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 | $11.25 | $11.25 | 72,600 | — | — |
| 1981-12-30 | $10.75 | $10.75 | 92,100 | — | — |
| 1981-12-29 | $10.00 | $10.00 | 60,600 | — | — |
| 1981-12-28 | $9.75 | $9.75 | 55,400 | — | — |
| 1981-12-24 | $10.25 | $10.25 | 7,800 | — | — |
| 1981-12-23 | $10.38 | $10.37 | 52,700 | — | — |
| 1981-12-22 | $10.38 | $10.37 | 38,300 | — | — |
| 1981-12-21 | $10.50 | $10.50 | 25,100 | — | — |
| 1981-12-18 | $10.88 | $10.87 | 37,100 | — | — |
| 1981-12-17 | $10.75 | $10.75 | 28,000 | — | — |
| 1981-12-16 | $11.00 | $11.00 | 18,600 | — | — |
| 1981-12-15 | $10.88 | $10.87 | 40,900 | — | — |
| 1981-12-14 | $10.88 | $10.87 | 56,800 | — | — |
| 1981-12-11 | $10.63 | $10.62 | 40,700 | — | — |
| 1981-12-10 | $10.38 | $10.37 | 39,000 | — | — |
| 1981-12-09 | $11.00 | $11.00 | 26,200 | — | — |
| 1981-12-08 | $11.13 | $11.12 | 39,700 | — | — |
| 1981-12-07 | $11.63 | $11.62 | 41,000 | — | — |
| 1981-12-04 | $12.38 | $12.37 | 88,200 | — | — |
| 1981-12-03 | $11.50 | $11.50 | 58,700 | — | — |
| 1981-12-02 | $11.50 | $11.50 | 56,600 | — | — |
| 1981-12-01 | $10.88 | $10.87 | 48,000 | — | — |
| 1981-11-30 | $11.38 | $11.37 | 87,300 | — | — |
| 1981-11-27 | $11.50 | $11.50 | 75,500 | — | — |
| 1981-11-25 | $10.63 | $10.62 | 49,300 | — | — |
| 1981-11-24 | $10.00 | $10.00 | 46,800 | — | — |
| 1981-11-23 | $9.50 | $9.50 | 35,700 | — | — |
| 1981-11-20 | $9.88 | $9.87 | 43,000 | — | — |
| 1981-11-19 | $9.50 | $9.50 | 63,800 | — | — |
| 1981-11-18 | $10.00 | $10.00 | 30,000 | — | — |
| 1981-11-17 | $9.88 | $9.87 | 57,900 | — | — |
| 1981-11-16 | $9.75 | $9.75 | 49,400 | — | — |
| 1981-11-13 | $10.25 | $10.25 | 55,500 | — | — |
| 1981-11-12 | $10.38 | $10.37 | 40,300 | — | — |
| 1981-11-11 | $10.63 | $10.62 | 41,400 | — | — |
| 1981-11-10 | $10.88 | $10.87 | 35,300 | — | — |
| 1981-11-09 | $11.25 | $11.25 | 43,200 | — | — |
| 1981-11-06 | $11.25 | $11.25 | 13,200 | — | — |
| 1981-11-05 | $11.13 | $11.12 | 31,700 | — | — |
| 1981-11-04 | $11.13 | $11.12 | 33,300 | — | — |
| 1981-11-03 | $11.63 | $11.62 | 22,600 | — | — |
| 1981-11-02 | $11.63 | $11.62 | 33,000 | — | — |
| 1981-10-30 | $11.75 | $11.75 | 14,200 | — | — |
| 1981-10-29 | $11.75 | $11.75 | 13,600 | — | — |
| 1981-10-28 | $11.88 | $11.87 | 15,500 | — | — |
| 1981-10-27 | $11.88 | $11.87 | 22,400 | — | — |
| 1981-10-26 | $11.88 | $11.87 | 36,300 | — | — |
| 1981-10-23 | $11.25 | $11.25 | 32,100 | — | — |
| 1981-10-22 | $11.00 | $11.00 | 77,600 | — | — |
| 1981-10-21 | $12.00 | $12.00 | 16,000 | — | — |
