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 | $8.99 | $8.99 | 85,126 | — | — |
| 1981-12-30 | $8.99 | $8.99 | 7,769,862 | — | — |
| 1981-12-29 | $8.83 | $8.83 | 43,137 | — | — |
| 1981-12-28 | $8.88 | $8.88 | 27,763 | — | — |
| 1981-12-24 | $8.93 | $8.93 | 35,106 | — | — |
| 1981-12-23 | $9.04 | $9.04 | 149,372 | — | — |
| 1981-12-22 | $9.37 | $9.37 | 535,536 | — | — |
| 1981-12-21 | $9.32 | $9.32 | 123,215 | — | — |
| 1981-12-18 | $9.26 | $9.26 | 106,924 | — | — |
| 1981-12-17 | $9.21 | $9.21 | 392,130 | — | — |
| 1981-12-16 | $9.26 | $9.26 | 88,568 | — | — |
| 1981-12-15 | $9.26 | $9.26 | 242,758 | — | — |
| 1981-12-14 | $9.26 | $9.26 | 325,360 | — | — |
| 1981-12-11 | $9.21 | $9.21 | 494,465 | — | — |
| 1981-12-10 | $9.21 | $9.21 | 77,095 | — | — |
| 1981-12-09 | $9.21 | $9.21 | 484,598 | — | — |
| 1981-12-08 | $9.26 | $9.26 | 160,844 | — | — |
| 1981-12-07 | $9.37 | $9.37 | 479,780 | — | — |
| 1981-12-04 | $9.37 | $9.37 | 367,808 | — | — |
| 1981-12-03 | $9.32 | $9.32 | 43,825 | — | — |
| 1981-12-02 | $9.42 | $9.42 | 67,688 | — | — |
| 1981-12-01 | $9.42 | $9.42 | 114,495 | — | — |
| 1981-11-30 | $9.59 | $9.59 | 213,847 | — | — |
| 1981-11-27 | $9.64 | $9.64 | 66,999 | — | — |
| 1981-11-25 | $9.64 | $9.64 | 61,951 | — | — |
| 1981-11-24 | $9.59 | $9.59 | 100,499 | — | — |
| 1981-11-23 | $9.59 | $9.59 | 264,785 | — | — |
| 1981-11-20 | $9.64 | $9.64 | 212,700 | — | — |
| 1981-11-19 | $9.75 | $9.75 | 99,122 | — | — |
| 1981-11-18 | $9.75 | $9.75 | 347,387 | — | — |
| 1981-11-17 | $9.59 | $9.59 | 237,710 | — | — |
| 1981-11-16 | $9.59 | $9.59 | 731,486 | — | — |
| 1981-11-13 | $9.59 | $9.59 | 606,666 | — | — |
| 1981-11-12 | $9.48 | $9.48 | 150,978 | — | — |
| 1981-11-11 | $9.42 | $9.42 | 131,245 | — | — |
| 1981-11-10 | $9.42 | $9.42 | 375,380 | — | — |
| 1981-11-09 | $9.37 | $9.37 | 302,644 | — | — |
| 1981-11-06 | $9.15 | $9.15 | 111,054 | — | — |
| 1981-11-05 | $9.48 | $9.48 | 449,263 | — | — |
| 1981-11-04 | $9.42 | $9.42 | 106,006 | — | — |
| 1981-11-03 | $9.42 | $9.42 | 186,543 | — | — |
| 1981-11-02 | $9.59 | $9.59 | 268,227 | — | — |
| 1981-10-30 | $9.32 | $9.32 | 438,938 | — | — |
| 1981-10-29 | $9.04 | $9.04 | 132,851 | — | — |
| 1981-10-28 | $8.99 | $8.99 | 287,271 | — | — |
| 1981-10-27 | $8.93 | $8.93 | 494,923 | — | — |
| 1981-10-26 | $8.77 | $8.77 | 522,228 | — | — |
| 1981-10-23 | $8.72 | $8.72 | 191,361 | — | — |
| 1981-10-22 | $8.88 | $8.88 | 49,791 | — | — |
| 1981-10-21 | $8.83 | $8.83 | 352,894 | — | — |
