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
- 1973-02-21 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 | $5.67 | $5.67 | 18,225 | — | — |
| 1981-12-30 | $5.67 | $5.67 | 32,400 | — | — |
| 1981-12-29 | $5.67 | $5.67 | 24,300 | — | — |
| 1981-12-28 | $5.72 | $5.72 | 29,250 | — | — |
| 1981-12-24 | $5.78 | $5.78 | 19,800 | — | — |
| 1981-12-23 | $5.78 | $5.78 | 31,050 | — | — |
| 1981-12-22 | $5.78 | $5.78 | 19,350 | — | — |
| 1981-12-21 | $5.78 | $5.78 | 29,475 | — | — |
| 1981-12-18 | $5.78 | $5.78 | 29,925 | — | — |
| 1981-12-17 | $5.78 | $5.78 | 29,925 | — | — |
| 1981-12-16 | $5.78 | $5.78 | 57,600 | — | — |
| 1981-12-15 | $5.78 | $5.78 | 40,725 | — | — |
| 1981-12-14 | $5.94 | $5.94 | 34,875 | — | — |
| 1981-12-11 | $6.06 | $6.06 | 20,250 | — | — |
| 1981-12-10 | $6.06 | $6.06 | 22,950 | — | — |
| 1981-12-09 | $6.06 | $6.06 | 12,600 | — | — |
| 1981-12-08 | $6.06 | $6.06 | 33,975 | — | — |
| 1981-12-07 | $6.06 | $6.06 | 34,650 | — | — |
| 1981-12-04 | $6.06 | $6.06 | 28,125 | — | — |
| 1981-12-03 | $6.00 | $6.00 | 26,550 | — | — |
| 1981-12-02 | $6.06 | $6.06 | 35,325 | — | — |
| 1981-12-01 | $6.11 | $6.11 | 30,150 | — | — |
| 1981-11-30 | $6.17 | $6.17 | 35,550 | — | — |
| 1981-11-27 | $6.11 | $6.11 | 70,875 | — | — |
| 1981-11-25 | $6.17 | $6.17 | 22,500 | — | — |
| 1981-11-24 | $6.22 | $6.22 | 48,825 | — | — |
| 1981-11-23 | $6.11 | $6.11 | 28,350 | — | — |
| 1981-11-20 | $6.06 | $6.06 | 16,875 | — | — |
| 1981-11-19 | $6.06 | $6.06 | 17,550 | — | — |
| 1981-11-18 | $6.11 | $6.11 | 24,750 | — | — |
| 1981-11-17 | $6.06 | $6.06 | 14,400 | — | — |
| 1981-11-16 | $6.11 | $6.11 | 46,575 | — | — |
| 1981-11-13 | $6.28 | $6.28 | 27,675 | — | — |
| 1981-11-12 | $6.33 | $6.33 | 39,825 | — | — |
| 1981-11-11 | $6.22 | $6.22 | 24,750 | — | — |
| 1981-11-10 | $6.28 | $6.28 | 30,600 | — | — |
| 1981-11-09 | $6.33 | $6.33 | 33,525 | — | — |
| 1981-11-06 | $6.39 | $6.39 | 26,775 | — | — |
| 1981-11-05 | $6.39 | $6.39 | 30,150 | — | — |
| 1981-11-04 | $6.44 | $6.44 | 59,625 | — | — |
| 1981-11-03 | $6.39 | $6.39 | 38,250 | — | — |
| 1981-11-02 | $6.39 | $6.39 | 47,250 | — | — |
| 1981-10-30 | $6.28 | $6.28 | 35,775 | — | — |
| 1981-10-29 | $6.22 | $6.22 | 53,775 | — | — |
| 1981-10-28 | $6.28 | $6.28 | 59,850 | — | — |
| 1981-10-27 | $6.17 | $6.17 | 47,475 | — | — |
| 1981-10-26 | $6.06 | $6.06 | 54,900 | — | — |
| 1981-10-23 | $6.28 | $6.28 | 31,275 | — | — |
| 1981-10-22 | $6.39 | $6.39 | 36,675 | — | — |
