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 | $6.17 | $6.17 | 209,081 | — | — |
| 1981-12-30 | $6.12 | $6.12 | 354,881 | — | — |
| 1981-12-29 | $6.15 | $6.15 | 43,031 | — | — |
| 1981-12-28 | $6.12 | $6.12 | 112,894 | — | — |
| 1981-12-24 | $6.12 | $6.12 | 22,275 | — | — |
| 1981-12-23 | $6.12 | $6.12 | 102,263 | — | — |
| 1981-12-22 | $6.17 | $6.17 | 29,363 | — | — |
| 1981-12-21 | $6.17 | $6.17 | 91,125 | — | — |
| 1981-12-18 | $6.15 | $6.15 | 66,825 | — | — |
| 1981-12-17 | $6.15 | $6.15 | 93,150 | — | — |
| 1981-12-16 | $6.17 | $6.17 | 58,219 | — | — |
| 1981-12-15 | $6.12 | $6.12 | 90,619 | — | — |
| 1981-12-14 | $6.10 | $6.10 | 185,288 | — | — |
| 1981-12-11 | $6.15 | $6.15 | 170,100 | — | — |
| 1981-12-10 | $6.20 | $6.20 | 146,813 | — | — |
| 1981-12-09 | $6.22 | $6.22 | 330,581 | — | — |
| 1981-12-08 | $6.22 | $6.22 | 232,369 | — | — |
| 1981-12-07 | $6.40 | $6.40 | 202,500 | — | — |
| 1981-12-04 | $6.52 | $6.52 | 155,419 | — | — |
| 1981-12-03 | $6.52 | $6.52 | 66,319 | — | — |
| 1981-12-02 | $6.57 | $6.57 | 53,156 | — | — |
| 1981-12-01 | $6.62 | $6.62 | 156,431 | — | — |
| 1981-11-30 | $6.62 | $6.62 | 49,613 | — | — |
| 1981-11-27 | $6.59 | $6.59 | 90,619 | — | — |
| 1981-11-25 | $6.62 | $6.62 | 409,050 | — | — |
| 1981-11-24 | $6.57 | $6.57 | 169,594 | — | — |
| 1981-11-23 | $6.54 | $6.54 | 111,881 | — | — |
| 1981-11-20 | $6.54 | $6.54 | 339,188 | — | — |
| 1981-11-19 | $6.52 | $6.52 | 163,013 | — | — |
| 1981-11-18 | $6.57 | $6.57 | 32,906 | — | — |
| 1981-11-17 | $6.59 | $6.59 | 37,463 | — | — |
| 1981-11-16 | $6.57 | $6.57 | 160,988 | — | — |
| 1981-11-13 | $6.67 | $6.67 | 69,356 | — | — |
| 1981-11-12 | $6.69 | $6.69 | 26,831 | — | — |
| 1981-11-11 | $6.69 | $6.69 | 109,856 | — | — |
| 1981-11-10 | $6.64 | $6.64 | 137,194 | — | — |
| 1981-11-09 | $6.67 | $6.67 | 118,463 | — | — |
| 1981-11-06 | $6.59 | $6.59 | 578,644 | — | — |
| 1981-11-05 | $6.64 | $6.64 | 369,056 | — | — |
| 1981-11-04 | $6.72 | $6.72 | 619,650 | — | — |
| 1981-11-03 | $6.37 | $6.37 | 188,325 | — | — |
| 1981-11-02 | $6.32 | $6.32 | 269,831 | — | — |
| 1981-10-30 | $5.98 | $5.98 | 172,631 | — | — |
| 1981-10-29 | $5.98 | $5.98 | 116,944 | — | — |
| 1981-10-28 | $5.95 | $5.95 | 151,369 | — | — |
| 1981-10-27 | $6.02 | $6.02 | 196,425 | — | — |
| 1981-10-26 | $5.85 | $5.85 | 464,231 | — | — |
| 1981-10-23 | $5.85 | $5.85 | 71,888 | — | — |
| 1981-10-22 | $5.83 | $5.83 | 85,556 | — | — |
| 1981-10-21 | $5.83 | $5.83 | 140,231 | — | — |
