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
- 1974-12-17 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 | $6.50 | $7.96 | 32,100 | — | — |
| 1981-12-30 | $6.58 | $8.07 | 46,200 | — | — |
| 1981-12-29 | $6.63 | $8.12 | 75,900 | — | — |
| 1981-12-28 | $6.33 | $7.76 | 19,500 | — | — |
| 1981-12-24 | $6.29 | $7.71 | 50,400 | — | — |
| 1981-12-23 | $6.29 | $7.71 | 39,900 | — | — |
| 1981-12-22 | $6.29 | $7.71 | 159,000 | — | — |
| 1981-12-21 | $6.38 | $7.81 | 162,300 | — | — |
| 1981-12-18 | $6.67 | $8.07 | 28,800 | — | — |
| 1981-12-17 | $6.54 | $7.92 | 126,300 | — | — |
| 1981-12-16 | $6.58 | $7.97 | 21,000 | — | — |
| 1981-12-15 | $6.63 | $8.02 | 83,700 | — | — |
| 1981-12-14 | $6.54 | $7.92 | 354,300 | — | — |
| 1981-12-11 | $6.67 | $8.07 | 325,800 | — | — |
| 1981-12-10 | $7.00 | $8.47 | 120,900 | — | — |
| 1981-12-09 | $7.04 | $8.52 | 83,100 | — | — |
| 1981-12-08 | $7.04 | $8.52 | 48,900 | — | — |
| 1981-12-07 | $7.00 | $8.47 | 61,200 | — | — |
| 1981-12-04 | $6.83 | $8.27 | 59,100 | — | — |
| 1981-12-03 | $6.71 | $8.12 | 52,200 | — | — |
| 1981-12-02 | $6.71 | $8.12 | 21,900 | — | — |
| 1981-12-01 | $6.79 | $8.22 | 13,500 | — | — |
| 1981-11-30 | $6.92 | $8.37 | 52,500 | — | — |
| 1981-11-27 | $6.79 | $8.22 | 53,700 | — | — |
| 1981-11-25 | $6.83 | $8.27 | 34,800 | — | — |
| 1981-11-24 | $6.88 | $8.32 | 37,800 | — | — |
| 1981-11-23 | $6.83 | $8.27 | 15,600 | — | — |
| 1981-11-20 | $6.79 | $8.22 | 87,900 | — | — |
| 1981-11-19 | $6.79 | $8.22 | 42,900 | — | — |
| 1981-11-18 | $6.71 | $8.12 | 177,000 | — | — |
| 1981-11-17 | $6.71 | $8.12 | 208,500 | — | — |
| 1981-11-16 | $6.67 | $8.07 | 11,700 | — | — |
| 1981-11-13 | $6.67 | $8.07 | 54,600 | — | — |
| 1981-11-12 | $6.75 | $8.17 | 63,000 | — | — |
| 1981-11-11 | $6.83 | $8.27 | 35,100 | — | — |
| 1981-11-10 | $6.92 | $8.37 | 40,200 | — | — |
| 1981-11-09 | $7.00 | $8.47 | 39,600 | — | — |
| 1981-11-06 | $6.88 | $8.32 | 45,900 | — | — |
| 1981-11-05 | $6.96 | $8.42 | 62,700 | — | — |
| 1981-11-04 | $7.08 | $8.57 | 33,000 | — | — |
| 1981-11-03 | $7.04 | $8.52 | 150,600 | — | — |
| 1981-11-02 | $7.17 | $8.67 | 357,900 | — | — |
| 1981-10-30 | $6.79 | $8.22 | 99,300 | — | — |
| 1981-10-29 | $6.79 | $8.22 | 195,300 | — | — |
| 1981-10-28 | $6.83 | $8.27 | 168,600 | — | — |
| 1981-10-27 | $6.75 | $8.17 | 466,800 | — | — |
| 1981-10-26 | $6.63 | $8.02 | 14,700 | — | — |
| 1981-10-23 | $6.67 | $8.07 | 103,200 | — | — |
| 1981-10-22 | $6.71 | $8.12 | 47,100 | — | — |
