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 | $8.07 | $8.07 | 86,400 | — | — |
| 1981-12-30 | $7.96 | $7.96 | 69,525 | — | — |
| 1981-12-29 | $7.96 | $7.96 | 161,325 | — | — |
| 1981-12-28 | $7.96 | $7.96 | 51,975 | — | — |
| 1981-12-24 | $7.91 | $7.91 | 22,950 | — | — |
| 1981-12-23 | $7.89 | $7.89 | 85,050 | — | — |
| 1981-12-22 | $7.89 | $7.89 | 54,000 | — | — |
| 1981-12-21 | $7.91 | $7.91 | 376,650 | — | — |
| 1981-12-18 | $7.94 | $7.94 | 423,225 | — | — |
| 1981-12-17 | $7.85 | $7.85 | 44,550 | — | — |
| 1981-12-16 | $7.78 | $7.78 | 56,700 | — | — |
| 1981-12-15 | $7.87 | $7.87 | 93,150 | — | — |
| 1981-12-14 | $7.83 | $7.83 | 170,775 | — | — |
| 1981-12-11 | $7.96 | $7.96 | 78,300 | — | — |
| 1981-12-10 | $7.98 | $7.98 | 54,675 | — | — |
| 1981-12-09 | $8.00 | $8.00 | 97,875 | — | — |
| 1981-12-08 | $8.00 | $8.00 | 24,975 | — | — |
| 1981-12-07 | $8.06 | $8.06 | 48,600 | — | — |
| 1981-12-04 | $8.15 | $8.15 | 321,300 | — | — |
| 1981-12-03 | $8.00 | $8.00 | 166,050 | — | — |
| 1981-12-02 | $8.00 | $8.00 | 136,350 | — | — |
| 1981-12-01 | $8.20 | $8.20 | 95,175 | — | — |
| 1981-11-30 | $8.24 | $8.24 | 50,625 | — | — |
| 1981-11-27 | $8.28 | $8.28 | 160,650 | — | — |
| 1981-11-25 | $8.33 | $8.33 | 529,875 | — | — |
| 1981-11-24 | $8.15 | $8.15 | 90,450 | — | — |
| 1981-11-23 | $8.07 | $8.07 | 563,625 | — | — |
| 1981-11-20 | $8.07 | $8.07 | 54,000 | — | — |
| 1981-11-19 | $7.96 | $7.96 | 47,925 | — | — |
| 1981-11-18 | $8.02 | $8.02 | 1,502,550 | — | — |
| 1981-11-17 | $8.07 | $8.07 | 27,675 | — | — |
| 1981-11-16 | $8.17 | $8.17 | 234,225 | — | — |
| 1981-11-13 | $8.30 | $8.30 | 129,600 | — | — |
| 1981-11-12 | $8.54 | $8.54 | 456,300 | — | — |
| 1981-11-11 | $8.72 | $8.72 | 135,675 | — | — |
| 1981-11-10 | $8.72 | $8.72 | 720,225 | — | — |
| 1981-11-09 | $8.59 | $8.59 | 165,375 | — | — |
| 1981-11-06 | $8.52 | $8.52 | 358,425 | — | — |
| 1981-11-05 | $8.39 | $8.39 | 142,425 | — | — |
| 1981-11-04 | $8.28 | $8.28 | 120,150 | — | — |
| 1981-11-03 | $8.31 | $8.31 | 374,625 | — | — |
| 1981-11-02 | $8.31 | $8.31 | 99,900 | — | — |
| 1981-10-30 | $8.28 | $8.28 | 108,000 | — | — |
| 1981-10-29 | $8.15 | $8.15 | 43,875 | — | — |
| 1981-10-28 | $8.15 | $8.15 | 63,450 | — | — |
| 1981-10-27 | $8.07 | $8.07 | 232,875 | — | — |
| 1981-10-26 | $8.00 | $8.00 | 60,750 | — | — |
| 1981-10-23 | $7.93 | $7.93 | 62,775 | — | — |
| 1981-10-22 | $7.89 | $7.89 | 112,725 | — | — |
| 1981-10-21 | $7.94 | $7.94 | 47,925 | — | — |
