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
- 1981-06-09 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 | $14.25 | $14.25 | 9,500 | — | — |
| 1981-12-30 | $14.25 | $14.25 | 9,300 | — | — |
| 1981-12-29 | $14.25 | $14.25 | 14,600 | — | — |
| 1981-12-28 | $14.50 | $14.50 | 8,000 | — | — |
| 1981-12-24 | $14.25 | $14.25 | 10,400 | — | — |
| 1981-12-23 | $14.00 | $14.00 | 7,800 | — | — |
| 1981-12-22 | $14.00 | $14.00 | 8,500 | — | — |
| 1981-12-21 | $14.00 | $14.00 | 12,200 | — | — |
| 1981-12-18 | $14.00 | $14.00 | 8,000 | — | — |
| 1981-12-17 | $13.75 | $13.75 | 6,000 | — | — |
| 1981-12-16 | $13.75 | $13.75 | 7,500 | — | — |
| 1981-12-15 | $13.50 | $13.50 | 12,600 | — | — |
| 1981-12-14 | $13.75 | $13.75 | 4,500 | — | — |
| 1981-12-11 | $13.75 | $13.75 | 8,800 | — | — |
| 1981-12-10 | $13.50 | $13.50 | 3,500 | — | — |
| 1981-12-09 | $13.25 | $13.25 | 10,100 | — | — |
| 1981-12-08 | $13.50 | $13.50 | 4,600 | — | — |
| 1981-12-07 | $13.75 | $13.75 | 11,500 | — | — |
| 1981-12-04 | $14.00 | $14.00 | 21,400 | — | — |
| 1981-12-03 | $13.25 | $13.25 | 14,500 | — | — |
| 1981-12-02 | $13.50 | $13.50 | 7,500 | — | — |
| 1981-12-01 | $14.00 | $14.00 | 3,900 | — | — |
| 1981-11-30 | $14.00 | $14.00 | 9,600 | — | — |
| 1981-11-27 | $14.50 | $14.50 | 4,300 | — | — |
| 1981-11-25 | $14.50 | $14.50 | 5,500 | — | — |
| 1981-11-24 | $14.50 | $14.50 | 3,300 | — | — |
| 1981-11-23 | $14.50 | $14.50 | 4,900 | — | — |
| 1981-11-20 | $14.75 | $14.75 | 7,100 | — | — |
| 1981-11-19 | $14.75 | $14.75 | 306,300 | — | — |
| 1981-11-18 | $15.00 | $15.00 | 2,200 | — | — |
| 1981-11-17 | $15.00 | $15.00 | 15,500 | — | — |
| 1981-11-16 | $15.50 | $15.50 | 8,300 | — | — |
| 1981-11-13 | $16.00 | $16.00 | 8,400 | — | — |
| 1981-11-12 | $15.25 | $15.25 | 5,500 | — | — |
| 1981-11-11 | $14.75 | $14.75 | 5,300 | — | — |
| 1981-11-10 | $14.25 | $14.25 | 3,800 | — | — |
| 1981-11-09 | $14.25 | $14.25 | 8,200 | — | — |
| 1981-11-06 | $14.25 | $14.25 | 8,700 | — | — |
| 1981-11-05 | $14.25 | $14.25 | 9,200 | — | — |
| 1981-11-04 | $14.00 | $14.00 | 12,800 | — | — |
| 1981-11-03 | $13.75 | $13.75 | 6,400 | — | — |
| 1981-11-02 | $13.50 | $13.50 | 8,300 | — | — |
| 1981-10-30 | $13.50 | $13.50 | 7,300 | — | — |
| 1981-10-29 | $13.50 | $13.50 | 20,300 | — | — |
| 1981-10-28 | $13.50 | $13.50 | 3,200 | — | — |
| 1981-10-27 | $13.50 | $13.50 | 6,400 | — | — |
