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 | $6.64 | $6.64 | 320,534 | — | — |
| 1981-12-30 | $6.83 | $6.83 | 88,471 | — | — |
| 1981-12-29 | $6.85 | $6.85 | 287,184 | — | — |
| 1981-12-28 | $6.94 | $6.94 | 60,679 | — | — |
| 1981-12-24 | $6.99 | $6.99 | 119,969 | — | — |
| 1981-12-23 | $6.80 | $6.80 | 68,554 | — | — |
| 1981-12-22 | $6.91 | $6.91 | 48,636 | — | — |
| 1981-12-21 | $6.96 | $6.96 | 28,255 | — | — |
| 1981-12-18 | $6.91 | $6.91 | 113,021 | — | — |
| 1981-12-17 | $6.91 | $6.91 | 72,722 | — | — |
| 1981-12-16 | $7.07 | $7.07 | 47,710 | — | — |
| 1981-12-15 | $7.07 | $7.07 | 103,757 | — | — |
| 1981-12-14 | $6.91 | $6.91 | 101,904 | — | — |
| 1981-12-11 | $7.42 | $7.42 | 115,800 | — | — |
| 1981-12-10 | $7.48 | $7.48 | 113,947 | — | — |
| 1981-12-09 | $7.26 | $7.26 | 91,714 | — | — |
| 1981-12-08 | $7.10 | $7.10 | 70,406 | — | — |
| 1981-12-07 | $7.12 | $7.12 | 97,735 | — | — |
| 1981-12-04 | $7.12 | $7.12 | 124,601 | — | — |
| 1981-12-03 | $7.04 | $7.04 | 45,857 | — | — |
| 1981-12-02 | $7.18 | $7.18 | 107,462 | — | — |
| 1981-12-01 | $7.42 | $7.42 | 134,328 | — | — |
| 1981-11-30 | $7.66 | $7.66 | 174,626 | — | — |
| 1981-11-27 | $7.56 | $7.56 | 169,068 | — | — |
| 1981-11-25 | $7.56 | $7.56 | 284,868 | — | — |
| 1981-11-24 | $7.37 | $7.37 | 102,830 | — | — |
| 1981-11-23 | $7.34 | $7.34 | 147,761 | — | — |
| 1981-11-20 | $7.29 | $7.29 | 109,315 | — | — |
| 1981-11-19 | $7.07 | $7.07 | 50,952 | — | — |
| 1981-11-18 | $7.15 | $7.15 | 119,042 | — | — |
| 1981-11-17 | $6.99 | $6.99 | 211,682 | — | — |
| 1981-11-16 | $6.80 | $6.80 | 85,692 | — | — |
| 1981-11-13 | $7.21 | $7.21 | 110,242 | — | — |
| 1981-11-12 | $7.31 | $7.31 | 149,150 | — | — |
| 1981-11-11 | $7.23 | $7.23 | 126,454 | — | — |
| 1981-11-10 | $7.42 | $7.42 | 110,242 | — | — |
| 1981-11-09 | $7.45 | $7.45 | 206,587 | — | — |
| 1981-11-06 | $7.42 | $7.42 | 64,848 | — | — |
| 1981-11-05 | $7.29 | $7.29 | 78,744 | — | — |
| 1981-11-04 | $7.45 | $7.45 | 87,545 | — | — |
| 1981-11-03 | $7.75 | $7.75 | 253,370 | — | — |
| 1981-11-02 | $7.56 | $7.56 | 549,818 | — | — |
| 1981-10-30 | $7.18 | $7.18 | 85,229 | — | — |
| 1981-10-29 | $7.10 | $7.10 | 108,852 | — | — |
| 1981-10-28 | $7.21 | $7.21 | 96,809 | — | — |
| 1981-10-27 | $6.91 | $6.91 | 192,228 | — | — |
| 1981-10-26 | $6.80 | $6.80 | 187,596 | — | — |
| 1981-10-23 | $6.69 | $6.69 | 73,186 | — | — |
