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 | $5.16 | $5.16 | 64,000 | — | — |
| 1981-12-30 | $5.06 | $5.06 | 20,800 | — | — |
| 1981-12-29 | $4.91 | $4.91 | 48,800 | — | — |
| 1981-12-28 | $4.81 | $4.81 | 15,200 | — | — |
| 1981-12-24 | $4.75 | $4.75 | 4,000 | — | — |
| 1981-12-23 | $4.72 | $4.72 | 115,200 | — | — |
| 1981-12-22 | $4.75 | $4.75 | 12,000 | — | — |
| 1981-12-21 | $4.72 | $4.72 | 12,800 | — | — |
| 1981-12-18 | $4.84 | $4.84 | 9,600 | — | — |
| 1981-12-17 | $4.86 | $4.86 | 5,600 | — | — |
| 1981-12-16 | $4.88 | $4.88 | 4,000 | — | — |
| 1981-12-15 | $4.88 | $4.88 | 9,600 | — | — |
| 1981-12-14 | $4.84 | $4.84 | 9,600 | — | — |
| 1981-12-11 | $4.97 | $4.97 | 1,600 | — | — |
| 1981-12-10 | $4.98 | $4.98 | 16,000 | — | — |
| 1981-12-09 | $4.95 | $4.95 | 32,800 | — | — |
| 1981-12-08 | $4.95 | $4.95 | 3,200 | — | — |
| 1981-12-07 | $5.03 | $5.03 | 5,600 | — | — |
| 1981-12-04 | $5.09 | $5.09 | 11,200 | — | — |
| 1981-12-03 | $5.05 | $5.05 | 4,800 | — | — |
| 1981-12-02 | $5.08 | $5.08 | 13,600 | — | — |
| 1981-12-01 | $5.16 | $5.16 | 16,800 | — | — |
| 1981-11-30 | $5.19 | $5.19 | 4,800 | — | — |
| 1981-11-27 | $5.17 | $5.17 | 2,400 | — | — |
| 1981-11-25 | $5.17 | $5.17 | 0 | — | — |
| 1981-11-24 | $5.17 | $5.17 | 4,000 | — | — |
| 1981-11-23 | $5.19 | $5.19 | 32,000 | — | — |
| 1981-11-20 | $5.19 | $5.19 | 19,200 | — | — |
| 1981-11-19 | $5.03 | $5.03 | 12,800 | — | — |
| 1981-11-18 | $5.03 | $5.03 | 2,400 | — | — |
| 1981-11-17 | $5.03 | $5.03 | 20,000 | — | — |
| 1981-11-16 | $5.16 | $5.16 | 5,600 | — | — |
| 1981-11-13 | $5.22 | $5.22 | 26,400 | — | — |
| 1981-11-12 | $5.31 | $5.31 | 15,200 | — | — |
| 1981-11-11 | $5.28 | $5.28 | 7,200 | — | — |
| 1981-11-10 | $5.31 | $5.31 | 8,800 | — | — |
| 1981-11-09 | $5.36 | $5.36 | 12,000 | — | — |
| 1981-11-06 | $5.28 | $5.28 | 7,200 | — | — |
| 1981-11-05 | $5.31 | $5.31 | 25,600 | — | — |
| 1981-11-04 | $5.20 | $5.20 | 20,800 | — | — |
| 1981-11-03 | $5.27 | $5.27 | 12,800 | — | — |
| 1981-11-02 | $5.25 | $5.25 | 21,600 | — | — |
| 1981-10-30 | $5.16 | $5.16 | 19,200 | — | — |
| 1981-10-29 | $5.16 | $5.16 | 5,600 | — | — |
| 1981-10-28 | $5.25 | $5.25 | 7,200 | — | — |
| 1981-10-27 | $5.25 | $5.25 | 12,800 | — | — |
| 1981-10-26 | $5.17 | $5.17 | 56,800 | — | — |
| 1981-10-23 | $5.17 | $5.17 | 41,600 | — | — |
| 1981-10-22 | $5.20 | $5.20 | 29,600 | — | — |
| 1981-10-21 | $5.22 | $5.22 | 4,000 | — | — |
