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
- 1978-04-12 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 | $6.30 | $6.30 | 468,602 | — | — |
| 1981-12-30 | $6.30 | $6.30 | 1,187,389 | — | — |
| 1981-12-29 | $6.24 | $6.24 | 363,365 | — | — |
| 1981-12-28 | $6.40 | $6.40 | 581,781 | — | — |
| 1981-12-24 | $6.45 | $6.45 | 797,218 | — | — |
| 1981-12-23 | $6.18 | $6.18 | 591,709 | — | — |
| 1981-12-22 | $6.26 | $6.26 | 1,569,617 | — | — |
| 1981-12-21 | $6.53 | $6.53 | 1,092,080 | — | — |
| 1981-12-18 | $6.24 | $6.24 | 1,778,105 | — | — |
| 1981-12-17 | $5.94 | $5.94 | 1,435,589 | — | — |
| 1981-12-16 | $5.69 | $5.69 | 936,210 | — | — |
| 1981-12-15 | $5.75 | $5.75 | 563,910 | — | — |
| 1981-12-14 | $5.68 | $5.68 | 602,630 | — | — |
| 1981-12-11 | $5.74 | $5.74 | 638,370 | — | — |
| 1981-12-10 | $5.80 | $5.80 | 973,937 | — | — |
| 1981-12-09 | $5.85 | $5.85 | 704,888 | — | — |
| 1981-12-08 | $5.64 | $5.64 | 769,420 | — | — |
| 1981-12-07 | $5.64 | $5.64 | 990,814 | — | — |
| 1981-12-04 | $5.83 | $5.83 | 552,990 | — | — |
| 1981-12-03 | $5.92 | $5.92 | 616,529 | — | — |
| 1981-12-02 | $5.98 | $5.98 | 750,557 | — | — |
| 1981-12-01 | $6.08 | $6.08 | 750,557 | — | — |
| 1981-11-30 | $6.06 | $6.06 | 749,564 | — | — |
| 1981-11-27 | $5.98 | $5.98 | 654,255 | — | — |
| 1981-11-25 | $5.91 | $5.91 | 1,492,178 | — | — |
| 1981-11-24 | $6.08 | $6.08 | 840,902 | — | — |
| 1981-11-23 | $6.04 | $6.04 | 826,010 | — | — |
| 1981-11-20 | $6.01 | $6.01 | 918,340 | — | — |
| 1981-11-19 | $5.89 | $5.89 | 2,882,098 | — | — |
| 1981-11-18 | $5.91 | $5.91 | 568,874 | — | — |
| 1981-11-17 | $5.91 | $5.91 | 1,086,123 | — | — |
| 1981-11-16 | $5.99 | $5.99 | 1,233,058 | — | — |
| 1981-11-13 | $6.07 | $6.07 | 1,062,296 | — | — |
| 1981-11-12 | $6.40 | $6.40 | 489,450 | — | — |
| 1981-11-11 | $6.55 | $6.55 | 413,005 | — | — |
| 1981-11-10 | $6.47 | $6.47 | 747,578 | — | — |
| 1981-11-09 | $6.45 | $6.45 | 959,045 | — | — |
| 1981-11-06 | $6.36 | $6.36 | 310,746 | — | — |
| 1981-11-05 | $6.31 | $6.31 | 625,464 | — | — |
| 1981-11-04 | $6.52 | $6.52 | 782,326 | — | — |
| 1981-11-03 | $6.60 | $6.60 | 2,945,638 | — | — |
| 1981-11-02 | $6.67 | $6.67 | 911,390 | — | — |
| 1981-10-30 | $6.62 | $6.62 | 587,738 | — | — |
| 1981-10-29 | $6.45 | $6.45 | 636,385 | — | — |
| 1981-10-28 | $6.57 | $6.57 | 458,674 | — | — |
| 1981-10-27 | $6.70 | $6.70 | 1,248,942 | — | — |
| 1981-10-26 | $6.75 | $6.75 | 1,037,476 | — | — |
| 1981-10-23 | $6.42 | $6.42 | 598,658 | — | — |
| 1981-10-22 | $6.47 | $6.47 | 1,098,037 | — | — |
