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 | $11.54 | $11.54 | 3,300 | — | — |
| 1981-12-30 | $11.54 | $11.54 | 13,200 | — | — |
| 1981-12-29 | $11.58 | $11.58 | 22,800 | — | — |
| 1981-12-28 | $11.42 | $11.42 | 6,000 | — | — |
| 1981-12-24 | $11.42 | $11.42 | 900 | — | — |
| 1981-12-23 | $11.46 | $11.46 | 3,000 | — | — |
| 1981-12-22 | $11.46 | $11.46 | 9,900 | — | — |
| 1981-12-21 | $11.42 | $11.42 | 7,800 | — | — |
| 1981-12-18 | $11.54 | $11.54 | 4,500 | — | — |
| 1981-12-17 | $11.54 | $11.54 | 3,300 | — | — |
| 1981-12-16 | $11.67 | $11.67 | 38,400 | — | — |
| 1981-12-15 | $11.42 | $11.42 | 3,300 | — | — |
| 1981-12-14 | $11.67 | $11.67 | 24,900 | — | — |
| 1981-12-11 | $11.96 | $11.96 | 15,900 | — | — |
| 1981-12-10 | $12.04 | $12.04 | 29,100 | — | — |
| 1981-12-09 | $12.08 | $12.08 | 11,700 | — | — |
| 1981-12-08 | $11.92 | $11.92 | 3,900 | — | — |
| 1981-12-07 | $12.04 | $12.04 | 3,000 | — | — |
| 1981-12-04 | $12.17 | $12.17 | 18,600 | — | — |
| 1981-12-03 | $12.00 | $12.00 | 18,600 | — | — |
| 1981-12-02 | $12.08 | $12.08 | 19,500 | — | — |
| 1981-12-01 | $12.17 | $12.17 | 28,500 | — | — |
| 1981-11-30 | $12.17 | $12.17 | 18,900 | — | — |
| 1981-11-27 | $12.33 | $12.33 | 18,600 | — | — |
| 1981-11-25 | $12.46 | $12.46 | 27,300 | — | — |
| 1981-11-24 | $12.50 | $12.50 | 1,200 | — | — |
| 1981-11-23 | $12.42 | $12.42 | 5,400 | — | — |
| 1981-11-20 | $12.08 | $12.08 | 2,700 | — | — |
| 1981-11-19 | $11.96 | $11.96 | 9,300 | — | — |
| 1981-11-18 | $11.83 | $11.83 | 40,800 | — | — |
| 1981-11-17 | $11.79 | $11.79 | 20,700 | — | — |
| 1981-11-16 | $12.08 | $12.08 | 13,500 | — | — |
| 1981-11-13 | $11.92 | $11.92 | 26,400 | — | — |
| 1981-11-12 | $12.17 | $12.17 | 0 | — | — |
| 1981-11-11 | $12.17 | $12.17 | 39,300 | — | — |
| 1981-11-10 | $12.42 | $12.42 | 2,700 | — | — |
| 1981-11-09 | $12.54 | $12.54 | 5,700 | — | — |
| 1981-11-06 | $12.67 | $12.67 | 18,600 | — | — |
| 1981-11-05 | $12.79 | $12.79 | 9,900 | — | — |
| 1981-11-04 | $12.92 | $12.92 | 20,400 | — | — |
| 1981-11-03 | $12.46 | $12.46 | 6,300 | — | — |
| 1981-11-02 | $12.42 | $12.42 | 12,000 | — | — |
| 1981-10-30 | $12.25 | $12.25 | 6,600 | — | — |
| 1981-10-29 | $12.25 | $12.25 | 18,600 | — | — |
| 1981-10-28 | $12.46 | $12.46 | 20,100 | — | — |
| 1981-10-27 | $12.08 | $12.08 | 21,000 | — | — |
| 1981-10-26 | $12.00 | $12.00 | 13,800 | — | — |
| 1981-10-23 | $11.96 | $11.96 | 9,900 | — | — |
| 1981-10-22 | $12.42 | $12.42 | 45,300 | — | — |
| 1981-10-21 | $12.42 | $12.42 | 38,400 | — | — |
