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
- 1973-02-21 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 | $9.13 | $9.27 | 82,000 | — | — |
| 1981-12-30 | $9.00 | $9.15 | 52,200 | — | — |
| 1981-12-29 | $8.88 | $9.02 | 296,700 | — | — |
| 1981-12-28 | $9.13 | $9.27 | 35,400 | — | — |
| 1981-12-24 | $9.00 | $9.15 | 23,600 | — | — |
| 1981-12-23 | $9.00 | $9.15 | 63,900 | — | — |
| 1981-12-22 | $9.00 | $9.15 | 145,900 | — | — |
| 1981-12-21 | $9.00 | $9.15 | 50,700 | — | — |
| 1981-12-18 | $9.00 | $9.15 | 119,900 | — | — |
| 1981-12-17 | $9.13 | $9.27 | 36,600 | — | — |
| 1981-12-16 | $9.13 | $9.27 | 46,400 | — | — |
| 1981-12-15 | $9.00 | $9.15 | 52,500 | — | — |
| 1981-12-14 | $9.00 | $9.15 | 54,600 | — | — |
| 1981-12-11 | $9.13 | $9.27 | 36,100 | — | — |
| 1981-12-10 | $9.25 | $9.40 | 50,900 | — | — |
| 1981-12-09 | $9.13 | $9.27 | 58,100 | — | — |
| 1981-12-08 | $9.25 | $9.40 | 52,900 | — | — |
| 1981-12-07 | $9.25 | $9.40 | 107,800 | — | — |
| 1981-12-04 | $9.25 | $9.40 | 145,800 | — | — |
| 1981-12-03 | $9.00 | $9.15 | 474,700 | — | — |
| 1981-12-02 | $8.88 | $9.02 | 67,300 | — | — |
| 1981-12-01 | $8.88 | $9.02 | 46,100 | — | — |
| 1981-11-30 | $9.00 | $9.15 | 121,200 | — | — |
| 1981-11-27 | $9.13 | $9.27 | 115,500 | — | — |
| 1981-11-25 | $9.00 | $9.15 | 104,200 | — | — |
| 1981-11-24 | $9.13 | $9.27 | 77,600 | — | — |
| 1981-11-23 | $9.50 | $9.66 | 80,000 | — | — |
| 1981-11-20 | $9.63 | $9.78 | 75,900 | — | — |
| 1981-11-19 | $9.63 | $9.78 | 63,000 | — | — |
| 1981-11-18 | $9.63 | $9.78 | 105,300 | — | — |
| 1981-11-17 | $9.63 | $9.78 | 83,000 | — | — |
| 1981-11-16 | $9.38 | $9.53 | 108,300 | — | — |
| 1981-11-13 | $9.50 | $9.66 | 277,000 | — | — |
| 1981-11-12 | $9.50 | $9.66 | 245,000 | — | — |
| 1981-11-11 | $9.38 | $9.53 | 241,800 | — | — |
| 1981-11-10 | $9.25 | $9.40 | 135,500 | — | — |
| 1981-11-09 | $9.00 | $9.15 | 99,700 | — | — |
| 1981-11-06 | $8.88 | $9.02 | 82,500 | — | — |
| 1981-11-05 | $8.88 | $9.02 | 58,700 | — | — |
| 1981-11-04 | $8.88 | $9.02 | 34,800 | — | — |
| 1981-11-03 | $8.75 | $8.89 | 51,200 | — | — |
| 1981-11-02 | $8.75 | $8.89 | 56,100 | — | — |
| 1981-10-30 | $8.50 | $8.64 | 97,600 | — | — |
| 1981-10-29 | $8.13 | $8.26 | 29,300 | — | — |
| 1981-10-28 | $8.25 | $8.39 | 315,600 | — | — |
| 1981-10-27 | $8.38 | $8.51 | 19,900 | — | — |
| 1981-10-26 | $8.13 | $8.26 | 15,800 | — | — |
| 1981-10-23 | $8.25 | $8.39 | 27,600 | — | — |
| 1981-10-22 | $8.25 | $8.39 | 26,400 | — | — |