| 1981-10-22 | $6.67 | $6.67 | 20,381 | — | — |
| 1981-10-21 | $6.67 | $6.67 | 225,578 | — | — |
| 1981-10-20 | $6.48 | $6.48 | 193,618 | — | — |
| 1981-10-19 | $6.72 | $6.72 | 185,743 | — | — |
| 1981-10-16 | $6.99 | $6.99 | 119,042 | — | — |
| 1981-10-15 | $7.12 | $7.12 | 213,998 | — | — |
| 1981-10-14 | $6.83 | $6.83 | 121,822 | — | — |
| 1981-10-13 | $6.94 | $6.94 | 107,926 | — | — |
| 1981-10-12 | $6.88 | $6.88 | 37,056 | — | — |
| 1981-10-09 | $6.69 | $6.69 | 114,874 | — | — |
| 1981-10-08 | $6.96 | $6.96 | 115,800 | — | — |
| 1981-10-07 | $7.15 | $7.15 | 104,220 | — | — |
| 1981-10-06 | $6.80 | $6.80 | 298,764 | — | — |
| 1981-10-05 | $6.67 | $6.67 | 140,813 | — | — |
| 1981-10-02 | $6.56 | $6.56 | 255,686 | — | — |
| 1981-10-01 | $6.29 | $6.29 | 77,354 | — | — |
| 1981-09-30 | $6.15 | $6.15 | 133,402 | — | — |
| 1981-09-29 | $6.26 | $6.26 | 268,656 | — | — |
| 1981-09-28 | $6.07 | $6.07 | 147,298 | — | — |
| 1981-09-25 | $6.04 | $6.04 | 301,543 | — | — |
| 1981-09-24 | $5.99 | $5.99 | 196,397 | — | — |
| 1981-09-23 | $6.04 | $6.04 | 288,110 | — | — |
| 1981-09-22 | $6.23 | $6.23 | 138,960 | — | — |
| 1981-09-21 | $6.37 | $6.37 | 71,796 | — | — |
| 1981-09-18 | $6.37 | $6.37 | 133,402 | — | — |
| 1981-09-17 | $6.50 | $6.50 | 51,415 | — | — |
| 1981-09-16 | $6.83 | $6.83 | 108,389 | — | — |
| 1981-09-15 | $7.12 | $7.12 | 79,670 | — | — |
| 1981-09-14 | $7.12 | $7.12 | 107,926 | — | — |
| 1981-09-11 | $7.02 | $7.02 | 100,051 | — | — |
| 1981-09-10 | $6.83 | $6.83 | 95,419 | — | — |
| 1981-09-09 | $6.56 | $6.56 | 185,743 | — | — |
| 1981-09-08 | $6.48 | $6.48 | 326,093 | — | — |
| 1981-09-04 | $6.88 | $6.88 | 106,073 | — | — |
| 1981-09-03 | $6.85 | $6.85 | 129,233 | — | — |
| 1981-09-02 | $7.34 | $7.34 | 207,977 | — | — |
| 1981-09-01 | $7.21 | $7.21 | 142,666 | — | — |
| 1981-08-31 | $7.45 | $7.45 | 163,973 | — | — |
| 1981-08-28 | $7.37 | $7.37 | 150,540 | — | — |
| 1981-08-27 | $7.34 | $7.34 | 67,164 | — | — |
| 1981-08-26 | $7.53 | $7.53 | 276,067 | — | — |
| 1981-08-25 | $7.39 | $7.39 | 369,170 | — | — |
| 1981-08-24 | $7.23 | $7.23 | 274,678 | — | — |
| 1981-08-21 | $7.93 | $7.93 | 264,950 | — | — |
| 1981-08-20 | $7.96 | $7.96 | 213,535 | — | — |
| 1981-08-19 | $8.12 | $8.12 | 250,128 | — | — |
| 1981-08-18 | $7.99 | $7.99 | 137,570 | — | — |
| 1981-08-17 | $8.20 | $8.20 | 125,527 | — | — |
| 1981-08-14 | $8.31 | $8.31 | 110,242 | — | — |
