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
- 1970-01-02 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 | $9.13 | $15.54 | 192,313 | — | — |
| 1981-12-30 | $9.16 | $15.59 | 112,646 | — | — |
| 1981-12-29 | $9.16 | $15.59 | 249,707 | — | — |
| 1981-12-28 | $9.22 | $15.69 | 125,068 | — | — |
| 1981-12-24 | $9.31 | $15.84 | 115,645 | — | — |
| 1981-12-23 | $9.31 | $15.84 | 323,805 | — | — |
| 1981-12-22 | $9.34 | $15.89 | 306,673 | — | — |
| 1981-12-21 | $9.25 | $15.74 | 158,904 | — | — |
| 1981-12-18 | $9.28 | $15.79 | 365,352 | — | — |
| 1981-12-17 | $9.31 | $15.84 | 706,717 | — | — |
| 1981-12-16 | $9.60 | $16.34 | 293,823 | — | — |
| 1981-12-15 | $9.63 | $16.39 | 208,160 | — | — |
| 1981-12-14 | $9.57 | $16.29 | 234,716 | — | — |
| 1981-12-11 | $9.75 | $16.59 | 560,234 | — | — |
| 1981-12-10 | $9.69 | $16.49 | 85,663 | — | — |
| 1981-12-09 | $9.72 | $16.54 | 113,931 | — | — |
| 1981-12-08 | $9.60 | $16.34 | 101,939 | — | — |
| 1981-12-07 | $9.57 | $16.29 | 705,861 | — | — |
| 1981-12-04 | $9.75 | $16.59 | 456,582 | — | — |
| 1981-12-03 | $9.66 | $16.44 | 495,987 | — | — |
| 1981-12-02 | $9.48 | $16.14 | 360,212 | — | — |
| 1981-12-01 | $9.54 | $16.24 | 355,500 | — | — |
| 1981-11-30 | $9.63 | $16.39 | 598,782 | — | — |
| 1981-11-27 | $9.51 | $16.19 | 222,295 | — | — |
| 1981-11-25 | $9.43 | $16.04 | 375,203 | — | — |
| 1981-11-24 | $9.37 | $15.94 | 277,547 | — | — |
| 1981-11-23 | $9.25 | $15.74 | 92,087 | — | — |
| 1981-11-20 | $9.28 | $15.79 | 165,329 | — | — |
| 1981-11-19 | $9.31 | $15.84 | 110,077 | — | — |
| 1981-11-18 | $9.25 | $15.74 | 132,349 | — | — |
| 1981-11-17 | $9.11 | $15.49 | 190,600 | — | — |
| 1981-11-16 | $9.13 | $15.54 | 77,953 | — | — |
| 1981-11-13 | $9.46 | $15.85 | 95,086 | — | — |
| 1981-11-12 | $9.60 | $16.10 | 123,354 | — | — |
| 1981-11-11 | $9.63 | $16.15 | 309,242 | — | — |
| 1981-11-10 | $9.60 | $16.10 | 206,447 | — | — |
| 1981-11-09 | $9.28 | $15.56 | 135,347 | — | — |
| 1981-11-06 | $9.34 | $15.66 | 108,792 | — | — |
| 1981-11-05 | $9.46 | $15.85 | 282,687 | — | — |
| 1981-11-04 | $9.48 | $15.90 | 431,740 | — | — |
| 1981-11-03 | $9.40 | $15.75 | 288,683 | — | — |
| 1981-11-02 | $9.25 | $15.51 | 265,983 | — | — |
| 1981-10-30 | $8.96 | $15.02 | 451,014 | — | — |
| 1981-10-29 | $8.78 | $14.73 | 173,039 | — | — |
| 1981-10-28 | $8.78 | $14.73 | 208,160 | — | — |
| 1981-10-27 | $8.90 | $14.92 | 242,425 | — | — |
| 1981-10-26 | $8.78 | $14.73 | 227,863 | — | — |
| 1981-10-23 | $8.76 | $14.68 | 227,863 | — | — |
| 1981-10-22 | $8.96 | $15.02 | 82,236 | — | — |
