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 | $9.25 | $9.39 | 15,600 | — | — |
| 1981-12-30 | $9.25 | $9.39 | 11,600 | — | — |
| 1981-12-29 | $9.25 | $9.39 | 23,600 | — | — |
| 1981-12-28 | $9.44 | $9.58 | 6,400 | — | — |
| 1981-12-24 | $9.31 | $9.45 | 7,600 | — | — |
| 1981-12-23 | $9.31 | $9.45 | 8,200 | — | — |
| 1981-12-22 | $9.38 | $9.51 | 19,000 | — | — |
| 1981-12-21 | $9.44 | $9.58 | 36,800 | — | — |
| 1981-12-18 | $9.31 | $9.45 | 16,200 | — | — |
| 1981-12-17 | $9.31 | $9.45 | 15,000 | — | — |
| 1981-12-16 | $9.44 | $9.58 | 13,600 | — | — |
| 1981-12-15 | $9.31 | $9.45 | 30,000 | — | — |
| 1981-12-14 | $9.44 | $9.58 | 23,600 | — | — |
| 1981-12-11 | $9.50 | $9.64 | 23,200 | — | — |
| 1981-12-10 | $9.63 | $9.77 | 73,600 | — | — |
| 1981-12-09 | $9.31 | $9.45 | 17,800 | — | — |
| 1981-12-08 | $9.38 | $9.51 | 11,000 | — | — |
| 1981-12-07 | $9.50 | $9.64 | 12,800 | — | — |
| 1981-12-04 | $9.56 | $9.70 | 74,400 | — | — |
| 1981-12-03 | $9.63 | $9.77 | 23,400 | — | — |
| 1981-12-02 | $9.69 | $9.83 | 129,600 | — | — |
| 1981-12-01 | $9.63 | $9.77 | 26,800 | — | — |
| 1981-11-30 | $9.88 | $10.02 | 43,200 | — | — |
| 1981-11-27 | $9.94 | $10.08 | 39,200 | — | — |
| 1981-11-25 | $9.88 | $10.02 | 20,400 | — | — |
| 1981-11-24 | $9.88 | $10.02 | 52,600 | — | — |
| 1981-11-23 | $9.69 | $9.83 | 27,800 | — | — |
| 1981-11-20 | $9.63 | $9.77 | 23,000 | — | — |
| 1981-11-19 | $9.56 | $9.70 | 15,000 | — | — |
| 1981-11-18 | $9.56 | $9.70 | 19,600 | — | — |
| 1981-11-17 | $9.50 | $9.64 | 71,400 | — | — |
| 1981-11-16 | $9.56 | $9.70 | 29,000 | — | — |
| 1981-11-13 | $9.56 | $9.70 | 36,400 | — | — |
| 1981-11-12 | $9.44 | $9.58 | 29,800 | — | — |
| 1981-11-11 | $9.38 | $9.51 | 25,400 | — | — |
| 1981-11-10 | $9.31 | $9.45 | 38,800 | — | — |
| 1981-11-09 | $9.31 | $9.45 | 37,000 | — | — |
| 1981-11-06 | $9.31 | $9.45 | 16,800 | — | — |
| 1981-11-05 | $9.38 | $9.51 | 20,600 | — | — |
| 1981-11-04 | $9.38 | $9.51 | 16,600 | — | — |
| 1981-11-03 | $9.38 | $9.51 | 17,600 | — | — |
| 1981-11-02 | $9.38 | $9.51 | 47,200 | — | — |
| 1981-10-30 | $9.38 | $9.51 | 28,400 | — | — |
| 1981-10-29 | $9.38 | $9.51 | 18,000 | — | — |
| 1981-10-28 | $9.31 | $9.45 | 20,200 | — | — |
| 1981-10-27 | $9.31 | $9.45 | 18,400 | — | — |
| 1981-10-26 | $9.31 | $9.45 | 22,200 | — | — |
| 1981-10-23 | $9.38 | $9.51 | 36,200 | — | — |
| 1981-10-22 | $9.38 | $9.51 | 18,800 | — | — |
| 1981-10-21 | $9.38 | $9.51 | 71,400 | — | — |