| 1981-10-20 | $5.78 | $5.78 | 58,725 | — | — |
| 1981-10-19 | $5.85 | $5.85 | 403,481 | — | — |
| 1981-10-16 | $5.90 | $5.90 | 185,288 | — | — |
| 1981-10-15 | $5.88 | $5.88 | 123,525 | — | — |
| 1981-10-14 | $5.90 | $5.90 | 64,800 | — | — |
| 1981-10-13 | $5.90 | $5.90 | 27,844 | — | — |
| 1981-10-12 | $5.90 | $5.90 | 45,563 | — | — |
| 1981-10-09 | $5.90 | $5.90 | 95,175 | — | — |
| 1981-10-08 | $5.88 | $5.88 | 124,538 | — | — |
| 1981-10-07 | $5.88 | $5.88 | 218,194 | — | — |
| 1981-10-06 | $5.85 | $5.85 | 167,063 | — | — |
| 1981-10-05 | $5.85 | $5.85 | 214,650 | — | — |
| 1981-10-02 | $5.88 | $5.88 | 208,575 | — | — |
| 1981-10-01 | $5.65 | $5.65 | 73,913 | — | — |
| 1981-09-30 | $5.75 | $5.75 | 59,231 | — | — |
| 1981-09-29 | $5.75 | $5.75 | 275,906 | — | — |
| 1981-09-28 | $5.68 | $5.68 | 96,694 | — | — |
| 1981-09-25 | $5.78 | $5.78 | 308,306 | — | — |
| 1981-09-24 | $5.98 | $5.98 | 90,619 | — | — |
| 1981-09-23 | $6.22 | $6.22 | 52,650 | — | — |
| 1981-09-22 | $6.37 | $6.37 | 176,175 | — | — |
| 1981-09-21 | $6.30 | $6.30 | 7,088 | — | — |
| 1981-09-18 | $6.27 | $6.27 | 58,725 | — | — |
| 1981-09-17 | $6.27 | $6.27 | 294,638 | — | — |
| 1981-09-16 | $6.37 | $6.37 | 44,550 | — | — |
| 1981-09-15 | $6.37 | $6.37 | 138,206 | — | — |
| 1981-09-14 | $6.42 | $6.42 | 55,181 | — | — |
| 1981-09-11 | $6.37 | $6.37 | 69,863 | — | — |
| 1981-09-10 | $6.37 | $6.37 | 215,156 | — | — |
| 1981-09-09 | $6.27 | $6.27 | 63,281 | — | — |
| 1981-09-08 | $6.12 | $6.12 | 92,138 | — | — |
| 1981-09-04 | $6.35 | $6.35 | 21,263 | — | — |
| 1981-09-03 | $6.40 | $6.40 | 55,181 | — | — |
| 1981-09-02 | $6.42 | $6.42 | 187,819 | — | — |
| 1981-09-01 | $6.35 | $6.35 | 54,169 | — | — |
| 1981-08-31 | $6.49 | $6.49 | 8,606 | — | — |
| 1981-08-28 | $6.47 | $6.47 | 62,269 | — | — |
| 1981-08-27 | $6.44 | $6.44 | 21,769 | — | — |
| 1981-08-26 | $6.44 | $6.44 | 39,994 | — | — |
| 1981-08-25 | $6.54 | $6.54 | 175,163 | — | — |
| 1981-08-24 | $6.57 | $6.57 | 121,500 | — | — |
| 1981-08-21 | $6.69 | $6.69 | 365,513 | — | — |
| 1981-08-20 | $6.84 | $6.84 | 75,431 | — | — |
| 1981-08-19 | $6.79 | $6.79 | 82,519 | — | — |
| 1981-08-18 | $6.79 | $6.79 | 284,513 | — | — |
| 1981-08-17 | $6.69 | $6.69 | 27,338 | — | — |
| 1981-08-14 | $6.69 | $6.69 | 154,406 | — | — |
| 1981-08-13 | $6.64 | $6.64 | 42,525 | — | — |
| 1981-08-12 | $6.62 | $6.62 | 42,019 | — | — |
| 1981-08-11 | $6.62 | $6.62 | 144,281 | — | — |
| 1981-08-10 | $6.54 | $6.54 | 34,931 | — | — |
