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 | $6.46 | $6.46 | 91,200 | — | — |
| 1981-12-30 | $6.63 | $6.63 | 268,500 | — | — |
| 1981-12-29 | $6.46 | $6.46 | 43,200 | — | — |
| 1981-12-28 | $6.50 | $6.50 | 111,300 | — | — |
| 1981-12-24 | $6.54 | $6.54 | 27,000 | — | — |
| 1981-12-23 | $6.58 | $6.58 | 138,300 | — | — |
| 1981-12-22 | $6.71 | $6.71 | 90,300 | — | — |
| 1981-12-21 | $6.58 | $6.58 | 101,400 | — | — |
| 1981-12-18 | $6.67 | $6.67 | 50,700 | — | — |
| 1981-12-17 | $6.75 | $6.75 | 99,000 | — | — |
| 1981-12-16 | $6.58 | $6.58 | 122,100 | — | — |
| 1981-12-15 | $6.63 | $6.63 | 78,600 | — | — |
| 1981-12-14 | $6.46 | $6.46 | 120,900 | — | — |
| 1981-12-11 | $6.63 | $6.63 | 68,100 | — | — |
| 1981-12-10 | $6.63 | $6.63 | 277,800 | — | — |
| 1981-12-09 | $6.63 | $6.63 | 79,800 | — | — |
| 1981-12-08 | $6.58 | $6.58 | 183,900 | — | — |
| 1981-12-07 | $6.83 | $6.83 | 279,600 | — | — |
| 1981-12-04 | $6.79 | $6.79 | 217,200 | — | — |
| 1981-12-03 | $6.54 | $6.54 | 62,400 | — | — |
| 1981-12-02 | $6.46 | $6.46 | 49,200 | — | — |
| 1981-12-01 | $6.50 | $6.50 | 167,400 | — | — |
| 1981-11-30 | $6.38 | $6.37 | 153,600 | — | — |
| 1981-11-27 | $6.42 | $6.42 | 288,600 | — | — |
| 1981-11-25 | $6.38 | $6.37 | 663,300 | — | — |
| 1981-11-24 | $6.13 | $6.13 | 513,900 | — | — |
| 1981-11-23 | $5.71 | $5.71 | 108,300 | — | — |
| 1981-11-20 | $5.63 | $5.62 | 109,200 | — | — |
| 1981-11-19 | $5.67 | $5.67 | 215,700 | — | — |
| 1981-11-18 | $5.71 | $5.71 | 419,400 | — | — |
| 1981-11-17 | $5.63 | $5.62 | 106,800 | — | — |
| 1981-11-16 | $5.67 | $5.67 | 217,200 | — | — |
| 1981-11-13 | $5.92 | $5.92 | 96,900 | — | — |
| 1981-11-12 | $5.88 | $5.88 | 224,100 | — | — |
| 1981-11-11 | $5.92 | $5.92 | 328,800 | — | — |
| 1981-11-10 | $6.08 | $6.08 | 137,100 | — | — |
| 1981-11-09 | $6.04 | $6.04 | 135,600 | — | — |
| 1981-11-06 | $6.21 | $6.21 | 30,900 | — | — |
| 1981-11-05 | $6.08 | $6.08 | 57,900 | — | — |
| 1981-11-04 | $6.46 | $6.46 | 135,000 | — | — |
| 1981-11-03 | $6.50 | $6.50 | 49,200 | — | — |
| 1981-11-02 | $6.46 | $6.46 | 550,200 | — | — |
| 1981-10-30 | $6.42 | $6.42 | 75,000 | — | — |
| 1981-10-29 | $5.96 | $5.96 | 67,200 | — | — |
| 1981-10-28 | $5.92 | $5.92 | 153,600 | — | — |
| 1981-10-27 | $5.92 | $5.92 | 108,900 | — | — |
| 1981-10-26 | $5.83 | $5.83 | 153,600 | — | — |
| 1981-10-23 | $6.25 | $6.25 | 35,100 | — | — |
| 1981-10-22 | $6.25 | $6.25 | 51,300 | — | — |
| 1981-10-21 | $6.25 | $6.25 | 88,200 | — | — |