| 1981-10-20 | $11.71 | $11.71 | 2,100 | — | — |
| 1981-10-19 | $11.75 | $11.75 | 3,900 | — | — |
| 1981-10-16 | $11.88 | $11.87 | 4,800 | — | — |
| 1981-10-15 | $12.13 | $12.12 | 41,700 | — | — |
| 1981-10-14 | $12.13 | $12.12 | 9,300 | — | — |
| 1981-10-13 | $12.21 | $12.21 | 36,000 | — | — |
| 1981-10-12 | $12.29 | $12.29 | 2,700 | — | — |
| 1981-10-09 | $12.29 | $12.29 | 4,200 | — | — |
| 1981-10-08 | $12.33 | $12.33 | 48,600 | — | — |
| 1981-10-07 | $12.25 | $12.25 | 68,100 | — | — |
| 1981-10-06 | $11.88 | $11.87 | 15,300 | — | — |
| 1981-10-05 | $11.88 | $11.87 | 4,500 | — | — |
| 1981-10-02 | $11.67 | $11.67 | 7,500 | — | — |
| 1981-10-01 | $11.83 | $11.83 | 49,500 | — | — |
| 1981-09-30 | $11.83 | $11.83 | 6,300 | — | — |
| 1981-09-29 | $11.92 | $11.92 | 7,800 | — | — |
| 1981-09-28 | $11.63 | $11.63 | 1,800 | — | — |
| 1981-09-25 | $11.63 | $11.63 | 17,400 | — | — |
| 1981-09-24 | $11.71 | $11.71 | 6,000 | — | — |
| 1981-09-23 | $11.92 | $11.92 | 22,500 | — | — |
| 1981-09-22 | $11.92 | $11.92 | 11,700 | — | — |
| 1981-09-21 | $12.08 | $12.08 | 3,000 | — | — |
| 1981-09-18 | $11.83 | $11.83 | 8,100 | — | — |
| 1981-09-17 | $12.13 | $12.12 | 2,700 | — | — |
| 1981-09-16 | $12.29 | $12.29 | 15,000 | — | — |
| 1981-09-15 | $12.33 | $12.33 | 3,000 | — | — |
| 1981-09-14 | $12.46 | $12.46 | 1,800 | — | — |
| 1981-09-11 | $12.50 | $12.50 | 5,700 | — | — |
| 1981-09-10 | $12.33 | $12.33 | 9,300 | — | — |
| 1981-09-09 | $11.75 | $11.75 | 33,900 | — | — |
| 1981-09-08 | $11.92 | $11.92 | 8,400 | — | — |
| 1981-09-04 | $12.63 | $12.62 | 6,600 | — | — |
| 1981-09-03 | $12.67 | $12.67 | 20,400 | — | — |
| 1981-09-02 | $12.88 | $12.87 | 1,800 | — | — |
| 1981-09-01 | $13.00 | $13.00 | 1,800 | — | — |
| 1981-08-31 | $12.92 | $12.92 | 14,400 | — | — |
| 1981-08-28 | $13.00 | $13.00 | 9,900 | — | — |
| 1981-08-27 | $13.17 | $13.17 | 27,300 | — | — |
| 1981-08-26 | $13.21 | $13.21 | 5,100 | — | — |
| 1981-08-25 | $13.42 | $13.42 | 8,700 | — | — |
| 1981-08-24 | $13.58 | $13.58 | 57,300 | — | — |
| 1981-08-21 | $14.08 | $14.08 | 2,700 | — | — |
| 1981-08-20 | $14.13 | $14.13 | 9,000 | — | — |
| 1981-08-19 | $14.04 | $14.04 | 6,000 | — | — |
| 1981-08-18 | $14.08 | $14.08 | 18,300 | — | — |
| 1981-08-17 | $14.38 | $14.37 | 9,300 | — | — |
| 1981-08-14 | $14.58 | $14.58 | 18,900 | — | — |
| 1981-08-13 | $14.67 | $14.67 | 46,200 | — | — |
| 1981-08-12 | $14.38 | $14.37 | 42,600 | — | — |
| 1981-08-11 | $14.25 | $14.25 | 32,100 | — | — |
| 1981-08-10 | $14.17 | $14.17 | 21,000 | — | — |