| 1981-08-07 | $6.54 | $6.54 | 69,356 | — | — |
| 1981-08-06 | $6.49 | $6.49 | 133,144 | — | — |
| 1981-08-05 | $6.57 | $6.57 | 368,044 | — | — |
| 1981-08-04 | $6.77 | $6.77 | 247,050 | — | — |
| 1981-08-03 | $6.79 | $6.79 | 138,206 | — | — |
| 1981-07-31 | $6.72 | $6.72 | 42,525 | — | — |
| 1981-07-30 | $6.47 | $6.47 | 86,569 | — | — |
| 1981-07-29 | $6.25 | $6.25 | 30,375 | — | — |
| 1981-07-28 | $6.32 | $6.32 | 129,094 | — | — |
| 1981-07-27 | $6.37 | $6.37 | 21,769 | — | — |
| 1981-07-24 | $6.40 | $6.40 | 116,438 | — | — |
| 1981-07-23 | $6.47 | $6.47 | 105,806 | — | — |
| 1981-07-22 | $6.57 | $6.57 | 12,150 | — | — |
| 1981-07-21 | $6.67 | $6.67 | 82,013 | — | — |
| 1981-07-20 | $6.64 | $6.64 | 22,275 | — | — |
| 1981-07-17 | $6.64 | $6.64 | 469,800 | — | — |
| 1981-07-16 | $6.52 | $6.52 | 24,300 | — | — |
| 1981-07-15 | $6.47 | $6.47 | 58,219 | — | — |
| 1981-07-14 | $6.40 | $6.40 | 191,869 | — | — |
| 1981-07-13 | $6.44 | $6.44 | 109,350 | — | — |
| 1981-07-10 | $6.35 | $6.35 | 43,538 | — | — |
| 1981-07-09 | $6.47 | $6.47 | 30,881 | — | — |
| 1981-07-08 | $6.49 | $6.49 | 24,300 | — | — |
| 1981-07-07 | $6.42 | $6.42 | 35,438 | — | — |
| 1981-07-06 | $6.42 | $6.42 | 21,769 | — | — |
| 1981-07-02 | $6.42 | $6.42 | 74,925 | — | — |
| 1981-07-01 | $6.40 | $6.40 | 83,025 | — | — |
| 1981-06-30 | $6.44 | $6.44 | 368,044 | — | — |
| 1981-06-29 | $6.72 | $6.72 | 28,350 | — | — |
| 1981-06-26 | $6.86 | $6.86 | 30,375 | — | — |
| 1981-06-25 | $6.94 | $6.94 | 19,744 | — | — |
| 1981-06-24 | $6.91 | $6.91 | 24,806 | — | — |
| 1981-06-23 | $7.01 | $7.01 | 109,350 | — | — |
| 1981-06-22 | $6.86 | $6.86 | 36,450 | — | — |
| 1981-06-19 | $6.96 | $6.96 | 24,300 | — | — |
| 1981-06-18 | $6.94 | $6.94 | 96,188 | — | — |
| 1981-06-17 | $6.99 | $6.99 | 76,444 | — | — |
| 1981-06-16 | $6.89 | $6.89 | 43,031 | — | — |
| 1981-06-15 | $6.96 | $6.96 | 82,013 | — | — |
| 1981-06-12 | $6.91 | $6.91 | 106,819 | — | — |
| 1981-06-11 | $6.96 | $6.96 | 68,344 | — | — |
| 1981-06-10 | $6.91 | $6.91 | 358,931 | — | — |
| 1981-06-09 | $6.91 | $6.91 | 101,756 | — | — |
| 1981-06-08 | $6.89 | $6.89 | 112,894 | — | — |
| 1981-06-05 | $6.86 | $6.86 | 120,994 | — | — |
| 1981-06-04 | $6.86 | $6.86 | 90,113 | — | — |
| 1981-06-03 | $6.69 | $6.69 | 84,038 | — | — |
| 1981-06-02 | $6.79 | $6.79 | 142,763 | — | — |
| 1981-06-01 | $6.86 | $6.86 | 85,556 | — | — |
| 1981-05-29 | $6.81 | $6.81 | 89,100 | — | — |