| 1981-10-26 | $13.25 | $13.25 | 5,100 | — | — |
| 1981-10-23 | $13.00 | $13.00 | 3,400 | — | — |
| 1981-10-22 | $13.25 | $13.25 | 3,700 | — | — |
| 1981-10-21 | $13.25 | $13.25 | 6,900 | — | — |
| 1981-10-20 | $13.00 | $13.00 | 43,100 | — | — |
| 1981-10-19 | $12.75 | $12.75 | 3,900 | — | — |
| 1981-10-16 | $12.75 | $12.75 | 2,900 | — | — |
| 1981-10-15 | $12.75 | $12.75 | 3,400 | — | — |
| 1981-10-14 | $13.00 | $13.00 | 4,600 | — | — |
| 1981-10-13 | $13.25 | $13.25 | 18,900 | — | — |
| 1981-10-12 | $13.75 | $13.75 | 1,600 | — | — |
| 1981-10-09 | $13.75 | $13.75 | 6,300 | — | — |
| 1981-10-08 | $13.75 | $13.75 | 2,700 | — | — |
| 1981-10-07 | $13.50 | $13.50 | 3,100 | — | — |
| 1981-10-06 | $13.75 | $13.75 | 4,500 | — | — |
| 1981-10-05 | $13.75 | $13.75 | 5,200 | — | — |
| 1981-10-02 | $13.75 | $13.75 | 5,300 | — | — |
| 1981-10-01 | $13.25 | $13.25 | 6,300 | — | — |
| 1981-09-30 | $13.25 | $13.25 | 9,500 | — | — |
| 1981-09-29 | $13.50 | $13.50 | 4,300 | — | — |
| 1981-09-28 | $13.25 | $13.25 | 8,100 | — | — |
| 1981-09-25 | $13.75 | $13.75 | 4,500 | — | — |
| 1981-09-24 | $14.00 | $14.00 | 7,900 | — | — |
| 1981-09-23 | $14.00 | $14.00 | 14,900 | — | — |
| 1981-09-22 | $14.00 | $14.00 | 12,800 | — | — |
| 1981-09-21 | $14.25 | $14.25 | 3,300 | — | — |
| 1981-09-18 | $14.25 | $14.25 | 7,500 | — | — |
| 1981-09-17 | $14.75 | $14.75 | 11,000 | — | — |
| 1981-09-16 | $14.75 | $14.75 | 4,400 | — | — |
| 1981-09-15 | $14.75 | $14.75 | 2,900 | — | — |
| 1981-09-14 | $14.50 | $14.50 | 3,300 | — | — |
| 1981-09-11 | $14.75 | $14.75 | 9,400 | — | — |
| 1981-09-10 | $14.00 | $14.00 | 4,300 | — | — |
| 1981-09-09 | $13.50 | $13.50 | 2,600 | — | — |
| 1981-09-08 | $13.50 | $13.50 | 3,900 | — | — |
| 1981-09-04 | $14.00 | $14.00 | 7,500 | — | — |
| 1981-09-03 | $14.00 | $14.00 | 2,400 | — | — |
| 1981-09-02 | $14.00 | $14.00 | 3,500 | — | — |
| 1981-09-01 | $14.00 | $14.00 | 3,200 | — | — |
| 1981-08-31 | $14.00 | $14.00 | 5,400 | — | — |
| 1981-08-28 | $14.00 | $14.00 | 900 | — | — |
| 1981-08-27 | $14.00 | $14.00 | 4,300 | — | — |
| 1981-08-26 | $14.00 | $14.00 | 4,200 | — | — |
| 1981-08-25 | $14.00 | $14.00 | 9,700 | — | — |
| 1981-08-24 | $15.50 | $15.50 | 13,200 | — | — |
| 1981-08-21 | $16.25 | $16.25 | 4,900 | — | — |
| 1981-08-20 | $16.50 | $16.50 | 7,900 | — | — |
| 1981-08-19 | $16.25 | $16.25 | 6,500 | — | — |
| 1981-08-18 | $16.25 | $16.25 | 8,800 | — | — |