| 1981-08-13 | $8.58 | $8.58 | 174,163 | — | — |
| 1981-08-12 | $8.42 | $8.42 | 240,864 | — | — |
| 1981-08-11 | $8.58 | $8.58 | 285,331 | — | — |
| 1981-08-10 | $8.28 | $8.28 | 245,033 | — | — |
| 1981-08-07 | $8.18 | $8.18 | 229,747 | — | — |
| 1981-08-06 | $8.31 | $8.31 | 222,336 | — | — |
| 1981-08-05 | $8.47 | $8.47 | 437,261 | — | — |
| 1981-08-04 | $8.15 | $8.15 | 314,976 | — | — |
| 1981-08-03 | $7.83 | $7.83 | 227,431 | — | — |
| 1981-07-31 | $7.75 | $7.75 | 106,073 | — | — |
| 1981-07-30 | $7.80 | $7.80 | 134,791 | — | — |
| 1981-07-29 | $7.85 | $7.85 | 90,787 | — | — |
| 1981-07-28 | $7.69 | $7.69 | 186,206 | — | — |
| 1981-07-27 | $7.85 | $7.85 | 113,484 | — | — |
| 1981-07-24 | $7.85 | $7.85 | 114,410 | — | — |
| 1981-07-23 | $7.58 | $7.58 | 118,579 | — | — |
| 1981-07-22 | $7.61 | $7.61 | 239,011 | — | — |
| 1981-07-21 | $7.83 | $7.83 | 197,323 | — | — |
| 1981-07-20 | $7.93 | $7.93 | 357,590 | — | — |
| 1981-07-17 | $7.91 | $7.91 | 110,705 | — | — |
| 1981-07-16 | $7.77 | $7.77 | 136,181 | — | — |
| 1981-07-15 | $7.75 | $7.75 | 428,460 | — | — |
| 1981-07-14 | $7.69 | $7.69 | 355,274 | — | — |
| 1981-07-13 | $7.64 | $7.64 | 258,929 | — | — |
| 1981-07-10 | $7.77 | $7.77 | 609,571 | — | — |
| 1981-07-09 | $7.31 | $7.31 | 185,743 | — | — |
| 1981-07-08 | $7.34 | $7.34 | 309,418 | — | — |
| 1981-07-07 | $7.12 | $7.12 | 177,406 | — | — |
| 1981-07-06 | $6.67 | $6.67 | 186,206 | — | — |
| 1981-07-02 | $6.56 | $6.56 | 42,151 | — | — |
| 1981-07-01 | $6.69 | $6.69 | 99,588 | — | — |
| 1981-06-30 | $6.99 | $6.99 | 56,974 | — | — |
| 1981-06-29 | $7.07 | $7.07 | 76,891 | — | — |
| 1981-06-26 | $7.10 | $7.10 | 39,372 | — | — |
| 1981-06-25 | $6.99 | $6.99 | 136,644 | — | — |
| 1981-06-24 | $7.02 | $7.02 | 182,501 | — | — |
| 1981-06-23 | $7.23 | $7.23 | 159,804 | — | — |
| 1981-06-22 | $6.99 | $6.99 | 307,102 | — | — |
| 1981-06-19 | $7.12 | $7.12 | 252,907 | — | — |
| 1981-06-18 | $6.53 | $6.53 | 251,981 | — | — |
| 1981-06-17 | $6.58 | $6.58 | 179,258 | — | — |
| 1981-06-16 | $6.31 | $6.31 | 188,522 | — | — |
| 1981-06-15 | $6.53 | $6.53 | 227,431 | — | — |
| 1981-06-12 | $6.75 | $6.75 | 95,882 | — | — |
| 1981-06-11 | $6.96 | $6.96 | 160,730 | — | — |
| 1981-06-10 | $6.94 | $6.94 | 149,614 | — | — |
| 1981-06-09 | $6.85 | $6.85 | 180,648 | — | — |
| 1981-06-08 | $6.75 | $6.75 | 93,103 | — | — |
| 1981-06-05 | $6.80 | $6.80 | 151,930 | — | — |
