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 | $0.96 | $0.96 | 9,600 | — | — |
| 1981-12-30 | $0.95 | $0.95 | 40,800 | — | — |
| 1981-12-29 | $0.94 | $0.94 | 28,800 | — | — |
| 1981-12-28 | $0.94 | $0.94 | 31,200 | — | — |
| 1981-12-24 | $0.95 | $0.95 | 86,400 | — | — |
| 1981-12-23 | $0.95 | $0.95 | 57,600 | — | — |
| 1981-12-22 | $0.94 | $0.94 | 19,200 | — | — |
| 1981-12-21 | $0.92 | $0.92 | 151,200 | — | — |
| 1981-12-18 | $0.92 | $0.92 | 48,000 | — | — |
| 1981-12-17 | $0.93 | $0.93 | 2,400 | — | — |
| 1981-12-16 | $0.94 | $0.94 | 9,600 | — | — |
| 1981-12-15 | $0.96 | $0.96 | 48,000 | — | — |
| 1981-12-14 | $0.94 | $0.94 | 232,800 | — | — |
| 1981-12-11 | $0.95 | $0.95 | 93,600 | — | — |
| 1981-12-10 | $0.94 | $0.94 | 38,400 | — | — |
| 1981-12-09 | $0.93 | $0.93 | 24,000 | — | — |
| 1981-12-08 | $0.94 | $0.94 | 69,600 | — | — |
| 1981-12-07 | $0.94 | $0.94 | 14,400 | — | — |
| 1981-12-04 | $0.94 | $0.94 | 31,200 | — | — |
| 1981-12-03 | $0.95 | $0.95 | 69,600 | — | — |
| 1981-12-02 | $0.95 | $0.95 | 40,800 | — | — |
| 1981-12-01 | $0.96 | $0.96 | 12,000 | — | — |
| 1981-11-30 | $0.96 | $0.96 | 240,000 | — | — |
| 1981-11-27 | $0.97 | $0.97 | 48,000 | — | — |
| 1981-11-25 | $0.96 | $0.96 | 21,600 | — | — |
| 1981-11-24 | $0.96 | $0.96 | 62,400 | — | — |
| 1981-11-23 | $0.95 | $0.95 | 19,200 | — | — |
| 1981-11-20 | $0.96 | $0.96 | 31,200 | — | — |
| 1981-11-19 | $0.97 | $0.97 | 26,400 | — | — |
| 1981-11-18 | $0.96 | $0.96 | 100,800 | — | — |
| 1981-11-17 | $0.94 | $0.94 | 98,400 | — | — |
| 1981-11-16 | $0.95 | $0.95 | 16,800 | — | — |
| 1981-11-13 | $0.95 | $0.95 | 7,200 | — | — |
| 1981-11-12 | $0.94 | $0.94 | 19,200 | — | — |
| 1981-11-11 | $0.93 | $0.93 | 216,000 | — | — |
| 1981-11-10 | $0.92 | $0.92 | 168,000 | — | — |
| 1981-11-09 | $0.95 | $0.95 | 12,000 | — | — |
| 1981-11-06 | $0.94 | $0.94 | 50,400 | — | — |
| 1981-11-05 | $0.95 | $0.95 | 2,400 | — | — |
| 1981-11-04 | $0.96 | $0.96 | 76,800 | — | — |
| 1981-11-03 | $0.95 | $0.95 | 2,400 | — | — |
| 1981-11-02 | $0.94 | $0.94 | 0 | — | — |
| 1981-10-30 | $0.94 | $0.94 | 7,200 | — | — |
| 1981-10-29 | $0.95 | $0.95 | 7,200 | — | — |
| 1981-10-28 | $0.96 | $0.96 | 7,200 | — | — |
| 1981-10-27 | $0.96 | $0.96 | 108,000 | — | — |
| 1981-10-26 | $0.96 | $0.96 | 33,600 | — | — |
| 1981-10-23 | $0.97 | $0.97 | 43,200 | — | — |
| 1981-10-22 | $0.96 | $0.96 | 33,600 | — | — |
| 1981-10-21 | $0.96 | $0.96 | 21,600 | — | — |