| 1981-10-21 | $6.60 | $6.60 | 2,073,959 | — | — |
| 1981-10-20 | $6.53 | $6.53 | 1,726,479 | — | — |
| 1981-10-19 | $6.45 | $6.45 | 1,535,862 | — | — |
| 1981-10-16 | $6.24 | $6.24 | 1,269,791 | — | — |
| 1981-10-15 | $6.08 | $6.08 | 898,484 | — | — |
| 1981-10-14 | $5.99 | $5.99 | 1,310,496 | — | — |
| 1981-10-13 | $6.18 | $6.18 | 1,757,256 | — | — |
| 1981-10-12 | $6.11 | $6.11 | 964,009 | — | — |
| 1981-10-09 | $5.98 | $5.98 | 2,296,346 | — | — |
| 1981-10-08 | $6.03 | $6.03 | 1,964,751 | — | — |
| 1981-10-07 | $5.77 | $5.77 | 2,668,646 | — | — |
| 1981-10-06 | $5.64 | $5.64 | 1,123,850 | — | — |
| 1981-10-05 | $5.62 | $5.62 | 1,438,567 | — | — |
| 1981-10-02 | $5.74 | $5.74 | 2,012,406 | — | — |
| 1981-10-01 | $5.48 | $5.48 | 1,460,409 | — | — |
| 1981-09-30 | $5.35 | $5.35 | 1,360,136 | — | — |
| 1981-09-29 | $5.34 | $5.34 | 1,583,516 | — | — |
| 1981-09-28 | $5.26 | $5.26 | 1,729,458 | — | — |
| 1981-09-25 | $4.91 | $4.91 | 958,052 | — | — |
| 1981-09-24 | $5.04 | $5.04 | 1,538,840 | — | — |
| 1981-09-23 | $5.04 | $5.04 | 1,396,870 | — | — |
| 1981-09-22 | $5.14 | $5.14 | 478,530 | — | — |
| 1981-09-21 | $5.26 | $5.26 | 759,492 | — | — |
| 1981-09-18 | $5.26 | $5.26 | 848,844 | — | — |
| 1981-09-17 | $5.29 | $5.29 | 1,226,108 | — | — |
| 1981-09-16 | $5.35 | $5.35 | 899,477 | — | — |
| 1981-09-15 | $5.29 | $5.29 | 1,118,886 | — | — |
| 1981-09-14 | $5.21 | $5.21 | 382,228 | — | — |
| 1981-09-11 | $5.34 | $5.34 | 954,081 | — | — |
| 1981-09-10 | $5.34 | $5.34 | 869,693 | — | — |
| 1981-09-09 | $5.29 | $5.29 | 967,980 | — | — |
| 1981-09-08 | $5.17 | $5.17 | 1,023,577 | — | — |
| 1981-09-04 | $5.33 | $5.33 | 795,233 | — | — |
| 1981-09-03 | $5.30 | $5.30 | 1,444,524 | — | — |
| 1981-09-02 | $5.64 | $5.64 | 1,241,000 | — | — |
| 1981-09-01 | $5.77 | $5.77 | 934,225 | — | — |
| 1981-08-31 | $5.83 | $5.83 | 471,580 | — | — |
| 1981-08-28 | $6.03 | $6.03 | 363,365 | — | — |
| 1981-08-27 | $5.99 | $5.99 | 414,990 | — | — |
| 1981-08-26 | $6.07 | $6.07 | 296,847 | — | — |
| 1981-08-25 | $6.06 | $6.06 | 530,155 | — | — |
| 1981-08-24 | $6.04 | $6.04 | 441,796 | — | — |
| 1981-08-21 | $6.31 | $6.31 | 161,826 | — | — |
| 1981-08-20 | $6.30 | $6.30 | 304,790 | — | — |
| 1981-08-19 | $6.14 | $6.14 | 685,032 | — | — |
| 1981-08-18 | $6.13 | $6.13 | 767,434 | — | — |
| 1981-08-17 | $6.19 | $6.19 | 373,293 | — | — |
| 1981-08-14 | $6.28 | $6.28 | 213,452 | — | — |
| 1981-08-13 | $6.17 | $6.17 | 207,495 | — | — |
| 1981-08-12 | $6.32 | $6.32 | 234,301 | — | — |