| 1981-10-21 | $6.50 | $6.50 | 58,500 | — | — |
| 1981-10-20 | $6.44 | $6.44 | 60,975 | — | — |
| 1981-10-19 | $6.28 | $6.28 | 11,025 | — | — |
| 1981-10-16 | $6.28 | $6.28 | 39,375 | — | — |
| 1981-10-15 | $6.33 | $6.33 | 57,375 | — | — |
| 1981-10-14 | $6.39 | $6.39 | 42,525 | — | — |
| 1981-10-13 | $6.44 | $6.44 | 66,600 | — | — |
| 1981-10-12 | $6.22 | $6.22 | 47,025 | — | — |
| 1981-10-09 | $6.17 | $6.17 | 96,525 | — | — |
| 1981-10-08 | $6.11 | $6.11 | 90,900 | — | — |
| 1981-10-07 | $5.78 | $5.78 | 87,750 | — | — |
| 1981-10-06 | $5.61 | $5.61 | 52,875 | — | — |
| 1981-10-05 | $5.61 | $5.61 | 96,750 | — | — |
| 1981-10-02 | $5.50 | $5.50 | 76,275 | — | — |
| 1981-10-01 | $5.22 | $5.22 | 22,500 | — | — |
| 1981-09-30 | $5.22 | $5.22 | 23,175 | — | — |
| 1981-09-29 | $5.22 | $5.22 | 42,525 | — | — |
| 1981-09-28 | $5.22 | $5.22 | 64,125 | — | — |
| 1981-09-25 | $5.11 | $5.11 | 63,225 | — | — |
| 1981-09-24 | $5.44 | $5.44 | 16,875 | — | — |
| 1981-09-23 | $5.44 | $5.44 | 67,050 | — | — |
| 1981-09-22 | $5.61 | $5.61 | 80,775 | — | — |
| 1981-09-21 | $5.50 | $5.50 | 37,575 | — | — |
| 1981-09-18 | $5.56 | $5.56 | 38,925 | — | — |
| 1981-09-17 | $5.61 | $5.61 | 24,075 | — | — |
| 1981-09-16 | $5.67 | $5.67 | 46,575 | — | — |
| 1981-09-15 | $5.89 | $5.89 | 45,225 | — | — |
| 1981-09-14 | $5.89 | $5.89 | 36,225 | — | — |
| 1981-09-11 | $5.89 | $5.89 | 54,225 | — | — |
| 1981-09-10 | $5.89 | $5.89 | 89,100 | — | — |
| 1981-09-09 | $5.72 | $5.72 | 39,150 | — | — |
| 1981-09-08 | $5.61 | $5.61 | 29,475 | — | — |
| 1981-09-04 | $5.72 | $5.72 | 46,125 | — | — |
| 1981-09-03 | $5.78 | $5.78 | 36,450 | — | — |
| 1981-09-02 | $5.89 | $5.89 | 33,750 | — | — |
| 1981-09-01 | $5.89 | $5.89 | 53,325 | — | — |
| 1981-08-31 | $5.89 | $5.89 | 80,100 | — | — |
| 1981-08-28 | $6.33 | $6.33 | 23,175 | — | — |
| 1981-08-27 | $6.28 | $6.28 | 40,050 | — | — |
| 1981-08-26 | $6.28 | $6.28 | 51,525 | — | — |
| 1981-08-25 | $6.22 | $6.22 | 82,350 | — | — |
| 1981-08-24 | $6.33 | $6.33 | 85,950 | — | — |
| 1981-08-21 | $6.67 | $6.67 | 36,225 | — | — |
| 1981-08-20 | $6.83 | $6.83 | 38,025 | — | — |
| 1981-08-19 | $6.83 | $6.83 | 56,700 | — | — |
| 1981-08-18 | $6.56 | $6.56 | 57,150 | — | — |
| 1981-08-17 | $6.78 | $6.78 | 47,700 | — | — |
| 1981-08-14 | $6.94 | $6.94 | 66,825 | — | — |
| 1981-08-13 | $6.89 | $6.89 | 67,500 | — | — |
| 1981-08-12 | $6.67 | $6.67 | 42,525 | — | — |
| 1981-08-11 | $6.67 | $6.67 | 69,750 | — | — |
