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 | $10.07 | $10.07 | 34,830 | — | — |
| 1981-12-30 | $10.17 | $10.17 | 58,282 | — | — |
| 1981-12-29 | $10.07 | $10.07 | 150,698 | — | — |
| 1981-12-28 | $10.28 | $10.28 | 38,081 | — | — |
| 1981-12-24 | $10.71 | $10.71 | 27,864 | — | — |
| 1981-12-23 | $10.77 | $10.77 | 96,363 | — | — |
| 1981-12-22 | $10.55 | $10.55 | 67,570 | — | — |
| 1981-12-21 | $10.39 | $10.39 | 66,177 | — | — |
| 1981-12-18 | $10.82 | $10.82 | 60,372 | — | — |
| 1981-12-17 | $11.20 | $11.20 | 91,951 | — | — |
| 1981-12-16 | $11.30 | $11.30 | 54,799 | — | — |
| 1981-12-15 | $11.20 | $11.20 | 77,555 | — | — |
| 1981-12-14 | $11.25 | $11.25 | 116,797 | — | — |
| 1981-12-11 | $11.20 | $11.20 | 54,103 | — | — |
| 1981-12-10 | $11.30 | $11.30 | 42,493 | — | — |
| 1981-12-09 | $11.30 | $11.30 | 46,904 | — | — |
| 1981-12-08 | $11.41 | $11.41 | 49,226 | — | — |
| 1981-12-07 | $11.79 | $11.79 | 59,443 | — | — |
| 1981-12-04 | $12.00 | $12.00 | 101,239 | — | — |
| 1981-12-03 | $11.52 | $11.52 | 88,468 | — | — |
| 1981-12-02 | $11.41 | $11.41 | 69,660 | — | — |
| 1981-12-01 | $11.09 | $11.09 | 76,626 | — | — |
| 1981-11-30 | $11.20 | $11.20 | 118,190 | — | — |
| 1981-11-27 | $10.98 | $10.98 | 298,841 | — | — |
| 1981-11-25 | $10.98 | $10.98 | 151,859 | — | — |
| 1981-11-24 | $10.17 | $10.17 | 48,530 | — | — |
| 1981-11-23 | $9.47 | $9.47 | 126,549 | — | — |
| 1981-11-20 | $9.74 | $9.74 | 68,035 | — | — |
| 1981-11-19 | $9.69 | $9.69 | 134,444 | — | — |
| 1981-11-18 | $9.58 | $9.58 | 89,861 | — | — |
| 1981-11-17 | $9.69 | $9.69 | 109,598 | — | — |
| 1981-11-16 | $9.42 | $9.42 | 149,537 | — | — |
| 1981-11-13 | $10.44 | $10.44 | 62,926 | — | — |
| 1981-11-12 | $10.28 | $10.28 | 62,230 | — | — |
| 1981-11-11 | $10.44 | $10.44 | 76,858 | — | — |
| 1981-11-10 | $10.44 | $10.44 | 71,518 | — | — |
| 1981-11-09 | $10.98 | $10.98 | 74,072 | — | — |
| 1981-11-06 | $10.87 | $10.87 | 53,406 | — | — |
| 1981-11-05 | $10.93 | $10.93 | 37,616 | — | — |
| 1981-11-04 | $10.98 | $10.98 | 21,130 | — | — |
| 1981-11-03 | $11.04 | $11.04 | 36,688 | — | — |
| 1981-11-02 | $10.93 | $10.93 | 18,344 | — | — |
| 1981-10-30 | $10.66 | $10.66 | 50,852 | — | — |
| 1981-10-29 | $10.77 | $10.77 | 70,821 | — | — |
| 1981-10-28 | $10.61 | $10.61 | 63,391 | — | — |
| 1981-10-27 | $10.77 | $10.77 | 37,384 | — | — |
| 1981-10-26 | $10.17 | $10.17 | 52,245 | — | — |
| 1981-10-23 | $10.66 | $10.66 | 81,967 | — | — |
| 1981-10-22 | $10.77 | $10.77 | 101,704 | — | — |
| 1981-10-21 | $11.04 | $11.04 | 86,146 | — | — |
