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 | $9.68 | $31.77 | 182,713 | — | — |
| 1981-12-30 | $9.57 | $31.42 | 68,973 | — | — |
| 1981-12-29 | $9.47 | $31.07 | 104,693 | — | — |
| 1981-12-28 | $9.57 | $31.42 | 110,920 | — | — |
| 1981-12-24 | $9.68 | $31.77 | 33,488 | — | — |
| 1981-12-23 | $9.57 | $31.42 | 102,695 | — | — |
| 1981-12-22 | $9.57 | $31.42 | 295,865 | — | — |
| 1981-12-21 | $9.57 | $31.42 | 66,270 | — | — |
| 1981-12-18 | $9.57 | $31.42 | 390,100 | — | — |
| 1981-12-17 | $9.68 | $31.77 | 71,793 | — | — |
| 1981-12-16 | $9.68 | $31.77 | 74,965 | — | — |
| 1981-12-15 | $9.89 | $32.46 | 85,188 | — | — |
| 1981-12-14 | $10.00 | $32.81 | 92,003 | — | — |
| 1981-12-11 | $10.53 | $33.39 | 168,965 | — | — |
| 1981-12-10 | $10.64 | $33.72 | 71,323 | — | — |
| 1981-12-09 | $10.64 | $33.72 | 91,885 | — | — |
| 1981-12-08 | $10.74 | $34.06 | 69,208 | — | — |
| 1981-12-07 | $10.74 | $34.06 | 98,465 | — | — |
| 1981-12-04 | $10.85 | $34.40 | 267,430 | — | — |
| 1981-12-03 | $10.74 | $34.06 | 68,620 | — | — |
| 1981-12-02 | $10.64 | $33.72 | 516,883 | — | — |
| 1981-12-01 | $10.64 | $33.72 | 37,718 | — | — |
| 1981-11-30 | $10.53 | $33.39 | 45,355 | — | — |
| 1981-11-27 | $10.64 | $33.72 | 37,600 | — | — |
| 1981-11-25 | $10.53 | $33.39 | 100,463 | — | — |
| 1981-11-24 | $10.43 | $33.05 | 134,420 | — | — |
| 1981-11-23 | $10.43 | $33.05 | 245,810 | — | — |
| 1981-11-20 | $10.32 | $32.71 | 49,820 | — | — |
| 1981-11-19 | $10.21 | $32.37 | 96,115 | — | — |
| 1981-11-18 | $10.21 | $32.37 | 47,235 | — | — |
| 1981-11-17 | $10.32 | $32.71 | 74,260 | — | — |
| 1981-11-16 | $10.32 | $32.71 | 97,995 | — | — |
| 1981-11-13 | $10.32 | $32.71 | 440,038 | — | — |
| 1981-11-12 | $10.32 | $32.71 | 39,128 | — | — |
| 1981-11-11 | $10.21 | $32.37 | 53,580 | — | — |
| 1981-11-10 | $10.32 | $32.71 | 106,220 | — | — |
| 1981-11-09 | $10.11 | $32.04 | 68,620 | — | — |
| 1981-11-06 | $9.89 | $31.36 | 27,730 | — | — |
| 1981-11-05 | $9.89 | $31.36 | 39,598 | — | — |
| 1981-11-04 | $9.79 | $31.02 | 51,818 | — | — |
| 1981-11-03 | $9.79 | $31.02 | 64,038 | — | — |
| 1981-11-02 | $9.79 | $31.02 | 92,120 | — | — |
| 1981-10-30 | $9.79 | $31.02 | 46,648 | — | — |
| 1981-10-29 | $9.57 | $30.35 | 30,668 | — | — |
| 1981-10-28 | $9.47 | $30.01 | 26,908 | — | — |
| 1981-10-27 | $9.47 | $30.01 | 48,763 | — | — |
| 1981-10-26 | $9.36 | $29.68 | 110,333 | — | — |
| 1981-10-23 | $9.47 | $30.01 | 22,443 | — | — |
| 1981-10-22 | $9.36 | $29.68 | 30,903 | — | — |