| 1981-10-20 | $8.93 | $8.93 | 520,163 | — | — |
| 1981-10-19 | $8.61 | $8.61 | 156,485 | — | — |
| 1981-10-16 | $8.66 | $8.66 | 404,520 | — | — |
| 1981-10-15 | $8.66 | $8.66 | 147,995 | — | — |
| 1981-10-14 | $8.66 | $8.66 | 51,397 | — | — |
| 1981-10-13 | $8.72 | $8.72 | 43,137 | — | — |
| 1981-10-12 | $8.72 | $8.72 | 50,250 | — | — |
| 1981-10-09 | $8.77 | $8.77 | 113,348 | — | — |
| 1981-10-08 | $8.88 | $8.88 | 46,349 | — | — |
| 1981-10-07 | $8.83 | $8.83 | 465,095 | — | — |
| 1981-10-06 | $8.72 | $8.72 | 148,454 | — | — |
| 1981-10-05 | $8.77 | $8.77 | 1,191,992 | — | — |
| 1981-10-02 | $8.77 | $8.77 | 178,283 | — | — |
| 1981-10-01 | $8.61 | $8.61 | 101,646 | — | — |
| 1981-09-30 | $8.66 | $8.66 | 201,916 | — | — |
| 1981-09-29 | $8.72 | $8.72 | 197,097 | — | — |
| 1981-09-28 | $8.72 | $8.72 | 651,408 | — | — |
| 1981-09-25 | $8.61 | $8.61 | 179,430 | — | — |
| 1981-09-24 | $8.72 | $8.72 | 386,394 | — | — |
| 1981-09-23 | $8.55 | $8.55 | 280,617 | — | — |
| 1981-09-22 | $8.66 | $8.66 | 527,046 | — | — |
| 1981-09-21 | $8.55 | $8.55 | 244,364 | — | — |
| 1981-09-18 | $8.44 | $8.44 | 704,641 | — | — |
| 1981-09-17 | $8.39 | $8.39 | 334,997 | — | — |
| 1981-09-16 | $8.39 | $8.39 | 77,554 | — | — |
| 1981-09-15 | $8.50 | $8.50 | 134,917 | — | — |
| 1981-09-14 | $8.44 | $8.44 | 53,462 | — | — |
| 1981-09-11 | $8.50 | $8.50 | 166,581 | — | — |
| 1981-09-10 | $8.50 | $8.50 | 61,493 | — | — |
| 1981-09-09 | $8.39 | $8.39 | 329,031 | — | — |
| 1981-09-08 | $8.39 | $8.39 | 288,189 | — | — |
| 1981-09-04 | $8.44 | $8.44 | 80,307 | — | — |
| 1981-09-03 | $8.61 | $8.61 | 526,817 | — | — |
| 1981-09-02 | $8.72 | $8.72 | 110,136 | — | — |
| 1981-09-01 | $8.83 | $8.83 | 3,026,444 | — | — |
| 1981-08-31 | $8.77 | $8.77 | 332,243 | — | — |
| 1981-08-28 | $8.72 | $8.72 | 428,383 | — | — |
| 1981-08-27 | $8.66 | $8.66 | 249,871 | — | — |
| 1981-08-26 | $8.72 | $8.72 | 274,422 | — | — |
| 1981-08-25 | $8.61 | $8.61 | 269,833 | — | — |
| 1981-08-24 | $8.61 | $8.61 | 183,560 | — | — |
| 1981-08-21 | $8.61 | $8.61 | 824,643 | — | — |
| 1981-08-20 | $8.66 | $8.66 | 94,992 | — | — |
| 1981-08-19 | $8.77 | $8.77 | 354,959 | — | — |
| 1981-08-18 | $8.77 | $8.77 | 651,408 | — | — |
| 1981-08-17 | $8.88 | $8.88 | 702,117 | — | — |
| 1981-08-14 | $9.21 | $9.21 | 147,307 | — | — |
| 1981-08-13 | $9.04 | $9.04 | 68,376 | — | — |
| 1981-08-12 | $9.04 | $9.04 | 177,135 | — | — |
| 1981-08-11 | $9.15 | $9.15 | 612,402 | — | — |
| 1981-08-10 | $9.10 | $9.10 | 457,523 | — | — |