| 1981-10-20 | $9.38 | $9.51 | 28,800 | — | — |
| 1981-10-19 | $9.31 | $9.45 | 33,200 | — | — |
| 1981-10-16 | $9.31 | $9.45 | 44,600 | — | — |
| 1981-10-15 | $9.19 | $9.32 | 13,200 | — | — |
| 1981-10-14 | $9.00 | $9.13 | 10,600 | — | — |
| 1981-10-13 | $9.00 | $9.13 | 40,000 | — | — |
| 1981-10-12 | $8.94 | $9.07 | 4,400 | — | — |
| 1981-10-09 | $9.00 | $9.13 | 55,400 | — | — |
| 1981-10-08 | $8.88 | $9.01 | 37,400 | — | — |
| 1981-10-07 | $8.94 | $9.07 | 20,000 | — | — |
| 1981-10-06 | $8.94 | $9.07 | 9,400 | — | — |
| 1981-10-05 | $9.13 | $9.26 | 121,600 | — | — |
| 1981-10-02 | $9.06 | $9.20 | 451,600 | — | — |
| 1981-10-01 | $8.94 | $9.07 | 110,200 | — | — |
| 1981-09-30 | $9.06 | $9.20 | 21,400 | — | — |
| 1981-09-29 | $8.94 | $9.07 | 15,000 | — | — |
| 1981-09-28 | $9.00 | $9.13 | 23,000 | — | — |
| 1981-09-25 | $9.00 | $9.13 | 13,800 | — | — |
| 1981-09-24 | $9.00 | $9.13 | 9,400 | — | — |
| 1981-09-23 | $9.00 | $9.13 | 10,800 | — | — |
| 1981-09-22 | $9.06 | $9.20 | 12,600 | — | — |
| 1981-09-21 | $9.00 | $9.13 | 11,800 | — | — |
| 1981-09-18 | $9.00 | $9.13 | 13,600 | — | — |
| 1981-09-17 | $8.88 | $9.01 | 16,600 | — | — |
| 1981-09-16 | $8.88 | $9.01 | 15,400 | — | — |
| 1981-09-15 | $8.88 | $9.01 | 8,800 | — | — |
| 1981-09-14 | $9.00 | $9.13 | 10,000 | — | — |
| 1981-09-11 | $9.06 | $9.20 | 31,400 | — | — |
| 1981-09-10 | $9.06 | $9.20 | 33,200 | — | — |
| 1981-09-09 | $8.63 | $8.75 | 6,200 | — | — |
| 1981-09-08 | $8.44 | $8.56 | 16,200 | — | — |
| 1981-09-04 | $8.63 | $8.75 | 21,400 | — | — |
| 1981-09-03 | $8.81 | $8.94 | 9,800 | — | — |
| 1981-09-02 | $8.88 | $9.01 | 16,600 | — | — |
| 1981-09-01 | $8.88 | $9.01 | 135,400 | — | — |
| 1981-08-31 | $9.31 | $9.45 | 182,600 | — | — |
| 1981-08-28 | $9.25 | $9.39 | 223,000 | — | — |
| 1981-08-27 | $9.00 | $9.13 | 13,800 | — | — |
| 1981-08-26 | $9.00 | $9.13 | 7,000 | — | — |
| 1981-08-25 | $8.81 | $8.94 | 22,800 | — | — |
| 1981-08-24 | $8.88 | $9.01 | 19,600 | — | — |
| 1981-08-21 | $9.25 | $9.39 | 75,200 | — | — |
| 1981-08-20 | $9.25 | $9.39 | 71,600 | — | — |
| 1981-08-19 | $9.06 | $9.20 | 11,800 | — | — |
| 1981-08-18 | $9.00 | $9.13 | 21,800 | — | — |
| 1981-08-17 | $9.06 | $9.20 | 16,400 | — | — |
| 1981-08-14 | $9.25 | $9.39 | 7,400 | — | — |
| 1981-08-13 | $9.19 | $9.32 | 60,200 | — | — |
| 1981-08-12 | $9.38 | $9.51 | 42,200 | — | — |
| 1981-08-11 | $9.44 | $9.58 | 386,200 | — | — |