| 1981-10-20 | $8.04 | $8.04 | 32,400 | — | — |
| 1981-10-19 | $8.07 | $8.07 | 57,375 | — | — |
| 1981-10-16 | $8.11 | $8.11 | 111,375 | — | — |
| 1981-10-15 | $8.19 | $8.19 | 417,825 | — | — |
| 1981-10-14 | $8.22 | $8.22 | 257,850 | — | — |
| 1981-10-13 | $8.35 | $8.35 | 125,550 | — | — |
| 1981-10-12 | $8.24 | $8.24 | 99,225 | — | — |
| 1981-10-09 | $8.26 | $8.26 | 406,350 | — | — |
| 1981-10-08 | $8.11 | $8.11 | 147,825 | — | — |
| 1981-10-07 | $7.85 | $7.85 | 58,050 | — | — |
| 1981-10-06 | $7.72 | $7.72 | 137,700 | — | — |
| 1981-10-05 | $7.74 | $7.74 | 105,300 | — | — |
| 1981-10-02 | $7.67 | $7.67 | 500,850 | — | — |
| 1981-10-01 | $7.48 | $7.48 | 154,575 | — | — |
| 1981-09-30 | $7.31 | $7.31 | 209,250 | — | — |
| 1981-09-29 | $7.31 | $7.31 | 329,400 | — | — |
| 1981-09-28 | $7.28 | $7.28 | 419,175 | — | — |
| 1981-09-25 | $7.39 | $7.39 | 1,233,900 | — | — |
| 1981-09-24 | $7.39 | $7.39 | 228,825 | — | — |
| 1981-09-23 | $7.48 | $7.48 | 162,000 | — | — |
| 1981-09-22 | $7.48 | $7.48 | 347,625 | — | — |
| 1981-09-21 | $7.63 | $7.63 | 232,875 | — | — |
| 1981-09-18 | $7.41 | $7.41 | 159,975 | — | — |
| 1981-09-17 | $7.26 | $7.26 | 633,150 | — | — |
| 1981-09-16 | $7.39 | $7.39 | 128,250 | — | — |
| 1981-09-15 | $7.37 | $7.37 | 638,550 | — | — |
| 1981-09-14 | $7.41 | $7.41 | 224,775 | — | — |
| 1981-09-11 | $7.48 | $7.48 | 498,825 | — | — |
| 1981-09-10 | $7.19 | $7.19 | 224,775 | — | — |
| 1981-09-09 | $6.96 | $6.96 | 78,300 | — | — |
| 1981-09-08 | $7.09 | $7.09 | 151,875 | — | — |
| 1981-09-04 | $7.20 | $7.20 | 78,975 | — | — |
| 1981-09-03 | $7.26 | $7.26 | 81,675 | — | — |
| 1981-09-02 | $7.59 | $7.59 | 18,900 | — | — |
| 1981-09-01 | $7.59 | $7.59 | 141,075 | — | — |
| 1981-08-31 | $7.65 | $7.65 | 213,975 | — | — |
| 1981-08-28 | $7.70 | $7.70 | 45,900 | — | — |
| 1981-08-27 | $7.59 | $7.59 | 13,500 | — | — |
| 1981-08-26 | $7.57 | $7.57 | 45,225 | — | — |
| 1981-08-25 | $7.56 | $7.56 | 124,875 | — | — |
| 1981-08-24 | $7.70 | $7.70 | 153,900 | — | — |
| 1981-08-21 | $7.89 | $7.89 | 43,875 | — | — |
| 1981-08-20 | $7.93 | $7.93 | 30,375 | — | — |
| 1981-08-19 | $7.83 | $7.83 | 54,675 | — | — |
| 1981-08-18 | $7.89 | $7.89 | 97,200 | — | — |
| 1981-08-17 | $8.02 | $8.02 | 180,225 | — | — |
| 1981-08-14 | $8.26 | $8.26 | 74,250 | — | — |
| 1981-08-13 | $8.19 | $8.19 | 37,800 | — | — |
| 1981-08-12 | $8.15 | $8.15 | 305,100 | — | — |
| 1981-08-11 | $8.04 | $8.04 | 141,075 | — | — |
| 1981-08-10 | $7.85 | $7.85 | 53,325 | — | — |