| 1981-08-10 | $6.50 | $6.50 | 0 | — | — |
| 1981-08-07 | $6.50 | $6.50 | 34,650 | — | — |
| 1981-08-06 | $6.61 | $6.61 | 22,275 | — | — |
| 1981-08-05 | $6.67 | $6.67 | 58,500 | — | — |
| 1981-08-04 | $6.61 | $6.61 | 22,725 | — | — |
| 1981-08-03 | $6.61 | $6.61 | 35,775 | — | — |
| 1981-07-31 | $6.72 | $6.72 | 54,225 | — | — |
| 1981-07-30 | $6.44 | $6.44 | 31,950 | — | — |
| 1981-07-29 | $6.39 | $6.39 | 46,350 | — | — |
| 1981-07-28 | $6.44 | $6.44 | 16,200 | — | — |
| 1981-07-27 | $6.44 | $6.44 | 20,475 | — | — |
| 1981-07-24 | $6.39 | $6.39 | 33,750 | — | — |
| 1981-07-23 | $6.39 | $6.39 | 43,875 | — | — |
| 1981-07-22 | $6.50 | $6.50 | 49,050 | — | — |
| 1981-07-21 | $6.56 | $6.56 | 56,925 | — | — |
| 1981-07-20 | $6.61 | $6.61 | 107,100 | — | — |
| 1981-07-17 | $6.94 | $6.94 | 36,450 | — | — |
| 1981-07-16 | $7.00 | $7.00 | 28,575 | — | — |
| 1981-07-15 | $6.89 | $6.89 | 59,175 | — | — |
| 1981-07-14 | $6.67 | $6.67 | 37,800 | — | — |
| 1981-07-13 | $6.67 | $6.67 | 24,300 | — | — |
| 1981-07-10 | $6.67 | $6.67 | 29,025 | — | — |
| 1981-07-09 | $6.61 | $6.61 | 40,950 | — | — |
| 1981-07-08 | $6.50 | $6.50 | 53,775 | — | — |
| 1981-07-07 | $6.50 | $6.50 | 51,525 | — | — |
| 1981-07-06 | $6.83 | $6.83 | 68,625 | — | — |
| 1981-07-02 | $7.06 | $7.06 | 37,575 | — | — |
| 1981-07-01 | $7.17 | $7.17 | 48,600 | — | — |
| 1981-06-30 | $7.28 | $7.28 | 57,600 | — | — |
| 1981-06-29 | $7.22 | $7.22 | 23,850 | — | — |
| 1981-06-26 | $7.22 | $7.22 | 28,125 | — | — |
| 1981-06-25 | $7.17 | $7.17 | 55,800 | — | — |
| 1981-06-24 | $7.06 | $7.06 | 51,975 | — | — |
| 1981-06-23 | $7.11 | $7.11 | 100,575 | — | — |
| 1981-06-22 | $6.83 | $6.83 | 29,475 | — | — |
| 1981-06-19 | $6.83 | $6.83 | 70,650 | — | — |
| 1981-06-18 | $6.72 | $6.72 | 102,150 | — | — |
| 1981-06-17 | $7.06 | $7.06 | 44,100 | — | — |
| 1981-06-16 | $7.17 | $7.17 | 43,650 | — | — |
| 1981-06-15 | $7.33 | $7.33 | 53,100 | — | — |
| 1981-06-12 | $7.22 | $7.22 | 30,150 | — | — |
| 1981-06-11 | $7.22 | $7.22 | 41,175 | — | — |
| 1981-06-10 | $7.11 | $7.11 | 30,600 | — | — |
| 1981-06-09 | $7.22 | $7.22 | 63,225 | — | — |
| 1981-06-08 | $7.33 | $7.33 | 56,700 | — | — |
| 1981-06-05 | $7.39 | $7.39 | 49,500 | — | — |
| 1981-06-04 | $7.50 | $7.50 | 35,550 | — | — |
| 1981-06-03 | $7.61 | $7.61 | 123,300 | — | — |
| 1981-06-02 | $7.83 | $7.83 | 59,625 | — | — |
| 1981-06-01 | $7.94 | $7.94 | 141,525 | — | — |
| 1981-05-29 | $7.94 | $7.94 | 111,150 | — | — |