| 1981-08-10 | $9.19 | $9.32 | 28,400 | — | — |
| 1981-08-07 | $9.19 | $9.32 | 65,800 | — | — |
| 1981-08-06 | $9.19 | $9.32 | 18,600 | — | — |
| 1981-08-05 | $9.00 | $9.13 | 30,200 | — | — |
| 1981-08-04 | $8.63 | $8.75 | 8,800 | — | — |
| 1981-08-03 | $8.69 | $8.81 | 18,800 | — | — |
| 1981-07-31 | $8.69 | $8.81 | 18,200 | — | — |
| 1981-07-30 | $8.63 | $8.75 | 23,600 | — | — |
| 1981-07-29 | $8.63 | $8.75 | 13,400 | — | — |
| 1981-07-28 | $8.50 | $8.62 | 49,200 | — | — |
| 1981-07-27 | $8.81 | $8.94 | 17,000 | — | — |
| 1981-07-24 | $8.50 | $8.62 | 51,000 | — | — |
| 1981-07-23 | $8.44 | $8.56 | 16,400 | — | — |
| 1981-07-22 | $8.44 | $8.56 | 16,800 | — | — |
| 1981-07-21 | $8.44 | $8.56 | 14,200 | — | — |
| 1981-07-20 | $8.50 | $8.62 | 17,400 | — | — |
| 1981-07-17 | $8.69 | $8.81 | 9,800 | — | — |
| 1981-07-16 | $8.63 | $8.75 | 7,000 | — | — |
| 1981-07-15 | $8.63 | $8.75 | 23,600 | — | — |
| 1981-07-14 | $8.75 | $8.88 | 21,600 | — | — |
| 1981-07-13 | $8.69 | $8.81 | 18,800 | — | — |
| 1981-07-10 | $8.75 | $8.88 | 6,200 | — | — |
| 1981-07-09 | $8.69 | $8.81 | 13,400 | — | — |
| 1981-07-08 | $8.69 | $8.81 | 29,000 | — | — |
| 1981-07-07 | $8.63 | $8.75 | 24,400 | — | — |
| 1981-07-06 | $8.69 | $8.81 | 59,800 | — | — |
| 1981-07-02 | $8.81 | $8.94 | 99,800 | — | — |
| 1981-07-01 | $9.13 | $9.26 | 18,400 | — | — |
| 1981-06-30 | $9.06 | $9.20 | 36,800 | — | — |
| 1981-06-29 | $9.06 | $9.20 | 31,400 | — | — |
| 1981-06-26 | $9.13 | $9.26 | 18,600 | — | — |
| 1981-06-25 | $9.06 | $9.20 | 21,800 | — | — |
| 1981-06-24 | $9.06 | $9.20 | 64,600 | — | — |
| 1981-06-23 | $9.06 | $9.20 | 200,200 | — | — |
| 1981-06-22 | $9.06 | $9.20 | 14,400 | — | — |
| 1981-06-19 | $9.06 | $9.20 | 30,200 | — | — |
| 1981-06-18 | $9.06 | $9.20 | 34,200 | — | — |
| 1981-06-17 | $9.13 | $9.26 | 12,200 | — | — |
| 1981-06-16 | $9.00 | $9.13 | 16,000 | — | — |
| 1981-06-15 | $9.06 | $9.20 | 25,400 | — | — |
| 1981-06-12 | $8.88 | $9.01 | 33,800 | — | — |
| 1981-06-11 | $8.69 | $8.81 | 10,200 | — | — |
| 1981-06-10 | $8.56 | $8.69 | 12,600 | — | — |
| 1981-06-09 | $8.38 | $8.50 | 17,800 | — | — |
| 1981-06-08 | $8.38 | $8.50 | 20,600 | — | — |
| 1981-06-05 | $8.31 | $8.43 | 11,200 | — | — |
| 1981-06-04 | $8.44 | $8.56 | 15,200 | — | — |
| 1981-06-03 | $8.50 | $8.62 | 71,600 | — | — |
| 1981-06-02 | $8.69 | $8.81 | 14,600 | — | — |
| 1981-06-01 | $8.75 | $8.88 | 12,800 | — | — |
| 1981-05-29 | $9.00 | $9.13 | 7,200 | — | — |