| 1981-10-20 | $11.04 | $11.04 | 43,421 | — | — |
| 1981-10-19 | $10.77 | $10.77 | 46,208 | — | — |
| 1981-10-16 | $10.93 | $10.93 | 82,895 | — | — |
| 1981-10-15 | $11.14 | $11.14 | 48,530 | — | — |
| 1981-10-14 | $11.36 | $11.36 | 46,904 | — | — |
| 1981-10-13 | $11.63 | $11.63 | 52,245 | — | — |
| 1981-10-12 | $11.90 | $11.90 | 45,511 | — | — |
| 1981-10-09 | $12.00 | $12.00 | 53,638 | — | — |
| 1981-10-08 | $12.00 | $12.00 | 99,614 | — | — |
| 1981-10-07 | $11.95 | $11.95 | 70,124 | — | — |
| 1981-10-06 | $12.00 | $12.00 | 195,745 | — | — |
| 1981-10-05 | $11.74 | $11.74 | 21,130 | — | — |
| 1981-10-02 | $11.95 | $11.95 | 231,968 | — | — |
| 1981-10-01 | $12.00 | $12.00 | 255,884 | — | — |
| 1981-09-30 | $11.79 | $11.79 | 126,549 | — | — |
| 1981-09-29 | $11.63 | $11.63 | 200,621 | — | — |
| 1981-09-28 | $10.87 | $10.87 | 122,137 | — | — |
| 1981-09-25 | $11.14 | $11.14 | 96,595 | — | — |
| 1981-09-24 | $11.74 | $11.74 | 45,279 | — | — |
| 1981-09-23 | $11.90 | $11.90 | 57,353 | — | — |
| 1981-09-22 | $12.38 | $12.38 | 63,391 | — | — |
| 1981-09-21 | $12.49 | $12.49 | 78,948 | — | — |
| 1981-09-18 | $11.84 | $11.84 | 75,929 | — | — |
| 1981-09-17 | $11.57 | $11.57 | 123,763 | — | — |
| 1981-09-16 | $11.63 | $11.63 | 117,261 | — | — |
| 1981-09-15 | $11.84 | $11.84 | 114,939 | — | — |
| 1981-09-14 | $12.44 | $12.44 | 108,437 | — | — |
| 1981-09-11 | $12.22 | $12.22 | 217,107 | — | — |
| 1981-09-10 | $12.38 | $12.38 | 231,736 | — | — |
| 1981-09-09 | $11.74 | $11.74 | 46,904 | — | — |
| 1981-09-08 | $11.52 | $11.52 | 112,153 | — | — |
| 1981-09-04 | $11.95 | $11.95 | 75,001 | — | — |
| 1981-09-03 | $12.22 | $12.22 | 85,682 | — | — |
| 1981-09-02 | $12.38 | $12.38 | 80,573 | — | — |
| 1981-09-01 | $12.33 | $12.33 | 51,084 | — | — |
| 1981-08-31 | $12.81 | $12.81 | 97,060 | — | — |
| 1981-08-28 | $12.60 | $12.60 | 63,855 | — | — |
| 1981-08-27 | $12.17 | $12.17 | 62,462 | — | — |
| 1981-08-26 | $11.84 | $11.84 | 43,886 | — | — |
| 1981-08-25 | $11.63 | $11.63 | 85,217 | — | — |
| 1981-08-24 | $11.74 | $11.74 | 77,090 | — | — |
| 1981-08-21 | $12.81 | $12.81 | 92,648 | — | — |
| 1981-08-20 | $12.44 | $12.44 | 69,892 | — | — |
| 1981-08-19 | $12.70 | $12.70 | 127,710 | — | — |
| 1981-08-18 | $12.54 | $12.54 | 134,444 | — | — |
| 1981-08-17 | $12.06 | $12.06 | 103,561 | — | — |
| 1981-08-14 | $12.33 | $12.33 | 66,641 | — | — |
| 1981-08-13 | $12.06 | $12.06 | 76,626 | — | — |
| 1981-08-12 | $11.95 | $11.95 | 162,772 | — | — |
| 1981-08-11 | $11.74 | $11.74 | 125,388 | — | — |
| 1981-08-10 | $11.25 | $11.25 | 0 | — | — |
