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 | $7.64 | $15.64 | 393,594 | — | — |
| 1981-12-30 | $7.59 | $15.53 | 121,945 | — | — |
| 1981-12-29 | $7.64 | $15.64 | 65,006 | — | — |
| 1981-12-28 | $7.69 | $15.75 | 43,654 | — | — |
| 1981-12-24 | $7.69 | $15.75 | 32,028 | — | — |
| 1981-12-23 | $7.69 | $15.75 | 336,655 | — | — |
| 1981-12-22 | $7.69 | $15.75 | 268,565 | — | — |
| 1981-12-21 | $7.59 | $15.53 | 433,689 | — | — |
| 1981-12-18 | $7.43 | $15.21 | 1,469,751 | — | — |
| 1981-12-17 | $7.43 | $15.21 | 293,238 | — | — |
| 1981-12-16 | $7.53 | $15.42 | 583,155 | — | — |
| 1981-12-15 | $7.59 | $15.53 | 166,074 | — | — |
| 1981-12-14 | $7.64 | $15.64 | 300,119 | — | — |
| 1981-12-11 | $7.75 | $15.85 | 369,158 | — | — |
| 1981-12-10 | $7.85 | $16.07 | 398,577 | — | — |
| 1981-12-09 | $7.90 | $16.18 | 767,972 | — | — |
| 1981-12-08 | $7.85 | $16.07 | 79,241 | — | — |
| 1981-12-07 | $7.90 | $16.18 | 378,648 | — | — |
| 1981-12-04 | $7.90 | $16.18 | 764,650 | — | — |
| 1981-12-03 | $7.85 | $16.07 | 437,011 | — | — |
| 1981-12-02 | $7.90 | $16.18 | 260,498 | — | — |
| 1981-12-01 | $8.06 | $16.50 | 670,937 | — | — |
| 1981-11-30 | $8.11 | $16.61 | 139,739 | — | — |
| 1981-11-27 | $8.11 | $16.61 | 401,186 | — | — |
| 1981-11-25 | $8.06 | $16.50 | 110,795 | — | — |
| 1981-11-24 | $8.17 | $16.72 | 483,749 | — | — |
| 1981-11-23 | $8.11 | $16.61 | 199,763 | — | — |
| 1981-11-20 | $8.27 | $16.93 | 591,696 | — | — |
| 1981-11-19 | $8.38 | $17.15 | 144,721 | — | — |
| 1981-11-18 | $8.32 | $17.04 | 751,601 | — | — |
| 1981-11-17 | $8.22 | $16.82 | 205,219 | — | — |
| 1981-11-16 | $8.22 | $16.82 | 314,591 | — | — |
| 1981-11-13 | $8.27 | $16.93 | 568,921 | — | — |
| 1981-11-12 | $8.27 | $16.93 | 1,271,412 | — | — |
| 1981-11-11 | $8.17 | $16.72 | 945,670 | — | — |
| 1981-11-10 | $8.32 | $17.04 | 615,658 | — | — |
| 1981-11-09 | $8.27 | $16.93 | 711,981 | — | — |
| 1981-11-06 | $8.32 | $16.61 | 228,233 | — | — |
| 1981-11-05 | $8.38 | $16.71 | 265,718 | — | — |
| 1981-11-04 | $8.32 | $16.61 | 114,828 | — | — |
| 1981-11-03 | $8.27 | $16.50 | 75,445 | — | — |
| 1981-11-02 | $8.32 | $16.61 | 128,826 | — | — |
| 1981-10-30 | $8.43 | $16.82 | 450,534 | — | — |
| 1981-10-29 | $8.17 | $16.29 | 392,408 | — | — |
| 1981-10-28 | $8.17 | $16.29 | 205,219 | — | — |
| 1981-10-27 | $8.01 | $15.98 | 358,956 | — | — |
| 1981-10-26 | $8.01 | $15.98 | 521,945 | — | — |
| 1981-10-23 | $8.01 | $15.98 | 626,809 | — | — |
| 1981-10-22 | $7.96 | $15.87 | 71,886 | — | — |
| 1981-10-21 | $7.96 | $15.87 | 63,820 | — | — |