| 1981-10-21 | $9.47 | $30.01 | 23,383 | — | — |
| 1981-10-20 | $9.57 | $30.35 | 22,208 | — | — |
| 1981-10-19 | $9.47 | $30.01 | 52,640 | — | — |
| 1981-10-16 | $9.57 | $30.35 | 138,180 | — | — |
| 1981-10-15 | $9.57 | $30.35 | 29,023 | — | — |
| 1981-10-14 | $9.57 | $30.35 | 34,780 | — | — |
| 1981-10-13 | $9.57 | $30.35 | 40,773 | — | — |
| 1981-10-12 | $9.47 | $30.01 | 47,940 | — | — |
| 1981-10-09 | $9.57 | $30.35 | 41,948 | — | — |
| 1981-10-08 | $9.47 | $30.01 | 37,718 | — | — |
| 1981-10-07 | $9.47 | $30.01 | 54,990 | — | — |
| 1981-10-06 | $9.36 | $29.68 | 29,023 | — | — |
| 1981-10-05 | $9.47 | $30.01 | 42,653 | — | — |
| 1981-10-02 | $9.47 | $30.01 | 39,363 | — | — |
| 1981-10-01 | $9.36 | $29.68 | 39,598 | — | — |
| 1981-09-30 | $9.36 | $29.68 | 47,705 | — | — |
| 1981-09-29 | $9.36 | $29.68 | 41,830 | — | — |
| 1981-09-28 | $9.36 | $29.68 | 96,585 | — | — |
| 1981-09-25 | $9.36 | $29.68 | 60,983 | — | — |
| 1981-09-24 | $9.36 | $29.68 | 33,723 | — | — |
| 1981-09-23 | $9.47 | $30.01 | 187,765 | — | — |
| 1981-09-22 | $9.47 | $30.01 | 33,018 | — | — |
| 1981-09-21 | $9.36 | $29.68 | 57,458 | — | — |
| 1981-09-18 | $9.57 | $30.35 | 66,035 | — | — |
| 1981-09-17 | $10.21 | $31.24 | 52,875 | — | — |
| 1981-09-16 | $10.21 | $31.24 | 35,603 | — | — |
| 1981-09-15 | $10.32 | $31.57 | 32,783 | — | — |
| 1981-09-14 | $10.21 | $31.24 | 66,858 | — | — |
| 1981-09-11 | $10.11 | $30.91 | 96,115 | — | — |
| 1981-09-10 | $10.00 | $30.59 | 52,170 | — | — |
| 1981-09-09 | $9.89 | $30.26 | 75,435 | — | — |
| 1981-09-08 | $9.79 | $29.94 | 60,043 | — | — |
| 1981-09-04 | $9.79 | $29.94 | 189,175 | — | — |
| 1981-09-03 | $9.89 | $30.26 | 34,428 | — | — |
| 1981-09-02 | $9.89 | $30.26 | 27,965 | — | — |
| 1981-09-01 | $10.00 | $30.59 | 35,955 | — | — |
| 1981-08-31 | $10.00 | $30.59 | 104,223 | — | — |
| 1981-08-28 | $9.89 | $30.26 | 48,645 | — | — |
| 1981-08-27 | $9.89 | $30.26 | 27,613 | — | — |
| 1981-08-26 | $9.79 | $29.94 | 101,990 | — | — |
| 1981-08-25 | $9.89 | $30.26 | 130,543 | — | — |
| 1981-08-24 | $10.00 | $30.59 | 37,483 | — | — |
| 1981-08-21 | $10.00 | $30.59 | 34,193 | — | — |
| 1981-08-20 | $10.21 | $31.24 | 57,458 | — | — |
| 1981-08-19 | $10.11 | $30.91 | 45,708 | — | — |
| 1981-08-18 | $10.00 | $30.59 | 44,533 | — | — |
| 1981-08-17 | $9.79 | $29.94 | 47,235 | — | — |
| 1981-08-14 | $9.89 | $30.26 | 29,023 | — | — |
| 1981-08-13 | $10.00 | $30.59 | 119,850 | — | — |
| 1981-08-12 | $10.00 | $30.59 | 67,563 | — | — |
| 1981-08-11 | $10.00 | $30.59 | 54,520 | — | — |
