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 | $6.42 | $6.42 | 3,363 | — | — |
| 1981-12-30 | $6.42 | $6.42 | 3,923 | — | — |
| 1981-12-29 | $6.22 | $6.22 | 934 | — | — |
| 1981-12-28 | $6.22 | $6.22 | 5,791 | — | — |
| 1981-12-24 | $6.22 | $6.22 | 11,956 | — | — |
| 1981-12-23 | $6.22 | $6.22 | 1,868 | — | — |
| 1981-12-22 | $6.22 | $6.22 | 2,802 | — | — |
| 1981-12-21 | $6.22 | $6.22 | 4,110 | — | — |
| 1981-12-18 | $6.22 | $6.22 | 0 | — | — |
| 1981-12-17 | $6.22 | $6.22 | 3,549 | — | — |
| 1981-12-16 | $6.36 | $6.36 | 2,802 | — | — |
| 1981-12-15 | $6.36 | $6.36 | 12,330 | — | — |
| 1981-12-14 | $6.36 | $6.36 | 6,912 | — | — |
| 1981-12-11 | $6.56 | $6.56 | 39,791 | — | — |
| 1981-12-10 | $6.69 | $6.69 | 187 | — | — |
| 1981-12-09 | $6.69 | $6.69 | 12,890 | — | — |
| 1981-12-08 | $6.69 | $6.69 | 3,549 | — | — |
| 1981-12-07 | $6.89 | $6.89 | 8,593 | — | — |
| 1981-12-04 | $6.83 | $6.83 | 8,033 | — | — |
| 1981-12-03 | $6.56 | $6.56 | 8,967 | — | — |
| 1981-12-02 | $6.36 | $6.36 | 5,791 | — | — |
| 1981-12-01 | $6.29 | $6.29 | 9,527 | — | — |
| 1981-11-30 | $6.22 | $6.22 | 747 | — | — |
| 1981-11-27 | $6.22 | $6.22 | 1,308 | — | — |
| 1981-11-25 | $6.22 | $6.22 | 747 | — | — |
| 1981-11-24 | $6.22 | $6.22 | 5,791 | — | — |
| 1981-11-23 | $6.16 | $6.16 | 4,297 | — | — |
| 1981-11-20 | $6.16 | $6.16 | 1,494 | — | — |
| 1981-11-19 | $6.16 | $6.16 | 0 | — | — |
| 1981-11-18 | $6.16 | $6.16 | 0 | — | — |
| 1981-11-17 | $6.16 | $6.16 | 560 | — | — |
| 1981-11-16 | $6.16 | $6.16 | 0 | — | — |
| 1981-11-13 | $6.16 | $6.16 | 2,989 | — | — |
| 1981-11-12 | $6.22 | $6.22 | 747 | — | — |
| 1981-11-11 | $6.22 | $6.22 | 934 | — | — |
| 1981-11-10 | $6.22 | $6.22 | 187 | — | — |
| 1981-11-09 | $6.22 | $6.22 | 1,868 | — | — |
| 1981-11-06 | $6.22 | $6.22 | 0 | — | — |
| 1981-11-05 | $6.22 | $6.22 | 7,472 | — | — |
| 1981-11-04 | $6.16 | $6.16 | 0 | — | — |
| 1981-11-03 | $6.16 | $6.16 | 0 | — | — |
| 1981-11-02 | $6.16 | $6.16 | 0 | — | — |
| 1981-10-30 | $6.16 | $6.16 | 1,494 | — | — |
| 1981-10-29 | $6.22 | $6.22 | 187 | — | — |
| 1981-10-28 | $6.22 | $6.22 | 3,923 | — | — |
| 1981-10-27 | $6.22 | $6.22 | 187 | — | — |
| 1981-10-26 | $6.22 | $6.22 | 934 | — | — |
| 1981-10-23 | $6.22 | $6.22 | 0 | — | — |
| 1981-10-22 | $6.22 | $6.22 | 4,483 | — | — |
| 1981-10-21 | $6.22 | $6.22 | 3,736 | — | — |