| 1981-10-21 | $8.38 | $8.51 | 24,700 | — | — |
| 1981-10-20 | $8.38 | $8.51 | 31,400 | — | — |
| 1981-10-19 | $8.38 | $8.51 | 21,600 | — | — |
| 1981-10-16 | $8.25 | $8.39 | 28,200 | — | — |
| 1981-10-15 | $8.25 | $8.39 | 25,700 | — | — |
| 1981-10-14 | $8.38 | $8.51 | 27,500 | — | — |
| 1981-10-13 | $8.25 | $8.39 | 42,600 | — | — |
| 1981-10-12 | $8.25 | $8.39 | 26,900 | — | — |
| 1981-10-09 | $8.13 | $8.26 | 77,900 | — | — |
| 1981-10-08 | $8.25 | $8.39 | 162,400 | — | — |
| 1981-10-07 | $8.25 | $8.39 | 28,100 | — | — |
| 1981-10-06 | $8.25 | $8.39 | 33,600 | — | — |
| 1981-10-05 | $8.13 | $8.26 | 42,700 | — | — |
| 1981-10-02 | $8.25 | $8.39 | 24,900 | — | — |
| 1981-10-01 | $8.25 | $8.39 | 21,000 | — | — |
| 1981-09-30 | $8.25 | $8.39 | 23,700 | — | — |
| 1981-09-29 | $8.13 | $8.26 | 29,300 | — | — |
| 1981-09-28 | $8.13 | $8.26 | 71,200 | — | — |
| 1981-09-25 | $8.25 | $8.39 | 26,600 | — | — |
| 1981-09-24 | $8.25 | $8.39 | 28,600 | — | — |
| 1981-09-23 | $8.25 | $8.39 | 26,700 | — | — |
| 1981-09-22 | $8.38 | $8.51 | 26,600 | — | — |
| 1981-09-21 | $8.25 | $8.39 | 28,900 | — | — |
| 1981-09-18 | $8.38 | $8.51 | 18,700 | — | — |
| 1981-09-17 | $8.25 | $8.39 | 53,700 | — | — |
| 1981-09-16 | $8.25 | $8.39 | 54,200 | — | — |
| 1981-09-15 | $8.25 | $8.39 | 32,200 | — | — |
| 1981-09-14 | $8.25 | $8.39 | 32,600 | — | — |
| 1981-09-11 | $8.38 | $8.51 | 27,800 | — | — |
| 1981-09-10 | $8.25 | $8.39 | 34,300 | — | — |
| 1981-09-09 | $8.25 | $8.39 | 24,300 | — | — |
| 1981-09-08 | $8.25 | $8.39 | 50,100 | — | — |
| 1981-09-04 | $8.25 | $8.39 | 47,800 | — | — |
| 1981-09-03 | $8.50 | $8.64 | 46,900 | — | — |
| 1981-09-02 | $8.63 | $8.77 | 31,500 | — | — |
| 1981-09-01 | $8.63 | $8.77 | 123,700 | — | — |
| 1981-08-31 | $8.63 | $8.77 | 72,900 | — | — |
| 1981-08-28 | $8.63 | $8.77 | 137,900 | — | — |
| 1981-08-27 | $8.63 | $8.77 | 33,400 | — | — |
| 1981-08-26 | $8.50 | $8.64 | 36,600 | — | — |
| 1981-08-25 | $9.00 | $9.15 | 64,700 | — | — |
| 1981-08-24 | $8.88 | $9.02 | 93,000 | — | — |
| 1981-08-21 | $9.25 | $9.40 | 27,000 | — | — |
| 1981-08-20 | $9.13 | $9.27 | 27,100 | — | — |
| 1981-08-19 | $9.13 | $9.27 | 60,400 | — | — |
| 1981-08-18 | $9.00 | $9.15 | 55,800 | — | — |
| 1981-08-17 | $9.25 | $9.40 | 80,400 | — | — |
| 1981-08-14 | $9.13 | $9.27 | 277,200 | — | — |
| 1981-08-13 | $9.25 | $9.40 | 215,400 | — | — |
| 1981-08-12 | $9.13 | $9.27 | 261,700 | — | — |
| 1981-08-11 | $9.25 | $9.40 | 194,600 | — | — |