| 1981-10-20 | $6.29 | $6.29 | 63,900 | — | — |
| 1981-10-19 | $6.08 | $6.08 | 263,100 | — | — |
| 1981-10-16 | $6.13 | $6.13 | 56,100 | — | — |
| 1981-10-15 | $6.08 | $6.08 | 227,700 | — | — |
| 1981-10-14 | $6.25 | $6.25 | 65,400 | — | — |
| 1981-10-13 | $6.50 | $6.50 | 138,900 | — | — |
| 1981-10-12 | $6.46 | $6.46 | 37,200 | — | — |
| 1981-10-09 | $6.58 | $6.58 | 59,700 | — | — |
| 1981-10-08 | $6.58 | $6.58 | 80,100 | — | — |
| 1981-10-07 | $6.17 | $6.17 | 104,700 | — | — |
| 1981-10-06 | $6.29 | $6.29 | 110,400 | — | — |
| 1981-10-05 | $6.46 | $6.46 | 59,700 | — | — |
| 1981-10-02 | $6.42 | $6.42 | 94,800 | — | — |
| 1981-10-01 | $6.33 | $6.33 | 243,600 | — | — |
| 1981-09-30 | $6.17 | $6.17 | 77,100 | — | — |
| 1981-09-29 | $6.29 | $6.29 | 76,800 | — | — |
| 1981-09-28 | $6.21 | $6.21 | 121,200 | — | — |
| 1981-09-25 | $6.00 | $6.00 | 71,100 | — | — |
| 1981-09-24 | $6.08 | $6.08 | 63,900 | — | — |
| 1981-09-23 | $6.04 | $6.04 | 68,700 | — | — |
| 1981-09-22 | $6.08 | $6.08 | 159,000 | — | — |
| 1981-09-21 | $6.08 | $6.08 | 76,500 | — | — |
| 1981-09-18 | $6.13 | $6.13 | 149,700 | — | — |
| 1981-09-17 | $5.96 | $5.96 | 151,500 | — | — |
| 1981-09-16 | $6.46 | $6.46 | 60,600 | — | — |
| 1981-09-15 | $6.50 | $6.50 | 58,200 | — | — |
| 1981-09-14 | $6.58 | $6.58 | 54,600 | — | — |
| 1981-09-11 | $6.75 | $6.75 | 60,600 | — | — |
| 1981-09-10 | $6.71 | $6.71 | 63,900 | — | — |
| 1981-09-09 | $6.42 | $6.42 | 152,700 | — | — |
| 1981-09-08 | $6.67 | $6.67 | 77,400 | — | — |
| 1981-09-04 | $6.83 | $6.83 | 203,700 | — | — |
| 1981-09-03 | $6.83 | $6.83 | 212,400 | — | — |
| 1981-09-02 | $6.83 | $6.83 | 324,600 | — | — |
| 1981-09-01 | $6.88 | $6.87 | 1,029,600 | — | — |
| 1981-08-31 | $6.83 | $6.83 | 102,600 | — | — |
| 1981-08-28 | $6.83 | $6.83 | 323,400 | — | — |
| 1981-08-27 | $6.71 | $6.71 | 224,100 | — | — |
| 1981-08-26 | $6.79 | $6.79 | 301,200 | — | — |
| 1981-08-25 | $6.92 | $6.92 | 395,700 | — | — |
| 1981-08-24 | $7.29 | $7.29 | 139,800 | — | — |
| 1981-08-21 | $7.54 | $7.54 | 258,900 | — | — |
| 1981-08-20 | $7.58 | $7.58 | 72,900 | — | — |
| 1981-08-19 | $7.42 | $7.42 | 108,000 | — | — |
| 1981-08-18 | $7.38 | $7.38 | 64,500 | — | — |
| 1981-08-17 | $7.63 | $7.63 | 52,200 | — | — |
| 1981-08-14 | $7.79 | $7.79 | 42,300 | — | — |
| 1981-08-13 | $7.75 | $7.75 | 185,100 | — | — |
| 1981-08-12 | $7.79 | $7.79 | 433,800 | — | — |
| 1981-08-11 | $7.67 | $7.67 | 93,300 | — | — |
| 1981-08-10 | $7.67 | $7.67 | 59,700 | — | — |