| 1981-10-20 | $5.16 | $5.16 | 11,200 | — | — |
| 1981-10-19 | $5.09 | $5.09 | 36,000 | — | — |
| 1981-10-16 | $5.03 | $5.03 | 22,400 | — | — |
| 1981-10-15 | $5.06 | $5.06 | 62,400 | — | — |
| 1981-10-14 | $5.19 | $5.19 | 32,000 | — | — |
| 1981-10-13 | $5.44 | $5.44 | 20,800 | — | — |
| 1981-10-12 | $5.56 | $5.56 | 800 | — | — |
| 1981-10-09 | $5.59 | $5.59 | 15,200 | — | — |
| 1981-10-08 | $5.61 | $5.61 | 26,400 | — | — |
| 1981-10-07 | $5.56 | $5.56 | 2,400 | — | — |
| 1981-10-06 | $5.50 | $5.50 | 4,800 | — | — |
| 1981-10-05 | $5.58 | $5.58 | 14,400 | — | — |
| 1981-10-02 | $5.59 | $5.59 | 24,800 | — | — |
| 1981-10-01 | $5.50 | $5.50 | 13,600 | — | — |
| 1981-09-30 | $5.47 | $5.47 | 17,600 | — | — |
| 1981-09-29 | $5.41 | $5.41 | 5,600 | — | — |
| 1981-09-28 | $5.39 | $5.39 | 34,400 | — | — |
| 1981-09-25 | $5.56 | $5.56 | 28,800 | — | — |
| 1981-09-24 | $5.64 | $5.64 | 28,800 | — | — |
| 1981-09-23 | $5.50 | $5.50 | 32,000 | — | — |
| 1981-09-22 | $5.55 | $5.55 | 12,000 | — | — |
| 1981-09-21 | $5.53 | $5.53 | 36,800 | — | — |
| 1981-09-18 | $5.63 | $5.63 | 27,200 | — | — |
| 1981-09-17 | $5.73 | $5.73 | 2,400 | — | — |
| 1981-09-16 | $5.75 | $5.75 | 9,600 | — | — |
| 1981-09-15 | $5.75 | $5.75 | 41,600 | — | — |
| 1981-09-14 | $5.69 | $5.69 | 16,000 | — | — |
| 1981-09-11 | $5.69 | $5.69 | 8,800 | — | — |
| 1981-09-10 | $5.69 | $5.69 | 3,200 | — | — |
| 1981-09-09 | $5.69 | $5.69 | 9,600 | — | — |
| 1981-09-08 | $5.72 | $5.72 | 30,400 | — | — |
| 1981-09-04 | $5.80 | $5.80 | 16,800 | — | — |
| 1981-09-03 | $5.75 | $5.75 | 44,800 | — | — |
| 1981-09-02 | $5.72 | $5.72 | 9,600 | — | — |
| 1981-09-01 | $5.72 | $5.72 | 4,000 | — | — |
| 1981-08-31 | $5.75 | $5.75 | 80,000 | — | — |
| 1981-08-28 | $5.73 | $5.73 | 19,200 | — | — |
| 1981-08-27 | $5.75 | $5.75 | 30,400 | — | — |
| 1981-08-26 | $5.69 | $5.69 | 16,000 | — | — |
| 1981-08-25 | $5.70 | $5.70 | 30,400 | — | — |
| 1981-08-24 | $5.81 | $5.81 | 80,800 | — | — |
| 1981-08-21 | $5.92 | $5.92 | 9,600 | — | — |
| 1981-08-20 | $6.05 | $6.05 | 2,400 | — | — |
| 1981-08-19 | $6.03 | $6.03 | 20,000 | — | — |
| 1981-08-18 | $6.08 | $6.08 | 27,200 | — | — |
| 1981-08-17 | $6.33 | $6.33 | 55,200 | — | — |
| 1981-08-14 | $6.33 | $6.33 | 46,400 | — | — |
| 1981-08-13 | $6.22 | $6.22 | 60,000 | — | — |
| 1981-08-12 | $6.16 | $6.16 | 11,200 | — | — |
| 1981-08-11 | $6.22 | $6.22 | 26,400 | — | — |
| 1981-08-10 | $6.19 | $6.19 | 13,600 | — | — |