| 1981-08-07 | $7.83 | $7.83 | 160,650 | — | — |
| 1981-08-06 | $7.78 | $7.78 | 82,350 | — | — |
| 1981-08-05 | $7.70 | $7.70 | 189,000 | — | — |
| 1981-08-04 | $7.54 | $7.54 | 189,000 | — | — |
| 1981-08-03 | $7.78 | $7.78 | 231,525 | — | — |
| 1981-07-31 | $7.93 | $7.93 | 31,725 | — | — |
| 1981-07-30 | $7.89 | $7.89 | 51,975 | — | — |
| 1981-07-29 | $7.93 | $7.93 | 51,300 | — | — |
| 1981-07-28 | $7.89 | $7.89 | 54,000 | — | — |
| 1981-07-27 | $8.00 | $8.00 | 93,825 | — | — |
| 1981-07-24 | $7.89 | $7.89 | 199,800 | — | — |
| 1981-07-23 | $7.76 | $7.76 | 148,500 | — | — |
| 1981-07-22 | $7.74 | $7.74 | 146,475 | — | — |
| 1981-07-21 | $7.74 | $7.74 | 110,700 | — | — |
| 1981-07-20 | $7.81 | $7.81 | 184,275 | — | — |
| 1981-07-17 | $8.00 | $8.00 | 209,925 | — | — |
| 1981-07-16 | $7.98 | $7.98 | 274,050 | — | — |
| 1981-07-15 | $8.07 | $8.07 | 261,225 | — | — |
| 1981-07-14 | $7.91 | $7.91 | 546,750 | — | — |
| 1981-07-13 | $8.09 | $8.09 | 185,625 | — | — |
| 1981-07-10 | $8.28 | $8.28 | 168,750 | — | — |
| 1981-07-09 | $8.37 | $8.37 | 93,825 | — | — |
| 1981-07-08 | $8.15 | $8.15 | 122,175 | — | — |
| 1981-07-07 | $8.02 | $8.02 | 255,825 | — | — |
| 1981-07-06 | $8.19 | $8.19 | 158,625 | — | — |
| 1981-07-02 | $8.50 | $8.50 | 172,125 | — | — |
| 1981-07-01 | $8.56 | $8.56 | 621,675 | — | — |
| 1981-06-30 | $8.56 | $8.56 | 201,150 | — | — |
| 1981-06-29 | $8.57 | $8.57 | 62,775 | — | — |
| 1981-06-26 | $8.52 | $8.52 | 97,875 | — | — |
| 1981-06-25 | $8.63 | $8.63 | 122,850 | — | — |
| 1981-06-24 | $8.70 | $8.70 | 303,750 | — | — |
| 1981-06-23 | $8.65 | $8.65 | 133,650 | — | — |
| 1981-06-22 | $8.63 | $8.63 | 1,666,575 | — | — |
| 1981-06-19 | $8.78 | $8.78 | 170,775 | — | — |
| 1981-06-18 | $8.81 | $8.81 | 167,400 | — | — |
| 1981-06-17 | $9.04 | $9.04 | 252,450 | — | — |
| 1981-06-16 | $9.11 | $9.11 | 158,625 | — | — |
| 1981-06-15 | $9.07 | $9.07 | 327,375 | — | — |
| 1981-06-12 | $9.00 | $9.00 | 953,100 | — | — |
| 1981-06-11 | $8.89 | $8.89 | 1,383,075 | — | — |
| 1981-06-10 | $8.50 | $8.50 | 599,400 | — | — |
| 1981-06-09 | $8.31 | $8.31 | 145,800 | — | — |
| 1981-06-08 | $8.46 | $8.46 | 120,150 | — | — |
| 1981-06-05 | $8.46 | $8.46 | 83,025 | — | — |
| 1981-06-04 | $8.41 | $8.41 | 90,450 | — | — |
| 1981-06-03 | $8.48 | $8.48 | 55,350 | — | — |
| 1981-06-02 | $8.61 | $8.61 | 112,050 | — | — |
| 1981-06-01 | $8.59 | $8.59 | 580,500 | — | — |
| 1981-05-29 | $8.52 | $8.52 | 178,875 | — | — |
| 1981-05-28 | $8.46 | $8.46 | 168,075 | — | — |