| 1981-10-21 | $8.99 | $15.07 | 715,712 | — | — |
| 1981-10-20 | $8.99 | $15.07 | 236,857 | — | — |
| 1981-10-19 | $9.05 | $15.17 | 150,338 | — | — |
| 1981-10-16 | $9.16 | $15.36 | 153,765 | — | — |
| 1981-10-15 | $9.16 | $15.36 | 72,813 | — | — |
| 1981-10-14 | $9.19 | $15.41 | 74,098 | — | — |
| 1981-10-13 | $9.31 | $15.61 | 94,229 | — | — |
| 1981-10-12 | $9.34 | $15.66 | 43,260 | — | — |
| 1981-10-09 | $9.34 | $15.66 | 95,086 | — | — |
| 1981-10-08 | $9.57 | $16.05 | 253,990 | — | — |
| 1981-10-07 | $9.46 | $15.85 | 311,812 | — | — |
| 1981-10-06 | $9.43 | $15.80 | 227,863 | — | — |
| 1981-10-05 | $9.37 | $15.71 | 321,235 | — | — |
| 1981-10-02 | $9.34 | $15.66 | 337,511 | — | — |
| 1981-10-01 | $9.28 | $15.56 | 131,064 | — | — |
| 1981-09-30 | $9.25 | $15.51 | 227,435 | — | — |
| 1981-09-29 | $9.25 | $15.51 | 182,890 | — | — |
| 1981-09-28 | $9.11 | $15.27 | 478,855 | — | — |
| 1981-09-25 | $9.02 | $15.12 | 248,422 | — | — |
| 1981-09-24 | $9.28 | $15.56 | 612,488 | — | — |
| 1981-09-23 | $9.28 | $15.56 | 331,086 | — | — |
| 1981-09-22 | $9.46 | $15.85 | 891,321 | — | — |
| 1981-09-21 | $9.46 | $15.85 | 250,563 | — | — |
| 1981-09-18 | $9.51 | $15.95 | 157,619 | — | — |
| 1981-09-17 | $9.34 | $15.66 | 274,121 | — | — |
| 1981-09-16 | $9.75 | $16.34 | 317,809 | — | — |
| 1981-09-15 | $9.84 | $16.49 | 263,841 | — | — |
| 1981-09-14 | $10.01 | $16.78 | 367,065 | — | — |
| 1981-09-11 | $10.30 | $17.27 | 268,981 | — | — |
| 1981-09-10 | $10.24 | $17.17 | 504,982 | — | — |
| 1981-09-09 | $10.04 | $16.83 | 143,913 | — | — |
| 1981-09-08 | $9.89 | $16.59 | 210,730 | — | — |
| 1981-09-04 | $9.86 | $16.54 | 260,415 | — | — |
| 1981-09-03 | $9.92 | $16.64 | 197,453 | — | — |
| 1981-09-02 | $10.07 | $16.88 | 128,066 | — | — |
| 1981-09-01 | $10.07 | $16.88 | 385,911 | — | — |
| 1981-08-31 | $10.13 | $16.98 | 303,246 | — | — |
| 1981-08-28 | $10.33 | $17.32 | 498,129 | — | — |
| 1981-08-27 | $10.39 | $17.42 | 326,375 | — | — |
| 1981-08-26 | $10.54 | $17.66 | 775,248 | — | — |
| 1981-08-25 | $10.74 | $18.01 | 507,552 | — | — |
| 1981-08-24 | $10.68 | $17.91 | 385,054 | — | — |
| 1981-08-21 | $10.91 | $18.30 | 123,783 | — | — |
| 1981-08-20 | $10.91 | $18.30 | 595,356 | — | — |
| 1981-08-19 | $10.80 | $18.10 | 218,868 | — | — |
| 1981-08-18 | $10.68 | $17.91 | 276,262 | — | — |
| 1981-08-17 | $10.77 | $18.05 | 226,578 | — | — |
| 1981-08-14 | $11.09 | $18.36 | 394,905 | — | — |
| 1981-08-13 | $11.18 | $18.50 | 277,547 | — | — |
| 1981-08-12 | $11.15 | $18.45 | 396,190 | — | — |
| 1981-08-11 | $11.12 | $18.41 | 310,956 | — | — |
| 1981-08-10 | $11.15 | $18.45 | 324,662 | — | — |