| 1981-10-20 | $0.96 | $0.96 | 36,000 | — | — |
| 1981-10-19 | $0.94 | $0.94 | 2,400 | — | — |
| 1981-10-16 | $0.95 | $0.95 | 88,800 | — | — |
| 1981-10-15 | $0.94 | $0.94 | 38,400 | — | — |
| 1981-10-14 | $0.91 | $0.91 | 14,400 | — | — |
| 1981-10-13 | $0.93 | $0.93 | 19,200 | — | — |
| 1981-10-12 | $0.93 | $0.93 | 9,600 | — | — |
| 1981-10-09 | $0.95 | $0.95 | 48,000 | — | — |
| 1981-10-08 | $0.95 | $0.95 | 2,400 | — | — |
| 1981-10-07 | $0.95 | $0.95 | 9,600 | — | — |
| 1981-10-06 | $0.95 | $0.95 | 7,200 | — | — |
| 1981-10-05 | $0.96 | $0.96 | 204,000 | — | — |
| 1981-10-02 | $0.96 | $0.96 | 7,200 | — | — |
| 1981-10-01 | $0.97 | $0.97 | 2,400 | — | — |
| 1981-09-30 | $0.98 | $0.98 | 43,200 | — | — |
| 1981-09-29 | $0.97 | $0.97 | 57,600 | — | — |
| 1981-09-28 | $0.97 | $0.97 | 38,400 | — | — |
| 1981-09-25 | $0.95 | $0.95 | 0 | — | — |
| 1981-09-24 | $0.95 | $0.95 | 103,200 | — | — |
| 1981-09-23 | $0.96 | $0.96 | 21,600 | — | — |
| 1981-09-22 | $0.95 | $0.95 | 16,800 | — | — |
| 1981-09-21 | $0.97 | $0.97 | 7,200 | — | — |
| 1981-09-18 | $0.95 | $0.95 | 7,200 | — | — |
| 1981-09-17 | $0.96 | $0.96 | 7,200 | — | — |
| 1981-09-16 | $0.96 | $0.96 | 4,800 | — | — |
| 1981-09-15 | $0.95 | $0.95 | 86,400 | — | — |
| 1981-09-14 | $0.94 | $0.94 | 50,400 | — | — |
| 1981-09-11 | $0.96 | $0.96 | 36,000 | — | — |
| 1981-09-10 | $0.94 | $0.94 | 16,800 | — | — |
| 1981-09-09 | $0.96 | $0.96 | 16,800 | — | — |
| 1981-09-08 | $0.96 | $0.96 | 86,400 | — | — |
| 1981-09-04 | $0.96 | $0.96 | 2,400 | — | — |
| 1981-09-03 | $0.95 | $0.95 | 57,600 | — | — |
| 1981-09-02 | $0.98 | $0.98 | 4,800 | — | — |
| 1981-09-01 | $0.97 | $0.97 | 110,400 | — | — |
| 1981-08-31 | $0.99 | $0.99 | 21,600 | — | — |
| 1981-08-28 | $0.99 | $0.99 | 9,600 | — | — |
| 1981-08-27 | $0.98 | $0.98 | 12,000 | — | — |
| 1981-08-26 | $0.99 | $0.99 | 43,200 | — | — |
| 1981-08-25 | $0.98 | $0.98 | 26,400 | — | — |
| 1981-08-24 | $0.99 | $0.99 | 55,200 | — | — |
| 1981-08-21 | $1.00 | $1.00 | 14,400 | — | — |
| 1981-08-20 | $1.02 | $1.02 | 38,400 | — | — |
| 1981-08-19 | $0.99 | $0.99 | 36,000 | — | — |
| 1981-08-18 | $0.99 | $0.99 | 96,000 | — | — |
| 1981-08-17 | $1.02 | $1.02 | 57,600 | — | — |
| 1981-08-14 | $1.00 | $1.00 | 108,000 | — | — |
| 1981-08-13 | $1.04 | $1.04 | 38,400 | — | — |
| 1981-08-12 | $1.04 | $1.04 | 24,000 | — | — |
| 1981-08-11 | $1.04 | $1.04 | 2,400 | — | — |
| 1981-08-10 | $1.04 | $1.04 | 86,400 | — | — |