| 1981-10-20 | $12.00 | $12.00 | 19,600 | — | — |
| 1981-10-19 | $12.50 | $12.50 | 15,600 | — | — |
| 1981-10-16 | $12.38 | $12.37 | 10,300 | — | — |
| 1981-10-15 | $12.50 | $12.50 | 19,400 | — | — |
| 1981-10-14 | $12.63 | $12.62 | 16,400 | — | — |
| 1981-10-13 | $12.88 | $12.87 | 15,200 | — | — |
| 1981-10-12 | $12.75 | $12.75 | 21,200 | — | — |
| 1981-10-09 | $12.88 | $12.87 | 21,200 | — | — |
| 1981-10-08 | $12.88 | $12.87 | 15,200 | — | — |
| 1981-10-07 | $12.75 | $12.75 | 31,300 | — | — |
| 1981-10-06 | $13.50 | $13.50 | 78,800 | — | — |
| 1981-10-05 | $12.25 | $12.25 | 31,600 | — | — |
| 1981-10-02 | $12.00 | $12.00 | 17,200 | — | — |
| 1981-10-01 | $12.00 | $12.00 | 14,500 | — | — |
| 1981-09-30 | $12.00 | $12.00 | 26,900 | — | — |
| 1981-09-29 | $12.50 | $12.50 | 21,200 | — | — |
| 1981-09-28 | $12.13 | $12.12 | 55,800 | — | — |
| 1981-09-25 | $12.25 | $12.25 | 63,900 | — | — |
| 1981-09-24 | $12.75 | $12.75 | 33,300 | — | — |
| 1981-09-23 | $13.13 | $13.12 | 27,200 | — | — |
| 1981-09-22 | $14.00 | $14.00 | 49,000 | — | — |
| 1981-09-21 | $13.50 | $13.50 | 33,000 | — | — |
| 1981-09-18 | $13.00 | $13.00 | 52,200 | — | — |
| 1981-09-17 | $12.75 | $12.75 | 79,600 | — | — |
| 1981-09-16 | $14.38 | $14.38 | 64,200 | — | — |
| 1981-09-15 | $14.88 | $14.87 | 46,700 | — | — |
| 1981-09-14 | $15.38 | $15.37 | 66,900 | — | — |
| 1981-09-11 | $14.75 | $14.75 | 47,900 | — | — |
| 1981-09-10 | $14.63 | $14.62 | 56,400 | — | — |
| 1981-09-09 | $13.75 | $13.75 | 29,700 | — | — |
| 1981-09-08 | $13.63 | $13.62 | 56,400 | — | — |
| 1981-09-04 | $14.50 | $14.50 | 118,900 | — | — |
| 1981-09-03 | $14.25 | $14.25 | 65,100 | — | — |
| 1981-09-02 | $13.75 | $13.75 | 50,800 | — | — |
| 1981-09-01 | $13.00 | $13.00 | 33,800 | — | — |
| 1981-08-31 | $13.00 | $13.00 | 36,900 | — | — |
| 1981-08-28 | $13.75 | $13.75 | 27,400 | — | — |
| 1981-08-27 | $13.50 | $13.50 | 35,000 | — | — |
| 1981-08-26 | $13.25 | $13.25 | 24,800 | — | — |
| 1981-08-25 | $13.13 | $13.12 | 50,200 | — | — |
| 1981-08-24 | $13.50 | $13.50 | 71,100 | — | — |
| 1981-08-21 | $14.63 | $14.62 | 33,800 | — | — |
| 1981-08-20 | $15.00 | $15.00 | 90,500 | — | — |
| 1981-08-19 | $15.00 | $15.00 | 144,300 | — | — |
| 1981-08-18 | $14.63 | $14.62 | 88,600 | — | — |
| 1981-08-17 | $13.88 | $13.87 | 27,600 | — | — |
| 1981-08-14 | $14.00 | $14.00 | 42,000 | — | — |
| 1981-08-13 | $13.88 | $13.87 | 45,800 | — | — |
| 1981-08-12 | $13.88 | $13.87 | 138,100 | — | — |
| 1981-08-11 | $13.75 | $13.75 | 64,600 | — | — |
| 1981-08-10 | $13.38 | $13.37 | 43,700 | — | — |