| 1981-08-07 | $11.24 | $18.60 | 200,451 | — | — |
| 1981-08-06 | $11.09 | $18.36 | 278,404 | — | — |
| 1981-08-05 | $10.89 | $18.02 | 101,939 | — | — |
| 1981-08-04 | $10.86 | $17.97 | 221,010 | — | — |
| 1981-08-03 | $11.00 | $18.21 | 224,865 | — | — |
| 1981-07-31 | $11.12 | $18.41 | 200,879 | — | — |
| 1981-07-30 | $10.97 | $18.16 | 893,462 | — | — |
| 1981-07-29 | $10.91 | $18.07 | 77,525 | — | — |
| 1981-07-28 | $11.09 | $18.36 | 471,573 | — | — |
| 1981-07-27 | $11.27 | $18.65 | 322,520 | — | — |
| 1981-07-24 | $11.18 | $18.50 | 239,427 | — | — |
| 1981-07-23 | $10.77 | $17.83 | 337,939 | — | — |
| 1981-07-22 | $10.62 | $17.58 | 240,712 | — | — |
| 1981-07-21 | $10.62 | $17.58 | 773,106 | — | — |
| 1981-07-20 | $10.74 | $17.78 | 522,543 | — | — |
| 1981-07-17 | $11.32 | $18.74 | 305,816 | — | — |
| 1981-07-16 | $11.44 | $18.94 | 958,138 | — | — |
| 1981-07-15 | $11.27 | $18.65 | 567,516 | — | — |
| 1981-07-14 | $10.19 | $16.86 | 583,791 | — | — |
| 1981-07-13 | $10.42 | $17.25 | 168,756 | — | — |
| 1981-07-10 | $10.45 | $17.29 | 220,153 | — | — |
| 1981-07-09 | $10.51 | $17.39 | 53,968 | — | — |
| 1981-07-08 | $10.51 | $17.39 | 148,197 | — | — |
| 1981-07-07 | $10.51 | $17.39 | 191,456 | — | — |
| 1981-07-06 | $10.36 | $17.15 | 258,273 | — | — |
| 1981-07-02 | $10.48 | $17.34 | 392,764 | — | — |
| 1981-07-01 | $10.68 | $17.68 | 221,866 | — | — |
| 1981-06-30 | $10.68 | $17.68 | 210,730 | — | — |
| 1981-06-29 | $11.03 | $18.26 | 77,525 | — | — |
| 1981-06-26 | $11.24 | $18.60 | 87,804 | — | — |
| 1981-06-25 | $11.35 | $18.79 | 77,525 | — | — |
| 1981-06-24 | $11.32 | $18.74 | 108,363 | — | — |
| 1981-06-23 | $11.50 | $19.03 | 207,732 | — | — |
| 1981-06-22 | $11.21 | $18.55 | 107,935 | — | — |
| 1981-06-19 | $11.15 | $18.45 | 236,857 | — | — |
| 1981-06-18 | $11.29 | $18.70 | 627,479 | — | — |
| 1981-06-17 | $11.35 | $18.79 | 176,465 | — | — |
| 1981-06-16 | $11.47 | $18.99 | 243,710 | — | — |
| 1981-06-15 | $11.44 | $18.94 | 279,260 | — | — |
| 1981-06-12 | $11.27 | $18.65 | 161,046 | — | — |
| 1981-06-11 | $11.32 | $18.74 | 157,619 | — | — |
| 1981-06-10 | $10.91 | $18.07 | 94,657 | — | — |
| 1981-06-09 | $10.94 | $18.12 | 195,311 | — | — |
| 1981-06-08 | $11.21 | $18.55 | 302,818 | — | — |
| 1981-06-05 | $11.21 | $18.55 | 491,704 | — | — |
| 1981-06-04 | $11.03 | $18.26 | 97,227 | — | — |
| 1981-06-03 | $11.06 | $18.31 | 91,231 | — | — |
| 1981-06-02 | $11.00 | $18.21 | 630,049 | — | — |
| 1981-06-01 | $11.00 | $18.21 | 220,582 | — | — |
| 1981-05-29 | $10.91 | $18.07 | 86,519 | — | — |