| 1981-08-07 | $11.25 | $11.25 | 71,982 | — | — |
| 1981-08-06 | $11.41 | $11.41 | 65,945 | — | — |
| 1981-08-05 | $10.61 | $10.61 | 54,567 | — | — |
| 1981-08-04 | $10.34 | $10.34 | 104,722 | — | — |
| 1981-08-03 | $10.28 | $10.28 | 99,846 | — | — |
| 1981-07-31 | $10.98 | $10.98 | 40,635 | — | — |
| 1981-07-30 | $10.82 | $10.82 | 79,645 | — | — |
| 1981-07-29 | $10.44 | $10.44 | 48,994 | — | — |
| 1981-07-28 | $10.44 | $10.44 | 39,242 | — | — |
| 1981-07-27 | $10.55 | $10.55 | 45,976 | — | — |
| 1981-07-24 | $10.66 | $10.66 | 40,867 | — | — |
| 1981-07-23 | $10.77 | $10.77 | 67,106 | — | — |
| 1981-07-22 | $10.87 | $10.87 | 81,502 | — | — |
| 1981-07-21 | $10.77 | $10.77 | 133,283 | — | — |
| 1981-07-20 | $10.34 | $10.34 | 35,759 | — | — |
| 1981-07-17 | $10.87 | $10.87 | 165,326 | — | — |
| 1981-07-16 | $10.87 | $10.87 | 121,905 | — | — |
| 1981-07-15 | $10.82 | $10.82 | 210,373 | — | — |
| 1981-07-14 | $10.71 | $10.71 | 154,413 | — | — |
| 1981-07-13 | $10.77 | $10.77 | 80,573 | — | — |
| 1981-07-10 | $10.77 | $10.77 | 192,726 | — | — |
| 1981-07-09 | $10.71 | $10.71 | 112,617 | — | — |
| 1981-07-08 | $9.58 | $9.58 | 0 | — | — |
| 1981-07-07 | $9.58 | $9.58 | 179,491 | — | — |
| 1981-07-06 | $8.94 | $8.94 | 159,289 | — | — |
| 1981-07-02 | $9.04 | $9.04 | 199,692 | — | — |
| 1981-07-01 | $8.61 | $8.61 | 134,212 | — | — |
| 1981-06-30 | $8.99 | $8.99 | 176,240 | — | — |
| 1981-06-29 | $8.94 | $8.94 | 215,714 | — | — |
| 1981-06-26 | $9.42 | $9.42 | 153,716 | — | — |
| 1981-06-25 | $9.69 | $9.69 | 132,586 | — | — |
| 1981-06-24 | $10.12 | $10.12 | 65,480 | — | — |
| 1981-06-23 | $10.55 | $10.55 | 63,158 | — | — |
| 1981-06-22 | $10.55 | $10.55 | 143,035 | — | — |
| 1981-06-19 | $11.09 | $11.09 | 62,230 | — | — |
| 1981-06-18 | $11.09 | $11.09 | 58,050 | — | — |
| 1981-06-17 | $11.47 | $11.47 | 31,579 | — | — |
| 1981-06-16 | $11.47 | $11.47 | 49,459 | — | — |
| 1981-06-15 | $11.52 | $11.52 | 34,598 | — | — |
| 1981-06-12 | $11.68 | $11.68 | 133,283 | — | — |
| 1981-06-11 | $11.84 | $11.84 | 70,589 | — | — |
| 1981-06-10 | $11.90 | $11.90 | 80,341 | — | — |
| 1981-06-09 | $11.47 | $11.47 | 214,321 | — | — |
| 1981-06-08 | $11.52 | $11.52 | 107,276 | — | — |
| 1981-06-05 | $10.98 | $10.98 | 248,686 | — | — |
| 1981-06-04 | $11.63 | $11.63 | 65,945 | — | — |
| 1981-06-03 | $11.95 | $11.95 | 38,545 | — | — |
| 1981-06-02 | $12.27 | $12.27 | 28,561 | — | — |
| 1981-06-01 | $12.33 | $12.33 | 21,595 | — | — |
| 1981-05-29 | $12.44 | $12.44 | 49,923 | — | — |
| 1981-05-28 | $12.54 | $12.54 | 38,081 | — | — |