| 1981-08-10 | $9.25 | $9.40 | 253,000 | — | — |
| 1981-08-07 | $9.00 | $9.15 | 66,700 | — | — |
| 1981-08-06 | $9.00 | $9.15 | 17,800 | — | — |
| 1981-08-05 | $8.88 | $9.02 | 25,800 | — | — |
| 1981-08-04 | $9.00 | $9.15 | 45,800 | — | — |
| 1981-08-03 | $8.75 | $8.89 | 49,400 | — | — |
| 1981-07-31 | $8.88 | $9.02 | 17,100 | — | — |
| 1981-07-30 | $8.88 | $9.02 | 28,400 | — | — |
| 1981-07-29 | $9.00 | $9.15 | 190,800 | — | — |
| 1981-07-28 | $9.00 | $9.15 | 121,000 | — | — |
| 1981-07-27 | $8.75 | $8.89 | 89,900 | — | — |
| 1981-07-24 | $8.50 | $8.64 | 22,100 | — | — |
| 1981-07-23 | $8.63 | $8.77 | 24,500 | — | — |
| 1981-07-22 | $8.75 | $8.89 | 34,700 | — | — |
| 1981-07-21 | $8.88 | $9.02 | 31,300 | — | — |
| 1981-07-20 | $8.75 | $8.89 | 46,300 | — | — |
| 1981-07-17 | $8.75 | $8.89 | 24,200 | — | — |
| 1981-07-16 | $8.88 | $9.02 | 27,900 | — | — |
| 1981-07-15 | $8.88 | $9.02 | 44,700 | — | — |
| 1981-07-14 | $8.88 | $9.02 | 36,200 | — | — |
| 1981-07-13 | $8.75 | $8.89 | 27,800 | — | — |
| 1981-07-10 | $8.88 | $9.02 | 64,500 | — | — |
| 1981-07-09 | $8.88 | $9.02 | 72,200 | — | — |
| 1981-07-08 | $8.88 | $9.02 | 58,900 | — | — |
| 1981-07-07 | $8.88 | $9.02 | 52,200 | — | — |
| 1981-07-06 | $8.75 | $8.89 | 43,500 | — | — |
| 1981-07-02 | $8.88 | $9.02 | 80,300 | — | — |
| 1981-07-01 | $8.88 | $9.02 | 233,100 | — | — |
| 1981-06-30 | $8.75 | $8.89 | 633,800 | — | — |
| 1981-06-29 | $8.75 | $8.89 | 21,600 | — | — |
| 1981-06-26 | $9.00 | $9.15 | 21,800 | — | — |
| 1981-06-25 | $9.25 | $9.40 | 104,500 | — | — |
| 1981-06-24 | $9.25 | $9.40 | 10,600 | — | — |
| 1981-06-23 | $9.63 | $9.78 | 77,900 | — | — |
| 1981-06-22 | $9.50 | $9.66 | 31,000 | — | — |
| 1981-06-19 | $9.50 | $9.66 | 17,000 | — | — |
| 1981-06-18 | $9.25 | $9.40 | 39,400 | — | — |
| 1981-06-17 | $9.63 | $9.78 | 48,700 | — | — |
| 1981-06-16 | $9.75 | $9.91 | 95,900 | — | — |
| 1981-06-15 | $9.50 | $9.66 | 186,100 | — | — |
| 1981-06-12 | $9.00 | $9.15 | 39,200 | — | — |
| 1981-06-11 | $9.00 | $9.15 | 45,600 | — | — |
| 1981-06-10 | $8.88 | $9.02 | 26,400 | — | — |
| 1981-06-09 | $8.63 | $8.77 | 16,600 | — | — |
| 1981-06-08 | $8.50 | $8.64 | 22,100 | — | — |
| 1981-06-05 | $8.63 | $8.77 | 14,000 | — | — |
| 1981-06-04 | $8.50 | $8.64 | 32,200 | — | — |
| 1981-06-03 | $8.50 | $8.64 | 24,900 | — | — |
| 1981-06-02 | $8.50 | $8.64 | 22,800 | — | — |
| 1981-06-01 | $8.63 | $8.77 | 39,800 | — | — |
| 1981-05-29 | $8.75 | $8.89 | 22,400 | — | — |