| 1981-10-20 | $8.01 | $15.98 | 96,323 | — | — |
| 1981-10-19 | $7.96 | $15.87 | 72,598 | — | — |
| 1981-10-16 | $8.01 | $15.98 | 52,432 | — | — |
| 1981-10-15 | $7.96 | $15.87 | 38,434 | — | — |
| 1981-10-14 | $7.90 | $15.77 | 46,738 | — | — |
| 1981-10-13 | $7.85 | $15.66 | 142,823 | — | — |
| 1981-10-12 | $7.85 | $15.66 | 166,785 | — | — |
| 1981-10-09 | $7.85 | $15.66 | 141,163 | — | — |
| 1981-10-08 | $7.85 | $15.66 | 55,991 | — | — |
| 1981-10-07 | $7.85 | $15.66 | 487,782 | — | — |
| 1981-10-06 | $7.96 | $15.87 | 82,562 | — | — |
| 1981-10-05 | $7.96 | $15.87 | 83,037 | — | — |
| 1981-10-02 | $7.96 | $15.87 | 212,100 | — | — |
| 1981-10-01 | $7.80 | $15.56 | 39,383 | — | — |
| 1981-09-30 | $7.80 | $15.56 | 144,009 | — | — |
| 1981-09-29 | $7.96 | $15.87 | 125,741 | — | — |
| 1981-09-28 | $7.85 | $15.66 | 106,524 | — | — |
| 1981-09-25 | $8.06 | $16.08 | 97,983 | — | — |
| 1981-09-24 | $8.38 | $16.71 | 278,292 | — | — |
| 1981-09-23 | $8.27 | $16.50 | 97,746 | — | — |
| 1981-09-22 | $8.43 | $16.82 | 121,471 | — | — |
| 1981-09-21 | $8.38 | $16.71 | 584,342 | — | — |
| 1981-09-18 | $8.11 | $16.19 | 105,575 | — | — |
| 1981-09-17 | $7.96 | $15.87 | 117,912 | — | — |
| 1981-09-16 | $8.11 | $16.19 | 73,072 | — | — |
| 1981-09-15 | $7.96 | $15.87 | 105,338 | — | — |
| 1981-09-14 | $8.01 | $15.98 | 107,473 | — | — |
| 1981-09-11 | $8.11 | $16.19 | 62,871 | — | — |
| 1981-09-10 | $8.06 | $16.08 | 59,312 | — | — |
| 1981-09-09 | $8.01 | $15.98 | 144,009 | — | — |
| 1981-09-08 | $7.90 | $15.77 | 258,837 | — | — |
| 1981-09-04 | $8.11 | $16.19 | 169,870 | — | — |
| 1981-09-03 | $8.22 | $16.40 | 172,716 | — | — |
| 1981-09-02 | $8.32 | $16.61 | 151,127 | — | — |
| 1981-09-01 | $8.38 | $16.71 | 478,766 | — | — |
| 1981-08-31 | $8.48 | $16.92 | 145,196 | — | — |
| 1981-08-28 | $8.48 | $16.92 | 152,550 | — | — |
| 1981-08-27 | $8.22 | $16.40 | 392,408 | — | — |
| 1981-08-26 | $8.01 | $15.98 | 308,897 | — | — |
| 1981-08-25 | $7.90 | $15.77 | 173,428 | — | — |
| 1981-08-24 | $8.06 | $16.08 | 179,122 | — | — |
| 1981-08-21 | $8.17 | $16.29 | 723,843 | — | — |
| 1981-08-20 | $8.38 | $16.71 | 230,842 | — | — |
| 1981-08-19 | $8.43 | $16.82 | 86,358 | — | — |
| 1981-08-18 | $8.54 | $17.03 | 797,390 | — | — |
| 1981-08-17 | $8.54 | $17.03 | 107,948 | — | — |
| 1981-08-14 | $8.69 | $17.34 | 240,095 | — | — |
| 1981-08-13 | $8.85 | $17.66 | 209,253 | — | — |
| 1981-08-12 | $8.85 | $17.66 | 534,757 | — | — |
| 1981-08-11 | $8.90 | $17.76 | 457,414 | — | — |
| 1981-08-10 | $8.69 | $17.34 | 308,660 | — | — |
