08-26 | $4.96 | $4.96 | 1,200 | — | — |
| 1981-08-25 | $4.96 | $4.96 | 4,200 | — | — |
| 1981-08-24 | $5.04 | $5.04 | 10,500 | — | — |
| 1981-08-21 | $5.04 | $5.04 | 7,200 | — | — |
| 1981-08-20 | $5.08 | $5.08 | 6,000 | — | — |
| 1981-08-19 | $5.13 | $5.12 | 24,900 | — | — |
| 1981-08-18 | $5.25 | $5.25 | 10,200 | — | — |
| 1981-08-17 | $5.29 | $5.29 | 9,600 | — | — |
| 1981-08-14 | $5.42 | $5.42 | 5,700 | — | — |
| 1981-08-13 | $5.42 | $5.42 | 5,700 | — | — |
| 1981-08-12 | $5.42 | $5.42 | 2,700 | — | — |
| 1981-08-11 | $5.42 | $5.42 | 29,400 | — | — |
| 1981-08-10 | $5.33 | $5.33 | 37,200 | — | — |
| 1981-08-07 | $5.33 | $5.33 | 4,200 | — | — |
| 1981-08-06 | $5.46 | $5.46 | 44,100 | — | — |
| 1981-08-05 | $5.46 | $5.46 | 5,100 | — | — |
| 1981-08-04 | $5.46 | $5.46 | 78,900 | — | — |
| 1981-08-03 | $5.42 | $5.42 | 10,500 | — | — |
| 1981-07-31 | $5.33 | $5.33 | 28,500 | — | — |
| 1981-07-30 | $5.25 | $5.25 | 14,100 | — | — |
| 1981-07-29 | $5.17 | $5.17 | 2,700 | — | — |
| 1981-07-28 | $5.25 | $5.25 | 95,700 | — | — |
| 1981-07-27 | $5.25 | $5.25 | 8,400 | — | — |
| 1981-07-24 | $5.17 | $5.17 | 1,200 | — | — |
| 1981-07-23 | $5.13 | $5.12 | 34,500 | — | — |
| 1981-07-22 | $5.25 | $5.25 | 4,500 | — | — |
| 1981-07-21 | $5.33 | $5.33 | 5,100 | — | — |
| 1981-07-20 | $5.33 | $5.33 | 14,400 | — | — |
| 1981-07-17 | $5.33 | $5.33 | 8,700 | — | — |
| 1981-07-16 | $5.33 | $5.33 | 48,300 | — | — |
| 1981-07-15 | $5.33 | $5.33 | 3,600 | — | — |
| 1981-07-14 | $5.33 | $5.33 | 33,600 | — | — |
| 1981-07-13 | $5.29 | $5.29 | 300 | — | — |
| 1981-07-10 | $5.25 | $5.25 | 30,000 | — | — |
| 1981-07-09 | $5.25 | $5.25 | 4,500 | — | — |
| 1981-07-08 | $5.21 | $5.21 | 23,700 | — | — |
| 1981-07-07 | $5.08 | $5.08 | 13,200 | — | — |
| 1981-07-06 | $5.13 | $5.12 | 5,700 | — | — |
| 1981-07-02 | $5.08 | $5.08 | 90,600 | — | — |
| 1981-07-01 | $5.17 | $5.17 | 5,700 | — | — |
| 1981-06-30 | $5.13 | $5.12 | 6,600 | — | — |
| 1981-06-29 | $5.04 | $5.04 | 4,800 | — | — |
| 1981-06-26 | $5.00 | $5.00 | 15,600 | — | — |
| 1981-06-25 | $5.00 | $5.00 | 6,900 | — | — |
| 1981-06-24 | $5.00 | $5.00 | 8,400 | — | — |
| 1981-06-23 | $5.08 | $5.08 | 25,500 | — | — |
| 1981-06-22 | $5.08 | $5.08 | 2,100 | — | — |
| 1981-06-19 | $5.08 | $5.08 | 1,800 | — | — |
| 1981-06-18 | $5.08 | $5.08 | 19,800 | — | — |
| 1981-06-17 | $5.17 | $5.17 | 24,600 | — | — |
| 1981-06-16 | $5.25 | $5.25 | 6,900 | — | — |
| 1981-06-15 | $5.38 | $5.38 | 24,900 | — | — |
| 1981-06-12 | $5.25 | $5.25 | 20,100 | — | — |
| 1981-06-11 | $5.25 | $5.25 | 24,300 | — | — |
| 1981-06-10 | $5.08 | $5.08 | 24,900 | — | — |