| 1981-08-10 | $9.79 | $29.94 | 56,635 | — | — |
| 1981-08-07 | $9.79 | $29.94 | 60,748 | — | — |
| 1981-08-06 | $9.68 | $29.61 | 20,915 | — | — |
| 1981-08-05 | $9.57 | $29.29 | 46,178 | — | — |
| 1981-08-04 | $9.68 | $29.61 | 62,863 | — | — |
| 1981-08-03 | $9.68 | $29.61 | 76,375 | — | — |
| 1981-07-31 | $9.79 | $29.94 | 41,830 | — | — |
| 1981-07-30 | $9.79 | $29.94 | 122,200 | — | — |
| 1981-07-29 | $9.79 | $29.94 | 112,213 | — | — |
| 1981-07-28 | $9.68 | $29.61 | 48,528 | — | — |
| 1981-07-27 | $9.68 | $29.61 | 79,313 | — | — |
| 1981-07-24 | $9.57 | $29.29 | 103,048 | — | — |
| 1981-07-23 | $9.47 | $28.96 | 30,903 | — | — |
| 1981-07-22 | $9.47 | $28.96 | 107,395 | — | — |
| 1981-07-21 | $9.47 | $28.96 | 72,498 | — | — |
| 1981-07-20 | $9.57 | $29.29 | 32,195 | — | — |
| 1981-07-17 | $9.47 | $28.96 | 27,143 | — | — |
| 1981-07-16 | $9.47 | $28.96 | 130,543 | — | — |
| 1981-07-15 | $9.57 | $29.29 | 43,240 | — | — |
| 1981-07-14 | $9.57 | $29.29 | 41,008 | — | — |
| 1981-07-13 | $9.68 | $29.61 | 33,135 | — | — |
| 1981-07-10 | $9.57 | $29.29 | 20,915 | — | — |
| 1981-07-09 | $9.68 | $29.61 | 38,188 | — | — |
| 1981-07-08 | $9.68 | $29.61 | 96,115 | — | — |
| 1981-07-07 | $9.57 | $29.29 | 31,490 | — | — |
| 1981-07-06 | $9.57 | $29.29 | 38,070 | — | — |
| 1981-07-02 | $9.57 | $29.29 | 52,288 | — | — |
| 1981-07-01 | $9.68 | $29.61 | 184,710 | — | — |
| 1981-06-30 | $9.68 | $29.61 | 46,178 | — | — |
| 1981-06-29 | $9.68 | $29.61 | 62,745 | — | — |
| 1981-06-26 | $9.68 | $29.61 | 35,838 | — | — |
| 1981-06-25 | $9.57 | $29.29 | 65,095 | — | — |
| 1981-06-24 | $9.79 | $29.94 | 121,025 | — | — |
| 1981-06-23 | $9.89 | $30.26 | 39,715 | — | — |
| 1981-06-22 | $9.89 | $30.26 | 50,760 | — | — |
| 1981-06-19 | $10.00 | $30.59 | 30,080 | — | — |
| 1981-06-18 | $10.11 | $30.91 | 67,210 | — | — |
| 1981-06-17 | $10.43 | $31.89 | 254,623 | — | — |
| 1981-06-16 | $10.21 | $31.24 | 98,700 | — | — |
| 1981-06-15 | $10.21 | $31.24 | 146,640 | — | — |
| 1981-06-12 | $9.68 | $29.61 | 63,098 | — | — |
| 1981-06-11 | $10.43 | $30.85 | 85,658 | — | — |
| 1981-06-10 | $10.00 | $29.59 | 67,680 | — | — |
| 1981-06-09 | $10.00 | $29.59 | 54,403 | — | — |
| 1981-06-08 | $9.89 | $29.28 | 48,880 | — | — |
| 1981-06-05 | $10.00 | $29.59 | 158,273 | — | — |
| 1981-06-04 | $9.79 | $28.96 | 56,048 | — | — |
| 1981-06-03 | $9.79 | $28.96 | 19,035 | — | — |
| 1981-06-02 | $9.89 | $29.28 | 37,248 | — | — |
| 1981-06-01 | $9.89 | $29.28 | 48,058 | — | — |
| 1981-05-29 | $9.68 | $28.65 | 26,555 | — | — |