| 1981-08-07 | $9.06 | $17.66 | 127,402 | — | — |
| 1981-08-06 | $9.06 | $17.66 | 401,661 | — | — |
| 1981-08-05 | $8.90 | $17.35 | 202,610 | — | — |
| 1981-08-04 | $8.80 | $17.15 | 524,318 | — | — |
| 1981-08-03 | $8.85 | $17.25 | 532,147 | — | — |
| 1981-07-31 | $8.96 | $17.45 | 1,866,667 | — | — |
| 1981-07-30 | $8.69 | $16.94 | 829,893 | — | — |
| 1981-07-29 | $8.64 | $16.84 | 863,820 | — | — |
| 1981-07-28 | $8.54 | $16.63 | 148,992 | — | — |
| 1981-07-27 | $8.43 | $16.43 | 464,531 | — | — |
| 1981-07-24 | $8.22 | $16.02 | 59,075 | — | — |
| 1981-07-23 | $8.11 | $15.81 | 197,628 | — | — |
| 1981-07-22 | $8.11 | $15.81 | 258,126 | — | — |
| 1981-07-21 | $8.22 | $16.02 | 141,874 | — | — |
| 1981-07-20 | $8.22 | $16.02 | 86,595 | — | — |
| 1981-07-17 | $8.27 | $16.12 | 448,873 | — | — |
| 1981-07-16 | $8.17 | $15.91 | 157,058 | — | — |
| 1981-07-15 | $8.17 | $15.91 | 112,930 | — | — |
| 1981-07-14 | $8.17 | $15.91 | 101,779 | — | — |
| 1981-07-13 | $8.17 | $15.91 | 116,489 | — | — |
| 1981-07-10 | $8.17 | $15.91 | 721,471 | — | — |
| 1981-07-09 | $8.11 | $15.81 | 269,988 | — | — |
| 1981-07-08 | $8.17 | $15.91 | 409,253 | — | — |
| 1981-07-07 | $8.01 | $15.61 | 285,884 | — | — |
| 1981-07-06 | $8.06 | $15.71 | 260,973 | — | — |
| 1981-07-02 | $8.11 | $15.81 | 69,988 | — | — |
| 1981-07-01 | $8.11 | $15.81 | 333,571 | — | — |
| 1981-06-30 | $8.06 | $15.71 | 131,435 | — | — |
| 1981-06-29 | $8.27 | $16.12 | 76,394 | — | — |
| 1981-06-26 | $8.22 | $16.02 | 204,508 | — | — |
| 1981-06-25 | $8.32 | $16.22 | 384,579 | — | — |
| 1981-06-24 | $8.43 | $16.43 | 358,956 | — | — |
| 1981-06-23 | $8.38 | $16.32 | 804,508 | — | — |
| 1981-06-22 | $8.22 | $16.02 | 99,407 | — | — |
| 1981-06-19 | $8.22 | $16.02 | 524,318 | — | — |
| 1981-06-18 | $8.22 | $16.02 | 365,362 | — | — |
| 1981-06-17 | $8.38 | $16.32 | 195,255 | — | — |
| 1981-06-16 | $8.38 | $16.32 | 770,581 | — | — |
| 1981-06-15 | $8.38 | $16.32 | 909,134 | — | — |
| 1981-06-12 | $7.97 | $15.54 | 432,384 | — | — |
| 1981-06-11 | $8.04 | $15.67 | 904,270 | — | — |
| 1981-06-10 | $8.04 | $15.67 | 654,448 | — | — |
| 1981-06-09 | $7.90 | $15.40 | 215,302 | — | — |
| 1981-06-08 | $7.87 | $15.33 | 294,662 | — | — |
| 1981-06-05 | $7.76 | $15.13 | 307,473 | — | — |
| 1981-06-04 | $7.80 | $15.19 | 403,203 | — | — |
| 1981-06-03 | $7.73 | $15.06 | 311,032 | — | — |
| 1981-06-02 | $7.76 | $15.13 | 92,171 | — | — |
| 1981-06-01 | $7.80 | $15.19 | 509,964 | — | — |
| 1981-05-29 | $7.80 | $15.19 | 198,577 | — | — |
| 1981-05-28 | $7.73 | $15.06 | 322,420 | — | — |
