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
- 1973-02-21 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 | $10.50 | $10.65 | 18,600 | — | — |
| 1981-12-30 | $10.44 | $10.59 | 19,000 | — | — |
| 1981-12-29 | $10.56 | $10.72 | 11,000 | — | — |
| 1981-12-28 | $10.56 | $10.72 | 7,200 | — | — |
| 1981-12-24 | $10.56 | $10.72 | 6,800 | — | — |
| 1981-12-23 | $10.44 | $10.59 | 12,600 | — | — |
| 1981-12-22 | $10.50 | $10.65 | 26,600 | — | — |
| 1981-12-21 | $10.38 | $10.53 | 25,800 | — | — |
| 1981-12-18 | $10.38 | $10.53 | 21,200 | — | — |
| 1981-12-17 | $10.50 | $10.65 | 10,600 | — | — |
| 1981-12-16 | $10.50 | $10.65 | 35,200 | — | — |
| 1981-12-15 | $10.56 | $10.72 | 18,400 | — | — |
| 1981-12-14 | $10.63 | $10.78 | 21,800 | — | — |
| 1981-12-11 | $10.81 | $10.97 | 22,600 | — | — |
| 1981-12-10 | $10.88 | $11.04 | 13,400 | — | — |
| 1981-12-09 | $10.81 | $10.97 | 17,400 | — | — |
| 1981-12-08 | $10.81 | $10.97 | 14,000 | — | — |
| 1981-12-07 | $10.88 | $11.04 | 18,600 | — | — |
| 1981-12-04 | $10.94 | $11.10 | 18,000 | — | — |
| 1981-12-03 | $11.06 | $11.23 | 12,400 | — | — |
| 1981-12-02 | $11.19 | $11.35 | 23,600 | — | — |
| 1981-12-01 | $11.25 | $11.42 | 21,600 | — | — |
| 1981-11-30 | $11.19 | $11.35 | 12,600 | — | — |
| 1981-11-27 | $11.19 | $11.35 | 7,600 | — | — |
| 1981-11-25 | $11.25 | $11.42 | 18,200 | — | — |
| 1981-11-24 | $11.13 | $11.29 | 25,000 | — | — |
| 1981-11-23 | $11.00 | $11.16 | 20,800 | — | — |
| 1981-11-20 | $10.94 | $11.10 | 36,600 | — | — |
| 1981-11-19 | $10.63 | $10.78 | 13,200 | — | — |
| 1981-11-18 | $10.63 | $10.78 | 48,400 | — | — |
| 1981-11-17 | $10.81 | $10.97 | 19,800 | — | — |
| 1981-11-16 | $10.94 | $11.10 | 16,800 | — | — |
| 1981-11-13 | $11.00 | $11.16 | 10,200 | — | — |
| 1981-11-12 | $11.00 | $11.16 | 31,600 | — | — |
| 1981-11-11 | $10.94 | $11.10 | 7,800 | — | — |
| 1981-11-10 | $10.88 | $11.04 | 16,800 | — | — |
| 1981-11-09 | $10.75 | $10.91 | 9,200 | — | — |
| 1981-11-06 | $10.81 | $10.97 | 13,200 | — | — |
| 1981-11-05 | $10.81 | $10.97 | 26,400 | — | — |
| 1981-11-04 | $10.75 | $10.91 | 8,600 | — | — |
| 1981-11-03 | $10.88 | $11.04 | 6,400 | — | — |
| 1981-11-02 | $10.88 | $11.04 | 32,800 | — | — |
| 1981-10-30 | $10.44 | $10.59 | 16,000 | — | — |
| 1981-10-29 | $10.00 | $10.15 | 27,200 | — | — |
| 1981-10-28 | $10.06 | $10.21 | 15,400 | — | — |
| 1981-10-27 | $10.06 | $10.21 | 15,600 | — | — |
| 1981-10-26 | $10.06 | $10.21 | 10,800 | — | — |
| 1981-10-23 | $9.88 | $10.02 | 27,600 | — | — |
| 1981-10-22 | $9.81 | $9.96 | 11,800 | — | — |