| 1981-08-07 | $1.04 | $1.04 | 115,200 | — | — |
| 1981-08-06 | $1.01 | $1.01 | 9,600 | — | — |
| 1981-08-05 | $1.02 | $1.02 | 7,200 | — | — |
| 1981-08-04 | $1.02 | $1.02 | 24,000 | — | — |
| 1981-08-03 | $1.04 | $1.04 | 7,200 | — | — |
| 1981-07-31 | $1.02 | $1.02 | 9,600 | — | — |
| 1981-07-30 | $1.01 | $1.01 | 7,200 | — | — |
| 1981-07-29 | $1.01 | $1.01 | 21,600 | — | — |
| 1981-07-28 | $1.01 | $1.01 | 26,400 | — | — |
| 1981-07-27 | $1.03 | $1.03 | 7,200 | — | — |
| 1981-07-24 | $1.04 | $1.04 | 93,600 | — | — |
| 1981-07-23 | $1.02 | $1.02 | 19,200 | — | — |
| 1981-07-22 | $1.01 | $1.01 | 69,600 | — | — |
| 1981-07-21 | $1.02 | $1.02 | 12,000 | — | — |
| 1981-07-20 | $1.03 | $1.03 | 252,000 | — | — |
| 1981-07-17 | $1.04 | $1.04 | 28,800 | — | — |
| 1981-07-16 | $1.01 | $1.01 | 38,400 | — | — |
| 1981-07-15 | $1.02 | $1.02 | 0 | — | — |
| 1981-07-14 | $1.02 | $1.02 | 12,000 | — | — |
| 1981-07-13 | $1.02 | $1.02 | 7,200 | — | — |
| 1981-07-10 | $1.02 | $1.02 | 0 | — | — |
| 1981-07-09 | $1.02 | $1.02 | 9,600 | — | — |
| 1981-07-08 | $1.02 | $1.02 | 26,400 | — | — |
| 1981-07-07 | $1.04 | $1.04 | 7,200 | — | — |
| 1981-07-06 | $1.03 | $1.03 | 14,400 | — | — |
| 1981-07-02 | $1.04 | $1.04 | 48,000 | — | — |
| 1981-07-01 | $1.04 | $1.04 | 28,800 | — | — |
| 1981-06-30 | $1.04 | $1.04 | 12,000 | — | — |
| 1981-06-29 | $1.04 | $1.04 | 60,000 | — | — |
| 1981-06-26 | $1.04 | $1.04 | 45,600 | — | — |
| 1981-06-25 | $1.05 | $1.05 | 69,600 | — | — |
| 1981-06-24 | $1.03 | $1.03 | 112,800 | — | — |
| 1981-06-23 | $1.00 | $1.00 | 28,800 | — | — |
| 1981-06-22 | $1.01 | $1.01 | 67,200 | — | — |
| 1981-06-19 | $1.04 | $1.04 | 16,800 | — | — |
| 1981-06-18 | $1.07 | $1.07 | 21,600 | — | — |
| 1981-06-17 | $1.05 | $1.05 | 52,800 | — | — |
| 1981-06-16 | $1.06 | $1.06 | 120,000 | — | — |
| 1981-06-15 | $1.09 | $1.09 | 316,800 | — | — |
| 1981-06-12 | $1.09 | $1.09 | 28,800 | — | — |
| 1981-06-11 | $1.08 | $1.08 | 36,000 | — | — |
| 1981-06-10 | $1.07 | $1.07 | 50,400 | — | — |
| 1981-06-09 | $1.06 | $1.06 | 16,800 | — | — |
| 1981-06-08 | $1.05 | $1.05 | 91,200 | — | — |
| 1981-06-05 | $1.03 | $1.03 | 40,800 | — | — |
| 1981-06-04 | $1.02 | $1.02 | 21,600 | — | — |
| 1981-06-03 | $1.02 | $1.02 | 57,600 | — | — |
| 1981-06-02 | $1.01 | $1.01 | 38,400 | — | — |
| 1981-06-01 | $1.01 | $1.01 | 57,600 | — | — |
| 1981-05-29 | $0.99 | $0.99 | 33,600 | — | — |