| 1981-05-28 | $6.91 | $6.91 | 171,113 | — | — |
| 1981-05-27 | $6.81 | $6.81 | 118,969 | — | — |
| 1981-05-26 | $6.79 | $6.79 | 101,250 | — | — |
| 1981-05-22 | $6.69 | $6.69 | 44,044 | — | — |
| 1981-05-21 | $6.69 | $6.69 | 128,081 | — | — |
| 1981-05-20 | $6.52 | $6.52 | 93,150 | — | — |
| 1981-05-19 | $6.49 | $6.49 | 56,700 | — | — |
| 1981-05-18 | $6.47 | $6.47 | 431,831 | — | — |
| 1981-05-15 | $6.32 | $6.32 | 1,031,738 | — | — |
| 1981-05-14 | $6.27 | $6.27 | 55,181 | — | — |
| 1981-05-13 | $6.10 | $6.10 | 114,919 | — | — |
| 1981-05-12 | $6.22 | $6.22 | 35,438 | — | — |
| 1981-05-11 | $6.15 | $6.15 | 25,313 | — | — |
| 1981-05-08 | $6.27 | $6.27 | 63,281 | — | — |
| 1981-05-07 | $6.32 | $6.32 | 54,169 | — | — |
| 1981-05-06 | $6.37 | $6.37 | 17,213 | — | — |
| 1981-05-05 | $6.42 | $6.42 | 76,444 | — | — |
| 1981-05-04 | $6.47 | $6.47 | 44,044 | — | — |
| 1981-05-01 | $6.37 | $6.37 | 103,275 | — | — |
| 1981-04-30 | $6.37 | $6.37 | 62,269 | — | — |
| 1981-04-29 | $6.52 | $6.52 | 50,119 | — | — |
| 1981-04-28 | $6.59 | $6.59 | 271,856 | — | — |
| 1981-04-27 | $6.64 | $6.64 | 249,075 | — | — |
| 1981-04-24 | $6.79 | $6.79 | 284,006 | — | — |
| 1981-04-23 | $6.74 | $6.74 | 30,375 | — | — |
| 1981-04-22 | $6.81 | $6.81 | 103,781 | — | — |
| 1981-04-21 | $6.81 | $6.81 | 72,394 | — | — |
| 1981-04-20 | $6.79 | $6.79 | 81,506 | — | — |
| 1981-04-16 | $6.77 | $6.77 | 103,781 | — | — |
| 1981-04-15 | $6.74 | $6.74 | 145,800 | — | — |
| 1981-04-14 | $6.81 | $6.81 | 163,519 | — | — |
| 1981-04-13 | $6.79 | $6.79 | 347,288 | — | — |
| 1981-04-10 | $6.72 | $6.72 | 209,588 | — | — |
| 1981-04-09 | $6.77 | $6.77 | 452,588 | — | — |
| 1981-04-08 | $6.67 | $6.67 | 139,219 | — | — |
| 1981-04-07 | $6.79 | $6.79 | 67,838 | — | — |
| 1981-04-06 | $6.91 | $6.91 | 64,800 | — | — |
| 1981-04-03 | $6.91 | $6.91 | 118,463 | — | — |
| 1981-04-02 | $6.84 | $6.84 | 424,238 | — | — |
| 1981-04-01 | $6.86 | $6.86 | 699,638 | — | — |
| 1981-03-31 | $6.91 | $6.91 | 321,975 | — | — |
| 1981-03-30 | $6.81 | $6.81 | 123,019 | — | — |
| 1981-03-27 | $6.67 | $6.67 | 117,450 | — | — |
| 1981-03-26 | $6.62 | $6.62 | 306,281 | — | — |
| 1981-03-25 | $6.49 | $6.49 | 86,063 | — | — |
| 1981-03-24 | $6.47 | $6.47 | 456,638 | — | — |
| 1981-03-23 | $6.37 | $6.37 | 145,800 | — | — |
| 1981-03-20 | $6.27 | $6.27 | 59,738 | — | — |
| 1981-03-19 | $6.17 | $6.17 | 320,963 | — | — |
| 1981-03-18 | $6.22 | $6.22 | 261,731 | — | — |
| 1981-03-17 | $6.32 | $6.32 | 222,244 | — | — |