| 1981-08-07 | $13.79 | $13.79 | 8,700 | — | — |
| 1981-08-06 | $13.67 | $13.67 | 97,800 | — | — |
| 1981-08-05 | $13.50 | $13.50 | 4,800 | — | — |
| 1981-08-04 | $13.33 | $13.33 | 3,600 | — | — |
| 1981-08-03 | $13.25 | $13.25 | 16,200 | — | — |
| 1981-07-31 | $13.50 | $13.50 | 8,100 | — | — |
| 1981-07-30 | $13.50 | $13.50 | 6,000 | — | — |
| 1981-07-29 | $13.46 | $13.46 | 12,000 | — | — |
| 1981-07-28 | $13.33 | $13.33 | 8,700 | — | — |
| 1981-07-27 | $13.33 | $13.33 | 10,200 | — | — |
| 1981-07-24 | $13.42 | $13.42 | 8,700 | — | — |
| 1981-07-23 | $13.33 | $13.33 | 17,100 | — | — |
| 1981-07-22 | $13.29 | $13.29 | 1,800 | — | — |
| 1981-07-21 | $13.33 | $13.33 | 15,300 | — | — |
| 1981-07-20 | $13.38 | $13.37 | 35,400 | — | — |
| 1981-07-17 | $13.58 | $13.58 | 2,700 | — | — |
| 1981-07-16 | $13.42 | $13.42 | 55,200 | — | — |
| 1981-07-15 | $13.17 | $13.17 | 83,400 | — | — |
| 1981-07-14 | $13.00 | $13.00 | 61,800 | — | — |
| 1981-07-13 | $13.42 | $13.42 | 10,800 | — | — |
| 1981-07-10 | $13.17 | $13.17 | 7,200 | — | — |
| 1981-07-09 | $12.96 | $12.96 | 12,000 | — | — |
| 1981-07-08 | $12.88 | $12.87 | 1,500 | — | — |
| 1981-07-07 | $12.88 | $12.87 | 31,200 | — | — |
| 1981-07-06 | $12.83 | $12.83 | 45,000 | — | — |
| 1981-07-02 | $13.08 | $13.08 | 10,200 | — | — |
| 1981-07-01 | $13.00 | $13.00 | 19,500 | — | — |
| 1981-06-30 | $13.17 | $13.17 | 6,600 | — | — |
| 1981-06-29 | $13.17 | $13.17 | 13,200 | — | — |
| 1981-06-26 | $13.17 | $13.17 | 24,000 | — | — |
| 1981-06-25 | $13.13 | $13.13 | 4,800 | — | — |
| 1981-06-24 | $13.25 | $13.25 | 17,100 | — | — |
| 1981-06-23 | $13.13 | $13.13 | 12,600 | — | — |
| 1981-06-22 | $13.33 | $13.33 | 10,500 | — | — |
| 1981-06-19 | $13.67 | $13.67 | 7,200 | — | — |
| 1981-06-18 | $13.75 | $13.75 | 84,600 | — | — |
| 1981-06-17 | $13.75 | $13.75 | 262,200 | — | — |
| 1981-06-16 | $13.92 | $13.92 | 13,500 | — | — |
| 1981-06-15 | $14.33 | $14.33 | 13,800 | — | — |
| 1981-06-12 | $13.92 | $13.92 | 65,100 | — | — |
| 1981-06-11 | $13.33 | $13.33 | 20,100 | — | — |
| 1981-06-10 | $13.33 | $13.33 | 10,200 | — | — |
| 1981-06-09 | $13.08 | $13.08 | 7,200 | — | — |
| 1981-06-08 | $12.96 | $12.96 | 27,300 | — | — |
| 1981-06-05 | $12.75 | $12.75 | 15,900 | — | — |
| 1981-06-04 | $13.25 | $13.25 | 72,300 | — | — |
| 1981-06-03 | $13.63 | $13.62 | 8,400 | — | — |
| 1981-06-02 | $13.67 | $13.67 | 32,100 | — | — |
| 1981-06-01 | $13.83 | $13.83 | 16,500 | — | — |
| 1981-05-29 | $13.75 | $13.75 | 6,000 | — | — |
| 1981-05-28 | $13.79 | $13.79 | 3,300 | — | — |