| 1981-05-28 | $8.63 | $8.77 | 21,000 | — | — |
| 1981-05-27 | $8.50 | $8.64 | 23,200 | — | — |
| 1981-05-26 | $8.50 | $8.64 | 28,300 | — | — |
| 1981-05-22 | $9.00 | $9.15 | 17,600 | — | — |
| 1981-05-21 | $9.00 | $9.15 | 30,900 | — | — |
| 1981-05-20 | $9.00 | $9.15 | 18,800 | — | — |
| 1981-05-19 | $9.00 | $9.15 | 24,600 | — | — |
| 1981-05-18 | $9.00 | $9.15 | 30,100 | — | — |
| 1981-05-15 | $8.88 | $9.02 | 25,300 | — | — |
| 1981-05-14 | $8.88 | $9.02 | 17,000 | — | — |
| 1981-05-13 | $8.75 | $8.89 | 11,300 | — | — |
| 1981-05-12 | $8.75 | $8.89 | 30,200 | — | — |
| 1981-05-11 | $8.75 | $8.89 | 33,900 | — | — |
| 1981-05-08 | $8.88 | $9.02 | 82,900 | — | — |
| 1981-05-07 | $8.75 | $8.89 | 14,500 | — | — |
| 1981-05-06 | $8.75 | $8.89 | 35,300 | — | — |
| 1981-05-05 | $8.75 | $8.89 | 96,900 | — | — |
| 1981-05-04 | $8.88 | $9.02 | 26,900 | — | — |
| 1981-05-01 | $8.75 | $8.89 | 30,200 | — | — |
| 1981-04-30 | $9.00 | $9.15 | 21,500 | — | — |
| 1981-04-29 | $8.88 | $9.02 | 30,000 | — | — |
| 1981-04-28 | $9.00 | $9.15 | 16,000 | — | — |
| 1981-04-27 | $9.13 | $9.27 | 21,500 | — | — |
| 1981-04-24 | $9.13 | $9.27 | 20,700 | — | — |
| 1981-04-23 | $9.00 | $9.15 | 19,000 | — | — |
| 1981-04-22 | $9.38 | $9.53 | 62,700 | — | — |
| 1981-04-21 | $9.25 | $9.40 | 51,000 | — | — |
| 1981-04-20 | $9.13 | $9.27 | 30,000 | — | — |
| 1981-04-16 | $9.00 | $9.15 | 22,400 | — | — |
| 1981-04-15 | $9.00 | $9.15 | 29,100 | — | — |
| 1981-04-14 | $8.88 | $9.02 | 20,200 | — | — |
| 1981-04-13 | $9.00 | $9.15 | 30,700 | — | — |
| 1981-04-10 | $9.13 | $9.27 | 30,200 | — | — |
| 1981-04-09 | $9.25 | $9.40 | 40,500 | — | — |
| 1981-04-08 | $9.13 | $9.27 | 179,000 | — | — |
| 1981-04-07 | $9.13 | $9.27 | 32,300 | — | — |
| 1981-04-06 | $9.00 | $9.15 | 30,800 | — | — |
| 1981-04-03 | $9.13 | $9.27 | 27,400 | — | — |
| 1981-04-02 | $9.13 | $9.27 | 28,800 | — | — |
| 1981-04-01 | $8.88 | $9.02 | 33,300 | — | — |
| 1981-03-31 | $8.88 | $9.02 | 22,700 | — | — |
| 1981-03-30 | $8.75 | $8.89 | 24,300 | — | — |
| 1981-03-27 | $9.00 | $9.15 | 15,100 | — | — |
| 1981-03-26 | $9.00 | $9.15 | 21,500 | — | — |
| 1981-03-25 | $8.88 | $9.02 | 22,200 | — | — |
| 1981-03-24 | $9.00 | $9.15 | 24,900 | — | — |
| 1981-03-23 | $9.13 | $9.27 | 27,900 | — | — |
| 1981-03-20 | $9.13 | $9.27 | 28,500 | — | — |
| 1981-03-19 | $9.13 | $9.27 | 49,200 | — | — |
| 1981-03-18 | $9.13 | $9.27 | 31,100 | — | — |
| 1981-03-17 | $8.88 | $9.02 | 32,500 | — | — |