| 1981-08-07 | $13.38 | $13.37 | 85,900 | — | — |
| 1981-08-06 | $13.63 | $13.62 | 98,700 | — | — |
| 1981-08-05 | $12.75 | $12.75 | 36,400 | — | — |
| 1981-08-04 | $12.88 | $12.87 | 18,900 | — | — |
| 1981-08-03 | $12.88 | $12.87 | 31,300 | — | — |
| 1981-07-31 | $13.25 | $13.25 | 19,000 | — | — |
| 1981-07-30 | $13.25 | $13.25 | 16,700 | — | — |
| 1981-07-29 | $13.50 | $13.50 | 35,400 | — | — |
| 1981-07-28 | $13.25 | $13.25 | 28,600 | — | — |
| 1981-07-27 | $13.13 | $13.12 | 23,800 | — | — |
| 1981-07-24 | $13.25 | $13.25 | 32,100 | — | — |
| 1981-07-23 | $13.50 | $13.50 | 15,600 | — | — |
| 1981-07-22 | $13.50 | $13.50 | 43,500 | — | — |
| 1981-07-21 | $13.38 | $13.37 | 52,400 | — | — |
| 1981-07-20 | $13.75 | $13.75 | 49,400 | — | — |
| 1981-07-17 | $14.13 | $14.12 | 37,400 | — | — |
| 1981-07-16 | $14.25 | $14.25 | 41,600 | — | — |
| 1981-07-15 | $14.00 | $14.00 | 55,500 | — | — |
| 1981-07-14 | $13.88 | $13.87 | 49,500 | — | — |
| 1981-07-13 | $14.13 | $14.12 | 71,700 | — | — |
| 1981-07-10 | $14.50 | $14.50 | 173,300 | — | — |
| 1981-07-09 | $13.88 | $13.87 | 222,500 | — | — |
| 1981-07-08 | $13.50 | $13.50 | 59,400 | — | — |
| 1981-07-07 | $14.13 | $14.12 | 35,200 | — | — |
| 1981-07-06 | $14.00 | $14.00 | 21,400 | — | — |
| 1981-07-02 | $14.25 | $14.25 | 28,800 | — | — |
| 1981-07-01 | $14.38 | $14.38 | 42,400 | — | — |
| 1981-06-30 | $14.00 | $14.00 | 101,800 | — | — |
| 1981-06-29 | $13.75 | $13.75 | 37,300 | — | — |
| 1981-06-26 | $14.13 | $14.12 | 58,700 | — | — |
| 1981-06-25 | $14.75 | $14.75 | 27,600 | — | — |
| 1981-06-24 | $15.50 | $15.50 | 18,100 | — | — |
| 1981-06-23 | $16.00 | $16.00 | 38,900 | — | — |
| 1981-06-22 | $15.25 | $15.25 | 39,800 | — | — |
| 1981-06-19 | $14.00 | $14.00 | 38,200 | — | — |
| 1981-06-18 | $14.88 | $14.87 | 23,900 | — | — |
| 1981-06-17 | $15.13 | $15.12 | 33,700 | — | — |
| 1981-06-16 | $15.63 | $15.62 | 31,400 | — | — |
| 1981-06-15 | $16.00 | $16.00 | 22,100 | — | — |
| 1981-06-12 | $16.75 | $16.75 | 35,900 | — | — |
| 1981-06-11 | $16.25 | $16.25 | 35,000 | — | — |
| 1981-06-10 | $16.25 | $16.25 | 63,800 | — | — |
| 1981-06-09 | $15.63 | $15.62 | 41,500 | — | — |
| 1981-06-08 | $16.38 | $16.37 | 75,200 | — | — |
| 1981-06-05 | $15.63 | $15.62 | 55,500 | — | — |
| 1981-06-04 | $17.25 | $17.25 | 23,000 | — | — |
| 1981-06-03 | $18.00 | $18.00 | 32,800 | — | — |
| 1981-06-02 | $18.50 | $18.50 | 20,200 | — | — |
| 1981-06-01 | $18.25 | $18.25 | 33,300 | — | — |
| 1981-05-29 | $18.75 | $18.75 | 29,700 | — | — |