| 1981-05-28 | $1.00 | $1.00 | 55,200 | — | — |
| 1981-05-27 | $0.98 | $0.98 | 7,200 | — | — |
| 1981-05-26 | $0.98 | $0.98 | 33,600 | — | — |
| 1981-05-22 | $0.98 | $0.98 | 0 | — | — |
| 1981-05-21 | $0.98 | $0.98 | 64,800 | — | — |
| 1981-05-20 | $0.98 | $0.98 | 2,400 | — | — |
| 1981-05-19 | $0.98 | $0.98 | 16,800 | — | — |
| 1981-05-18 | $0.98 | $0.98 | 48,000 | — | — |
| 1981-05-15 | $1.01 | $1.01 | 9,600 | — | — |
| 1981-05-14 | $1.01 | $1.01 | 26,400 | — | — |
| 1981-05-13 | $1.01 | $1.01 | 9,600 | — | — |
| 1981-05-12 | $1.02 | $1.02 | 88,800 | — | — |
| 1981-05-11 | $1.02 | $1.02 | 45,600 | — | — |
| 1981-05-08 | $1.04 | $1.04 | 36,000 | — | — |
| 1981-05-07 | $1.02 | $1.02 | 9,600 | — | — |
| 1981-05-06 | $1.03 | $1.03 | 12,000 | — | — |
| 1981-05-05 | $1.02 | $1.02 | 280,800 | — | — |
| 1981-05-04 | $1.04 | $1.04 | 163,200 | — | — |
| 1981-05-01 | $1.03 | $1.03 | 448,800 | — | — |
| 1981-04-30 | $1.00 | $1.00 | 115,200 | — | — |
| 1981-04-29 | $0.97 | $0.97 | 7,200 | — | — |
| 1981-04-28 | $0.96 | $0.96 | 86,400 | — | — |
| 1981-04-27 | $0.97 | $0.97 | 74,400 | — | — |
| 1981-04-24 | $0.98 | $0.98 | 52,800 | — | — |
| 1981-04-23 | $0.97 | $0.97 | 127,200 | — | — |
| 1981-04-22 | $0.95 | $0.95 | 105,600 | — | — |
| 1981-04-21 | $0.92 | $0.92 | 525,600 | — | — |
| 1981-04-20 | $0.88 | $0.88 | 45,600 | — | — |
| 1981-04-16 | $0.88 | $0.88 | 43,200 | — | — |
| 1981-04-15 | $0.89 | $0.89 | 7,200 | — | — |
| 1981-04-14 | $0.89 | $0.89 | 9,600 | — | — |
| 1981-04-13 | $0.88 | $0.88 | 31,200 | — | — |
| 1981-04-10 | $0.89 | $0.89 | 7,200 | — | — |
| 1981-04-09 | $0.88 | $0.88 | 40,800 | — | — |
| 1981-04-08 | $0.89 | $0.89 | 62,400 | — | — |
| 1981-04-07 | $0.88 | $0.88 | 57,600 | — | — |
| 1981-04-06 | $0.89 | $0.89 | 69,600 | — | — |
| 1981-04-03 | $0.88 | $0.88 | 57,600 | — | — |
| 1981-04-02 | $0.89 | $0.89 | 14,400 | — | — |
| 1981-04-01 | $0.88 | $0.88 | 21,600 | — | — |
| 1981-03-31 | $0.88 | $0.88 | 4,800 | — | — |
| 1981-03-30 | $0.88 | $0.88 | 4,800 | — | — |
| 1981-03-27 | $0.86 | $0.86 | 4,800 | — | — |
| 1981-03-26 | $0.88 | $0.88 | 19,200 | — | — |
| 1981-03-25 | $0.89 | $0.89 | 14,400 | — | — |
| 1981-03-24 | $0.89 | $0.89 | 52,800 | — | — |
| 1981-03-23 | $0.88 | $0.88 | 26,400 | — | — |
| 1981-03-20 | $0.88 | $0.88 | 9,600 | — | — |
| 1981-03-19 | $0.88 | $0.88 | 21,600 | — | — |
| 1981-03-18 | $0.88 | $0.88 | 43,200 | — | — |
| 1981-03-17 | $0.89 | $0.89 | 14,400 | — | — |