| 1981-05-27 | $12.17 | $12.17 | 40,867 | — | — |
| 1981-05-26 | $11.95 | $11.95 | 72,911 | — | — |
| 1981-05-22 | $12.33 | $12.33 | 36,920 | — | — |
| 1981-05-21 | $12.38 | $12.38 | 33,205 | — | — |
| 1981-05-20 | $12.81 | $12.81 | 60,604 | — | — |
| 1981-05-19 | $12.76 | $12.76 | 45,279 | — | — |
| 1981-05-18 | $12.81 | $12.81 | 85,914 | — | — |
| 1981-05-15 | $12.60 | $12.60 | 48,065 | — | — |
| 1981-05-14 | $12.65 | $12.65 | 64,319 | — | — |
| 1981-05-13 | $12.60 | $12.60 | 65,713 | — | — |
| 1981-05-12 | $12.65 | $12.65 | 50,620 | — | — |
| 1981-05-11 | $12.44 | $12.44 | 96,595 | — | — |
| 1981-05-08 | $12.38 | $12.38 | 48,298 | — | — |
| 1981-05-07 | $12.06 | $12.06 | 61,533 | — | — |
| 1981-05-06 | $11.74 | $11.74 | 23,220 | — | — |
| 1981-05-05 | $11.95 | $11.95 | 47,137 | — | — |
| 1981-05-04 | $11.90 | $11.90 | 33,669 | — | — |
| 1981-05-01 | $12.17 | $12.17 | 43,886 | — | — |
| 1981-04-30 | $12.06 | $12.06 | 76,626 | — | — |
| 1981-04-29 | $11.74 | $11.74 | 57,818 | — | — |
| 1981-04-28 | $11.95 | $11.95 | 182,045 | — | — |
| 1981-04-27 | $11.90 | $11.90 | 31,115 | — | — |
| 1981-04-24 | $11.84 | $11.84 | 44,350 | — | — |
| 1981-04-23 | $12.11 | $12.11 | 43,421 | — | — |
| 1981-04-22 | $12.38 | $12.38 | 61,997 | — | — |
| 1981-04-21 | $12.49 | $12.49 | 29,489 | — | — |
| 1981-04-20 | $12.49 | $12.49 | 23,917 | — | — |
| 1981-04-16 | $12.49 | $12.49 | 29,722 | — | — |
| 1981-04-15 | $12.00 | $12.00 | 53,870 | — | — |
| 1981-04-14 | $11.84 | $11.84 | 62,694 | — | — |
| 1981-04-13 | $11.68 | $11.68 | 69,196 | — | — |
| 1981-04-10 | $11.30 | $11.30 | 76,394 | — | — |
| 1981-04-09 | $11.09 | $11.09 | 28,561 | — | — |
| 1981-04-08 | $11.52 | $11.52 | 42,725 | — | — |
| 1981-04-07 | $11.63 | $11.63 | 62,462 | — | — |
| 1981-04-06 | $12.38 | $12.38 | 42,028 | — | — |
| 1981-04-03 | $12.60 | $12.60 | 56,889 | — | — |
| 1981-04-02 | $12.17 | $12.17 | 42,260 | — | — |
| 1981-04-01 | $11.63 | $11.63 | 63,623 | — | — |
| 1981-03-31 | $11.63 | $11.63 | 73,143 | — | — |
| 1981-03-30 | $11.74 | $11.74 | 42,028 | — | — |
| 1981-03-27 | $12.17 | $12.17 | 48,065 | — | — |
| 1981-03-26 | $12.49 | $12.49 | 100,078 | — | — |
| 1981-03-25 | $12.17 | $12.17 | 46,672 | — | — |
| 1981-03-24 | $12.49 | $12.49 | 78,484 | — | — |
| 1981-03-23 | $12.17 | $12.17 | 75,233 | — | — |
| 1981-03-20 | $12.81 | $12.81 | 76,858 | — | — |
| 1981-03-19 | $12.22 | $12.22 | 46,208 | — | — |
| 1981-03-18 | $12.70 | $12.70 | 128,639 | — | — |
| 1981-03-17 | $12.92 | $12.92 | 46,672 | — | — |