| 1981-10-21 | $6.58 | $7.97 | 63,900 | — | — |
| 1981-10-20 | $6.63 | $8.02 | 26,100 | — | — |
| 1981-10-19 | $6.42 | $7.76 | 36,300 | — | — |
| 1981-10-16 | $6.38 | $7.71 | 36,900 | — | — |
| 1981-10-15 | $6.46 | $7.81 | 27,900 | — | — |
| 1981-10-14 | $6.63 | $8.02 | 15,600 | — | — |
| 1981-10-13 | $6.54 | $7.92 | 32,100 | — | — |
| 1981-10-12 | $6.58 | $7.97 | 56,100 | — | — |
| 1981-10-09 | $6.42 | $7.76 | 43,200 | — | — |
| 1981-10-08 | $6.33 | $7.66 | 21,300 | — | — |
| 1981-10-07 | $6.46 | $7.81 | 121,200 | — | — |
| 1981-10-06 | $6.29 | $7.61 | 109,800 | — | — |
| 1981-10-05 | $6.38 | $7.71 | 88,800 | — | — |
| 1981-10-02 | $6.42 | $7.76 | 61,500 | — | — |
| 1981-10-01 | $6.38 | $7.71 | 101,400 | — | — |
| 1981-09-30 | $6.58 | $7.97 | 146,400 | — | — |
| 1981-09-29 | $6.54 | $7.92 | 38,400 | — | — |
| 1981-09-28 | $6.67 | $8.07 | 108,300 | — | — |
| 1981-09-25 | $6.46 | $7.81 | 62,700 | — | — |
| 1981-09-24 | $6.83 | $8.27 | 284,400 | — | — |
| 1981-09-23 | $6.58 | $7.97 | 371,100 | — | — |
| 1981-09-22 | $6.75 | $8.17 | 260,400 | — | — |
| 1981-09-21 | $6.75 | $8.07 | 186,300 | — | — |
| 1981-09-18 | $6.58 | $7.87 | 119,700 | — | — |
| 1981-09-17 | $6.58 | $7.87 | 36,300 | — | — |
| 1981-09-16 | $6.75 | $8.07 | 75,600 | — | — |
| 1981-09-15 | $6.83 | $8.17 | 129,300 | — | — |
| 1981-09-14 | $6.58 | $7.87 | 196,200 | — | — |
| 1981-09-11 | $6.33 | $7.57 | 276,600 | — | — |
| 1981-09-10 | $6.42 | $7.67 | 91,800 | — | — |
| 1981-09-09 | $6.25 | $7.47 | 374,700 | — | — |
| 1981-09-08 | $6.38 | $7.62 | 59,100 | — | — |
| 1981-09-04 | $6.38 | $7.62 | 188,100 | — | — |
| 1981-09-03 | $6.42 | $7.67 | 207,300 | — | — |
| 1981-09-02 | $6.42 | $7.67 | 55,200 | — | — |
| 1981-09-01 | $6.42 | $7.67 | 45,900 | — | — |
| 1981-08-31 | $6.50 | $7.77 | 194,100 | — | — |
| 1981-08-28 | $6.42 | $7.67 | 132,900 | — | — |
| 1981-08-27 | $6.42 | $7.67 | 287,700 | — | — |
| 1981-08-26 | $6.42 | $7.67 | 317,100 | — | — |
| 1981-08-25 | $6.25 | $7.47 | 189,600 | — | — |
| 1981-08-24 | $6.21 | $7.42 | 77,700 | — | — |
| 1981-08-21 | $6.25 | $7.47 | 149,100 | — | — |
| 1981-08-20 | $6.17 | $7.37 | 131,400 | — | — |
| 1981-08-19 | $6.25 | $7.47 | 19,800 | — | — |
| 1981-08-18 | $6.33 | $7.57 | 93,300 | — | — |
| 1981-08-17 | $6.33 | $7.57 | 79,500 | — | — |
| 1981-08-14 | $6.38 | $7.62 | 67,500 | — | — |
| 1981-08-13 | $6.42 | $7.67 | 276,600 | — | — |
| 1981-08-12 | $6.29 | $7.52 | 105,300 | — | — |
| 1981-08-11 | $6.46 | $7.72 | 141,900 | — | — |