| 1981-10-21 | $9.94 | $10.08 | 34,600 | — | — |
| 1981-10-20 | $10.06 | $10.21 | 37,000 | — | — |
| 1981-10-19 | $10.50 | $10.65 | 35,200 | — | — |
| 1981-10-16 | $10.63 | $10.78 | 7,400 | — | — |
| 1981-10-15 | $10.56 | $10.72 | 75,200 | — | — |
| 1981-10-14 | $10.63 | $10.78 | 14,000 | — | — |
| 1981-10-13 | $10.75 | $10.91 | 15,800 | — | — |
| 1981-10-12 | $10.69 | $10.85 | 9,600 | — | — |
| 1981-10-09 | $10.69 | $10.85 | 12,800 | — | — |
| 1981-10-08 | $10.69 | $10.85 | 21,800 | — | — |
| 1981-10-07 | $10.56 | $10.72 | 18,400 | — | — |
| 1981-10-06 | $10.56 | $10.72 | 61,800 | — | — |
| 1981-10-05 | $10.44 | $10.59 | 14,800 | — | — |
| 1981-10-02 | $10.31 | $10.46 | 16,800 | — | — |
| 1981-10-01 | $10.19 | $10.34 | 6,800 | — | — |
| 1981-09-30 | $10.19 | $10.34 | 16,800 | — | — |
| 1981-09-29 | $10.19 | $10.34 | 10,600 | — | — |
| 1981-09-28 | $10.00 | $10.15 | 34,600 | — | — |
| 1981-09-25 | $10.13 | $10.27 | 6,400 | — | — |
| 1981-09-24 | $10.13 | $10.27 | 7,600 | — | — |
| 1981-09-23 | $10.25 | $10.40 | 7,600 | — | — |
| 1981-09-22 | $10.44 | $10.59 | 14,400 | — | — |
| 1981-09-21 | $10.38 | $10.53 | 12,200 | — | — |
| 1981-09-18 | $10.31 | $10.46 | 8,400 | — | — |
| 1981-09-17 | $10.25 | $10.40 | 4,800 | — | — |
| 1981-09-16 | $10.25 | $10.40 | 35,000 | — | — |
| 1981-09-15 | $10.25 | $10.40 | 8,400 | — | — |
| 1981-09-14 | $10.31 | $10.46 | 20,800 | — | — |
| 1981-09-11 | $10.31 | $10.46 | 8,800 | — | — |
| 1981-09-10 | $10.25 | $10.40 | 17,000 | — | — |
| 1981-09-09 | $10.13 | $10.27 | 7,800 | — | — |
| 1981-09-08 | $10.06 | $10.21 | 19,400 | — | — |
| 1981-09-04 | $10.13 | $10.27 | 15,000 | — | — |
| 1981-09-03 | $10.06 | $10.21 | 5,400 | — | — |
| 1981-09-02 | $10.13 | $10.27 | 14,600 | — | — |
| 1981-09-01 | $10.13 | $10.27 | 13,400 | — | — |
| 1981-08-31 | $10.06 | $10.21 | 21,600 | — | — |
| 1981-08-28 | $10.19 | $10.34 | 8,600 | — | — |
| 1981-08-27 | $10.19 | $10.34 | 15,000 | — | — |
| 1981-08-26 | $10.00 | $10.15 | 38,000 | — | — |
| 1981-08-25 | $10.25 | $10.40 | 28,000 | — | — |
| 1981-08-24 | $10.25 | $10.40 | 15,200 | — | — |
| 1981-08-21 | $10.25 | $10.40 | 60,800 | — | — |
| 1981-08-20 | $10.19 | $10.34 | 28,800 | — | — |
| 1981-08-19 | $10.31 | $10.46 | 25,800 | — | — |
| 1981-08-18 | $10.63 | $10.78 | 29,400 | — | — |
| 1981-08-17 | $10.81 | $10.97 | 16,200 | — | — |
| 1981-08-14 | $10.63 | $10.78 | 13,600 | — | — |
| 1981-08-13 | $10.75 | $10.91 | 41,400 | — | — |
| 1981-08-12 | $10.94 | $11.10 | 23,600 | — | — |