| 1981-10-20 | $6.29 | $6.29 | 7,099 | — | — |
| 1981-10-19 | $6.09 | $6.09 | 11,956 | — | — |
| 1981-10-16 | $6.02 | $6.02 | 3,736 | — | — |
| 1981-10-15 | $6.02 | $6.02 | 4,670 | — | — |
| 1981-10-14 | $5.89 | $5.89 | 0 | — | — |
| 1981-10-13 | $5.89 | $5.89 | 0 | — | — |
| 1981-10-12 | $5.89 | $5.89 | 4,110 | — | — |
| 1981-10-09 | $5.75 | $5.75 | 187 | — | — |
| 1981-10-08 | $5.75 | $5.75 | 0 | — | — |
| 1981-10-07 | $5.75 | $5.75 | 747 | — | — |
| 1981-10-06 | $5.75 | $5.75 | 7,472 | — | — |
| 1981-10-05 | $5.69 | $5.69 | 0 | — | — |
| 1981-10-02 | $5.69 | $5.69 | 187 | — | — |
| 1981-10-01 | $5.69 | $5.69 | 0 | — | — |
| 1981-09-30 | $5.69 | $5.69 | 1,308 | — | — |
| 1981-09-29 | $5.69 | $5.69 | 1,681 | — | — |
| 1981-09-28 | $5.62 | $5.62 | 3,176 | — | — |
| 1981-09-25 | $5.75 | $5.75 | 3,923 | — | — |
| 1981-09-24 | $6.09 | $6.09 | 7,472 | — | — |
| 1981-09-23 | $6.16 | $6.16 | 3,736 | — | — |
| 1981-09-22 | $6.16 | $6.16 | 2,242 | — | — |
| 1981-09-21 | $6.16 | $6.16 | 5,791 | — | — |
| 1981-09-18 | $6.16 | $6.16 | 8,407 | — | — |
| 1981-09-17 | $6.16 | $6.16 | 747 | — | — |
| 1981-09-16 | $6.16 | $6.16 | 0 | — | — |
| 1981-09-15 | $6.16 | $6.16 | 2,242 | — | — |
| 1981-09-14 | $6.16 | $6.16 | 4,110 | — | — |
| 1981-09-11 | $6.29 | $6.29 | 5,978 | — | — |
| 1981-09-10 | $6.56 | $6.56 | 7,099 | — | — |
| 1981-09-09 | $6.83 | $6.83 | 3,176 | — | — |
| 1981-09-08 | $6.96 | $6.96 | 934 | — | — |
| 1981-09-04 | $6.96 | $6.96 | 3,549 | — | — |
| 1981-09-03 | $7.09 | $7.09 | 2,615 | — | — |
| 1981-09-02 | $7.23 | $7.23 | 8,593 | — | — |
| 1981-09-01 | $7.43 | $7.43 | 16,253 | — | — |
| 1981-08-31 | $7.49 | $7.49 | 11,769 | — | — |
| 1981-08-28 | $7.36 | $7.36 | 29,143 | — | — |
| 1981-08-27 | $6.49 | $6.49 | 24,099 | — | — |
| 1981-08-26 | $5.89 | $5.89 | 5,044 | — | — |
| 1981-08-25 | $5.89 | $5.89 | 9,714 | — | — |
| 1981-08-24 | $6.69 | $6.69 | 1,308 | — | — |
| 1981-08-21 | $6.76 | $6.76 | 374 | — | — |
| 1981-08-20 | $6.69 | $6.69 | 560 | — | — |
| 1981-08-19 | $6.69 | $6.69 | 747 | — | — |
| 1981-08-18 | $6.69 | $6.69 | 5,604 | — | — |
| 1981-08-17 | $6.69 | $6.69 | 2,802 | — | — |
| 1981-08-14 | $6.69 | $6.69 | 4,110 | — | — |
| 1981-08-13 | $6.76 | $6.76 | 2,242 | — | — |
| 1981-08-12 | $6.89 | $6.89 | 7,659 | — | — |
| 1981-08-11 | $7.29 | $7.29 | 7,286 | — | — |
| 1981-08-10 | $7.43 | $7.43 | 0 | — | — |