| 1981-08-07 | $7.54 | $7.54 | 211,500 | — | — |
| 1981-08-06 | $7.63 | $7.63 | 82,800 | — | — |
| 1981-08-05 | $7.58 | $7.58 | 61,800 | — | — |
| 1981-08-04 | $7.63 | $7.63 | 99,300 | — | — |
| 1981-08-03 | $7.63 | $7.63 | 60,300 | — | — |
| 1981-07-31 | $7.71 | $7.71 | 145,800 | — | — |
| 1981-07-30 | $7.67 | $7.67 | 47,700 | — | — |
| 1981-07-29 | $7.63 | $7.63 | 139,800 | — | — |
| 1981-07-28 | $7.67 | $7.67 | 59,700 | — | — |
| 1981-07-27 | $7.67 | $7.67 | 109,200 | — | — |
| 1981-07-24 | $7.63 | $7.63 | 208,500 | — | — |
| 1981-07-23 | $7.42 | $7.42 | 138,000 | — | — |
| 1981-07-22 | $7.63 | $7.63 | 266,700 | — | — |
| 1981-07-21 | $7.92 | $7.92 | 50,100 | — | — |
| 1981-07-20 | $7.96 | $7.96 | 48,900 | — | — |
| 1981-07-17 | $8.00 | $8.00 | 54,600 | — | — |
| 1981-07-16 | $8.00 | $8.00 | 114,900 | — | — |
| 1981-07-15 | $8.13 | $8.12 | 244,500 | — | — |
| 1981-07-14 | $8.17 | $8.17 | 170,100 | — | — |
| 1981-07-13 | $8.46 | $8.46 | 53,400 | — | — |
| 1981-07-10 | $8.46 | $8.46 | 124,500 | — | — |
| 1981-07-09 | $8.50 | $8.50 | 63,300 | — | — |
| 1981-07-08 | $8.50 | $8.50 | 122,400 | — | — |
| 1981-07-07 | $8.50 | $8.50 | 90,300 | — | — |
| 1981-07-06 | $8.71 | $8.71 | 75,900 | — | — |
| 1981-07-02 | $9.00 | $9.00 | 81,000 | — | — |
| 1981-07-01 | $8.92 | $8.92 | 59,400 | — | — |
| 1981-06-30 | $9.17 | $9.17 | 44,100 | — | — |
| 1981-06-29 | $9.25 | $9.25 | 57,600 | — | — |
| 1981-06-26 | $9.38 | $9.37 | 46,800 | — | — |
| 1981-06-25 | $9.33 | $9.33 | 57,000 | — | — |
| 1981-06-24 | $9.25 | $9.25 | 90,000 | — | — |
| 1981-06-23 | $9.50 | $9.50 | 122,100 | — | — |
| 1981-06-22 | $9.21 | $9.21 | 60,000 | — | — |
| 1981-06-19 | $9.21 | $9.21 | 116,100 | — | — |
| 1981-06-18 | $9.25 | $9.25 | 90,000 | — | — |
| 1981-06-17 | $9.33 | $9.33 | 90,600 | — | — |
| 1981-06-16 | $9.29 | $9.29 | 119,100 | — | — |
| 1981-06-15 | $9.42 | $9.42 | 522,900 | — | — |
| 1981-06-12 | $9.17 | $9.17 | 195,300 | — | — |
| 1981-06-11 | $8.83 | $8.83 | 253,500 | — | — |
| 1981-06-10 | $8.92 | $8.92 | 129,900 | — | — |
| 1981-06-09 | $8.92 | $8.92 | 210,900 | — | — |
| 1981-06-08 | $8.96 | $8.96 | 56,700 | — | — |
| 1981-06-05 | $9.00 | $9.00 | 199,200 | — | — |
| 1981-06-04 | $9.25 | $9.25 | 192,900 | — | — |
| 1981-06-03 | $9.46 | $9.46 | 102,000 | — | — |
| 1981-06-02 | $9.50 | $9.50 | 74,700 | — | — |
| 1981-06-01 | $9.63 | $9.62 | 169,800 | — | — |
| 1981-05-29 | $9.58 | $9.58 | 65,100 | — | — |