| 1981-08-07 | $6.17 | $6.17 | 39,200 | — | — |
| 1981-08-06 | $6.22 | $6.22 | 73,600 | — | — |
| 1981-08-05 | $6.03 | $6.03 | 59,200 | — | — |
| 1981-08-04 | $5.91 | $5.91 | 16,000 | — | — |
| 1981-08-03 | $5.89 | $5.89 | 68,800 | — | — |
| 1981-07-31 | $5.88 | $5.88 | 4,000 | — | — |
| 1981-07-30 | $5.89 | $5.89 | 28,000 | — | — |
| 1981-07-29 | $5.91 | $5.91 | 37,600 | — | — |
| 1981-07-28 | $5.88 | $5.88 | 48,000 | — | — |
| 1981-07-27 | $5.83 | $5.83 | 47,200 | — | — |
| 1981-07-24 | $5.75 | $5.75 | 39,200 | — | — |
| 1981-07-23 | $5.83 | $5.83 | 13,600 | — | — |
| 1981-07-22 | $5.83 | $5.83 | 21,600 | — | — |
| 1981-07-21 | $5.94 | $5.94 | 56,000 | — | — |
| 1981-07-20 | $5.94 | $5.94 | 36,800 | — | — |
| 1981-07-17 | $5.89 | $5.89 | 3,200 | — | — |
| 1981-07-16 | $5.89 | $5.89 | 12,800 | — | — |
| 1981-07-15 | $5.84 | $5.84 | 14,400 | — | — |
| 1981-07-14 | $5.86 | $5.86 | 15,200 | — | — |
| 1981-07-13 | $6.03 | $6.03 | 44,000 | — | — |
| 1981-07-10 | $6.11 | $6.11 | 47,200 | — | — |
| 1981-07-09 | $6.13 | $6.13 | 72,800 | — | — |
| 1981-07-08 | $6.02 | $6.02 | 18,400 | — | — |
| 1981-07-07 | $5.98 | $5.98 | 82,400 | — | — |
| 1981-07-06 | $6.00 | $6.00 | 44,000 | — | — |
| 1981-07-02 | $6.14 | $6.14 | 131,200 | — | — |
| 1981-07-01 | $6.03 | $6.03 | 40,000 | — | — |
| 1981-06-30 | $5.78 | $5.78 | 19,200 | — | — |
| 1981-06-29 | $5.73 | $5.73 | 45,600 | — | — |
| 1981-06-26 | $5.75 | $5.75 | 52,000 | — | — |
| 1981-06-25 | $5.69 | $5.69 | 50,400 | — | — |
| 1981-06-24 | $5.77 | $5.77 | 117,600 | — | — |
| 1981-06-23 | $5.69 | $5.69 | 44,000 | — | — |
| 1981-06-22 | $5.59 | $5.59 | 37,600 | — | — |
| 1981-06-19 | $5.55 | $5.55 | 32,000 | — | — |
| 1981-06-18 | $5.59 | $5.59 | 26,400 | — | — |
| 1981-06-17 | $5.69 | $5.69 | 29,600 | — | — |
| 1981-06-16 | $5.63 | $5.63 | 45,600 | — | — |
| 1981-06-15 | $5.69 | $5.69 | 103,200 | — | — |
| 1981-06-12 | $5.73 | $5.73 | 95,200 | — | — |
| 1981-06-11 | $5.44 | $5.44 | 38,400 | — | — |
| 1981-06-10 | $5.31 | $5.31 | 20,000 | — | — |
| 1981-06-09 | $5.38 | $5.38 | 30,400 | — | — |
| 1981-06-08 | $5.39 | $5.39 | 74,400 | — | — |
| 1981-06-05 | $5.31 | $5.31 | 60,000 | — | — |
| 1981-06-04 | $5.09 | $5.09 | 31,200 | — | — |
| 1981-06-03 | $5.11 | $5.11 | 19,200 | — | — |
| 1981-06-02 | $5.19 | $5.19 | 24,000 | — | — |
| 1981-06-01 | $5.25 | $5.25 | 73,600 | — | — |
| 1981-05-29 | $5.19 | $5.19 | 24,800 | — | — |
| 1981-05-28 | $5.09 | $5.09 | 92,800 | — | — |