| 1981-08-07 | $7.43 | $7.43 | 374 | — | — |
| 1981-08-06 | $7.43 | $7.43 | 747 | — | — |
| 1981-08-05 | $7.43 | $7.43 | 0 | — | — |
| 1981-08-04 | $7.43 | $7.43 | 747 | — | — |
| 1981-08-03 | $7.43 | $7.43 | 1,494 | — | — |
| 1981-07-31 | $7.43 | $7.43 | 747 | — | — |
| 1981-07-30 | $7.36 | $7.36 | 5,791 | — | — |
| 1981-07-29 | $7.49 | $7.49 | 1,121 | — | — |
| 1981-07-28 | $7.49 | $7.49 | 187 | — | — |
| 1981-07-27 | $7.49 | $7.49 | 2,989 | — | — |
| 1981-07-24 | $7.56 | $7.56 | 2,615 | — | — |
| 1981-07-23 | $7.56 | $7.56 | 4,670 | — | — |
| 1981-07-22 | $7.56 | $7.56 | 1,121 | — | — |
| 1981-07-21 | $7.56 | $7.56 | 2,242 | — | — |
| 1981-07-20 | $7.56 | $7.56 | 8,593 | — | — |
| 1981-07-17 | $8.36 | $8.36 | 12,890 | — | — |
| 1981-07-16 | $8.63 | $8.63 | 5,791 | — | — |
| 1981-07-15 | $8.70 | $8.70 | 8,033 | — | — |
| 1981-07-14 | $8.77 | $8.77 | 7,472 | — | — |
| 1981-07-13 | $8.77 | $8.77 | 3,176 | — | — |
| 1981-07-10 | $8.77 | $8.77 | 2,429 | — | — |
| 1981-07-09 | $8.83 | $8.83 | 22,417 | — | — |
| 1981-07-08 | $8.83 | $8.83 | 2,242 | — | — |
| 1981-07-07 | $8.90 | $8.90 | 3,549 | — | — |
| 1981-07-06 | $8.90 | $8.90 | 2,989 | — | — |
| 1981-07-02 | $8.90 | $8.90 | 46,142 | — | — |
| 1981-07-01 | $8.90 | $8.90 | 2,615 | — | — |
| 1981-06-30 | $8.90 | $8.90 | 10,275 | — | — |
| 1981-06-29 | $8.90 | $8.90 | 747 | — | — |
| 1981-06-26 | $8.90 | $8.90 | 3,549 | — | — |
| 1981-06-25 | $8.90 | $8.90 | 4,670 | — | — |
| 1981-06-24 | $8.90 | $8.90 | 3,736 | — | — |
| 1981-06-23 | $8.90 | $8.90 | 10,648 | — | — |
| 1981-06-22 | $8.90 | $8.90 | 5,604 | — | — |
| 1981-06-19 | $8.90 | $8.90 | 1,121 | — | — |
| 1981-06-18 | $8.90 | $8.90 | 1,308 | — | — |
| 1981-06-17 | $8.90 | $8.90 | 1,868 | — | — |
| 1981-06-16 | $8.90 | $8.90 | 21,483 | — | — |
| 1981-06-15 | $8.90 | $8.90 | 2,802 | — | — |
| 1981-06-12 | $8.90 | $8.90 | 3,923 | — | — |
| 1981-06-11 | $8.90 | $8.90 | 187 | — | — |
| 1981-06-10 | $8.90 | $8.90 | 747 | — | — |
| 1981-06-09 | $8.90 | $8.90 | 1,681 | — | — |
| 1981-06-08 | $8.90 | $8.90 | 1,681 | — | — |
| 1981-06-05 | $8.90 | $8.90 | 187 | — | — |
| 1981-06-04 | $8.97 | $8.97 | 5,231 | — | — |
| 1981-06-03 | $8.97 | $8.97 | 17,934 | — | — |
| 1981-06-02 | $8.97 | $8.97 | 10,461 | — | — |
| 1981-06-01 | $9.03 | $9.03 | 3,923 | — | — |
| 1981-05-29 | $9.03 | $9.03 | 6,538 | — | — |
| 1981-05-28 | $9.03 | $9.03 | 934 | — | — |