| 1981-08-07 | $9.04 | $9.04 | 103,023 | — | — |
| 1981-08-06 | $9.04 | $9.04 | 586,474 | — | — |
| 1981-08-05 | $8.99 | $8.99 | 303,792 | — | — |
| 1981-08-04 | $8.88 | $8.88 | 72,047 | — | — |
| 1981-08-03 | $8.88 | $8.88 | 200,080 | — | — |
| 1981-07-31 | $8.93 | $8.93 | 235,645 | — | — |
| 1981-07-30 | $8.83 | $8.83 | 568,806 | — | — |
| 1981-07-29 | $8.72 | $8.72 | 178,512 | — | — |
| 1981-07-28 | $8.77 | $8.77 | 358,171 | — | — |
| 1981-07-27 | $8.83 | $8.83 | 217,748 | — | — |
| 1981-07-24 | $8.61 | $8.61 | 160,156 | — | — |
| 1981-07-23 | $8.44 | $8.44 | 127,345 | — | — |
| 1981-07-22 | $8.50 | $8.50 | 1,589,399 | — | — |
| 1981-07-21 | $8.50 | $8.50 | 190,902 | — | — |
| 1981-07-20 | $8.55 | $8.55 | 190,902 | — | — |
| 1981-07-17 | $8.83 | $8.83 | 247,347 | — | — |
| 1981-07-16 | $8.61 | $8.61 | 127,574 | — | — |
| 1981-07-15 | $8.61 | $8.61 | 242,758 | — | — |
| 1981-07-14 | $8.55 | $8.55 | 177,824 | — | — |
| 1981-07-13 | $8.61 | $8.61 | 229,909 | — | — |
| 1981-07-10 | $8.55 | $8.55 | 163,598 | — | — |
| 1981-07-09 | $8.50 | $8.50 | 109,448 | — | — |
| 1981-07-08 | $8.34 | $8.34 | 103,711 | — | — |
| 1981-07-07 | $8.34 | $8.34 | 71,818 | — | — |
| 1981-07-06 | $8.23 | $8.23 | 72,736 | — | — |
| 1981-07-02 | $8.28 | $8.28 | 119,543 | — | — |
| 1981-07-01 | $8.23 | $8.23 | 216,601 | — | — |
| 1981-06-30 | $8.39 | $8.39 | 399,243 | — | — |
| 1981-06-29 | $8.50 | $8.50 | 107,841 | — | — |
| 1981-06-26 | $8.50 | $8.50 | 107,612 | — | — |
| 1981-06-25 | $8.50 | $8.50 | 98,893 | — | — |
| 1981-06-24 | $8.50 | $8.50 | 288,877 | — | — |
| 1981-06-23 | $8.72 | $8.72 | 529,570 | — | — |
| 1981-06-22 | $8.72 | $8.72 | 394,883 | — | — |
| 1981-06-19 | $8.61 | $8.61 | 412,780 | — | — |
| 1981-06-18 | $8.55 | $8.55 | 589,227 | — | — |
| 1981-06-17 | $8.66 | $8.66 | 935,008 | — | — |
| 1981-06-16 | $8.72 | $8.72 | 1,963,862 | — | — |
| 1981-06-15 | $8.72 | $8.72 | 979,522 | — | — |
| 1981-06-12 | $8.28 | $8.28 | 260,426 | — | — |
| 1981-06-11 | $8.28 | $8.28 | 353,582 | — | — |
| 1981-06-10 | $8.06 | $8.06 | 148,225 | — | — |
| 1981-06-09 | $7.95 | $7.95 | 99,122 | — | — |
| 1981-06-08 | $7.90 | $7.90 | 246,429 | — | — |
| 1981-06-05 | $7.79 | $7.79 | 20,880 | — | — |
| 1981-06-04 | $7.79 | $7.79 | 52,085 | — | — |
| 1981-06-03 | $7.84 | $7.84 | 141,112 | — | — |
| 1981-06-02 | $7.90 | $7.90 | 159,697 | — | — |
| 1981-06-01 | $7.84 | $7.84 | 160,615 | — | — |
| 1981-05-29 | $7.84 | $7.84 | 122,985 | — | — |