| 1981-05-28 | $9.50 | $9.50 | 94,500 | — | — |
| 1981-05-27 | $9.58 | $9.58 | 88,800 | — | — |
| 1981-05-26 | $9.17 | $9.17 | 38,700 | — | — |
| 1981-05-22 | $9.08 | $9.08 | 27,000 | — | — |
| 1981-05-21 | $9.04 | $9.04 | 61,800 | — | — |
| 1981-05-20 | $9.13 | $9.13 | 125,400 | — | — |
| 1981-05-19 | $9.13 | $9.13 | 139,500 | — | — |
| 1981-05-18 | $9.29 | $9.29 | 61,200 | — | — |
| 1981-05-15 | $9.25 | $9.25 | 97,200 | — | — |
| 1981-05-14 | $9.17 | $9.17 | 56,400 | — | — |
| 1981-05-13 | $9.13 | $9.13 | 58,500 | — | — |
| 1981-05-12 | $9.21 | $9.21 | 160,200 | — | — |
| 1981-05-11 | $9.17 | $9.17 | 124,800 | — | — |
| 1981-05-08 | $9.42 | $9.42 | 122,100 | — | — |
| 1981-05-07 | $9.46 | $9.46 | 53,100 | — | — |
| 1981-05-06 | $9.50 | $9.50 | 39,900 | — | — |
| 1981-05-05 | $9.50 | $9.50 | 230,100 | — | — |
| 1981-05-04 | $9.63 | $9.62 | 107,700 | — | — |
| 1981-05-01 | $9.75 | $9.75 | 98,700 | — | — |
| 1981-04-30 | $9.79 | $9.79 | 111,000 | — | — |
| 1981-04-29 | $9.75 | $9.75 | 69,300 | — | — |
| 1981-04-28 | $9.71 | $9.71 | 104,400 | — | — |
| 1981-04-27 | $9.83 | $9.83 | 181,200 | — | — |
| 1981-04-24 | $9.83 | $9.83 | 134,700 | — | — |
| 1981-04-23 | $9.88 | $9.88 | 73,200 | — | — |
| 1981-04-22 | $9.88 | $9.88 | 147,900 | — | — |
| 1981-04-21 | $10.00 | $10.00 | 119,400 | — | — |
| 1981-04-20 | $9.96 | $9.96 | 129,000 | — | — |
| 1981-04-16 | $9.92 | $9.92 | 246,600 | — | — |
| 1981-04-15 | $10.00 | $10.00 | 294,300 | — | — |
| 1981-04-14 | $9.83 | $9.83 | 171,900 | — | — |
| 1981-04-13 | $9.75 | $9.75 | 64,500 | — | — |
| 1981-04-10 | $9.67 | $9.67 | 59,100 | — | — |
| 1981-04-09 | $9.58 | $9.58 | 130,500 | — | — |
| 1981-04-08 | $9.29 | $9.29 | 90,900 | — | — |
| 1981-04-07 | $9.46 | $9.46 | 74,700 | — | — |
| 1981-04-06 | $9.54 | $9.54 | 107,100 | — | — |
| 1981-04-03 | $9.67 | $9.67 | 98,100 | — | — |
| 1981-04-02 | $9.75 | $9.75 | 132,900 | — | — |
| 1981-04-01 | $9.67 | $9.67 | 123,900 | — | — |
| 1981-03-31 | $9.58 | $9.58 | 283,500 | — | — |
| 1981-03-30 | $9.63 | $9.62 | 66,900 | — | — |
| 1981-03-27 | $9.79 | $9.79 | 99,600 | — | — |
| 1981-03-26 | $9.83 | $9.83 | 158,100 | — | — |
| 1981-03-25 | $10.00 | $10.00 | 116,400 | — | — |
| 1981-03-24 | $9.83 | $9.83 | 207,900 | — | — |
| 1981-03-23 | $9.96 | $9.96 | 335,400 | — | — |
| 1981-03-20 | $9.88 | $9.88 | 583,200 | — | — |
| 1981-03-19 | $10.08 | $10.08 | 782,700 | — | — |
| 1981-03-18 | $9.67 | $9.67 | 682,200 | — | — |
| 1981-03-17 | $9.08 | $9.08 | 220,500 | — | — |