| 1981-05-27 | $9.03 | $9.03 | 10,835 | — | — |
| 1981-05-26 | $9.03 | $9.03 | 5,231 | — | — |
| 1981-05-22 | $9.03 | $9.03 | 11,209 | — | — |
| 1981-05-21 | $9.03 | $9.03 | 0 | — | — |
| 1981-05-20 | $9.03 | $9.03 | 374 | — | — |
| 1981-05-19 | $9.03 | $9.03 | 5,604 | — | — |
| 1981-05-18 | $9.03 | $9.03 | 187 | — | — |
| 1981-05-15 | $9.03 | $9.03 | 747 | — | — |
| 1981-05-14 | $9.03 | $9.03 | 78,274 | — | — |
| 1981-05-13 | $9.03 | $9.03 | 6,165 | — | — |
| 1981-05-12 | $9.03 | $9.03 | 4,670 | — | — |
| 1981-05-11 | $9.10 | $9.10 | 187 | — | — |
| 1981-05-08 | $9.10 | $9.10 | 934 | — | — |
| 1981-05-07 | $9.03 | $9.03 | 13,264 | — | — |
| 1981-05-06 | $9.03 | $9.03 | 0 | — | — |
| 1981-05-05 | $9.03 | $9.03 | 10,461 | — | — |
| 1981-05-04 | $9.03 | $9.03 | 2,802 | — | — |
| 1981-05-01 | $9.03 | $9.03 | 2,615 | — | — |
| 1981-04-30 | $9.03 | $9.03 | 0 | — | — |
| 1981-04-29 | $9.03 | $9.03 | 2,989 | — | — |
| 1981-04-28 | $9.10 | $9.10 | 4,857 | — | — |
| 1981-04-27 | $9.10 | $9.10 | 8,033 | — | — |
| 1981-04-24 | $9.10 | $9.10 | 3,923 | — | — |
| 1981-04-23 | $8.90 | $8.90 | 7,472 | — | — |
| 1981-04-22 | $8.16 | $8.16 | 560 | — | — |
| 1981-04-21 | $8.16 | $8.16 | 3,736 | — | — |
| 1981-04-20 | $8.16 | $8.16 | 9,527 | — | — |
| 1981-04-16 | $7.76 | $7.76 | 1,308 | — | — |
| 1981-04-15 | $7.63 | $7.63 | 0 | — | — |
| 1981-04-14 | $7.63 | $7.63 | 5,231 | — | — |
| 1981-04-13 | $7.49 | $7.49 | 2,055 | — | — |
| 1981-04-10 | $7.49 | $7.49 | 560 | — | — |
| 1981-04-09 | $7.49 | $7.49 | 0 | — | — |
| 1981-04-08 | $7.49 | $7.49 | 747 | — | — |
| 1981-04-07 | $7.49 | $7.49 | 9,341 | — | — |
| 1981-04-06 | $7.43 | $7.43 | 3,363 | — | — |
| 1981-04-03 | $7.29 | $7.29 | 1,308 | — | — |
| 1981-04-02 | $7.29 | $7.29 | 6,165 | — | — |
| 1981-04-01 | $7.29 | $7.29 | 1,121 | — | — |
| 1981-03-31 | $7.23 | $7.23 | 2,802 | — | — |
| 1981-03-30 | $7.23 | $7.23 | 934 | — | — |
| 1981-03-27 | $7.17 | $7.17 | 5,371 | — | — |
| 1981-03-26 | $7.17 | $7.17 | 2,335 | — | — |
| 1981-03-25 | $7.17 | $7.17 | 1,868 | — | — |
| 1981-03-24 | $7.17 | $7.17 | 11,909 | — | — |
| 1981-03-23 | $7.07 | $7.07 | 4,904 | — | — |
| 1981-03-20 | $7.07 | $7.07 | 4,437 | — | — |
| 1981-03-19 | $7.07 | $7.07 | 1,635 | — | — |
| 1981-03-18 | $7.01 | $7.01 | 467 | — | — |
| 1981-03-17 | $7.01 | $7.01 | 234 | — | — |
| 1981-03-16 | $7.01 | $7.01 | 234 | — | — |