| 1981-05-28 | $7.84 | $7.84 | 62,410 | — | — |
| 1981-05-27 | $7.84 | $7.84 | 388,229 | — | — |
| 1981-05-26 | $7.90 | $7.90 | 92,927 | — | — |
| 1981-05-22 | $7.84 | $7.84 | 155,796 | — | — |
| 1981-05-21 | $7.90 | $7.90 | 198,015 | — | — |
| 1981-05-20 | $7.84 | $7.84 | 163,368 | — | — |
| 1981-05-19 | $7.95 | $7.95 | 111,513 | — | — |
| 1981-05-18 | $8.01 | $8.01 | 197,327 | — | — |
| 1981-05-15 | $8.12 | $8.12 | 157,173 | — | — |
| 1981-05-14 | $8.12 | $8.12 | 159,697 | — | — |
| 1981-05-13 | $8.12 | $8.12 | 638,559 | — | — |
| 1981-05-12 | $7.90 | $7.90 | 259,508 | — | — |
| 1981-05-11 | $7.52 | $7.52 | 157,862 | — | — |
| 1981-05-08 | $7.84 | $7.84 | 342,798 | — | — |
| 1981-05-07 | $7.90 | $7.90 | 137,440 | — | — |
| 1981-05-06 | $7.79 | $7.79 | 357,483 | — | — |
| 1981-05-05 | $7.74 | $7.74 | 65,623 | — | — |
| 1981-05-04 | $7.84 | $7.84 | 231,056 | — | — |
| 1981-05-01 | $8.01 | $8.01 | 488,269 | — | — |
| 1981-04-30 | $8.06 | $8.06 | 94,533 | — | — |
| 1981-04-29 | $8.06 | $8.06 | 208,341 | — | — |
| 1981-04-28 | $8.12 | $8.12 | 188,608 | — | — |
| 1981-04-27 | $8.12 | $8.12 | 165,892 | — | — |
| 1981-04-24 | $8.17 | $8.17 | 393,277 | — | — |
| 1981-04-23 | $8.06 | $8.06 | 450,410 | — | — |
| 1981-04-22 | $7.95 | $7.95 | 322,148 | — | — |
| 1981-04-21 | $8.06 | $8.06 | 123,215 | — | — |
| 1981-04-20 | $8.06 | $8.06 | 214,306 | — | — |
| 1981-04-16 | $7.95 | $7.95 | 436,873 | — | — |
| 1981-04-15 | $7.84 | $7.84 | 104,170 | — | — |
| 1981-04-14 | $7.79 | $7.79 | 54,609 | — | — |
| 1981-04-13 | $7.79 | $7.79 | 47,726 | — | — |
| 1981-04-10 | $7.79 | $7.79 | 86,044 | — | — |
| 1981-04-09 | $7.84 | $7.84 | 58,969 | — | — |
| 1981-04-08 | $7.79 | $7.79 | 269,374 | — | — |
| 1981-04-07 | $7.84 | $7.84 | 175,759 | — | — |
| 1981-04-06 | $7.79 | $7.79 | 56,445 | — | — |
| 1981-04-03 | $7.84 | $7.84 | 48,873 | — | — |
| 1981-04-02 | $7.90 | $7.90 | 76,866 | — | — |
| 1981-04-01 | $7.90 | $7.90 | 383,640 | — | — |
| 1981-03-31 | $7.90 | $7.90 | 327,654 | — | — |
| 1981-03-30 | $8.01 | $8.01 | 350,829 | — | — |
| 1981-03-27 | $7.68 | $7.68 | 87,650 | — | — |
| 1981-03-26 | $7.68 | $7.68 | 54,380 | — | — |
| 1981-03-25 | $7.68 | $7.68 | 103,482 | — | — |
| 1981-03-24 | $7.63 | $7.63 | 292,090 | — | — |
| 1981-03-23 | $7.63 | $7.63 | 319,394 | — | — |
| 1981-03-20 | $7.79 | $7.79 | 39,465 | — | — |
| 1981-03-19 | $7.79 | $7.79 | 135,605 | — | — |
| 1981-03-18 | $7.68 | $7.68 | 445,133 | — | — |
| 1981-03-17 | $7.74 | $7.74 | 104,629 | — | — |