| 1981-08-17 | $16.50 | $16.50 | 16,400 | — | — |
| 1981-08-14 | $16.50 | $16.50 | 3,900 | — | — |
| 1981-08-13 | $16.50 | $16.50 | 2,600 | — | — |
| 1981-08-12 | $16.50 | $16.50 | 6,500 | — | — |
| 1981-08-11 | $16.25 | $16.25 | 5,500 | — | — |
| 1981-08-10 | $16.00 | $16.00 | 0 | — | — |
| 1981-08-07 | $16.00 | $16.00 | 2,500 | — | — |
| 1981-08-06 | $16.00 | $16.00 | 8,600 | — | — |
| 1981-08-05 | $16.50 | $16.50 | 5,500 | — | — |
| 1981-08-04 | $16.50 | $16.50 | 2,400 | — | — |
| 1981-08-03 | $16.75 | $16.75 | 10,400 | — | — |
| 1981-07-31 | $17.00 | $17.00 | 8,400 | — | — |
| 1981-07-30 | $17.00 | $17.00 | 6,800 | — | — |
| 1981-07-29 | $17.00 | $17.00 | 10,400 | — | — |
| 1981-07-28 | $17.00 | $17.00 | 11,000 | — | — |
| 1981-07-27 | $17.00 | $17.00 | 4,600 | — | — |
| 1981-07-24 | $17.00 | $17.00 | 19,300 | — | — |
| 1981-07-23 | $17.00 | $17.00 | 13,500 | — | — |
| 1981-07-22 | $16.50 | $16.50 | 11,600 | — | — |
| 1981-07-21 | $16.50 | $16.50 | 15,000 | — | — |
| 1981-07-20 | $16.50 | $16.50 | 11,500 | — | — |
| 1981-07-17 | $16.75 | $16.75 | 8,300 | — | — |
| 1981-07-16 | $16.75 | $16.75 | 8,500 | — | — |
| 1981-07-15 | $16.50 | $16.50 | 8,800 | — | — |
| 1981-07-14 | $16.75 | $16.75 | 17,200 | — | — |
| 1981-07-13 | $15.25 | $15.25 | 1,900 | — | — |
| 1981-07-10 | $15.00 | $15.00 | 10,400 | — | — |
| 1981-07-09 | $14.75 | $14.75 | 4,700 | — | — |
| 1981-07-08 | $14.75 | $14.75 | 3,500 | — | — |
| 1981-07-07 | $14.75 | $14.75 | 7,200 | — | — |
| 1981-07-06 | $14.75 | $14.75 | 3,700 | — | — |
| 1981-07-02 | $14.75 | $14.75 | 7,100 | — | — |
| 1981-07-01 | $15.00 | $15.00 | 7,100 | — | — |
| 1981-06-30 | $15.75 | $15.75 | 4,300 | — | — |
| 1981-06-29 | $15.50 | $15.50 | 3,000 | — | — |
| 1981-06-26 | $15.50 | $15.50 | 14,100 | — | — |
| 1981-06-25 | $15.00 | $15.00 | 7,800 | — | — |
| 1981-06-24 | $14.75 | $14.75 | 4,600 | — | — |
| 1981-06-23 | $14.75 | $14.75 | 8,000 | — | — |
| 1981-06-22 | $15.00 | $15.00 | 3,600 | — | — |
| 1981-06-19 | $15.00 | $15.00 | 6,300 | — | — |
| 1981-06-18 | $15.25 | $15.25 | 8,000 | — | — |
| 1981-06-17 | $15.25 | $15.25 | 13,400 | — | — |
| 1981-06-16 | $15.00 | $15.00 | 12,700 | — | — |
| 1981-06-15 | $17.00 | $17.00 | 19,900 | — | — |
| 1981-06-12 | $17.00 | $17.00 | 2,800 | — | — |
| 1981-06-11 | $17.00 | $17.00 | 66,500 | — | — |
| 1981-06-10 | $16.50 | $16.50 | 53,600 | — | — |
| 1981-06-09 | $17.00 | $17.00 | 112,900 | — | — |