| 1981-05-28 | $11.00 | $18.21 | 175,609 | — | — |
| 1981-05-27 | $10.91 | $18.07 | 169,612 | — | — |
| 1981-05-26 | $10.80 | $17.87 | 176,037 | — | — |
| 1981-05-22 | $10.59 | $17.54 | 298,963 | — | — |
| 1981-05-21 | $10.48 | $17.34 | 221,010 | — | — |
| 1981-05-20 | $10.48 | $17.34 | 191,028 | — | — |
| 1981-05-19 | $10.59 | $17.54 | 98,084 | — | — |
| 1981-05-18 | $10.74 | $17.78 | 131,921 | — | — |
| 1981-05-15 | $10.80 | $17.64 | 156,763 | — | — |
| 1981-05-14 | $10.54 | $17.21 | 284,829 | — | — |
| 1981-05-13 | $10.24 | $16.74 | 246,709 | — | — |
| 1981-05-12 | $10.27 | $16.78 | 499,414 | — | — |
| 1981-05-11 | $10.13 | $16.55 | 468,147 | — | — |
| 1981-05-08 | $10.42 | $17.02 | 138,774 | — | — |
| 1981-05-07 | $10.42 | $17.02 | 417,177 | — | — |
| 1981-05-06 | $10.51 | $17.17 | 370,920 | — | — |
| 1981-05-05 | $10.51 | $17.17 | 858,340 | — | — |
| 1981-05-04 | $10.65 | $17.40 | 208,160 | — | — |
| 1981-05-01 | $10.83 | $17.69 | 88,661 | — | — |
| 1981-04-30 | $10.77 | $17.59 | 636,902 | — | — |
| 1981-04-29 | $10.80 | $17.64 | 203,877 | — | — |
| 1981-04-28 | $10.97 | $17.93 | 122,926 | — | — |
| 1981-04-27 | $11.09 | $18.12 | 226,578 | — | — |
| 1981-04-24 | $11.12 | $18.17 | 161,474 | — | — |
| 1981-04-23 | $11.09 | $18.12 | 112,218 | — | — |
| 1981-04-22 | $11.09 | $18.12 | 208,160 | — | — |
| 1981-04-21 | $11.12 | $18.17 | 371,348 | — | — |
| 1981-04-20 | $11.21 | $18.31 | 259,558 | — | — |
| 1981-04-16 | $11.35 | $18.55 | 256,988 | — | — |
| 1981-04-15 | $11.21 | $18.31 | 245,852 | — | — |
| 1981-04-14 | $11.03 | $18.02 | 283,972 | — | — |
| 1981-04-13 | $11.15 | $18.21 | 230,861 | — | — |
| 1981-04-10 | $11.38 | $18.60 | 167,899 | — | — |
| 1981-04-09 | $11.27 | $18.41 | 148,197 | — | — |
| 1981-04-08 | $11.21 | $18.31 | 210,730 | — | — |
| 1981-04-07 | $11.00 | $17.98 | 197,881 | — | — |
| 1981-04-06 | $11.21 | $18.31 | 648,895 | — | — |
| 1981-04-03 | $11.29 | $18.45 | 188,458 | — | — |
| 1981-04-02 | $11.64 | $19.03 | 174,324 | — | — |
| 1981-04-01 | $11.67 | $19.07 | 263,413 | — | — |
| 1981-03-31 | $11.73 | $19.17 | 259,558 | — | — |
| 1981-03-30 | $11.38 | $18.60 | 83,521 | — | — |
| 1981-03-27 | $11.59 | $18.93 | 198,309 | — | — |
| 1981-03-26 | $11.73 | $19.17 | 248,422 | — | — |
| 1981-03-25 | $11.94 | $19.50 | 1,183,430 | — | — |
| 1981-03-24 | $11.59 | $18.93 | 507,552 | — | — |
| 1981-03-23 | $11.64 | $19.03 | 252,705 | — | — |
| 1981-03-20 | $11.67 | $19.07 | 326,803 | — | — |
| 1981-03-19 | $11.73 | $19.17 | 479,283 | — | — |
| 1981-03-18 | $11.88 | $19.41 | 476,713 | — | — |
| 1981-03-17 | $11.82 | $19.31 | 1,146,167 | — | — |