| 1981-06-09 | $5.17 | $5.17 | 44,100 | — | — |
| 1981-06-08 | $5.25 | $5.25 | 40,500 | — | — |
| 1981-06-05 | $5.29 | $5.29 | 6,300 | — | — |
| 1981-06-04 | $5.25 | $5.25 | 9,300 | — | — |
| 1981-06-03 | $5.33 | $5.33 | 5,700 | — | — |
| 1981-06-02 | $5.33 | $5.33 | 9,300 | — | — |
| 1981-06-01 | $5.33 | $5.33 | 24,600 | — | — |
| 1981-05-29 | $5.08 | $5.08 | 1,800 | — | — |
| 1981-05-28 | $5.13 | $5.12 | 300 | — | — |
| 1981-05-27 | $5.17 | $5.17 | 10,800 | — | — |
| 1981-05-26 | $5.17 | $5.17 | 3,600 | — | — |
| 1981-05-22 | $5.08 | $5.08 | 8,400 | — | — |
| 1981-05-21 | $5.25 | $5.25 | 3,300 | — | — |
| 1981-05-20 | $5.33 | $5.33 | 7,800 | — | — |
| 1981-05-19 | $5.42 | $5.42 | 3,000 | — | — |
| 1981-05-18 | $5.38 | $5.38 | 8,100 | — | — |
| 1981-05-15 | $5.46 | $5.46 | 2,400 | — | — |
| 1981-05-14 | $5.50 | $5.50 | 18,300 | — | — |
| 1981-05-13 | $5.38 | $5.38 | 6,900 | — | — |
| 1981-05-12 | $5.21 | $5.21 | 37,200 | — | — |
| 1981-05-11 | $5.33 | $5.33 | 3,000 | — | — |
| 1981-05-08 | $5.33 | $5.33 | 2,400 | — | — |
| 1981-05-07 | $5.25 | $5.25 | 10,200 | — | — |
| 1981-05-06 | $5.38 | $5.38 | 12,600 | — | — |
| 1981-05-05 | $5.42 | $5.42 | 6,300 | — | — |
| 1981-05-04 | $5.58 | $5.58 | 29,700 | — | — |
| 1981-05-01 | $5.88 | $5.88 | 11,400 | — | — |
| 1981-04-30 | $5.88 | $5.88 | 39,300 | — | — |
| 1981-04-29 | $6.00 | $6.00 | 122,100 | — | — |
| 1981-04-28 | $6.00 | $6.00 | 10,800 | — | — |
| 1981-04-27 | $6.17 | $6.17 | 14,400 | — | — |
| 1981-04-24 | $6.04 | $6.04 | 85,200 | — | — |
| 1981-04-23 | $5.75 | $5.75 | 6,600 | — | — |
| 1981-04-22 | $5.75 | $5.75 | 3,300 | — | — |
| 1981-04-21 | $5.79 | $5.79 | 53,700 | — | — |
| 1981-04-20 | $5.83 | $5.83 | 16,800 | — | — |
| 1981-04-16 | $5.83 | $5.83 | 32,400 | — | — |
| 1981-04-15 | $5.79 | $5.79 | 165,300 | — | — |
| 1981-04-14 | $5.67 | $5.67 | 35,100 | — | — |
| 1981-04-13 | $5.38 | $5.38 | 18,900 | — | — |
| 1981-04-10 | $5.46 | $5.46 | 46,800 | — | — |
| 1981-04-09 | $5.29 | $5.29 | 7,200 | — | — |
| 1981-04-08 | $5.38 | $5.38 | 2,400 | — | — |
| 1981-04-07 | $5.50 | $5.50 | 153,900 | — | — |
| 1981-04-06 | $5.46 | $5.46 | 3,300 | — | — |
| 1981-04-03 | $5.54 | $5.54 | 102,000 | — | — |
| 1981-04-02 | $5.67 | $5.67 | 112,500 | — | — |
| 1981-04-01 | $5.42 | $5.42 | 11,700 | — | — |
| 1981-03-31 | $5.38 | $5.38 | 5,700 | — | — |
| 1981-03-30 | $5.42 | $5.42 | 29,700 | — | — |
| 1981-03-27 | $5.58 | $5.58 | 17,100 | — | — |
| 1981-03-26 | $5.58 | $5.58 | 23,400 | — | — |
| 1981-03-25 | $5.58 | $5.58 | 13,800 | — | — |
| 1981-03-24 | $5.63 | $5.62 | 8,700 | — | — |
| 1981-03-23 | $5.63 | $5.62 | 15,600 | — | — |