| 1981-05-28 | $7.44 | $7.44 | 60,975 | — | — |
| 1981-05-27 | $7.33 | $7.33 | 60,975 | — | — |
| 1981-05-26 | $7.17 | $7.17 | 14,175 | — | — |
| 1981-05-22 | $7.17 | $7.17 | 32,625 | — | — |
| 1981-05-21 | $7.17 | $7.17 | 20,700 | — | — |
| 1981-05-20 | $7.17 | $7.17 | 30,825 | — | — |
| 1981-05-19 | $7.17 | $7.17 | 52,875 | — | — |
| 1981-05-18 | $7.33 | $7.33 | 24,300 | — | — |
| 1981-05-15 | $7.28 | $7.28 | 45,450 | — | — |
| 1981-05-14 | $7.33 | $7.33 | 102,600 | — | — |
| 1981-05-13 | $7.33 | $7.33 | 51,300 | — | — |
| 1981-05-12 | $7.28 | $7.28 | 49,275 | — | — |
| 1981-05-11 | $7.28 | $7.28 | 64,125 | — | — |
| 1981-05-08 | $7.28 | $7.28 | 71,100 | — | — |
| 1981-05-07 | $7.11 | $7.11 | 98,100 | — | — |
| 1981-05-06 | $6.83 | $6.83 | 50,850 | — | — |
| 1981-05-05 | $6.72 | $6.72 | 78,075 | — | — |
| 1981-05-04 | $6.94 | $6.94 | 83,025 | — | — |
| 1981-05-01 | $7.22 | $7.22 | 55,125 | — | — |
| 1981-04-30 | $7.22 | $7.22 | 39,825 | — | — |
| 1981-04-29 | $7.28 | $7.28 | 72,675 | — | — |
| 1981-04-28 | $7.39 | $7.39 | 131,175 | — | — |
| 1981-04-27 | $7.94 | $7.94 | 90,450 | — | — |
| 1981-04-24 | $7.94 | $7.94 | 46,125 | — | — |
| 1981-04-23 | $7.94 | $7.94 | 76,050 | — | — |
| 1981-04-22 | $7.89 | $7.89 | 106,650 | — | — |
| 1981-04-21 | $7.89 | $7.89 | 196,650 | — | — |
| 1981-04-20 | $7.72 | $7.72 | 69,075 | — | — |
| 1981-04-16 | $7.72 | $7.72 | 116,100 | — | — |
| 1981-04-15 | $7.56 | $7.56 | 103,050 | — | — |
| 1981-04-14 | $7.44 | $7.44 | 211,950 | — | — |
| 1981-04-13 | $7.67 | $7.67 | 164,250 | — | — |
| 1981-04-10 | $7.11 | $7.11 | 77,850 | — | — |
| 1981-04-09 | $7.06 | $7.06 | 187,650 | — | — |
| 1981-04-08 | $7.28 | $7.28 | 153,675 | — | — |
| 1981-04-07 | $7.28 | $7.28 | 220,725 | — | — |
| 1981-04-06 | $6.72 | $6.72 | 118,800 | — | — |
| 1981-04-03 | $6.78 | $6.78 | 67,950 | — | — |
| 1981-04-02 | $6.67 | $6.67 | 76,950 | — | — |
| 1981-04-01 | $6.67 | $6.67 | 119,025 | — | — |
| 1981-03-31 | $6.28 | $6.28 | 105,525 | — | — |
| 1981-03-30 | $6.11 | $6.11 | 50,850 | — | — |
| 1981-03-27 | $6.11 | $6.11 | 34,425 | — | — |
| 1981-03-26 | $6.11 | $6.11 | 50,175 | — | — |
| 1981-03-25 | $6.17 | $6.17 | 29,250 | — | — |
| 1981-03-24 | $6.11 | $6.11 | 45,675 | — | — |
| 1981-03-23 | $6.11 | $6.11 | 25,425 | — | — |
| 1981-03-20 | $6.11 | $6.11 | 58,950 | — | — |
| 1981-03-19 | $6.00 | $6.00 | 24,750 | — | — |
| 1981-03-18 | $6.06 | $6.06 | 45,225 | — | — |
| 1981-03-17 | $6.17 | $6.17 | 64,350 | — | — |