| 1981-08-10 | $6.50 | $7.77 | 145,200 | — | — |
| 1981-08-07 | $6.29 | $7.52 | 74,700 | — | — |
| 1981-08-06 | $6.17 | $7.37 | 63,900 | — | — |
| 1981-08-05 | $6.08 | $7.27 | 116,400 | — | — |
| 1981-08-04 | $6.21 | $7.42 | 53,400 | — | — |
| 1981-08-03 | $6.25 | $7.47 | 29,700 | — | — |
| 1981-07-31 | $6.38 | $7.62 | 64,500 | — | — |
| 1981-07-30 | $6.33 | $7.57 | 45,300 | — | — |
| 1981-07-29 | $6.13 | $7.32 | 33,900 | — | — |
| 1981-07-28 | $6.13 | $7.32 | 60,300 | — | — |
| 1981-07-27 | $6.17 | $7.37 | 39,900 | — | — |
| 1981-07-24 | $6.25 | $7.47 | 57,600 | — | — |
| 1981-07-23 | $6.25 | $7.47 | 144,900 | — | — |
| 1981-07-22 | $6.29 | $7.52 | 367,200 | — | — |
| 1981-07-21 | $6.42 | $7.67 | 185,100 | — | — |
| 1981-07-20 | $6.54 | $7.82 | 25,500 | — | — |
| 1981-07-17 | $6.71 | $8.02 | 36,600 | — | — |
| 1981-07-16 | $6.79 | $8.12 | 16,200 | — | — |
| 1981-07-15 | $6.58 | $7.87 | 115,800 | — | — |
| 1981-07-14 | $6.67 | $7.97 | 63,600 | — | — |
| 1981-07-13 | $6.79 | $8.12 | 44,400 | — | — |
| 1981-07-10 | $6.67 | $7.97 | 75,600 | — | — |
| 1981-07-09 | $6.75 | $8.07 | 41,100 | — | — |
| 1981-07-08 | $6.67 | $7.97 | 49,200 | — | — |
| 1981-07-07 | $6.75 | $8.07 | 95,700 | — | — |
| 1981-07-06 | $6.50 | $7.77 | 83,100 | — | — |
| 1981-07-02 | $6.71 | $8.02 | 108,300 | — | — |
| 1981-07-01 | $6.92 | $8.27 | 72,300 | — | — |
| 1981-06-30 | $6.92 | $8.27 | 67,200 | — | — |
| 1981-06-29 | $6.79 | $8.12 | 34,800 | — | — |
| 1981-06-26 | $6.88 | $8.22 | 33,900 | — | — |
| 1981-06-25 | $6.88 | $8.22 | 106,200 | — | — |
| 1981-06-24 | $7.00 | $8.37 | 150,600 | — | — |
| 1981-06-23 | $7.13 | $8.51 | 79,800 | — | — |
| 1981-06-22 | $7.00 | $8.37 | 37,200 | — | — |
| 1981-06-19 | $7.00 | $8.37 | 323,700 | — | — |
| 1981-06-18 | $7.08 | $8.46 | 88,500 | — | — |
| 1981-06-17 | $7.38 | $8.81 | 111,000 | — | — |
| 1981-06-16 | $7.42 | $8.86 | 184,200 | — | — |
| 1981-06-15 | $7.29 | $8.71 | 360,000 | — | — |
| 1981-06-12 | $7.25 | $8.57 | 408,300 | — | — |
| 1981-06-11 | $7.29 | $8.62 | 88,800 | — | — |
| 1981-06-10 | $7.17 | $8.47 | 113,400 | — | — |
| 1981-06-09 | $7.13 | $8.42 | 134,100 | — | — |
| 1981-06-08 | $7.13 | $8.42 | 204,900 | — | — |
| 1981-06-05 | $7.29 | $8.62 | 68,700 | — | — |
| 1981-06-04 | $7.00 | $8.28 | 645,900 | — | — |
| 1981-06-03 | $6.96 | $8.23 | 216,900 | — | — |
| 1981-06-02 | $7.08 | $8.38 | 147,900 | — | — |
| 1981-06-01 | $7.17 | $8.47 | 39,600 | — | — |
| 1981-05-29 | $7.17 | $8.47 | 153,000 | — | — |