| 1981-06-04 | $6.56 | $6.56 | 150,077 | — | — |
| 1981-06-03 | $6.34 | $6.34 | 191,765 | — | — |
| 1981-06-02 | $6.42 | $6.42 | 467,369 | — | — |
| 1981-06-01 | $6.40 | $6.40 | 540,091 | — | — |
| 1981-05-29 | $6.53 | $6.53 | 373,802 | — | — |
| 1981-05-28 | $6.99 | $6.99 | 220,946 | — | — |
| 1981-05-27 | $7.21 | $7.21 | 403,447 | — | — |
| 1981-05-26 | $7.34 | $7.34 | 174,163 | — | — |
| 1981-05-22 | $7.12 | $7.12 | 328,409 | — | — |
| 1981-05-21 | $7.10 | $7.10 | 295,985 | — | — |
| 1981-05-20 | $7.10 | $7.10 | 169,531 | — | — |
| 1981-05-19 | $7.02 | $7.02 | 87,082 | — | — |
| 1981-05-18 | $7.23 | $7.23 | 106,073 | — | — |
| 1981-05-15 | $7.34 | $7.34 | 352,032 | — | — |
| 1981-05-14 | $7.31 | $7.31 | 69,017 | — | — |
| 1981-05-13 | $7.15 | $7.15 | 143,592 | — | — |
| 1981-05-12 | $7.15 | $7.15 | 466,442 | — | — |
| 1981-05-11 | $7.02 | $7.02 | 197,323 | — | — |
| 1981-05-08 | $7.15 | $7.15 | 209,366 | — | — |
| 1981-05-07 | $7.23 | $7.23 | 176,479 | — | — |
| 1981-05-06 | $7.29 | $7.29 | 433,555 | — | — |
| 1981-05-05 | $7.29 | $7.29 | 212,609 | — | — |
| 1981-05-04 | $7.07 | $7.07 | 204,271 | — | — |
| 1981-05-01 | $6.91 | $6.91 | 647,554 | — | — |
| 1981-04-30 | $6.91 | $6.91 | 447,914 | — | — |
| 1981-04-29 | $6.77 | $6.77 | 345,547 | — | — |
| 1981-04-28 | $6.67 | $6.67 | 682,294 | — | — |
| 1981-04-27 | $6.85 | $6.85 | 384,919 | — | — |
| 1981-04-24 | $6.91 | $6.91 | 235,769 | — | — |
| 1981-04-23 | $6.29 | $6.29 | 1,453,058 | — | — |
| 1981-04-22 | $6.29 | $6.29 | 557,693 | — | — |
| 1981-04-21 | $6.58 | $6.58 | 199,639 | — | — |
| 1981-04-20 | $6.96 | $6.96 | 361,296 | — | — |
| 1981-04-16 | $6.94 | $6.94 | 588,727 | — | — |
| 1981-04-15 | $6.80 | $6.80 | 338,136 | — | — |
| 1981-04-14 | $6.83 | $6.83 | 386,772 | — | — |
| 1981-04-13 | $6.96 | $6.96 | 178,332 | — | — |
| 1981-04-10 | $7.23 | $7.23 | 366,391 | — | — |
| 1981-04-09 | $7.21 | $7.21 | 276,994 | — | — |
| 1981-04-08 | $7.31 | $7.31 | 374,266 | — | — |
| 1981-04-07 | $7.37 | $7.37 | 475,706 | — | — |
| 1981-04-06 | $7.21 | $7.21 | 824,959 | — | — |
| 1981-04-03 | $7.10 | $7.10 | 617,446 | — | — |
| 1981-04-02 | $7.12 | $7.12 | 875,911 | — | — |
| 1981-04-01 | $7.21 | $7.21 | 368,707 | — | — |
| 1981-03-31 | $7.29 | $7.29 | 514,152 | — | — |
| 1981-03-30 | $7.37 | $7.37 | 96,346 | — | — |
| 1981-03-27 | $7.45 | $7.45 | 668,861 | — | — |
| 1981-03-26 | $7.64 | $7.64 | 863,405 | — | — |