| 1981-03-13 | $7.01 | $7.01 | 1,401 | — | — |
| 1981-03-12 | $7.01 | $7.01 | 0 | — | — |
| 1981-03-11 | $7.01 | $7.01 | 10,742 | — | — |
| 1981-03-10 | $6.91 | $6.91 | 18,915 | — | — |
| 1981-03-09 | $6.91 | $6.91 | 37,129 | — | — |
| 1981-03-06 | $6.91 | $6.91 | 0 | — | — |
| 1981-03-05 | $6.91 | $6.91 | 934 | — | — |
| 1981-03-04 | $6.91 | $6.91 | 4,904 | — | — |
| 1981-03-03 | $6.91 | $6.91 | 19,849 | — | — |
| 1981-03-02 | $6.96 | $6.96 | 4,670 | — | — |
| 1981-02-27 | $6.91 | $6.91 | 3,036 | — | — |
| 1981-02-26 | $6.91 | $6.91 | 2,102 | — | — |
| 1981-02-25 | $6.91 | $6.91 | 8,874 | — | — |
| 1981-02-24 | $6.96 | $6.96 | 934 | — | — |
| 1981-02-23 | $6.96 | $6.96 | 234 | — | — |
| 1981-02-20 | $6.96 | $6.96 | 934 | — | — |
| 1981-02-19 | $6.96 | $6.96 | 7,706 | — | — |
| 1981-02-18 | $7.01 | $7.01 | 14,945 | — | — |
| 1981-02-17 | $7.07 | $7.07 | 234 | — | — |
| 1981-02-13 | $7.01 | $7.01 | 8,173 | — | — |
| 1981-02-12 | $6.96 | $6.96 | 1,401 | — | — |
| 1981-02-11 | $6.96 | $6.96 | 8,407 | — | — |
| 1981-02-10 | $6.96 | $6.96 | 8,874 | — | — |
| 1981-02-09 | $6.96 | $6.96 | 467 | — | — |
| 1981-02-06 | $6.96 | $6.96 | 5,371 | — | — |
| 1981-02-05 | $6.96 | $6.96 | 47,637 | — | — |
| 1981-02-04 | $6.91 | $6.91 | 14,011 | — | — |
| 1981-02-03 | $6.91 | $6.91 | 12,143 | — | — |
| 1981-02-02 | $6.91 | $6.91 | 5,838 | — | — |
| 1981-01-30 | $6.91 | $6.91 | 6,538 | — | — |
| 1981-01-29 | $6.91 | $6.91 | 16,580 | — | — |
| 1981-01-28 | $6.91 | $6.91 | 21,717 | — | — |
| 1981-01-27 | $7.01 | $7.01 | 14,478 | — | — |
| 1981-01-26 | $7.07 | $7.07 | 14,711 | — | — |
| 1981-01-23 | $7.12 | $7.12 | 1,168 | — | — |
| 1981-01-22 | $7.12 | $7.12 | 4,437 | — | — |
| 1981-01-21 | $7.12 | $7.12 | 17,747 | — | — |
| 1981-01-20 | $7.23 | $7.23 | 2,569 | — | — |
| 1981-01-19 | $7.23 | $7.23 | 10,508 | — | — |
| 1981-01-16 | $7.44 | $7.44 | 2,102 | — | — |
| 1981-01-15 | $7.44 | $7.44 | 28,022 | — | — |
| 1981-01-14 | $7.44 | $7.44 | 0 | — | — |
| 1981-01-13 | $7.44 | $7.44 | 35,261 | — | — |
| 1981-01-12 | $7.44 | $7.44 | 4,437 | — | — |
| 1981-01-09 | $7.39 | $7.39 | 13,310 | — | — |
| 1981-01-08 | $7.28 | $7.28 | 12,843 | — | — |
| 1981-01-07 | $7.28 | $7.28 | 18,214 | — | — |
| 1981-01-06 | $7.33 | $7.33 | 6,772 | — | — |
| 1981-01-05 | $7.33 | $7.33 | 32,459 | — | — |
| 1981-01-02 | $7.28 | $7.28 | 3,503 | — | — |