| 1981-08-11 | $6.42 | $6.42 | 446,760 | — | — |
| 1981-08-10 | $6.36 | $6.36 | 157,855 | — | — |
| 1981-08-07 | $6.36 | $6.36 | 520,227 | — | — |
| 1981-08-06 | $6.45 | $6.45 | 848,844 | — | — |
| 1981-08-05 | $6.42 | $6.42 | 303,797 | — | — |
| 1981-08-04 | $6.17 | $6.17 | 444,774 | — | — |
| 1981-08-03 | $6.12 | $6.12 | 554,975 | — | — |
| 1981-07-31 | $5.84 | $5.84 | 1,461,402 | — | — |
| 1981-07-30 | $5.84 | $5.84 | 607,594 | — | — |
| 1981-07-29 | $5.92 | $5.92 | 307,768 | — | — |
| 1981-07-28 | $5.94 | $5.94 | 362,372 | — | — |
| 1981-07-27 | $6.12 | $6.12 | 300,818 | — | — |
| 1981-07-24 | $6.13 | $6.13 | 314,718 | — | — |
| 1981-07-23 | $6.06 | $6.06 | 288,905 | — | — |
| 1981-07-22 | $6.13 | $6.13 | 446,760 | — | — |
| 1981-07-21 | $6.22 | $6.22 | 499,378 | — | — |
| 1981-07-20 | $6.27 | $6.27 | 750,557 | — | — |
| 1981-07-17 | $6.41 | $6.41 | 662,198 | — | — |
| 1981-07-16 | $6.22 | $6.22 | 493,422 | — | — |
| 1981-07-15 | $6.09 | $6.09 | 594,687 | — | — |
| 1981-07-14 | $5.99 | $5.99 | 383,221 | — | — |
| 1981-07-13 | $6.04 | $6.04 | 368,329 | — | — |
| 1981-07-10 | $6.14 | $6.14 | 1,215,187 | — | — |
| 1981-07-09 | $6.03 | $6.03 | 829,981 | — | — |
| 1981-07-08 | $5.87 | $5.87 | 793,247 | — | — |
| 1981-07-07 | $5.89 | $5.89 | 1,840,651 | — | — |
| 1981-07-06 | $6.09 | $6.09 | 662,198 | — | — |
| 1981-07-02 | $6.33 | $6.33 | 406,055 | — | — |
| 1981-07-01 | $6.37 | $6.37 | 477,537 | — | — |
| 1981-06-30 | $6.37 | $6.37 | 465,623 | — | — |
| 1981-06-29 | $6.46 | $6.46 | 577,810 | — | — |
| 1981-06-26 | $6.65 | $6.65 | 58,575 | — | — |
| 1981-06-25 | $6.74 | $6.74 | 327,624 | — | — |
| 1981-06-24 | $6.79 | $6.79 | 114,172 | — | — |
| 1981-06-23 | $6.79 | $6.79 | 180,690 | — | — |
| 1981-06-22 | $6.70 | $6.70 | 652,270 | — | — |
| 1981-06-19 | $6.71 | $6.71 | 475,551 | — | — |
| 1981-06-18 | $6.82 | $6.82 | 651,277 | — | — |
| 1981-06-17 | $6.84 | $6.84 | 911,390 | — | — |
| 1981-06-16 | $6.95 | $6.95 | 488,458 | — | — |
| 1981-06-15 | $7.18 | $7.18 | 597,666 | — | — |
| 1981-06-12 | $7.05 | $7.05 | 594,687 | — | — |
| 1981-06-11 | $6.98 | $6.98 | 449,738 | — | — |
| 1981-06-10 | $6.87 | $6.87 | 300,818 | — | — |
| 1981-06-09 | $6.85 | $6.85 | 679,075 | — | — |
| 1981-06-08 | $6.87 | $6.87 | 414,990 | — | — |
| 1981-06-05 | $6.86 | $6.86 | 752,542 | — | — |
| 1981-06-04 | $6.75 | $6.75 | 2,593,194 | — | — |
| 1981-06-03 | $6.55 | $6.55 | 685,032 | — | — |
| 1981-06-02 | $6.47 | $6.47 | 253,164 | — | — |
| 1981-06-01 | $6.62 | $6.62 | 455,695 | — | — |