| 1981-03-16 | $7.84 | $7.84 | 108,071 | — | — |
| 1981-03-13 | $7.74 | $7.74 | 233,809 | — | — |
| 1981-03-12 | $7.52 | $7.52 | 135,375 | — | — |
| 1981-03-11 | $7.30 | $7.30 | 65,623 | — | — |
| 1981-03-10 | $7.35 | $7.35 | 295,531 | — | — |
| 1981-03-09 | $7.19 | $7.19 | 128,033 | — | — |
| 1981-03-06 | $7.19 | $7.19 | 397,637 | — | — |
| 1981-03-05 | $7.08 | $7.08 | 222,566 | — | — |
| 1981-03-04 | $6.97 | $6.97 | 106,006 | — | — |
| 1981-03-03 | $7.14 | $7.14 | 137,670 | — | — |
| 1981-03-02 | $7.14 | $7.14 | 215,912 | — | — |
| 1981-02-27 | $7.14 | $7.14 | 153,502 | — | — |
| 1981-02-26 | $7.19 | $7.19 | 101,187 | — | — |
| 1981-02-25 | $7.25 | $7.25 | 90,633 | — | — |
| 1981-02-24 | $7.19 | $7.19 | 54,839 | — | — |
| 1981-02-23 | $7.25 | $7.25 | 24,551 | — | — |
| 1981-02-20 | $7.25 | $7.25 | 68,606 | — | — |
| 1981-02-19 | $7.25 | $7.25 | 46,119 | — | — |
| 1981-02-18 | $7.19 | $7.19 | 56,674 | — | — |
| 1981-02-17 | $7.19 | $7.19 | 44,513 | — | — |
| 1981-02-13 | $7.19 | $7.19 | 58,280 | — | — |
| 1981-02-12 | $7.19 | $7.19 | 52,085 | — | — |
| 1981-02-11 | $7.25 | $7.25 | 69,294 | — | — |
| 1981-02-10 | $7.25 | $7.25 | 97,975 | — | — |
| 1981-02-09 | $7.46 | $7.46 | 54,609 | — | — |
| 1981-02-06 | $7.52 | $7.52 | 244,823 | — | — |
| 1981-02-05 | $7.79 | $7.79 | 57,592 | — | — |
| 1981-02-04 | $7.74 | $7.74 | 85,355 | — | — |
| 1981-02-03 | $7.52 | $7.52 | 123,215 | — | — |
| 1981-02-02 | $7.52 | $7.52 | 72,506 | — | — |
| 1981-01-30 | $7.52 | $7.52 | 61,263 | — | — |
| 1981-01-29 | $7.35 | $7.35 | 98,205 | — | — |
| 1981-01-28 | $7.35 | $7.35 | 67,458 | — | — |
| 1981-01-27 | $7.41 | $7.41 | 732,404 | — | — |
| 1981-01-26 | $7.52 | $7.52 | 72,277 | — | — |
| 1981-01-23 | $7.52 | $7.52 | 33,041 | — | — |
| 1981-01-22 | $7.57 | $7.57 | 50,708 | — | — |
| 1981-01-21 | $7.79 | $7.79 | 49,791 | — | — |
| 1981-01-20 | $7.79 | $7.79 | 124,132 | — | — |
| 1981-01-19 | $7.84 | $7.84 | 90,633 | — | — |
| 1981-01-16 | $7.84 | $7.84 | 64,705 | — | — |
| 1981-01-15 | $7.90 | $7.90 | 36,712 | — | — |
| 1981-01-14 | $7.79 | $7.79 | 53,003 | — | — |
| 1981-01-13 | $7.95 | $7.95 | 125,050 | — | — |
| 1981-01-12 | $8.01 | $8.01 | 198,245 | — | — |
| 1981-01-09 | $8.01 | $8.01 | 113,119 | — | — |
| 1981-01-08 | $8.12 | $8.12 | 127,574 | — | — |
| 1981-01-07 | $8.17 | $8.17 | 91,551 | — | — |
| 1981-01-06 | $8.23 | $8.23 | 360,925 | — | — |
| 1981-01-05 | $8.12 | $8.12 | 137,899 | — | — |
| 1981-01-02 | $7.90 | $7.90 | 98,893 | — | — |