| 1981-08-11 | $10.63 | $10.78 | 29,200 | — | — |
| 1981-08-10 | $10.38 | $10.53 | 27,000 | — | — |
| 1981-08-07 | $10.44 | $10.59 | 17,400 | — | — |
| 1981-08-06 | $10.38 | $10.53 | 107,800 | — | — |
| 1981-08-05 | $10.38 | $10.53 | 20,800 | — | — |
| 1981-08-04 | $10.38 | $10.53 | 17,000 | — | — |
| 1981-08-03 | $10.19 | $10.34 | 47,400 | — | — |
| 1981-07-31 | $10.19 | $10.34 | 29,600 | — | — |
| 1981-07-30 | $10.19 | $10.34 | 15,200 | — | — |
| 1981-07-29 | $10.25 | $10.40 | 10,400 | — | — |
| 1981-07-28 | $10.25 | $10.40 | 18,600 | — | — |
| 1981-07-27 | $10.31 | $10.46 | 11,800 | — | — |
| 1981-07-24 | $10.38 | $10.53 | 20,000 | — | — |
| 1981-07-23 | $10.25 | $10.40 | 11,200 | — | — |
| 1981-07-22 | $10.19 | $10.34 | 13,600 | — | — |
| 1981-07-21 | $10.19 | $10.34 | 48,000 | — | — |
| 1981-07-20 | $10.81 | $10.97 | 36,000 | — | — |
| 1981-07-17 | $10.88 | $11.04 | 148,200 | — | — |
| 1981-07-16 | $10.94 | $11.10 | 12,400 | — | — |
| 1981-07-15 | $10.88 | $11.04 | 12,000 | — | — |
| 1981-07-14 | $10.69 | $10.85 | 239,000 | — | — |
| 1981-07-13 | $10.63 | $10.78 | 19,200 | — | — |
| 1981-07-10 | $10.75 | $10.91 | 22,600 | — | — |
| 1981-07-09 | $10.63 | $10.78 | 28,000 | — | — |
| 1981-07-08 | $10.44 | $10.59 | 14,400 | — | — |
| 1981-07-07 | $10.31 | $10.46 | 11,600 | — | — |
| 1981-07-06 | $10.25 | $10.40 | 188,200 | — | — |
| 1981-07-02 | $10.25 | $10.40 | 21,000 | — | — |
| 1981-07-01 | $10.25 | $10.40 | 46,400 | — | — |
| 1981-06-30 | $10.25 | $10.40 | 13,400 | — | — |
| 1981-06-29 | $10.25 | $10.40 | 8,000 | — | — |
| 1981-06-26 | $10.25 | $10.40 | 23,000 | — | — |
| 1981-06-25 | $10.25 | $10.40 | 23,200 | — | — |
| 1981-06-24 | $10.25 | $10.40 | 14,000 | — | — |
| 1981-06-23 | $10.25 | $10.40 | 19,200 | — | — |
| 1981-06-22 | $10.19 | $10.34 | 120,200 | — | — |
| 1981-06-19 | $10.31 | $10.46 | 12,000 | — | — |
| 1981-06-18 | $10.44 | $10.59 | 20,000 | — | — |
| 1981-06-17 | $10.69 | $10.85 | 21,200 | — | — |
| 1981-06-16 | $10.75 | $10.91 | 13,600 | — | — |
| 1981-06-15 | $10.81 | $10.97 | 55,600 | — | — |
| 1981-06-12 | $10.38 | $10.53 | 26,600 | — | — |
| 1981-06-11 | $10.13 | $10.27 | 15,800 | — | — |
| 1981-06-10 | $10.06 | $10.21 | 13,000 | — | — |
| 1981-06-09 | $10.00 | $10.15 | 8,600 | — | — |
| 1981-06-08 | $10.06 | $10.21 | 29,200 | — | — |
| 1981-06-05 | $9.94 | $10.08 | 7,400 | — | — |
| 1981-06-04 | $10.00 | $10.15 | 19,400 | — | — |
| 1981-06-03 | $10.00 | $10.15 | 15,000 | — | — |
| 1981-06-02 | $9.94 | $10.08 | 9,400 | — | — |
| 1981-06-01 | $10.00 | $10.15 | 17,600 | — | — |