| 1981-05-29 | $6.90 | $6.90 | 298,833 | — | — |
| 1981-05-28 | $6.96 | $6.96 | 480,515 | — | — |
| 1981-05-27 | $7.03 | $7.03 | 782,326 | — | — |
| 1981-05-26 | $7.05 | $7.05 | 392,156 | — | — |
| 1981-05-22 | $6.74 | $6.74 | 743,607 | — | — |
| 1981-05-21 | $6.60 | $6.60 | 366,343 | — | — |
| 1981-05-20 | $6.47 | $6.47 | 288,905 | — | — |
| 1981-05-19 | $6.30 | $6.30 | 346,487 | — | — |
| 1981-05-18 | $6.48 | $6.48 | 572,846 | — | — |
| 1981-05-15 | $6.27 | $6.27 | 510,299 | — | — |
| 1981-05-14 | $6.02 | $6.02 | 489,450 | — | — |
| 1981-05-13 | $5.97 | $5.97 | 649,291 | — | — |
| 1981-05-12 | $5.80 | $5.80 | 783,319 | — | — |
| 1981-05-11 | $5.82 | $5.82 | 171,754 | — | — |
| 1981-05-08 | $5.98 | $5.98 | 127,078 | — | — |
| 1981-05-07 | $6.06 | $6.06 | 499,378 | — | — |
| 1981-05-06 | $6.04 | $6.04 | 725,737 | — | — |
| 1981-05-05 | $5.99 | $5.99 | 550,011 | — | — |
| 1981-05-04 | $6.18 | $6.18 | 548,026 | — | — |
| 1981-05-01 | $6.37 | $6.37 | 154,877 | — | — |
| 1981-04-30 | $6.32 | $6.32 | 281,955 | — | — |
| 1981-04-29 | $6.32 | $6.32 | 409,034 | — | — |
| 1981-04-28 | $6.35 | $6.35 | 1,202,281 | — | — |
| 1981-04-27 | $6.65 | $6.65 | 589,723 | — | — |
| 1981-04-24 | $6.81 | $6.81 | 231,322 | — | — |
| 1981-04-23 | $6.72 | $6.72 | 343,509 | — | — |
| 1981-04-22 | $6.66 | $6.66 | 899,477 | — | — |
| 1981-04-21 | $6.91 | $6.91 | 570,860 | — | — |
| 1981-04-20 | $7.01 | $7.01 | 554,975 | — | — |
| 1981-04-16 | $6.62 | $6.62 | 677,090 | — | — |
| 1981-04-15 | $6.42 | $6.42 | 448,746 | — | — |
| 1981-04-14 | $6.28 | $6.28 | 567,882 | — | — |
| 1981-04-13 | $6.24 | $6.24 | 663,190 | — | — |
| 1981-04-10 | $6.14 | $6.14 | 729,708 | — | — |
| 1981-04-09 | $5.88 | $5.88 | 410,026 | — | — |
| 1981-04-08 | $5.78 | $5.78 | 165,798 | — | — |
| 1981-04-07 | $5.72 | $5.72 | 358,401 | — | — |
| 1981-04-06 | $5.87 | $5.87 | 424,918 | — | — |
| 1981-04-03 | $5.97 | $5.97 | 290,890 | — | — |
| 1981-04-02 | $6.01 | $6.01 | 943,160 | — | — |
| 1981-04-01 | $5.92 | $5.92 | 494,414 | — | — |
| 1981-03-31 | $5.85 | $5.85 | 1,027,548 | — | — |
| 1981-03-30 | $5.72 | $5.72 | 626,457 | — | — |
| 1981-03-27 | $5.65 | $5.65 | 694,960 | — | — |
| 1981-03-26 | $5.79 | $5.79 | 613,550 | — | — |
| 1981-03-25 | $5.99 | $5.99 | 752,542 | — | — |
| 1981-03-24 | $5.92 | $5.92 | 708,859 | — | — |
| 1981-03-23 | $5.93 | $5.93 | 599,651 | — | — |
| 1981-03-20 | $5.59 | $5.59 | 350,458 | — | — |
| 1981-03-19 | $5.54 | $5.54 | 871,678 | — | — |
| 1981-03-18 | $5.58 | $5.58 | 1,234,050 | — | — |
| 1981-03-17 | $5.24 | $5.24 | 411,019 | — | — |