| 1981-05-28 | $7.04 | $8.33 | 113,700 | — | — |
| 1981-05-27 | $7.38 | $8.72 | 112,200 | — | — |
| 1981-05-26 | $7.17 | $8.47 | 77,700 | — | — |
| 1981-05-22 | $7.04 | $8.33 | 97,500 | — | — |
| 1981-05-21 | $6.79 | $8.03 | 128,100 | — | — |
| 1981-05-20 | $6.63 | $7.83 | 171,000 | — | — |
| 1981-05-19 | $6.63 | $7.83 | 234,300 | — | — |
| 1981-05-18 | $6.67 | $7.88 | 205,200 | — | — |
| 1981-05-15 | $6.67 | $7.88 | 175,800 | — | — |
| 1981-05-14 | $6.67 | $7.88 | 267,300 | — | — |
| 1981-05-13 | $6.79 | $8.03 | 248,700 | — | — |
| 1981-05-12 | $6.88 | $8.13 | 104,700 | — | — |
| 1981-05-11 | $6.88 | $8.13 | 69,900 | — | — |
| 1981-05-08 | $7.00 | $8.28 | 78,900 | — | — |
| 1981-05-07 | $7.00 | $8.28 | 40,800 | — | — |
| 1981-05-06 | $7.04 | $8.33 | 74,700 | — | — |
| 1981-05-05 | $7.00 | $8.28 | 92,100 | — | — |
| 1981-05-04 | $6.96 | $8.23 | 93,300 | — | — |
| 1981-05-01 | $7.04 | $8.33 | 24,000 | — | — |
| 1981-04-30 | $7.00 | $8.28 | 138,000 | — | — |
| 1981-04-29 | $7.00 | $8.28 | 58,500 | — | — |
| 1981-04-28 | $7.00 | $8.28 | 237,300 | — | — |
| 1981-04-27 | $7.08 | $8.38 | 165,300 | — | — |
| 1981-04-24 | $7.29 | $8.62 | 96,000 | — | — |
| 1981-04-23 | $7.17 | $8.47 | 76,500 | — | — |
| 1981-04-22 | $7.08 | $8.38 | 109,500 | — | — |
| 1981-04-21 | $6.96 | $8.23 | 144,900 | — | — |
| 1981-04-20 | $7.08 | $8.38 | 121,200 | — | — |
| 1981-04-16 | $7.13 | $8.42 | 229,500 | — | — |
| 1981-04-15 | $7.17 | $8.47 | 83,700 | — | — |
| 1981-04-14 | $7.00 | $8.28 | 176,100 | — | — |
| 1981-04-13 | $6.96 | $8.23 | 114,300 | — | — |
| 1981-04-10 | $6.92 | $8.18 | 275,400 | — | — |
| 1981-04-09 | $6.58 | $7.78 | 109,800 | — | — |
| 1981-04-08 | $6.54 | $7.73 | 105,000 | — | — |
| 1981-04-07 | $6.58 | $7.78 | 104,700 | — | — |
| 1981-04-06 | $6.83 | $8.08 | 102,300 | — | — |
| 1981-04-03 | $6.88 | $8.13 | 22,800 | — | — |
| 1981-04-02 | $6.96 | $8.23 | 98,400 | — | — |
| 1981-04-01 | $6.83 | $8.08 | 65,100 | — | — |
| 1981-03-31 | $6.92 | $8.18 | 88,800 | — | — |
| 1981-03-30 | $7.00 | $8.28 | 238,200 | — | — |
| 1981-03-27 | $7.29 | $8.62 | 243,900 | — | — |
| 1981-03-26 | $7.25 | $8.57 | 96,900 | — | — |
| 1981-03-25 | $7.21 | $8.52 | 190,800 | — | — |
| 1981-03-24 | $6.88 | $8.13 | 419,400 | — | — |
| 1981-03-23 | $6.79 | $8.03 | 127,800 | — | — |
| 1981-03-20 | $6.71 | $7.93 | 360,600 | — | — |
| 1981-03-19 | $6.58 | $7.78 | 272,400 | — | — |
| 1981-03-18 | $6.46 | $7.64 | 260,400 | — | — |
| 1981-03-17 | $6.46 | $7.64 | 254,100 | — | — |