| 1981-05-28 | $9.68 | $28.65 | 23,970 | — | — |
| 1981-05-27 | $9.57 | $28.33 | 21,620 | — | — |
| 1981-05-26 | $9.68 | $28.65 | 68,738 | — | — |
| 1981-05-22 | $9.57 | $28.33 | 25,850 | — | — |
| 1981-05-21 | $9.57 | $28.33 | 25,263 | — | — |
| 1981-05-20 | $9.68 | $28.65 | 38,893 | — | — |
| 1981-05-19 | $9.57 | $28.33 | 33,958 | — | — |
| 1981-05-18 | $9.79 | $28.96 | 46,060 | — | — |
| 1981-05-15 | $9.79 | $28.96 | 91,533 | — | — |
| 1981-05-14 | $9.68 | $28.65 | 55,930 | — | — |
| 1981-05-13 | $9.68 | $28.65 | 49,703 | — | — |
| 1981-05-12 | $9.47 | $28.02 | 29,258 | — | — |
| 1981-05-11 | $9.47 | $28.02 | 27,260 | — | — |
| 1981-05-08 | $9.57 | $28.33 | 53,815 | — | — |
| 1981-05-07 | $9.57 | $28.33 | 57,693 | — | — |
| 1981-05-06 | $9.68 | $28.65 | 36,073 | — | — |
| 1981-05-05 | $9.57 | $28.33 | 41,243 | — | — |
| 1981-05-04 | $9.79 | $28.96 | 63,920 | — | — |
| 1981-05-01 | $9.79 | $28.96 | 72,615 | — | — |
| 1981-04-30 | $9.79 | $28.96 | 29,493 | — | — |
| 1981-04-29 | $9.79 | $28.96 | 51,230 | — | — |
| 1981-04-28 | $9.79 | $28.96 | 141,235 | — | — |
| 1981-04-27 | $9.79 | $28.96 | 41,243 | — | — |
| 1981-04-24 | $9.68 | $28.65 | 27,260 | — | — |
| 1981-04-23 | $9.68 | $28.65 | 37,835 | — | — |
| 1981-04-22 | $9.79 | $28.96 | 143,703 | — | — |
| 1981-04-21 | $9.57 | $28.33 | 39,480 | — | — |
| 1981-04-20 | $9.57 | $28.33 | 44,180 | — | — |
| 1981-04-16 | $9.68 | $28.65 | 124,080 | — | — |
| 1981-04-15 | $9.57 | $28.33 | 78,373 | — | — |
| 1981-04-14 | $9.57 | $28.33 | 28,083 | — | — |
| 1981-04-13 | $9.47 | $28.02 | 32,665 | — | — |
| 1981-04-10 | $9.57 | $28.33 | 32,783 | — | — |
| 1981-04-09 | $9.57 | $28.33 | 32,548 | — | — |
| 1981-04-08 | $9.68 | $28.65 | 33,018 | — | — |
| 1981-04-07 | $9.68 | $28.65 | 29,258 | — | — |
| 1981-04-06 | $9.79 | $28.96 | 46,765 | — | — |
| 1981-04-03 | $9.79 | $28.96 | 33,605 | — | — |
| 1981-04-02 | $9.68 | $28.65 | 30,080 | — | — |
| 1981-04-01 | $9.79 | $28.96 | 27,260 | — | — |
| 1981-03-31 | $10.00 | $29.59 | 74,730 | — | — |
| 1981-03-30 | $9.79 | $28.96 | 66,505 | — | — |
| 1981-03-27 | $9.57 | $28.33 | 40,890 | — | — |
| 1981-03-26 | $9.68 | $28.65 | 44,298 | — | — |
| 1981-03-25 | $9.79 | $28.96 | 26,320 | — | — |
| 1981-03-24 | $9.68 | $28.65 | 32,665 | — | — |
| 1981-03-23 | $9.68 | $28.65 | 71,793 | — | — |
| 1981-03-20 | $9.68 | $28.65 | 30,785 | — | — |
| 1981-03-19 | $9.68 | $28.65 | 84,248 | — | — |
| 1981-03-18 | $9.57 | $28.33 | 47,353 | — | — |
| 1981-03-17 | $9.57 | $28.33 | 43,358 | — | — |