| 1981-05-27 | $8.41 | $8.41 | 243,675 | — | — |
| 1981-05-26 | $8.44 | $8.44 | 344,250 | — | — |
| 1981-05-22 | $8.41 | $8.41 | 164,025 | — | — |
| 1981-05-21 | $8.13 | $8.13 | 97,200 | — | — |
| 1981-05-20 | $8.15 | $8.15 | 839,700 | — | — |
| 1981-05-19 | $8.22 | $8.22 | 217,350 | — | — |
| 1981-05-18 | $7.91 | $7.91 | 363,825 | — | — |
| 1981-05-15 | $7.78 | $7.78 | 233,550 | — | — |
| 1981-05-14 | $7.81 | $7.81 | 128,250 | — | — |
| 1981-05-13 | $7.76 | $7.76 | 200,475 | — | — |
| 1981-05-12 | $7.67 | $7.67 | 141,075 | — | — |
| 1981-05-11 | $7.78 | $7.78 | 182,925 | — | — |
| 1981-05-08 | $7.80 | $7.80 | 301,050 | — | — |
| 1981-05-07 | $7.70 | $7.70 | 192,375 | — | — |
| 1981-05-06 | $7.67 | $7.67 | 230,175 | — | — |
| 1981-05-05 | $7.81 | $7.81 | 276,075 | — | — |
| 1981-05-04 | $7.91 | $7.91 | 164,700 | — | — |
| 1981-05-01 | $7.96 | $7.96 | 110,700 | — | — |
| 1981-04-30 | $8.07 | $8.07 | 86,400 | — | — |
| 1981-04-29 | $8.22 | $8.22 | 184,275 | — | — |
| 1981-04-28 | $8.37 | $8.37 | 175,500 | — | — |
| 1981-04-27 | $8.26 | $8.26 | 110,025 | — | — |
| 1981-04-24 | $8.30 | $8.30 | 228,825 | — | — |
| 1981-04-23 | $8.17 | $8.17 | 239,625 | — | — |
| 1981-04-22 | $8.15 | $8.15 | 69,525 | — | — |
| 1981-04-21 | $8.17 | $8.17 | 106,650 | — | — |
| 1981-04-20 | $8.15 | $8.15 | 494,775 | — | — |
| 1981-04-16 | $8.11 | $8.11 | 159,975 | — | — |
| 1981-04-15 | $8.02 | $8.02 | 197,100 | — | — |
| 1981-04-14 | $7.96 | $7.96 | 364,500 | — | — |
| 1981-04-13 | $7.93 | $7.93 | 205,200 | — | — |
| 1981-04-10 | $8.00 | $8.00 | 221,400 | — | — |
| 1981-04-09 | $7.96 | $7.96 | 297,675 | — | — |
| 1981-04-08 | $7.87 | $7.87 | 161,325 | — | — |
| 1981-04-07 | $7.85 | $7.85 | 118,800 | — | — |
| 1981-04-06 | $7.81 | $7.81 | 378,000 | — | — |
| 1981-04-03 | $7.85 | $7.85 | 283,500 | — | — |
| 1981-04-02 | $7.89 | $7.89 | 203,175 | — | — |
| 1981-04-01 | $8.00 | $8.00 | 271,350 | — | — |
| 1981-03-31 | $7.87 | $7.87 | 170,775 | — | — |
| 1981-03-30 | $7.81 | $7.81 | 79,650 | — | — |
| 1981-03-27 | $7.72 | $7.72 | 281,475 | — | — |
| 1981-03-26 | $7.81 | $7.81 | 347,625 | — | — |
| 1981-03-25 | $7.85 | $7.85 | 259,875 | — | — |
| 1981-03-24 | $7.83 | $7.83 | 671,625 | — | — |
| 1981-03-23 | $7.81 | $7.81 | 410,400 | — | — |
| 1981-03-20 | $7.93 | $7.93 | 579,825 | — | — |
| 1981-03-19 | $7.98 | $7.98 | 1,138,725 | — | — |
| 1981-03-18 | $7.96 | $7.96 | 525,825 | — | — |
| 1981-03-17 | $7.81 | $7.81 | 360,450 | — | — |