| 1981-03-16 | $6.27 | $6.27 | 137,194 | — | — |
| 1981-03-13 | $6.17 | $6.17 | 126,056 | — | — |
| 1981-03-12 | $5.98 | $5.98 | 392,344 | — | — |
| 1981-03-11 | $5.98 | $5.98 | 79,481 | — | — |
| 1981-03-10 | $5.90 | $5.90 | 115,425 | — | — |
| 1981-03-09 | $5.85 | $5.85 | 71,888 | — | — |
| 1981-03-06 | $5.80 | $5.80 | 81,000 | — | — |
| 1981-03-05 | $5.60 | $5.60 | 29,363 | — | — |
| 1981-03-04 | $5.60 | $5.60 | 37,463 | — | — |
| 1981-03-03 | $5.38 | $5.38 | 24,300 | — | — |
| 1981-03-02 | $5.53 | $5.53 | 25,819 | — | — |
| 1981-02-27 | $5.48 | $5.48 | 106,313 | — | — |
| 1981-02-26 | $5.51 | $5.51 | 58,725 | — | — |
| 1981-02-25 | $5.33 | $5.33 | 27,844 | — | — |
| 1981-02-24 | $5.38 | $5.38 | 204,019 | — | — |
| 1981-02-23 | $5.38 | $5.38 | 215,156 | — | — |
| 1981-02-20 | $5.36 | $5.36 | 195,919 | — | — |
| 1981-02-19 | $5.33 | $5.33 | 90,619 | — | — |
| 1981-02-18 | $5.28 | $5.28 | 44,550 | — | — |
| 1981-02-17 | $5.33 | $5.33 | 127,069 | — | — |
| 1981-02-13 | $5.33 | $5.33 | 21,769 | — | — |
| 1981-02-12 | $5.51 | $5.51 | 60,750 | — | — |
| 1981-02-11 | $5.53 | $5.53 | 47,081 | — | — |
| 1981-02-10 | $5.60 | $5.60 | 57,206 | — | — |
| 1981-02-09 | $5.63 | $5.63 | 79,481 | — | — |
| 1981-02-06 | $5.63 | $5.63 | 39,994 | — | — |
| 1981-02-05 | $5.70 | $5.70 | 85,050 | — | — |
| 1981-02-04 | $5.70 | $5.70 | 62,269 | — | — |
| 1981-02-03 | $5.68 | $5.68 | 37,969 | — | — |
| 1981-02-02 | $5.60 | $5.60 | 78,975 | — | — |
| 1981-01-30 | $5.65 | $5.65 | 29,363 | — | — |
| 1981-01-29 | $5.65 | $5.65 | 78,469 | — | — |
| 1981-01-28 | $5.63 | $5.63 | 50,119 | — | — |
| 1981-01-27 | $5.68 | $5.68 | 142,256 | — | — |
| 1981-01-26 | $5.63 | $5.63 | 76,444 | — | — |
| 1981-01-23 | $5.63 | $5.63 | 36,450 | — | — |
| 1981-01-22 | $5.60 | $5.60 | 122,006 | — | — |
| 1981-01-21 | $5.56 | $5.56 | 37,463 | — | — |
| 1981-01-20 | $5.63 | $5.63 | 85,050 | — | — |
| 1981-01-19 | $5.65 | $5.65 | 165,544 | — | — |
| 1981-01-16 | $5.60 | $5.60 | 48,094 | — | — |
| 1981-01-15 | $5.56 | $5.56 | 233,888 | — | — |
| 1981-01-14 | $5.51 | $5.51 | 29,363 | — | — |
| 1981-01-13 | $5.58 | $5.58 | 45,056 | — | — |
| 1981-01-12 | $5.65 | $5.65 | 64,800 | — | — |
| 1981-01-09 | $5.60 | $5.60 | 50,625 | — | — |
| 1981-01-08 | $5.63 | $5.63 | 173,644 | — | — |
| 1981-01-07 | $5.68 | $5.68 | 104,288 | — | — |
| 1981-01-06 | $5.73 | $5.73 | 395,381 | — | — |
| 1981-01-05 | $5.70 | $5.70 | 119,475 | — | — |
| 1981-01-02 | $5.26 | $5.26 | 104,288 | — | — |