| 1981-05-27 | $4.88 | $4.88 | 46,400 | — | — |
| 1981-05-26 | $4.66 | $4.66 | 15,200 | — | — |
| 1981-05-22 | $4.63 | $4.63 | 15,200 | — | — |
| 1981-05-21 | $4.64 | $4.64 | 23,200 | — | — |
| 1981-05-20 | $4.83 | $4.83 | 20,800 | — | — |
| 1981-05-19 | $4.88 | $4.88 | 35,200 | — | — |
| 1981-05-18 | $4.89 | $4.89 | 14,400 | — | — |
| 1981-05-15 | $4.97 | $4.97 | 28,000 | — | — |
| 1981-05-14 | $4.92 | $4.92 | 8,800 | — | — |
| 1981-05-13 | $4.95 | $4.95 | 15,200 | — | — |
| 1981-05-12 | $5.00 | $5.00 | 25,600 | — | — |
| 1981-05-11 | $4.91 | $4.91 | 17,600 | — | — |
| 1981-05-08 | $4.81 | $4.81 | 16,000 | — | — |
| 1981-05-07 | $4.78 | $4.78 | 11,200 | — | — |
| 1981-05-06 | $4.81 | $4.81 | 32,800 | — | — |
| 1981-05-05 | $4.81 | $4.81 | 9,600 | — | — |
| 1981-05-04 | $4.91 | $4.91 | 12,000 | — | — |
| 1981-05-01 | $5.00 | $5.00 | 22,400 | — | — |
| 1981-04-30 | $5.14 | $5.14 | 8,800 | — | — |
| 1981-04-29 | $5.25 | $5.25 | 25,600 | — | — |
| 1981-04-28 | $5.34 | $5.34 | 41,600 | — | — |
| 1981-04-27 | $5.45 | $5.45 | 80,000 | — | — |
| 1981-04-24 | $5.36 | $5.36 | 241,600 | — | — |
| 1981-04-23 | $5.03 | $5.03 | 141,600 | — | — |
| 1981-04-22 | $4.69 | $4.69 | 27,200 | — | — |
| 1981-04-21 | $4.72 | $4.72 | 58,400 | — | — |
| 1981-04-20 | $4.67 | $4.67 | 20,800 | — | — |
| 1981-04-16 | $4.69 | $4.69 | 12,800 | — | — |
| 1981-04-15 | $4.69 | $4.69 | 20,000 | — | — |
| 1981-04-14 | $4.69 | $4.69 | 32,800 | — | — |
| 1981-04-13 | $4.67 | $4.67 | 20,000 | — | — |
| 1981-04-10 | $4.56 | $4.56 | 81,600 | — | — |
| 1981-04-09 | $4.50 | $4.50 | 40,000 | — | — |
| 1981-04-08 | $4.55 | $4.55 | 40,000 | — | — |
| 1981-04-07 | $4.50 | $4.50 | 21,600 | — | — |
| 1981-04-06 | $4.55 | $4.55 | 11,200 | — | — |
| 1981-04-03 | $4.58 | $4.58 | 9,600 | — | — |
| 1981-04-02 | $4.55 | $4.55 | 12,000 | — | — |
| 1981-04-01 | $4.56 | $4.56 | 24,800 | — | — |
| 1981-03-31 | $4.59 | $4.59 | 9,600 | — | — |
| 1981-03-30 | $4.64 | $4.64 | 12,000 | — | — |
| 1981-03-27 | $4.64 | $4.64 | 8,800 | — | — |
| 1981-03-26 | $4.72 | $4.72 | 27,200 | — | — |
| 1981-03-25 | $4.69 | $4.69 | 94,400 | — | — |
| 1981-03-24 | $4.39 | $4.39 | 6,400 | — | — |
| 1981-03-23 | $4.36 | $4.36 | 11,200 | — | — |
| 1981-03-20 | $4.41 | $4.41 | 23,200 | — | — |
| 1981-03-19 | $4.38 | $4.38 | 36,000 | — | — |
| 1981-03-18 | $4.39 | $4.39 | 4,800 | — | — |
| 1981-03-17 | $4.38 | $4.38 | 62,400 | — | — |
| 1981-03-16 | $4.41 | $4.41 | 39,200 | — | — |