| 1981-03-16 | $8.75 | $8.89 | 70,400 | — | — |
| 1981-03-13 | $9.00 | $9.15 | 55,500 | — | — |
| 1981-03-12 | $8.63 | $8.77 | 22,900 | — | — |
| 1981-03-11 | $8.50 | $8.64 | 29,000 | — | — |
| 1981-03-10 | $8.50 | $8.64 | 21,300 | — | — |
| 1981-03-09 | $8.38 | $8.51 | 21,600 | — | — |
| 1981-03-06 | $8.50 | $8.64 | 24,200 | — | — |
| 1981-03-05 | $8.50 | $8.64 | 67,900 | — | — |
| 1981-03-04 | $8.63 | $8.77 | 20,000 | — | — |
| 1981-03-03 | $8.63 | $8.77 | 30,200 | — | — |
| 1981-03-02 | $8.50 | $8.64 | 33,800 | — | — |
| 1981-02-27 | $8.63 | $8.77 | 13,000 | — | — |
| 1981-02-26 | $8.63 | $8.77 | 20,300 | — | — |
| 1981-02-25 | $8.75 | $8.89 | 23,500 | — | — |
| 1981-02-24 | $8.63 | $8.77 | 23,500 | — | — |
| 1981-02-23 | $8.38 | $8.51 | 65,600 | — | — |
| 1981-02-20 | $8.75 | $8.89 | 37,900 | — | — |
| 1981-02-19 | $8.75 | $8.89 | 24,700 | — | — |
| 1981-02-18 | $8.63 | $8.77 | 24,700 | — | — |
| 1981-02-17 | $8.75 | $8.89 | 36,900 | — | — |
| 1981-02-13 | $8.75 | $8.89 | 21,200 | — | — |
| 1981-02-12 | $8.63 | $8.77 | 20,200 | — | — |
| 1981-02-11 | $8.63 | $8.77 | 29,200 | — | — |
| 1981-02-10 | $8.63 | $8.77 | 23,700 | — | — |
| 1981-02-09 | $8.75 | $8.89 | 52,000 | — | — |
| 1981-02-06 | $8.50 | $8.64 | 26,500 | — | — |
| 1981-02-05 | $8.50 | $8.64 | 50,600 | — | — |
| 1981-02-04 | $8.63 | $8.77 | 26,200 | — | — |
| 1981-02-03 | $8.63 | $8.77 | 69,800 | — | — |
| 1981-02-02 | $8.50 | $8.64 | 34,800 | — | — |
| 1981-01-30 | $8.63 | $8.77 | 19,200 | — | — |
| 1981-01-29 | $8.75 | $8.89 | 35,500 | — | — |
| 1981-01-28 | $8.63 | $8.77 | 25,500 | — | — |
| 1981-01-27 | $8.63 | $8.77 | 26,200 | — | — |
| 1981-01-26 | $8.63 | $8.77 | 67,600 | — | — |
| 1981-01-23 | $8.63 | $8.77 | 28,500 | — | — |
| 1981-01-22 | $8.63 | $8.77 | 21,300 | — | — |
| 1981-01-21 | $8.63 | $8.77 | 29,700 | — | — |
| 1981-01-20 | $8.63 | $8.77 | 73,800 | — | — |
| 1981-01-19 | $9.00 | $9.15 | 41,900 | — | — |
| 1981-01-16 | $8.88 | $9.02 | 24,400 | — | — |
| 1981-01-15 | $8.88 | $9.02 | 31,700 | — | — |
| 1981-01-14 | $8.75 | $8.89 | 35,000 | — | — |
| 1981-01-13 | $8.63 | $8.77 | 30,200 | — | — |
| 1981-01-12 | $8.50 | $8.64 | 45,700 | — | — |
| 1981-01-09 | $8.50 | $8.64 | 49,100 | — | — |
| 1981-01-08 | $8.38 | $8.51 | 28,700 | — | — |
| 1981-01-07 | $8.38 | $8.51 | 32,600 | — | — |
| 1981-01-06 | $8.38 | $8.51 | 29,400 | — | — |
| 1981-01-05 | $8.13 | $8.26 | 76,000 | — | — |
| 1981-01-02 | $8.00 | $8.13 | 26,700 | — | — |