| 1981-05-29 | $9.94 | $10.08 | 6,800 | — | — |
| 1981-05-28 | $9.88 | $10.02 | 9,800 | — | — |
| 1981-05-27 | $9.81 | $9.96 | 24,000 | — | — |
| 1981-05-26 | $9.81 | $9.96 | 13,400 | — | — |
| 1981-05-22 | $9.81 | $9.96 | 7,600 | — | — |
| 1981-05-21 | $9.81 | $9.96 | 13,400 | — | — |
| 1981-05-20 | $9.88 | $10.02 | 12,000 | — | — |
| 1981-05-19 | $9.88 | $10.02 | 42,000 | — | — |
| 1981-05-18 | $9.94 | $10.08 | 20,200 | — | — |
| 1981-05-15 | $9.81 | $9.96 | 7,200 | — | — |
| 1981-05-14 | $9.75 | $9.89 | 19,000 | — | — |
| 1981-05-13 | $9.69 | $9.83 | 6,800 | — | — |
| 1981-05-12 | $9.69 | $9.83 | 13,200 | — | — |
| 1981-05-11 | $9.63 | $9.77 | 17,000 | — | — |
| 1981-05-08 | $9.63 | $9.77 | 16,000 | — | — |
| 1981-05-07 | $9.56 | $9.70 | 26,600 | — | — |
| 1981-05-06 | $9.63 | $9.77 | 13,800 | — | — |
| 1981-05-05 | $9.69 | $9.83 | 20,000 | — | — |
| 1981-05-04 | $9.75 | $9.89 | 26,600 | — | — |
| 1981-05-01 | $9.75 | $9.89 | 14,400 | — | — |
| 1981-04-30 | $9.75 | $9.89 | 14,400 | — | — |
| 1981-04-29 | $9.88 | $10.02 | 14,400 | — | — |
| 1981-04-28 | $10.00 | $10.15 | 10,600 | — | — |
| 1981-04-27 | $9.94 | $10.08 | 32,400 | — | — |
| 1981-04-24 | $9.94 | $10.08 | 9,200 | — | — |
| 1981-04-23 | $9.94 | $10.08 | 12,000 | — | — |
| 1981-04-22 | $9.94 | $10.08 | 12,400 | — | — |
| 1981-04-21 | $9.94 | $10.08 | 39,200 | — | — |
| 1981-04-20 | $10.38 | $10.53 | 35,200 | — | — |
| 1981-04-16 | $10.31 | $10.46 | 11,400 | — | — |
| 1981-04-15 | $10.19 | $10.34 | 10,600 | — | — |
| 1981-04-14 | $10.06 | $10.21 | 12,800 | — | — |
| 1981-04-13 | $10.25 | $10.40 | 11,800 | — | — |
| 1981-04-10 | $10.25 | $10.40 | 9,000 | — | — |
| 1981-04-09 | $10.25 | $10.40 | 12,800 | — | — |
| 1981-04-08 | $10.19 | $10.34 | 12,600 | — | — |
| 1981-04-07 | $10.25 | $10.40 | 28,200 | — | — |
| 1981-04-06 | $10.38 | $10.53 | 12,800 | — | — |
| 1981-04-03 | $10.44 | $10.59 | 11,600 | — | — |
| 1981-04-02 | $10.38 | $10.53 | 14,200 | — | — |
| 1981-04-01 | $10.31 | $10.46 | 11,000 | — | — |
| 1981-03-31 | $10.31 | $10.46 | 9,800 | — | — |
| 1981-03-30 | $10.31 | $10.46 | 17,000 | — | — |
| 1981-03-27 | $10.44 | $10.59 | 12,800 | — | — |
| 1981-03-26 | $10.50 | $10.65 | 7,400 | — | — |
| 1981-03-25 | $10.50 | $10.65 | 10,000 | — | — |
| 1981-03-24 | $10.38 | $10.53 | 11,600 | — | — |
| 1981-03-23 | $10.44 | $10.59 | 11,600 | — | — |
| 1981-03-20 | $10.25 | $10.40 | 15,800 | — | — |
| 1981-03-19 | $10.38 | $10.53 | 13,000 | — | — |
| 1981-03-18 | $10.38 | $10.53 | 10,800 | — | — |
| 1981-03-17 | $10.31 | $10.46 | 14,400 | — | — |