| 1981-05-28 | $18.75 | $18.75 | 26,700 | — | — |
| 1981-05-27 | $19.00 | $19.00 | 40,500 | — | — |
| 1981-05-26 | $19.00 | $19.00 | 33,400 | — | — |
| 1981-05-22 | $20.13 | $20.12 | 13,600 | — | — |
| 1981-05-21 | $20.63 | $20.62 | 8,100 | — | — |
| 1981-05-20 | $21.13 | $21.13 | 8,100 | — | — |
| 1981-05-19 | $21.25 | $21.25 | 8,200 | — | — |
| 1981-05-18 | $21.00 | $21.00 | 9,400 | — | — |
| 1981-05-15 | $21.25 | $21.25 | 15,300 | — | — |
| 1981-05-14 | $21.75 | $21.75 | 13,700 | — | — |
| 1981-05-13 | $20.63 | $20.62 | 14,100 | — | — |
| 1981-05-12 | $21.50 | $21.50 | 8,200 | — | — |
| 1981-05-11 | $21.75 | $21.75 | 15,400 | — | — |
| 1981-05-08 | $22.25 | $22.25 | 38,800 | — | — |
| 1981-05-07 | $22.00 | $22.00 | 14,800 | — | — |
| 1981-05-06 | $21.88 | $21.87 | 8,000 | — | — |
| 1981-05-05 | $21.88 | $21.87 | 22,600 | — | — |
| 1981-05-04 | $21.63 | $21.62 | 11,600 | — | — |
| 1981-05-01 | $23.00 | $23.00 | 13,400 | — | — |
| 1981-04-30 | $23.00 | $23.00 | 10,600 | — | — |
| 1981-04-29 | $21.50 | $21.50 | 15,700 | — | — |
| 1981-04-28 | $21.00 | $21.00 | 18,600 | — | — |
| 1981-04-27 | $21.88 | $21.87 | 14,400 | — | — |
| 1981-04-24 | $22.50 | $22.50 | 11,200 | — | — |
| 1981-04-23 | $22.38 | $22.37 | 20,700 | — | — |
| 1981-04-22 | $23.50 | $23.50 | 21,000 | — | — |
| 1981-04-21 | $23.75 | $23.75 | 9,500 | — | — |
| 1981-04-20 | $23.88 | $23.87 | 15,800 | — | — |
| 1981-04-16 | $23.75 | $23.75 | 18,300 | — | — |
| 1981-04-15 | $23.00 | $23.00 | 18,000 | — | — |
| 1981-04-14 | $22.75 | $22.75 | 28,900 | — | — |
| 1981-04-13 | $22.13 | $22.12 | 26,200 | — | — |
| 1981-04-10 | $23.63 | $23.62 | 12,700 | — | — |
| 1981-04-09 | $23.63 | $23.62 | 17,300 | — | — |
| 1981-04-08 | $24.63 | $24.62 | 10,100 | — | — |
| 1981-04-07 | $24.75 | $24.75 | 17,200 | — | — |
| 1981-04-06 | $26.00 | $26.00 | 34,400 | — | — |
| 1981-04-03 | $25.63 | $25.62 | 39,100 | — | — |
| 1981-04-02 | $24.50 | $24.50 | 23,600 | — | — |
| 1981-04-01 | $24.75 | $24.75 | 41,500 | — | — |
| 1981-03-31 | $23.63 | $23.62 | 26,100 | — | — |
| 1981-03-30 | $23.50 | $23.50 | 54,800 | — | — |
| 1981-03-27 | $24.00 | $24.00 | 45,800 | — | — |
| 1981-03-26 | $24.25 | $24.25 | 24,900 | — | — |
| 1981-03-25 | $22.38 | $22.37 | 13,200 | — | — |
| 1981-03-24 | $22.42 | $22.42 | 35,850 | — | — |
| 1981-03-23 | $22.25 | $22.25 | 49,950 | — | — |
| 1981-03-20 | $23.92 | $23.92 | 51,300 | — | — |
| 1981-03-19 | $23.00 | $23.00 | 16,800 | — | — |
| 1981-03-18 | $23.17 | $23.17 | 28,950 | — | — |
| 1981-03-17 | $22.92 | $22.92 | 25,050 | — | — |