| 1981-03-16 | $9.68 | $28.65 | 49,585 | — | — |
| 1981-03-13 | $9.68 | $28.65 | 52,405 | — | — |
| 1981-03-12 | $10.00 | $28.58 | 100,463 | — | — |
| 1981-03-11 | $10.00 | $28.58 | 40,420 | — | — |
| 1981-03-10 | $9.79 | $27.98 | 25,145 | — | — |
| 1981-03-09 | $9.79 | $27.98 | 38,305 | — | — |
| 1981-03-06 | $9.79 | $27.98 | 20,210 | — | — |
| 1981-03-05 | $9.68 | $27.67 | 21,150 | — | — |
| 1981-03-04 | $9.79 | $27.98 | 36,073 | — | — |
| 1981-03-03 | $9.89 | $28.28 | 23,853 | — | — |
| 1981-03-02 | $9.89 | $28.28 | 32,665 | — | — |
| 1981-02-27 | $9.68 | $27.67 | 30,080 | — | — |
| 1981-02-26 | $9.89 | $28.28 | 19,270 | — | — |
| 1981-02-25 | $9.89 | $28.28 | 29,845 | — | — |
| 1981-02-24 | $9.68 | $27.67 | 39,598 | — | — |
| 1981-02-23 | $9.57 | $27.37 | 39,010 | — | — |
| 1981-02-20 | $9.47 | $27.06 | 38,070 | — | — |
| 1981-02-19 | $9.57 | $27.37 | 33,488 | — | — |
| 1981-02-18 | $9.47 | $27.06 | 36,660 | — | — |
| 1981-02-17 | $9.47 | $27.06 | 38,305 | — | — |
| 1981-02-13 | $9.57 | $27.37 | 20,328 | — | — |
| 1981-02-12 | $9.68 | $27.67 | 26,908 | — | — |
| 1981-02-11 | $9.68 | $27.67 | 27,965 | — | — |
| 1981-02-10 | $9.68 | $27.67 | 69,913 | — | — |
| 1981-02-09 | $9.79 | $27.98 | 55,695 | — | — |
| 1981-02-06 | $9.57 | $27.37 | 37,835 | — | — |
| 1981-02-05 | $9.57 | $27.37 | 34,075 | — | — |
| 1981-02-04 | $9.57 | $27.37 | 36,073 | — | — |
| 1981-02-03 | $9.68 | $27.67 | 34,663 | — | — |
| 1981-02-02 | $9.57 | $27.37 | 35,250 | — | — |
| 1981-01-30 | $9.79 | $27.98 | 26,673 | — | — |
| 1981-01-29 | $9.57 | $27.37 | 39,715 | — | — |
| 1981-01-28 | $9.57 | $27.37 | 33,018 | — | — |
| 1981-01-27 | $9.57 | $27.37 | 29,845 | — | — |
| 1981-01-26 | $9.47 | $27.06 | 23,383 | — | — |
| 1981-01-23 | $9.47 | $27.06 | 35,720 | — | — |
| 1981-01-22 | $9.68 | $27.67 | 26,438 | — | — |
| 1981-01-21 | $9.47 | $27.06 | 24,205 | — | — |
| 1981-01-20 | $9.68 | $27.67 | 33,135 | — | — |
| 1981-01-19 | $9.57 | $27.37 | 33,488 | — | — |
| 1981-01-16 | $9.68 | $27.67 | 117,735 | — | — |
| 1981-01-15 | $9.57 | $27.37 | 48,175 | — | — |
| 1981-01-14 | $9.36 | $26.76 | 141,823 | — | — |
| 1981-01-13 | $9.57 | $27.37 | 30,315 | — | — |
| 1981-01-12 | $9.79 | $27.98 | 44,298 | — | — |
| 1981-01-09 | $9.57 | $27.37 | 56,988 | — | — |
| 1981-01-08 | $9.79 | $27.98 | 37,835 | — | — |
| 1981-01-07 | $9.79 | $27.98 | 73,085 | — | — |
| 1981-01-06 | $10.21 | $29.19 | 85,540 | — | — |
| 1981-01-05 | $9.89 | $28.28 | 117,500 | — | — |
| 1981-01-02 | $9.57 | $27.37 | 27,848 | — | — |