| 1981-03-16 | $10.13 | $10.27 | 18,200 | — | — |
| 1981-03-13 | $10.00 | $10.15 | 45,000 | — | — |
| 1981-03-12 | $9.94 | $10.08 | 20,200 | — | — |
| 1981-03-11 | $9.94 | $10.08 | 18,600 | — | — |
| 1981-03-10 | $9.88 | $10.02 | 11,200 | — | — |
| 1981-03-09 | $9.94 | $10.08 | 6,800 | — | — |
| 1981-03-06 | $9.88 | $10.02 | 12,800 | — | — |
| 1981-03-05 | $9.88 | $10.02 | 21,800 | — | — |
| 1981-03-04 | $9.94 | $10.08 | 68,000 | — | — |
| 1981-03-03 | $9.88 | $10.02 | 8,200 | — | — |
| 1981-03-02 | $10.00 | $10.15 | 10,600 | — | — |
| 1981-02-27 | $9.88 | $10.02 | 9,600 | — | — |
| 1981-02-26 | $10.00 | $10.15 | 11,800 | — | — |
| 1981-02-25 | $10.00 | $10.15 | 13,400 | — | — |
| 1981-02-24 | $10.06 | $10.21 | 12,200 | — | — |
| 1981-02-23 | $10.00 | $10.15 | 19,600 | — | — |
| 1981-02-20 | $9.81 | $9.96 | 8,000 | — | — |
| 1981-02-19 | $9.75 | $9.89 | 10,000 | — | — |
| 1981-02-18 | $9.88 | $10.02 | 14,600 | — | — |
| 1981-02-17 | $10.00 | $10.15 | 24,200 | — | — |
| 1981-02-13 | $9.81 | $9.96 | 16,200 | — | — |
| 1981-02-12 | $9.94 | $10.08 | 8,200 | — | — |
| 1981-02-11 | $9.94 | $10.08 | 15,400 | — | — |
| 1981-02-10 | $9.94 | $10.08 | 18,000 | — | — |
| 1981-02-09 | $10.00 | $10.15 | 27,000 | — | — |
| 1981-02-06 | $10.00 | $10.15 | 15,200 | — | — |
| 1981-02-05 | $10.06 | $10.21 | 15,200 | — | — |
| 1981-02-04 | $10.06 | $10.21 | 9,200 | — | — |
| 1981-02-03 | $10.06 | $10.21 | 17,600 | — | — |
| 1981-02-02 | $10.19 | $10.34 | 19,600 | — | — |
| 1981-01-30 | $9.94 | $10.08 | 12,200 | — | — |
| 1981-01-29 | $10.06 | $10.21 | 22,000 | — | — |
| 1981-01-28 | $10.00 | $10.15 | 9,400 | — | — |
| 1981-01-27 | $10.00 | $10.15 | 9,400 | — | — |
| 1981-01-26 | $10.13 | $10.27 | 7,400 | — | — |
| 1981-01-23 | $10.13 | $10.27 | 13,200 | — | — |
| 1981-01-22 | $9.75 | $9.89 | 16,400 | — | — |
| 1981-01-21 | $10.06 | $10.21 | 16,200 | — | — |
| 1981-01-20 | $10.25 | $10.40 | 17,200 | — | — |
| 1981-01-19 | $10.56 | $10.72 | 26,400 | — | — |
| 1981-01-16 | $10.75 | $10.91 | 9,600 | — | — |
| 1981-01-15 | $10.63 | $10.78 | 12,800 | — | — |
| 1981-01-14 | $10.69 | $10.85 | 11,600 | — | — |
| 1981-01-13 | $10.69 | $10.85 | 17,800 | — | — |
| 1981-01-12 | $10.56 | $10.72 | 11,400 | — | — |
| 1981-01-09 | $10.81 | $10.97 | 23,800 | — | — |
| 1981-01-08 | $10.69 | $10.85 | 11,600 | — | — |
| 1981-01-07 | $10.63 | $10.78 | 28,000 | — | — |
| 1981-01-06 | $10.69 | $10.85 | 24,200 | — | — |
| 1981-01-05 | $10.44 | $10.59 | 64,800 | — | — |
| 1981-01-02 | $10.44 | $10.59 | 5,600 | — | — |