| 1981-05-28 | $8.88 | $9.01 | 5,400 | — | — |
| 1981-05-27 | $8.94 | $9.07 | 10,600 | — | — |
| 1981-05-26 | $8.75 | $8.88 | 5,400 | — | — |
| 1981-05-22 | $8.69 | $8.81 | 12,000 | — | — |
| 1981-05-21 | $8.50 | $8.62 | 7,200 | — | — |
| 1981-05-20 | $8.56 | $8.69 | 10,800 | — | — |
| 1981-05-19 | $8.50 | $8.62 | 26,600 | — | — |
| 1981-05-18 | $8.44 | $8.56 | 23,400 | — | — |
| 1981-05-15 | $8.50 | $8.62 | 8,400 | — | — |
| 1981-05-14 | $8.44 | $8.56 | 39,400 | — | — |
| 1981-05-13 | $8.44 | $8.56 | 8,200 | — | — |
| 1981-05-12 | $8.38 | $8.50 | 12,400 | — | — |
| 1981-05-11 | $8.31 | $8.43 | 10,600 | — | — |
| 1981-05-08 | $8.44 | $8.56 | 16,400 | — | — |
| 1981-05-07 | $8.44 | $8.56 | 8,000 | — | — |
| 1981-05-06 | $8.44 | $8.56 | 8,400 | — | — |
| 1981-05-05 | $8.50 | $8.62 | 9,200 | — | — |
| 1981-05-04 | $8.56 | $8.69 | 18,800 | — | — |
| 1981-05-01 | $8.63 | $8.75 | 7,800 | — | — |
| 1981-04-30 | $8.63 | $8.75 | 11,800 | — | — |
| 1981-04-29 | $8.63 | $8.75 | 5,800 | — | — |
| 1981-04-28 | $8.63 | $8.75 | 12,400 | — | — |
| 1981-04-27 | $8.63 | $8.75 | 17,800 | — | — |
| 1981-04-24 | $8.50 | $8.62 | 9,200 | — | — |
| 1981-04-23 | $8.56 | $8.69 | 9,200 | — | — |
| 1981-04-22 | $8.63 | $8.75 | 6,800 | — | — |
| 1981-04-21 | $8.50 | $8.62 | 9,400 | — | — |
| 1981-04-20 | $8.50 | $8.62 | 13,000 | — | — |
| 1981-04-16 | $8.56 | $8.69 | 14,000 | — | — |
| 1981-04-15 | $8.38 | $8.50 | 9,000 | — | — |
| 1981-04-14 | $8.31 | $8.43 | 11,200 | — | — |
| 1981-04-13 | $8.31 | $8.43 | 42,000 | — | — |
| 1981-04-10 | $8.31 | $8.43 | 15,800 | — | — |
| 1981-04-09 | $8.25 | $8.37 | 14,800 | — | — |
| 1981-04-08 | $8.19 | $8.31 | 26,000 | — | — |
| 1981-04-07 | $8.25 | $8.37 | 28,800 | — | — |
| 1981-04-06 | $8.31 | $8.43 | 16,400 | — | — |
| 1981-04-03 | $8.50 | $8.62 | 14,200 | — | — |
| 1981-04-02 | $8.56 | $8.69 | 11,200 | — | — |
| 1981-04-01 | $8.63 | $8.75 | 5,800 | — | — |
| 1981-03-31 | $8.56 | $8.69 | 6,000 | — | — |
| 1981-03-30 | $8.63 | $8.75 | 12,800 | — | — |
| 1981-03-27 | $8.56 | $8.69 | 6,800 | — | — |
| 1981-03-26 | $8.56 | $8.69 | 17,200 | — | — |
| 1981-03-25 | $8.56 | $8.69 | 15,400 | — | — |
| 1981-03-24 | $8.69 | $8.81 | 17,400 | — | — |
| 1981-03-23 | $8.63 | $8.75 | 12,800 | — | — |
| 1981-03-20 | $8.69 | $8.81 | 6,400 | — | — |
| 1981-03-19 | $8.56 | $8.69 | 10,000 | — | — |
| 1981-03-18 | $8.63 | $8.75 | 11,000 | — | — |
| 1981-03-17 | $8.63 | $8.75 | 14,400 | — | — |