| 1981-05-27 | $7.69 | $14.99 | 213,523 | — | — |
| 1981-05-26 | $7.66 | $14.92 | 271,886 | — | — |
| 1981-05-22 | $7.66 | $14.92 | 127,402 | — | — |
| 1981-05-21 | $7.66 | $14.92 | 340,214 | — | — |
| 1981-05-20 | $7.73 | $15.06 | 232,740 | — | — |
| 1981-05-19 | $7.73 | $15.06 | 235,943 | — | — |
| 1981-05-18 | $8.01 | $15.33 | 359,075 | — | — |
| 1981-05-15 | $7.90 | $15.13 | 173,665 | — | — |
| 1981-05-14 | $7.90 | $15.13 | 171,886 | — | — |
| 1981-05-13 | $7.83 | $15.00 | 287,544 | — | — |
| 1981-05-12 | $7.83 | $15.00 | 186,121 | — | — |
| 1981-05-11 | $7.73 | $14.79 | 148,043 | — | — |
| 1981-05-08 | $7.76 | $14.86 | 413,523 | — | — |
| 1981-05-07 | $7.76 | $14.86 | 1,359,786 | — | — |
| 1981-05-06 | $7.69 | $14.73 | 559,431 | — | — |
| 1981-05-05 | $7.55 | $14.46 | 301,423 | — | — |
| 1981-05-04 | $7.66 | $14.66 | 611,032 | — | — |
| 1981-05-01 | $7.73 | $14.79 | 146,263 | — | — |
| 1981-04-30 | $7.73 | $14.79 | 305,338 | — | — |
| 1981-04-29 | $7.66 | $14.66 | 372,242 | — | — |
| 1981-04-28 | $7.73 | $14.79 | 486,477 | — | — |
| 1981-04-27 | $7.80 | $14.93 | 397,509 | — | — |
| 1981-04-24 | $7.73 | $14.79 | 614,591 | — | — |
| 1981-04-23 | $7.69 | $14.73 | 239,858 | — | — |
| 1981-04-22 | $7.59 | $14.52 | 581,495 | — | — |
| 1981-04-21 | $7.69 | $14.73 | 167,616 | — | — |
| 1981-04-20 | $7.76 | $14.86 | 186,121 | — | — |
| 1981-04-16 | $7.59 | $14.52 | 907,117 | — | — |
| 1981-04-15 | $7.41 | $14.19 | 153,737 | — | — |
| 1981-04-14 | $7.41 | $14.19 | 212,456 | — | — |
| 1981-04-13 | $7.24 | $13.85 | 383,630 | — | — |
| 1981-04-10 | $7.31 | $13.99 | 569,751 | — | — |
| 1981-04-09 | $7.31 | $13.99 | 196,085 | — | — |
| 1981-04-08 | $7.34 | $14.05 | 215,302 | — | — |
| 1981-04-07 | $7.38 | $14.12 | 119,217 | — | — |
| 1981-04-06 | $7.34 | $14.05 | 292,171 | — | — |
| 1981-04-03 | $7.41 | $14.19 | 193,594 | — | — |
| 1981-04-02 | $7.48 | $14.32 | 150,178 | — | — |
| 1981-04-01 | $7.45 | $14.26 | 183,630 | — | — |
| 1981-03-31 | $7.34 | $14.05 | 335,587 | — | — |
| 1981-03-30 | $7.41 | $14.19 | 464,057 | — | — |
| 1981-03-27 | $7.45 | $14.26 | 107,117 | — | — |
| 1981-03-26 | $7.48 | $14.32 | 153,381 | — | — |
| 1981-03-25 | $7.48 | $14.32 | 149,822 | — | — |
| 1981-03-24 | $7.52 | $14.39 | 234,164 | — | — |
| 1981-03-23 | $7.66 | $14.66 | 1,070,107 | — | — |
| 1981-03-20 | $7.66 | $14.66 | 550,534 | — | — |
| 1981-03-19 | $7.55 | $14.46 | 874,021 | — | — |
| 1981-03-18 | $7.45 | $14.26 | 1,009,609 | — | — |
| 1981-03-17 | $7.38 | $14.12 | 278,292 | — | — |