| 1981-03-16 | $6.22 | $6.22 | 26,325 | — | — |
| 1981-03-13 | $6.22 | $6.22 | 45,450 | — | — |
| 1981-03-12 | $6.17 | $6.17 | 30,375 | — | — |
| 1981-03-11 | $6.11 | $6.11 | 36,900 | — | — |
| 1981-03-10 | $6.22 | $6.22 | 49,950 | — | — |
| 1981-03-09 | $6.22 | $6.22 | 50,850 | — | — |
| 1981-03-06 | $6.22 | $6.22 | 74,700 | — | — |
| 1981-03-05 | $6.17 | $6.17 | 89,550 | — | — |
| 1981-03-04 | $5.89 | $5.89 | 87,750 | — | — |
| 1981-03-03 | $5.72 | $5.72 | 55,125 | — | — |
| 1981-03-02 | $5.72 | $5.72 | 87,750 | — | — |
| 1981-02-27 | $5.61 | $5.61 | 36,675 | — | — |
| 1981-02-26 | $5.56 | $5.56 | 93,600 | — | — |
| 1981-02-25 | $5.67 | $5.67 | 49,950 | — | — |
| 1981-02-24 | $5.72 | $5.72 | 31,500 | — | — |
| 1981-02-23 | $5.72 | $5.72 | 51,300 | — | — |
| 1981-02-20 | $5.78 | $5.78 | 31,275 | — | — |
| 1981-02-19 | $5.72 | $5.72 | 69,300 | — | — |
| 1981-02-18 | $5.83 | $5.83 | 28,800 | — | — |
| 1981-02-17 | $5.83 | $5.83 | 27,225 | — | — |
| 1981-02-13 | $5.83 | $5.83 | 9,675 | — | — |
| 1981-02-12 | $5.83 | $5.83 | 26,100 | — | — |
| 1981-02-11 | $5.83 | $5.83 | 27,000 | — | — |
| 1981-02-10 | $5.89 | $5.89 | 34,425 | — | — |
| 1981-02-09 | $5.78 | $5.78 | 49,500 | — | — |
| 1981-02-06 | $5.83 | $5.83 | 66,150 | — | — |
| 1981-02-05 | $5.67 | $5.67 | 115,425 | — | — |
| 1981-02-04 | $5.44 | $5.44 | 50,625 | — | — |
| 1981-02-03 | $5.56 | $5.56 | 71,325 | — | — |
| 1981-02-02 | $5.72 | $5.72 | 95,400 | — | — |
| 1981-01-30 | $6.00 | $6.00 | 85,500 | — | — |
| 1981-01-29 | $5.83 | $5.83 | 32,850 | — | — |
| 1981-01-28 | $5.78 | $5.78 | 29,700 | — | — |
| 1981-01-27 | $5.67 | $5.67 | 42,075 | — | — |
| 1981-01-26 | $5.67 | $5.67 | 34,875 | — | — |
| 1981-01-23 | $5.78 | $5.78 | 58,275 | — | — |
| 1981-01-22 | $5.83 | $5.83 | 42,300 | — | — |
| 1981-01-21 | $5.89 | $5.89 | 36,225 | — | — |
| 1981-01-20 | $5.89 | $5.89 | 52,200 | — | — |
| 1981-01-19 | $6.11 | $6.11 | 24,975 | — | — |
| 1981-01-16 | $6.11 | $6.11 | 30,600 | — | — |
| 1981-01-15 | $6.06 | $6.06 | 19,350 | — | — |
| 1981-01-14 | $6.06 | $6.06 | 23,850 | — | — |
| 1981-01-13 | $6.06 | $6.06 | 24,750 | — | — |
| 1981-01-12 | $6.17 | $6.17 | 24,750 | — | — |
| 1981-01-09 | $6.22 | $6.22 | 127,575 | — | — |
| 1981-01-08 | $6.11 | $6.11 | 103,275 | — | — |
| 1981-01-07 | $6.17 | $6.17 | 165,150 | — | — |
| 1981-01-06 | $6.67 | $6.67 | 38,700 | — | — |
| 1981-01-05 | $6.61 | $6.61 | 45,000 | — | — |
| 1981-01-02 | $6.50 | $6.50 | 9,000 | — | — |