| 1981-03-16 | $11.91 | $19.45 | 555,523 | — | — |
| 1981-03-13 | $11.59 | $18.93 | 592,358 | — | — |
| 1981-03-12 | $11.32 | $18.50 | 252,705 | — | — |
| 1981-03-11 | $11.06 | $18.07 | 1,439,134 | — | — |
| 1981-03-10 | $11.24 | $18.36 | 544,387 | — | — |
| 1981-03-09 | $11.12 | $18.17 | 560,234 | — | — |
| 1981-03-06 | $10.91 | $17.83 | 485,708 | — | — |
| 1981-03-05 | $10.83 | $17.69 | 465,149 | — | — |
| 1981-03-04 | $10.80 | $17.64 | 332,371 | — | — |
| 1981-03-03 | $10.71 | $17.50 | 282,687 | — | — |
| 1981-03-02 | $10.74 | $17.55 | 564,946 | — | — |
| 1981-02-27 | $10.83 | $17.69 | 693,011 | — | — |
| 1981-02-26 | $10.97 | $17.93 | 1,074,211 | — | — |
| 1981-02-25 | $10.62 | $17.36 | 460,437 | — | — |
| 1981-02-24 | $10.51 | $17.17 | 394,905 | — | — |
| 1981-02-23 | $10.04 | $16.40 | 157,191 | — | — |
| 1981-02-20 | $9.69 | $15.83 | 275,406 | — | — |
| 1981-02-19 | $9.54 | $15.59 | 210,730 | — | — |
| 1981-02-18 | $9.81 | $16.02 | 369,206 | — | — |
| 1981-02-17 | $9.81 | $16.02 | 338,796 | — | — |
| 1981-02-13 | $9.78 | $15.74 | 151,623 | — | — |
| 1981-02-12 | $9.98 | $16.07 | 208,589 | — | — |
| 1981-02-11 | $10.21 | $16.45 | 233,431 | — | — |
| 1981-02-10 | $10.19 | $16.40 | 122,069 | — | — |
| 1981-02-09 | $10.24 | $16.50 | 282,687 | — | — |
| 1981-02-06 | $10.27 | $16.54 | 122,069 | — | — |
| 1981-02-05 | $10.36 | $16.68 | 186,316 | — | — |
| 1981-02-04 | $9.98 | $16.07 | 193,169 | — | — |
| 1981-02-03 | $9.84 | $15.84 | 176,037 | — | — |
| 1981-02-02 | $9.81 | $15.79 | 125,924 | — | — |
| 1981-01-30 | $9.84 | $15.84 | 199,594 | — | — |
| 1981-01-29 | $9.66 | $15.56 | 212,444 | — | — |
| 1981-01-28 | $9.66 | $15.56 | 92,087 | — | — |
| 1981-01-27 | $9.72 | $15.65 | 160,618 | — | — |
| 1981-01-26 | $9.84 | $15.84 | 118,215 | — | — |
| 1981-01-23 | $9.78 | $15.74 | 104,937 | — | — |
| 1981-01-22 | $9.81 | $15.79 | 71,100 | — | — |
| 1981-01-21 | $9.66 | $15.56 | 158,048 | — | — |
| 1981-01-20 | $9.78 | $15.74 | 259,558 | — | — |
| 1981-01-19 | $9.95 | $16.03 | 104,080 | — | — |
| 1981-01-16 | $9.95 | $16.03 | 107,078 | — | — |
| 1981-01-15 | $9.98 | $16.07 | 147,768 | — | — |
| 1981-01-14 | $10.01 | $16.12 | 154,193 | — | — |
| 1981-01-13 | $9.84 | $15.84 | 80,095 | — | — |
| 1981-01-12 | $9.95 | $16.03 | 108,363 | — | — |
| 1981-01-09 | $9.98 | $16.07 | 457,011 | — | — |
| 1981-01-08 | $9.98 | $16.07 | 183,318 | — | — |
| 1981-01-07 | $10.10 | $16.26 | 770,108 | — | — |
| 1981-01-06 | $10.42 | $16.78 | 525,112 | — | — |
| 1981-01-05 | $10.27 | $16.54 | 248,422 | — | — |
| 1981-01-02 | $9.95 | $16.03 | 77,525 | — | — |