| 1981-03-16 | $7.41 | $14.19 | 240,214 | — | — |
| 1981-03-13 | $7.38 | $14.12 | 1,117,082 | — | — |
| 1981-03-12 | $7.27 | $13.92 | 873,310 | — | — |
| 1981-03-11 | $7.13 | $13.65 | 615,658 | — | — |
| 1981-03-10 | $7.10 | $13.58 | 512,100 | — | — |
| 1981-03-09 | $7.13 | $13.65 | 315,658 | — | — |
| 1981-03-06 | $7.10 | $13.58 | 795,730 | — | — |
| 1981-03-05 | $7.10 | $13.58 | 543,060 | — | — |
| 1981-03-04 | $7.10 | $13.58 | 214,947 | — | — |
| 1981-03-03 | $7.27 | $13.92 | 55,516 | — | — |
| 1981-03-02 | $7.20 | $13.79 | 130,249 | — | — |
| 1981-02-27 | $7.17 | $13.72 | 85,409 | — | — |
| 1981-02-26 | $7.10 | $13.58 | 80,783 | — | — |
| 1981-02-25 | $7.20 | $13.79 | 113,523 | — | — |
| 1981-02-24 | $7.20 | $13.79 | 71,174 | — | — |
| 1981-02-23 | $7.17 | $13.72 | 207,829 | — | — |
| 1981-02-20 | $7.17 | $13.72 | 235,587 | — | — |
| 1981-02-19 | $7.17 | $13.72 | 545,552 | — | — |
| 1981-02-18 | $7.20 | $13.79 | 112,811 | — | — |
| 1981-02-17 | $7.27 | $13.92 | 216,370 | — | — |
| 1981-02-13 | $7.31 | $13.99 | 87,900 | — | — |
| 1981-02-12 | $7.38 | $14.12 | 88,612 | — | — |
| 1981-02-11 | $7.41 | $14.19 | 313,879 | — | — |
| 1981-02-10 | $7.31 | $13.99 | 205,694 | — | — |
| 1981-02-09 | $7.62 | $14.59 | 218,505 | — | — |
| 1981-02-06 | $7.83 | $14.60 | 101,068 | — | — |
| 1981-02-05 | $7.87 | $14.66 | 248,399 | — | — |
| 1981-02-04 | $7.87 | $14.66 | 200,712 | — | — |
| 1981-02-03 | $7.90 | $14.73 | 80,427 | — | — |
| 1981-02-02 | $7.97 | $14.86 | 125,267 | — | — |
| 1981-01-30 | $7.94 | $14.79 | 203,559 | — | — |
| 1981-01-29 | $7.87 | $14.66 | 45,907 | — | — |
| 1981-01-28 | $7.87 | $14.66 | 92,171 | — | — |
| 1981-01-27 | $7.90 | $14.73 | 105,338 | — | — |
| 1981-01-26 | $7.90 | $14.73 | 172,954 | — | — |
| 1981-01-23 | $7.97 | $14.86 | 121,708 | — | — |
| 1981-01-22 | $7.94 | $14.79 | 460,498 | — | — |
| 1981-01-21 | $8.08 | $15.06 | 93,950 | — | — |
| 1981-01-20 | $8.11 | $15.12 | 259,786 | — | — |
| 1981-01-19 | $8.01 | $14.92 | 97,153 | — | — |
| 1981-01-16 | $8.04 | $14.99 | 511,032 | — | — |
| 1981-01-15 | $7.97 | $14.86 | 182,918 | — | — |
| 1981-01-14 | $8.04 | $14.99 | 87,189 | — | — |
| 1981-01-13 | $8.01 | $14.92 | 208,541 | — | — |
| 1981-01-12 | $8.04 | $14.99 | 201,779 | — | — |
| 1981-01-09 | $8.08 | $15.06 | 240,214 | — | — |
| 1981-01-08 | $8.15 | $15.19 | 318,505 | — | — |
| 1981-01-07 | $8.04 | $14.99 | 216,370 | — | — |
| 1981-01-06 | $8.08 | $15.06 | 494,662 | — | — |
| 1981-01-05 | $8.04 | $14.99 | 156,940 | — | — |
| 1981-01-02 | $7.90 | $14.73 | 218,861 | — | — |