| 1981-05-27 | $13.96 | $13.96 | 5,100 | — | — |
| 1981-05-26 | $14.08 | $14.08 | 7,200 | — | — |
| 1981-05-22 | $14.00 | $14.00 | 2,100 | — | — |
| 1981-05-21 | $14.04 | $14.04 | 21,600 | — | — |
| 1981-05-20 | $14.17 | $14.17 | 5,400 | — | — |
| 1981-05-19 | $14.04 | $14.04 | 39,600 | — | — |
| 1981-05-18 | $13.92 | $13.92 | 17,700 | — | — |
| 1981-05-15 | $13.92 | $13.92 | 3,300 | — | — |
| 1981-05-14 | $13.96 | $13.96 | 91,200 | — | — |
| 1981-05-13 | $13.88 | $13.87 | 7,200 | — | — |
| 1981-05-12 | $13.75 | $13.75 | 2,700 | — | — |
| 1981-05-11 | $13.67 | $13.67 | 7,500 | — | — |
| 1981-05-08 | $13.50 | $13.50 | 18,600 | — | — |
| 1981-05-07 | $13.58 | $13.58 | 5,700 | — | — |
| 1981-05-06 | $13.71 | $13.71 | 15,000 | — | — |
| 1981-05-05 | $13.71 | $13.71 | 31,800 | — | — |
| 1981-05-04 | $13.58 | $13.58 | 13,500 | — | — |
| 1981-05-01 | $13.58 | $13.58 | 8,100 | — | — |
| 1981-04-30 | $13.58 | $13.58 | 6,300 | — | — |
| 1981-04-29 | $13.58 | $13.58 | 18,900 | — | — |
| 1981-04-28 | $13.88 | $13.87 | 28,800 | — | — |
| 1981-04-27 | $13.83 | $13.83 | 18,000 | — | — |
| 1981-04-24 | $13.79 | $13.79 | 107,700 | — | — |
| 1981-04-23 | $14.17 | $14.17 | 48,000 | — | — |
| 1981-04-22 | $13.88 | $13.87 | 8,400 | — | — |
| 1981-04-21 | $13.92 | $13.92 | 5,400 | — | — |
| 1981-04-20 | $13.58 | $13.58 | 12,000 | — | — |
| 1981-04-16 | $12.79 | $12.79 | 12,000 | — | — |
| 1981-04-15 | $12.92 | $12.92 | 67,200 | — | — |
| 1981-04-14 | $13.04 | $13.04 | 38,400 | — | — |
| 1981-04-13 | $13.54 | $13.54 | 16,200 | — | — |
| 1981-04-10 | $13.75 | $13.75 | 44,100 | — | — |
| 1981-04-09 | $13.75 | $13.75 | 3,900 | — | — |
| 1981-04-08 | $13.67 | $13.67 | 7,500 | — | — |
| 1981-04-07 | $13.71 | $13.71 | 8,400 | — | — |
| 1981-04-06 | $13.79 | $13.79 | 33,300 | — | — |
| 1981-04-03 | $14.00 | $14.00 | 9,900 | — | — |
| 1981-04-02 | $13.88 | $13.87 | 13,500 | — | — |
| 1981-04-01 | $14.00 | $14.00 | 15,600 | — | — |
| 1981-03-31 | $13.71 | $13.71 | 40,200 | — | — |
| 1981-03-30 | $14.21 | $14.21 | 9,300 | — | — |
| 1981-03-27 | $14.08 | $14.08 | 40,500 | — | — |
| 1981-03-26 | $14.46 | $14.46 | 33,600 | — | — |
| 1981-03-25 | $13.96 | $13.96 | 62,400 | — | — |
| 1981-03-24 | $13.58 | $13.58 | 69,300 | — | — |
| 1981-03-23 | $13.42 | $13.42 | 122,400 | — | — |
| 1981-03-20 | $12.25 | $12.25 | 5,100 | — | — |
| 1981-03-19 | $12.29 | $12.29 | 7,500 | — | — |
| 1981-03-18 | $12.00 | $12.00 | 14,700 | — | — |
| 1981-03-17 | $12.38 | $12.37 | 49,200 | — | — |