| 1981-03-16 | $12.70 | $12.70 | 40,635 | — | — |
| 1981-03-13 | $12.27 | $12.27 | 48,530 | — | — |
| 1981-03-12 | $11.95 | $11.95 | 26,239 | — | — |
| 1981-03-11 | $11.47 | $11.47 | 48,994 | — | — |
| 1981-03-10 | $11.84 | $11.84 | 43,886 | — | — |
| 1981-03-09 | $11.74 | $11.74 | 71,750 | — | — |
| 1981-03-06 | $10.87 | $10.87 | 78,948 | — | — |
| 1981-03-05 | $10.66 | $10.66 | 117,725 | — | — |
| 1981-03-04 | $10.55 | $10.55 | 86,611 | — | — |
| 1981-03-03 | $10.93 | $10.93 | 96,363 | — | — |
| 1981-03-02 | $10.44 | $10.44 | 89,397 | — | — |
| 1981-02-27 | $11.52 | $11.52 | 105,883 | — | — |
| 1981-02-26 | $12.06 | $12.06 | 53,870 | — | — |
| 1981-02-25 | $12.38 | $12.38 | 59,675 | — | — |
| 1981-02-24 | $12.17 | $12.17 | 61,533 | — | — |
| 1981-02-23 | $12.38 | $12.38 | 44,815 | — | — |
| 1981-02-20 | $12.49 | $12.49 | 42,028 | — | — |
| 1981-02-19 | $12.49 | $12.49 | 32,508 | — | — |
| 1981-02-18 | $12.11 | $12.11 | 61,069 | — | — |
| 1981-02-17 | $12.06 | $12.06 | 72,911 | — | — |
| 1981-02-13 | $11.84 | $11.84 | 48,994 | — | — |
| 1981-02-12 | $11.52 | $11.52 | 61,533 | — | — |
| 1981-02-11 | $11.41 | $11.41 | 37,849 | — | — |
| 1981-02-10 | $11.95 | $11.95 | 84,521 | — | — |
| 1981-02-09 | $12.44 | $12.44 | 61,997 | — | — |
| 1981-02-06 | $11.95 | $11.95 | 81,038 | — | — |
| 1981-02-05 | $11.74 | $11.74 | 102,865 | — | — |
| 1981-02-04 | $11.41 | $11.41 | 100,543 | — | — |
| 1981-02-03 | $10.98 | $10.98 | 110,527 | — | — |
| 1981-02-02 | $10.23 | $10.23 | 106,580 | — | — |
| 1981-01-30 | $11.14 | $11.14 | 96,827 | — | — |
| 1981-01-29 | $11.20 | $11.20 | 114,242 | — | — |
| 1981-01-28 | $10.98 | $10.98 | 87,539 | — | — |
| 1981-01-27 | $10.66 | $10.66 | 146,750 | — | — |
| 1981-01-26 | $9.80 | $9.80 | 151,162 | — | — |
| 1981-01-23 | $10.87 | $10.87 | 91,255 | — | — |
| 1981-01-22 | $11.52 | $11.52 | 85,682 | — | — |
| 1981-01-21 | $11.95 | $11.95 | 64,319 | — | — |
| 1981-01-20 | $12.11 | $12.11 | 43,886 | — | — |
| 1981-01-19 | $12.17 | $12.17 | 87,772 | — | — |
| 1981-01-16 | $12.17 | $12.17 | 83,360 | — | — |
| 1981-01-15 | $12.17 | $12.17 | 109,366 | — | — |
| 1981-01-14 | $12.54 | $12.54 | 95,899 | — | — |
| 1981-01-13 | $12.38 | $12.38 | 79,412 | — | — |
| 1981-01-12 | $12.60 | $12.60 | 83,824 | — | — |
| 1981-01-09 | $12.92 | $12.92 | 82,431 | — | — |
| 1981-01-08 | $13.03 | $13.03 | 107,973 | — | — |
| 1981-01-07 | $13.46 | $13.46 | 129,568 | — | — |
| 1981-01-06 | $14.53 | $14.53 | 79,180 | — | — |
| 1981-01-05 | $14.48 | $14.48 | 74,072 | — | — |
| 1981-01-02 | $13.78 | $13.78 | 42,260 | — | — |