| 1981-03-20 | $5.58 | $5.58 | 5,100 | — | — |
| 1981-03-19 | $5.63 | $5.62 | 12,600 | — | — |
| 1981-03-18 | $5.67 | $5.67 | 10,200 | — | — |
| 1981-03-17 | $5.63 | $5.62 | 19,200 | — | — |
| 1981-03-16 | $5.63 | $5.62 | 9,900 | — | — |
| 1981-03-13 | $5.50 | $5.50 | 32,100 | — | — |
| 1981-03-12 | $5.42 | $5.42 | 27,300 | — | — |
| 1981-03-11 | $5.29 | $5.29 | 7,800 | — | — |
| 1981-03-10 | $5.33 | $5.33 | 30,600 | — | — |
| 1981-03-09 | $5.29 | $5.29 | 34,200 | — | — |
| 1981-03-06 | $5.25 | $5.25 | 18,900 | — | — |
| 1981-03-05 | $5.25 | $5.25 | 81,900 | — | — |
| 1981-03-04 | $5.21 | $5.21 | 41,400 | — | — |
| 1981-03-03 | $5.21 | $5.21 | 16,200 | — | — |
| 1981-03-02 | $5.08 | $5.08 | 21,300 | — | — |
| 1981-02-27 | $4.83 | $4.83 | 300 | — | — |
| 1981-02-26 | $4.83 | $4.83 | 3,900 | — | — |
| 1981-02-25 | $4.83 | $4.83 | 46,500 | — | — |
| 1981-02-24 | $4.75 | $4.75 | 900 | — | — |
| 1981-02-23 | $4.71 | $4.71 | 24,300 | — | — |
| 1981-02-20 | $4.67 | $4.67 | 12,600 | — | — |
| 1981-02-19 | $4.79 | $4.79 | 15,000 | — | — |
| 1981-02-18 | $4.83 | $4.83 | 13,200 | — | — |
| 1981-02-17 | $4.88 | $4.87 | 17,700 | — | — |
| 1981-02-13 | $4.92 | $4.92 | 300 | — | — |
| 1981-02-12 | $4.92 | $4.92 | 9,900 | — | — |
| 1981-02-11 | $5.00 | $5.00 | 2,100 | — | — |
| 1981-02-10 | $5.04 | $5.04 | 9,000 | — | — |
| 1981-02-09 | $5.00 | $5.00 | 67,500 | — | — |
| 1981-02-06 | $4.96 | $4.96 | 18,900 | — | — |
| 1981-02-05 | $4.92 | $4.92 | 5,700 | — | — |
| 1981-02-04 | $4.92 | $4.92 | 2,700 | — | — |
| 1981-02-03 | $5.00 | $5.00 | 16,500 | — | — |
| 1981-02-02 | $4.88 | $4.87 | 6,000 | — | — |
| 1981-01-30 | $4.92 | $4.92 | 17,700 | — | — |
| 1981-01-29 | $4.83 | $4.83 | 4,800 | — | — |
| 1981-01-28 | $5.00 | $5.00 | 7,800 | — | — |
| 1981-01-27 | $4.92 | $4.92 | 10,800 | — | — |
| 1981-01-26 | $4.88 | $4.87 | 38,400 | — | — |
| 1981-01-23 | $5.00 | $5.00 | 24,600 | — | — |
| 1981-01-22 | $5.04 | $5.04 | 39,000 | — | — |
| 1981-01-21 | $5.13 | $5.12 | 9,600 | — | — |
| 1981-01-20 | $5.17 | $5.17 | 22,200 | — | — |
| 1981-01-19 | $5.33 | $5.33 | 4,200 | — | — |
| 1981-01-16 | $5.42 | $5.42 | 5,700 | — | — |
| 1981-01-15 | $5.46 | $5.46 | 11,100 | — | — |
| 1981-01-14 | $5.54 | $5.54 | 5,400 | — | — |
| 1981-01-13 | $5.46 | $5.46 | 3,600 | — | — |
| 1981-01-12 | $5.46 | $5.46 | 17,400 | — | — |
| 1981-01-09 | $5.46 | $5.46 | 17,400 | — | — |
| 1981-01-08 | $5.46 | $5.46 | 490,200 | — | — |
| 1981-01-07 | $5.58 | $5.58 | 83,700 | — | — |
| 1981-01-06 | $5.75 | $5.75 | 39,600 | — | — |
| 1981-01-05 | $5.67 | $5.67 | 57,300 | — | — |
| 1981-01-02 | $5.50 | $5.50 | 36,600 | — | — |