| 1981-03-16 | $12.38 | $12.37 | 36,000 | — | — |
| 1981-03-13 | $12.00 | $12.00 | 52,200 | — | — |
| 1981-03-12 | $11.63 | $11.63 | 22,200 | — | — |
| 1981-03-11 | $10.83 | $10.83 | 101,100 | — | — |
| 1981-03-10 | $10.83 | $10.83 | 16,500 | — | — |
| 1981-03-09 | $10.83 | $10.83 | 9,600 | — | — |
| 1981-03-06 | $10.75 | $10.75 | 39,600 | — | — |
| 1981-03-05 | $10.50 | $10.50 | 53,100 | — | — |
| 1981-03-04 | $10.38 | $10.37 | 15,900 | — | — |
| 1981-03-03 | $10.29 | $10.29 | 15,600 | — | — |
| 1981-03-02 | $10.21 | $10.21 | 8,100 | — | — |
| 1981-02-27 | $10.17 | $10.17 | 30,600 | — | — |
| 1981-02-26 | $10.33 | $10.33 | 10,800 | — | — |
| 1981-02-25 | $10.21 | $10.21 | 6,600 | — | — |
| 1981-02-24 | $10.33 | $10.33 | 17,700 | — | — |
| 1981-02-23 | $10.04 | $10.04 | 12,300 | — | — |
| 1981-02-20 | $10.13 | $10.13 | 3,000 | — | — |
| 1981-02-19 | $9.96 | $9.96 | 46,500 | — | — |
| 1981-02-18 | $10.00 | $10.00 | 21,600 | — | — |
| 1981-02-17 | $10.13 | $10.13 | 5,100 | — | — |
| 1981-02-13 | $9.96 | $9.96 | 3,600 | — | — |
| 1981-02-12 | $10.00 | $10.00 | 12,300 | — | — |
| 1981-02-11 | $10.00 | $10.00 | 5,100 | — | — |
| 1981-02-10 | $10.04 | $10.04 | 12,900 | — | — |
| 1981-02-09 | $10.00 | $10.00 | 6,000 | — | — |
| 1981-02-06 | $10.25 | $10.25 | 4,500 | — | — |
| 1981-02-05 | $10.38 | $10.37 | 12,000 | — | — |
| 1981-02-04 | $10.42 | $10.42 | 43,800 | — | — |
| 1981-02-03 | $10.42 | $10.42 | 9,000 | — | — |
| 1981-02-02 | $10.67 | $10.67 | 11,400 | — | — |
| 1981-01-30 | $10.79 | $10.79 | 25,500 | — | — |
| 1981-01-29 | $10.75 | $10.75 | 51,600 | — | — |
| 1981-01-28 | $10.79 | $10.79 | 24,000 | — | — |
| 1981-01-27 | $10.50 | $10.50 | 16,800 | — | — |
| 1981-01-26 | $10.46 | $10.46 | 84,300 | — | — |
| 1981-01-23 | $10.67 | $10.67 | 28,200 | — | — |
| 1981-01-22 | $10.46 | $10.46 | 31,500 | — | — |
| 1981-01-21 | $10.58 | $10.58 | 9,000 | — | — |
| 1981-01-20 | $10.75 | $10.75 | 25,200 | — | — |
| 1981-01-19 | $10.67 | $10.67 | 4,800 | — | — |
| 1981-01-16 | $10.67 | $10.67 | 30,000 | — | — |
| 1981-01-15 | $10.71 | $10.71 | 4,500 | — | — |
| 1981-01-14 | $10.63 | $10.62 | 18,300 | — | — |
| 1981-01-13 | $10.67 | $10.67 | 43,200 | — | — |
| 1981-01-12 | $10.88 | $10.87 | 20,400 | — | — |
| 1981-01-09 | $10.71 | $10.71 | 21,900 | — | — |
| 1981-01-08 | $10.33 | $10.33 | 21,900 | — | — |
| 1981-01-07 | $10.33 | $10.33 | 45,900 | — | — |
| 1981-01-06 | $10.50 | $10.50 | 18,000 | — | — |
| 1981-01-05 | $10.54 | $10.54 | 5,700 | — | — |
| 1981-01-02 | $10.46 | $10.46 | 4,500 | — | — |