| 1981-03-16 | $8.56 | $8.69 | 16,000 | — | — |
| 1981-03-13 | $8.38 | $8.50 | 12,600 | — | — |
| 1981-03-12 | $8.38 | $8.50 | 15,200 | — | — |
| 1981-03-11 | $8.25 | $8.37 | 10,400 | — | — |
| 1981-03-10 | $8.19 | $8.31 | 14,400 | — | — |
| 1981-03-09 | $8.19 | $8.31 | 21,400 | — | — |
| 1981-03-06 | $8.25 | $8.37 | 16,600 | — | — |
| 1981-03-05 | $8.25 | $8.37 | 12,600 | — | — |
| 1981-03-04 | $8.31 | $8.43 | 11,000 | — | — |
| 1981-03-03 | $8.19 | $8.31 | 9,000 | — | — |
| 1981-03-02 | $8.31 | $8.43 | 14,600 | — | — |
| 1981-02-27 | $8.56 | $8.69 | 7,400 | — | — |
| 1981-02-26 | $8.44 | $8.56 | 15,800 | — | — |
| 1981-02-25 | $8.56 | $8.69 | 8,800 | — | — |
| 1981-02-24 | $8.50 | $8.62 | 10,000 | — | — |
| 1981-02-23 | $8.44 | $8.56 | 14,200 | — | — |
| 1981-02-20 | $8.44 | $8.56 | 13,800 | — | — |
| 1981-02-19 | $8.38 | $8.50 | 13,400 | — | — |
| 1981-02-18 | $8.38 | $8.50 | 20,000 | — | — |
| 1981-02-17 | $8.56 | $8.69 | 15,000 | — | — |
| 1981-02-13 | $8.31 | $8.43 | 15,400 | — | — |
| 1981-02-12 | $8.31 | $8.43 | 6,000 | — | — |
| 1981-02-11 | $8.38 | $8.50 | 14,800 | — | — |
| 1981-02-10 | $8.38 | $8.50 | 7,200 | — | — |
| 1981-02-09 | $8.44 | $8.56 | 8,600 | — | — |
| 1981-02-06 | $8.38 | $8.50 | 8,200 | — | — |
| 1981-02-05 | $8.25 | $8.37 | 28,600 | — | — |
| 1981-02-04 | $8.19 | $8.31 | 27,600 | — | — |
| 1981-02-03 | $8.31 | $8.43 | 21,200 | — | — |
| 1981-02-02 | $8.50 | $8.62 | 14,400 | — | — |
| 1981-01-30 | $8.81 | $8.94 | 13,200 | — | — |
| 1981-01-29 | $8.63 | $8.75 | 8,600 | — | — |
| 1981-01-28 | $8.69 | $8.81 | 13,800 | — | — |
| 1981-01-27 | $8.75 | $8.88 | 7,600 | — | — |
| 1981-01-26 | $8.56 | $8.69 | 7,400 | — | — |
| 1981-01-23 | $8.44 | $8.56 | 12,800 | — | — |
| 1981-01-22 | $8.31 | $8.43 | 36,200 | — | — |
| 1981-01-21 | $8.31 | $8.43 | 22,000 | — | — |
| 1981-01-20 | $8.25 | $8.37 | 15,400 | — | — |
| 1981-01-19 | $8.50 | $8.62 | 9,200 | — | — |
| 1981-01-16 | $8.50 | $8.62 | 12,000 | — | — |
| 1981-01-15 | $8.50 | $8.62 | 14,200 | — | — |
| 1981-01-14 | $8.44 | $8.56 | 10,000 | — | — |
| 1981-01-13 | $8.38 | $8.50 | 12,200 | — | — |
| 1981-01-12 | $8.31 | $8.43 | 26,200 | — | — |
| 1981-01-09 | $8.50 | $8.62 | 11,000 | — | — |
| 1981-01-08 | $8.63 | $8.75 | 6,200 | — | — |
| 1981-01-07 | $8.81 | $8.94 | 19,400 | — | — |
| 1981-01-06 | $8.81 | $8.94 | 13,800 | — | — |
| 1981-01-05 | $8.75 | $8.88 | 20,600 | — | — |
| 1981-01-02 | $8.69 | $8.81 | 6,200 | — | — |