| 1981-03-16 | $5.24 | $5.24 | 248,200 | — | — |
| 1981-03-13 | $5.19 | $5.19 | 579,795 | — | — |
| 1981-03-12 | $5.19 | $5.19 | 1,143,706 | — | — |
| 1981-03-11 | $4.92 | $4.92 | 480,515 | — | — |
| 1981-03-10 | $4.89 | $4.89 | 1,250,928 | — | — |
| 1981-03-09 | $4.75 | $4.75 | 454,702 | — | — |
| 1981-03-06 | $4.62 | $4.62 | 224,373 | — | — |
| 1981-03-05 | $4.53 | $4.53 | 312,732 | — | — |
| 1981-03-04 | $4.49 | $4.49 | 818,067 | — | — |
| 1981-03-03 | $4.46 | $4.46 | 235,294 | — | — |
| 1981-03-02 | $4.48 | $4.48 | 408,041 | — | — |
| 1981-02-27 | $4.46 | $4.46 | 519,234 | — | — |
| 1981-02-26 | $4.52 | $4.52 | 565,896 | — | — |
| 1981-02-25 | $4.28 | $4.28 | 314,718 | — | — |
| 1981-02-24 | $4.28 | $4.28 | 289,898 | — | — |
| 1981-02-23 | $4.22 | $4.22 | 188,632 | — | — |
| 1981-02-20 | $4.17 | $4.17 | 521,220 | — | — |
| 1981-02-19 | $4.17 | $4.17 | 345,494 | — | — |
| 1981-02-18 | $4.23 | $4.23 | 166,790 | — | — |
| 1981-02-17 | $4.27 | $4.27 | 95,309 | — | — |
| 1981-02-13 | $4.31 | $4.31 | 73,467 | — | — |
| 1981-02-12 | $4.28 | $4.28 | 205,510 | — | — |
| 1981-02-11 | $4.27 | $4.27 | 198,560 | — | — |
| 1981-02-10 | $4.32 | $4.32 | 117,150 | — | — |
| 1981-02-09 | $4.29 | $4.29 | 138,992 | — | — |
| 1981-02-06 | $4.41 | $4.41 | 107,222 | — | — |
| 1981-02-05 | $4.43 | $4.43 | 247,207 | — | — |
| 1981-02-04 | $4.31 | $4.31 | 308,761 | — | — |
| 1981-02-03 | $4.28 | $4.28 | 281,955 | — | — |
| 1981-02-02 | $4.23 | $4.23 | 385,206 | — | — |
| 1981-01-30 | $4.31 | $4.31 | 164,805 | — | — |
| 1981-01-29 | $4.51 | $4.51 | 473,566 | — | — |
| 1981-01-28 | $4.56 | $4.56 | 545,047 | — | — |
| 1981-01-27 | $4.58 | $4.58 | 477,537 | — | — |
| 1981-01-26 | $4.48 | $4.48 | 1,112,929 | — | — |
| 1981-01-23 | $4.48 | $4.48 | 204,517 | — | — |
| 1981-01-22 | $4.46 | $4.46 | 892,527 | — | — |
| 1981-01-21 | $4.53 | $4.53 | 2,507,813 | — | — |
| 1981-01-20 | $4.53 | $4.53 | 323,653 | — | — |
| 1981-01-19 | $4.53 | $4.53 | 274,013 | — | — |
| 1981-01-16 | $4.49 | $4.49 | 339,538 | — | — |
| 1981-01-15 | $4.21 | $4.21 | 84,388 | — | — |
| 1981-01-14 | $4.18 | $4.18 | 219,409 | — | — |
| 1981-01-13 | $4.24 | $4.24 | 77,438 | — | — |
| 1981-01-12 | $4.28 | $4.28 | 216,430 | — | — |
| 1981-01-09 | $4.26 | $4.26 | 296,847 | — | — |
| 1981-01-08 | $4.17 | $4.17 | 525,191 | — | — |
| 1981-01-07 | $4.18 | $4.18 | 882,599 | — | — |
| 1981-01-06 | $4.43 | $4.43 | 448,746 | — | — |
| 1981-01-05 | $4.66 | $4.66 | 306,775 | — | — |
| 1981-01-02 | $4.57 | $4.57 | 301,811 | — | — |