| 1981-03-16 | $9.08 | $9.08 | 124,500 | — | — |
| 1981-03-13 | $9.17 | $9.17 | 251,100 | — | — |
| 1981-03-12 | $8.96 | $8.96 | 391,200 | — | — |
| 1981-03-11 | $8.75 | $8.75 | 56,700 | — | — |
| 1981-03-10 | $8.79 | $8.79 | 64,200 | — | — |
| 1981-03-09 | $8.75 | $8.75 | 66,000 | — | — |
| 1981-03-06 | $8.79 | $8.79 | 30,300 | — | — |
| 1981-03-05 | $8.71 | $8.71 | 60,600 | — | — |
| 1981-03-04 | $8.75 | $8.75 | 73,200 | — | — |
| 1981-03-03 | $8.79 | $8.79 | 106,800 | — | — |
| 1981-03-02 | $8.63 | $8.62 | 54,600 | — | — |
| 1981-02-27 | $8.54 | $8.54 | 41,400 | — | — |
| 1981-02-26 | $8.54 | $8.54 | 217,200 | — | — |
| 1981-02-25 | $8.58 | $8.58 | 135,900 | — | — |
| 1981-02-24 | $8.29 | $8.29 | 99,000 | — | — |
| 1981-02-23 | $8.17 | $8.17 | 69,600 | — | — |
| 1981-02-20 | $8.08 | $8.08 | 168,600 | — | — |
| 1981-02-19 | $8.04 | $8.04 | 53,700 | — | — |
| 1981-02-18 | $8.21 | $8.21 | 126,600 | — | — |
| 1981-02-17 | $8.04 | $8.04 | 66,300 | — | — |
| 1981-02-13 | $7.83 | $7.83 | 66,000 | — | — |
| 1981-02-12 | $7.79 | $7.79 | 31,200 | — | — |
| 1981-02-11 | $7.92 | $7.92 | 51,300 | — | — |
| 1981-02-10 | $8.00 | $8.00 | 154,200 | — | — |
| 1981-02-09 | $8.21 | $8.21 | 88,200 | — | — |
| 1981-02-06 | $8.29 | $8.29 | 81,000 | — | — |
| 1981-02-05 | $8.21 | $8.21 | 239,700 | — | — |
| 1981-02-04 | $8.00 | $8.00 | 123,000 | — | — |
| 1981-02-03 | $7.96 | $7.96 | 54,000 | — | — |
| 1981-02-02 | $7.96 | $7.96 | 78,600 | — | — |
| 1981-01-30 | $8.04 | $8.04 | 79,500 | — | — |
| 1981-01-29 | $7.96 | $7.96 | 312,600 | — | — |
| 1981-01-28 | $8.08 | $8.08 | 35,100 | — | — |
| 1981-01-27 | $8.08 | $8.08 | 51,600 | — | — |
| 1981-01-26 | $8.04 | $8.04 | 34,500 | — | — |
| 1981-01-23 | $8.13 | $8.12 | 70,200 | — | — |
| 1981-01-22 | $8.08 | $8.08 | 697,200 | — | — |
| 1981-01-21 | $8.25 | $8.25 | 41,100 | — | — |
| 1981-01-20 | $8.25 | $8.25 | 49,800 | — | — |
| 1981-01-19 | $8.38 | $8.37 | 43,800 | — | — |
| 1981-01-16 | $8.38 | $8.37 | 355,500 | — | — |
| 1981-01-15 | $8.42 | $8.42 | 33,600 | — | — |
| 1981-01-14 | $8.38 | $8.37 | 59,100 | — | — |
| 1981-01-13 | $8.21 | $8.21 | 24,000 | — | — |
| 1981-01-12 | $8.21 | $8.21 | 101,700 | — | — |
| 1981-01-09 | $8.33 | $8.33 | 30,000 | — | — |
| 1981-01-08 | $8.17 | $8.17 | 162,000 | — | — |
| 1981-01-07 | $8.33 | $8.33 | 204,000 | — | — |
| 1981-01-06 | $8.46 | $8.46 | 150,000 | — | — |
| 1981-01-05 | $8.42 | $8.42 | 183,600 | — | — |
| 1981-01-02 | $8.17 | $8.17 | 65,100 | — | — |