| 1981-03-16 | $0.88 | $0.88 | 151,200 | — | — |
| 1981-03-13 | $0.87 | $0.87 | 72,000 | — | — |
| 1981-03-12 | $0.86 | $0.86 | 26,400 | — | — |
| 1981-03-11 | $0.86 | $0.86 | 4,800 | — | — |
| 1981-03-10 | $0.85 | $0.85 | 218,400 | — | — |
| 1981-03-09 | $0.85 | $0.85 | 19,200 | — | — |
| 1981-03-06 | $0.85 | $0.85 | 69,600 | — | — |
| 1981-03-05 | $0.85 | $0.85 | 2,400 | — | — |
| 1981-03-04 | $0.85 | $0.85 | 38,400 | — | — |
| 1981-03-03 | $0.85 | $0.85 | 12,000 | — | — |
| 1981-03-02 | $0.86 | $0.86 | 16,800 | — | — |
| 1981-02-27 | $0.86 | $0.86 | 72,000 | — | — |
| 1981-02-26 | $0.85 | $0.85 | 24,000 | — | — |
| 1981-02-25 | $0.86 | $0.86 | 62,400 | — | — |
| 1981-02-24 | $0.86 | $0.86 | 0 | — | — |
| 1981-02-23 | $0.86 | $0.86 | 33,600 | — | — |
| 1981-02-20 | $0.84 | $0.84 | 12,000 | — | — |
| 1981-02-19 | $0.84 | $0.84 | 14,400 | — | — |
| 1981-02-18 | $0.86 | $0.86 | 9,600 | — | — |
| 1981-02-17 | $0.86 | $0.86 | 2,400 | — | — |
| 1981-02-13 | $0.86 | $0.86 | 4,800 | — | — |
| 1981-02-12 | $0.88 | $0.88 | 0 | — | — |
| 1981-02-11 | $0.88 | $0.88 | 12,000 | — | — |
| 1981-02-10 | $0.88 | $0.88 | 48,000 | — | — |
| 1981-02-09 | $0.88 | $0.88 | 98,400 | — | — |
| 1981-02-06 | $0.88 | $0.88 | 52,800 | — | — |
| 1981-02-05 | $0.86 | $0.86 | 24,000 | — | — |
| 1981-02-04 | $0.87 | $0.87 | 12,000 | — | — |
| 1981-02-03 | $0.86 | $0.86 | 52,800 | — | — |
| 1981-02-02 | $0.86 | $0.86 | 9,600 | — | — |
| 1981-01-30 | $0.86 | $0.86 | 0 | — | — |
| 1981-01-29 | $0.86 | $0.86 | 9,600 | — | — |
| 1981-01-28 | $0.86 | $0.86 | 4,800 | — | — |
| 1981-01-27 | $0.86 | $0.86 | 21,600 | — | — |
| 1981-01-26 | $0.86 | $0.86 | 19,200 | — | — |
| 1981-01-23 | $0.86 | $0.86 | 7,200 | — | — |
| 1981-01-22 | $0.86 | $0.86 | 0 | — | — |
| 1981-01-21 | $0.86 | $0.86 | 50,400 | — | — |
| 1981-01-20 | $0.87 | $0.87 | 24,000 | — | — |
| 1981-01-19 | $0.88 | $0.88 | 24,000 | — | — |
| 1981-01-16 | $0.86 | $0.86 | 64,800 | — | — |
| 1981-01-15 | $0.87 | $0.87 | 12,000 | — | — |
| 1981-01-14 | $0.86 | $0.86 | 14,400 | — | — |
| 1981-01-13 | $0.87 | $0.87 | 4,800 | — | — |
| 1981-01-12 | $0.86 | $0.86 | 45,600 | — | — |
| 1981-01-09 | $0.86 | $0.86 | 7,200 | — | — |
| 1981-01-08 | $0.86 | $0.86 | 21,600 | — | — |
| 1981-01-07 | $0.88 | $0.88 | 12,000 | — | — |
| 1981-01-06 | $0.88 | $0.88 | 7,200 | — | — |
| 1981-01-05 | $0.89 | $0.89 | 12,000 | — | — |
| 1981-01-02 | $0.88 | $0.88 | 14,400 | — | — |