| 1981-03-16 | $7.74 | $7.74 | 544,725 | — | — |
| 1981-03-13 | $7.63 | $7.63 | 255,150 | — | — |
| 1981-03-12 | $7.52 | $7.52 | 151,875 | — | — |
| 1981-03-11 | $7.50 | $7.50 | 391,500 | — | — |
| 1981-03-10 | $7.52 | $7.52 | 245,700 | — | — |
| 1981-03-09 | $7.39 | $7.39 | 286,875 | — | — |
| 1981-03-06 | $7.44 | $7.44 | 345,600 | — | — |
| 1981-03-05 | $7.46 | $7.46 | 136,350 | — | — |
| 1981-03-04 | $7.46 | $7.46 | 447,525 | — | — |
| 1981-03-03 | $7.41 | $7.41 | 104,625 | — | — |
| 1981-03-02 | $7.44 | $7.44 | 132,300 | — | — |
| 1981-02-27 | $7.48 | $7.48 | 257,175 | — | — |
| 1981-02-26 | $7.52 | $7.52 | 344,250 | — | — |
| 1981-02-25 | $7.46 | $7.46 | 1,222,425 | — | — |
| 1981-02-24 | $7.33 | $7.33 | 53,325 | — | — |
| 1981-02-23 | $7.33 | $7.33 | 473,850 | — | — |
| 1981-02-20 | $7.26 | $7.26 | 307,800 | — | — |
| 1981-02-19 | $7.19 | $7.19 | 200,475 | — | — |
| 1981-02-18 | $7.22 | $7.22 | 305,775 | — | — |
| 1981-02-17 | $7.24 | $7.24 | 359,775 | — | — |
| 1981-02-13 | $7.24 | $7.24 | 753,300 | — | — |
| 1981-02-12 | $7.31 | $7.31 | 608,175 | — | — |
| 1981-02-11 | $7.19 | $7.19 | 548,775 | — | — |
| 1981-02-10 | $7.19 | $7.19 | 343,575 | — | — |
| 1981-02-09 | $7.00 | $7.00 | 597,375 | — | — |
| 1981-02-06 | $6.93 | $6.93 | 413,775 | — | — |
| 1981-02-05 | $7.11 | $7.11 | 272,025 | — | — |
| 1981-02-04 | $6.98 | $6.98 | 132,300 | — | — |
| 1981-02-03 | $7.04 | $7.04 | 460,350 | — | — |
| 1981-02-02 | $6.74 | $6.74 | 205,200 | — | — |
| 1981-01-30 | $6.80 | $6.80 | 311,175 | — | — |
| 1981-01-29 | $6.81 | $6.81 | 130,950 | — | — |
| 1981-01-28 | $6.85 | $6.85 | 427,950 | — | — |
| 1981-01-27 | $6.91 | $6.91 | 97,200 | — | — |
| 1981-01-26 | $6.81 | $6.81 | 407,700 | — | — |
| 1981-01-23 | $6.93 | $6.93 | 128,925 | — | — |
| 1981-01-22 | $6.91 | $6.91 | 89,100 | — | — |
| 1981-01-21 | $6.91 | $6.91 | 69,525 | — | — |
| 1981-01-20 | $7.00 | $7.00 | 145,125 | — | — |
| 1981-01-19 | $7.04 | $7.04 | 140,400 | — | — |
| 1981-01-16 | $7.17 | $7.17 | 1,165,725 | — | — |
| 1981-01-15 | $7.15 | $7.15 | 720,900 | — | — |
| 1981-01-14 | $7.02 | $7.02 | 459,675 | — | — |
| 1981-01-13 | $6.96 | $6.96 | 226,800 | — | — |
| 1981-01-12 | $6.93 | $6.93 | 711,450 | — | — |
| 1981-01-09 | $6.74 | $6.74 | 569,025 | — | — |
| 1981-01-08 | $6.52 | $6.52 | 239,625 | — | — |
| 1981-01-07 | $6.44 | $6.44 | 450,900 | — | — |
| 1981-01-06 | $6.63 | $6.63 | 110,025 | — | — |
| 1981-01-05 | $6.72 | $6.72 | 192,375 | — | — |
| 1981-01-02 | $6.35 | $6.35 | 263,250 | — | — |