| 1981-03-16 | $6.42 | $7.59 | 371,400 | — | — |
| 1981-03-13 | $6.42 | $7.50 | 306,900 | — | — |
| 1981-03-12 | $6.42 | $7.50 | 64,200 | — | — |
| 1981-03-11 | $6.42 | $7.50 | 605,100 | — | — |
| 1981-03-10 | $6.50 | $7.59 | 81,000 | — | — |
| 1981-03-09 | $6.46 | $7.55 | 51,300 | — | — |
| 1981-03-06 | $6.46 | $7.55 | 42,000 | — | — |
| 1981-03-05 | $6.63 | $7.74 | 83,100 | — | — |
| 1981-03-04 | $6.54 | $7.64 | 76,200 | — | — |
| 1981-03-03 | $6.54 | $7.64 | 95,700 | — | — |
| 1981-03-02 | $6.63 | $7.74 | 348,000 | — | — |
| 1981-02-27 | $6.63 | $7.74 | 18,900 | — | — |
| 1981-02-26 | $6.50 | $7.59 | 317,400 | — | — |
| 1981-02-25 | $6.38 | $7.45 | 84,600 | — | — |
| 1981-02-24 | $6.54 | $7.64 | 41,100 | — | — |
| 1981-02-23 | $6.58 | $7.69 | 148,800 | — | — |
| 1981-02-20 | $6.33 | $7.40 | 437,400 | — | — |
| 1981-02-19 | $6.25 | $7.30 | 605,400 | — | — |
| 1981-02-18 | $6.46 | $7.55 | 624,900 | — | — |
| 1981-02-17 | $6.50 | $7.59 | 290,100 | — | — |
| 1981-02-13 | $6.50 | $7.59 | 48,300 | — | — |
| 1981-02-12 | $6.54 | $7.64 | 224,700 | — | — |
| 1981-02-11 | $6.46 | $7.55 | 83,700 | — | — |
| 1981-02-10 | $6.67 | $7.79 | 164,700 | — | — |
| 1981-02-09 | $6.58 | $7.69 | 227,700 | — | — |
| 1981-02-06 | $7.00 | $8.18 | 935,400 | — | — |
| 1981-02-05 | $7.00 | $8.18 | 114,300 | — | — |
| 1981-02-04 | $6.83 | $7.98 | 89,700 | — | — |
| 1981-02-03 | $6.92 | $8.08 | 156,900 | — | — |
| 1981-02-02 | $6.75 | $7.89 | 105,900 | — | — |
| 1981-01-30 | $7.13 | $8.32 | 207,600 | — | — |
| 1981-01-29 | $7.08 | $8.28 | 19,500 | — | — |
| 1981-01-28 | $7.17 | $8.37 | 31,200 | — | — |
| 1981-01-27 | $7.33 | $8.57 | 242,100 | — | — |
| 1981-01-26 | $7.25 | $8.47 | 22,200 | — | — |
| 1981-01-23 | $7.17 | $8.37 | 395,400 | — | — |
| 1981-01-22 | $7.33 | $8.57 | 146,700 | — | — |
| 1981-01-21 | $7.46 | $8.71 | 70,800 | — | — |
| 1981-01-20 | $7.54 | $8.81 | 152,700 | — | — |
| 1981-01-19 | $7.38 | $8.62 | 43,200 | — | — |
| 1981-01-16 | $7.29 | $8.52 | 67,500 | — | — |
| 1981-01-15 | $7.17 | $8.37 | 40,200 | — | — |
| 1981-01-14 | $7.17 | $8.37 | 19,200 | — | — |
| 1981-01-13 | $7.17 | $8.37 | 42,900 | — | — |
| 1981-01-12 | $7.17 | $8.37 | 57,000 | — | — |
| 1981-01-09 | $7.38 | $8.62 | 502,200 | — | — |
| 1981-01-08 | $7.33 | $8.57 | 269,400 | — | — |
| 1981-01-07 | $7.50 | $8.76 | 195,900 | — | — |
| 1981-01-06 | $7.67 | $8.96 | 412,200 | — | — |
| 1981-01-05 | $7.38 | $8.62 | 117,600 | — | — |
| 1981-01-02 | $7.58 | $8.86 | 22,200 | — | — |