| 1981-03-13 | $4.44 | $4.44 | 235,200 | — | — |
| 1981-03-12 | $4.38 | $4.38 | 94,400 | — | — |
| 1981-03-11 | $4.20 | $4.20 | 16,800 | — | — |
| 1981-03-10 | $4.22 | $4.22 | 31,200 | — | — |
| 1981-03-09 | $4.22 | $4.22 | 16,000 | — | — |
| 1981-03-06 | $4.25 | $4.25 | 0 | — | — |
| 1981-03-05 | $4.25 | $4.25 | 11,200 | — | — |
| 1981-03-04 | $4.23 | $4.23 | 22,400 | — | — |
| 1981-03-03 | $4.25 | $4.25 | 11,200 | — | — |
| 1981-03-02 | $4.31 | $4.31 | 30,400 | — | — |
| 1981-02-27 | $4.25 | $4.25 | 36,000 | — | — |
| 1981-02-26 | $4.19 | $4.19 | 60,000 | — | — |
| 1981-02-25 | $4.48 | $4.48 | 17,600 | — | — |
| 1981-02-24 | $4.56 | $4.56 | 13,600 | — | — |
| 1981-02-23 | $4.59 | $4.59 | 42,400 | — | — |
| 1981-02-20 | $4.63 | $4.63 | 19,200 | — | — |
| 1981-02-19 | $4.66 | $4.66 | 28,800 | — | — |
| 1981-02-18 | $4.72 | $4.72 | 18,400 | — | — |
| 1981-02-17 | $4.69 | $4.69 | 30,400 | — | — |
| 1981-02-13 | $4.63 | $4.63 | 40,000 | — | — |
| 1981-02-12 | $4.58 | $4.58 | 104,000 | — | — |
| 1981-02-11 | $4.64 | $4.64 | 44,800 | — | — |
| 1981-02-10 | $4.81 | $4.81 | 47,200 | — | — |
| 1981-02-09 | $4.91 | $4.91 | 42,400 | — | — |
| 1981-02-06 | $4.94 | $4.94 | 21,600 | — | — |
| 1981-02-05 | $5.03 | $5.03 | 27,200 | — | — |
| 1981-02-04 | $5.00 | $5.00 | 107,200 | — | — |
| 1981-02-03 | $5.00 | $5.00 | 230,400 | — | — |
| 1981-02-02 | $5.13 | $5.13 | 174,400 | — | — |
| 1981-01-30 | $5.56 | $5.56 | 844,000 | — | — |
| 1981-01-29 | $5.48 | $5.48 | 780,000 | — | — |
| 1981-01-28 | $5.52 | $5.52 | 950,400 | — | — |
| 1981-01-27 | $5.58 | $5.58 | 139,200 | — | — |
| 1981-01-26 | $5.61 | $5.61 | 364,000 | — | — |
| 1981-01-23 | $5.77 | $5.77 | 884,800 | — | — |
| 1981-01-22 | $5.58 | $5.58 | 1,432,000 | — | — |
| 1981-01-21 | $5.34 | $5.34 | 4,469,600 | — | — |
| 1981-01-20 | $5.13 | $5.13 | 139,200 | — | — |
| 1981-01-19 | $5.22 | $5.22 | 317,600 | — | — |
| 1981-01-16 | $5.22 | $5.22 | 276,800 | — | — |
| 1981-01-15 | $5.20 | $5.20 | 84,800 | — | — |
| 1981-01-14 | $5.20 | $5.20 | 85,600 | — | — |
| 1981-01-13 | $5.17 | $5.17 | 210,400 | — | — |
| 1981-01-12 | $5.14 | $5.14 | 113,600 | — | — |
| 1981-01-09 | $5.14 | $5.14 | 188,800 | — | — |
| 1981-01-08 | $5.14 | $5.14 | 530,400 | — | — |
| 1981-01-07 | $5.20 | $5.20 | 320,800 | — | — |
| 1981-01-06 | $5.22 | $5.22 | 429,600 | — | — |
| 1981-01-05 | $5.28 | $5.28 | 702,400 | — | — |
| 1981-01-02 | $5.28 | $5.28 | 404,000 | — | — |