| 1981-03-16 | $23.00 | $23.00 | 46,200 | — | — |
| 1981-03-13 | $21.50 | $21.50 | 37,200 | — | — |
| 1981-03-12 | $22.58 | $22.58 | 20,400 | — | — |
| 1981-03-11 | $21.00 | $21.00 | 15,600 | — | — |
| 1981-03-10 | $21.67 | $21.67 | 14,850 | — | — |
| 1981-03-09 | $22.42 | $22.42 | 12,900 | — | — |
| 1981-03-06 | $22.00 | $22.00 | 18,300 | — | — |
| 1981-03-05 | $21.08 | $21.08 | 26,100 | — | — |
| 1981-03-04 | $20.50 | $20.50 | 9,000 | — | — |
| 1981-03-03 | $20.83 | $20.83 | 20,400 | — | — |
| 1981-03-02 | $20.42 | $20.42 | 39,900 | — | — |
| 1981-02-27 | $21.67 | $21.67 | 12,900 | — | — |
| 1981-02-26 | $21.67 | $21.67 | 13,650 | — | — |
| 1981-02-25 | $22.42 | $22.42 | 25,050 | — | — |
| 1981-02-24 | $22.67 | $22.67 | 12,150 | — | — |
| 1981-02-23 | $23.25 | $23.25 | 35,400 | — | — |
| 1981-02-20 | $22.75 | $22.75 | 51,000 | — | — |
| 1981-02-19 | $22.00 | $22.00 | 26,700 | — | — |
| 1981-02-18 | $20.75 | $20.75 | 12,150 | — | — |
| 1981-02-17 | $21.92 | $21.92 | 37,350 | — | — |
| 1981-02-13 | $20.92 | $20.92 | 22,500 | — | — |
| 1981-02-12 | $19.83 | $19.83 | 19,650 | — | — |
| 1981-02-11 | $20.50 | $20.50 | 13,200 | — | — |
| 1981-02-10 | $22.17 | $22.17 | 12,600 | — | — |
| 1981-02-09 | $22.42 | $22.42 | 30,450 | — | — |
| 1981-02-06 | $22.25 | $22.25 | 21,900 | — | — |
| 1981-02-05 | $21.50 | $21.50 | 18,300 | — | — |
| 1981-02-04 | $21.75 | $21.75 | 25,200 | — | — |
| 1981-02-03 | $21.00 | $21.00 | 31,650 | — | — |
| 1981-02-02 | $20.00 | $20.00 | 35,250 | — | — |
| 1981-01-30 | $20.83 | $20.83 | 35,850 | — | — |
| 1981-01-29 | $20.67 | $20.67 | 63,900 | — | — |
| 1981-01-28 | $20.67 | $20.67 | 44,850 | — | — |
| 1981-01-27 | $20.17 | $20.17 | 45,600 | — | — |
| 1981-01-26 | $19.33 | $19.33 | 71,250 | — | — |
| 1981-01-23 | $21.58 | $21.58 | 17,700 | — | — |
| 1981-01-22 | $22.50 | $22.50 | 35,250 | — | — |
| 1981-01-21 | $23.17 | $23.17 | 25,800 | — | — |
| 1981-01-20 | $22.42 | $22.42 | 7,050 | — | — |
| 1981-01-19 | $22.42 | $22.42 | 9,450 | — | — |
| 1981-01-16 | $23.00 | $23.00 | 21,000 | — | — |
| 1981-01-15 | $22.33 | $22.33 | 10,650 | — | — |
| 1981-01-14 | $22.25 | $22.25 | 23,850 | — | — |
| 1981-01-13 | $22.17 | $22.17 | 20,550 | — | — |
| 1981-01-12 | $22.33 | $22.33 | 16,050 | — | — |
| 1981-01-09 | $23.08 | $23.08 | 18,900 | — | — |
| 1981-01-08 | $22.58 | $22.58 | 21,000 | — | — |
| 1981-01-07 | $23.50 | $23.50 | 64,500 | — | — |
| 1981-01-06 | $24.33 | $24.33 | 40,350 | — | — |
| 1981-01-05 | $24.17 | $24.17 | 33,600 | — | — |
| 1981-01-02 | $23.33 | $23.33 | 11,850 | — | — |