| 1981-03-25 | $7.66 | $7.66 | 3,272,045 | — | — |
| 1981-03-24 | $7.72 | $7.72 | 427,997 | — | — |
| 1981-03-23 | $7.88 | $7.88 | 222,799 | — | — |
| 1981-03-20 | $7.61 | $7.61 | 169,068 | — | — |
| 1981-03-19 | $7.39 | $7.39 | 1,020,893 | — | — |
| 1981-03-18 | $7.34 | $7.34 | 472,001 | — | — |
| 1981-03-17 | $7.91 | $7.91 | 458,568 | — | — |
| 1981-03-16 | $8.26 | $8.26 | 134,328 | — | — |
| 1981-03-13 | $8.10 | $8.10 | 553,987 | — | — |
| 1981-03-12 | $7.99 | $7.99 | 199,176 | — | — |
| 1981-03-11 | $7.58 | $7.58 | 194,081 | — | — |
| 1981-03-10 | $7.61 | $7.61 | 126,917 | — | — |
| 1981-03-09 | $7.58 | $7.58 | 287,647 | — | — |
| 1981-03-06 | $7.80 | $7.80 | 252,444 | — | — |
| 1981-03-05 | $7.99 | $7.99 | 135,718 | — | — |
| 1981-03-04 | $8.10 | $8.10 | 436,798 | — | — |
| 1981-03-03 | $8.28 | $8.28 | 325,166 | — | — |
| 1981-03-02 | $8.47 | $8.47 | 299,690 | — | — |
| 1981-02-27 | $8.39 | $8.39 | 582,706 | — | — |
| 1981-02-26 | $7.88 | $7.88 | 579,463 | — | — |
| 1981-02-25 | $8.07 | $8.07 | 291,816 | — | — |
| 1981-02-24 | $8.26 | $8.26 | 189,912 | — | — |
| 1981-02-23 | $8.28 | $8.28 | 292,742 | — | — |
| 1981-02-20 | $8.20 | $8.20 | 130,622 | — | — |
| 1981-02-19 | $8.15 | $8.15 | 112,094 | — | — |
| 1981-02-18 | $8.45 | $8.45 | 247,349 | — | — |
| 1981-02-17 | $8.31 | $8.31 | 148,687 | — | — |
| 1981-02-13 | $8.23 | $8.23 | 388,162 | — | — |
| 1981-02-12 | $8.04 | $8.04 | 328,872 | — | — |
| 1981-02-11 | $8.10 | $8.10 | 290,426 | — | — |
| 1981-02-10 | $8.39 | $8.39 | 170,458 | — | — |
| 1981-02-09 | $8.15 | $8.15 | 501,646 | — | — |
| 1981-02-06 | $8.69 | $8.69 | 264,950 | — | — |
| 1981-02-05 | $8.61 | $8.61 | 126,917 | — | — |
| 1981-02-04 | $8.64 | $8.64 | 498,403 | — | — |
| 1981-02-03 | $8.72 | $8.72 | 233,453 | — | — |
| 1981-02-02 | $8.64 | $8.64 | 267,266 | — | — |
| 1981-01-30 | $9.15 | $9.15 | 125,527 | — | — |
| 1981-01-29 | $9.45 | $9.45 | 112,558 | — | — |
| 1981-01-28 | $9.72 | $9.72 | 63,458 | — | — |
| 1981-01-27 | $9.90 | $9.90 | 256,150 | — | — |
| 1981-01-26 | $9.88 | $9.88 | 128,306 | — | — |
| 1981-01-23 | $9.85 | $9.85 | 231,137 | — | — |
| 1981-01-22 | $9.72 | $9.72 | 132,475 | — | — |
| 1981-01-21 | $9.50 | $9.50 | 129,233 | — | — |
| 1981-01-20 | $9.82 | $9.82 | 229,284 | — | — |
| 1981-01-19 | $10.36 | $10.36 | 133,402 | — | — |
| 1981-01-16 | $10.25 | $10.25 | 213,535 | — | — |
| 1981-01-15 | $10.20 | $10.20 | 158,878 | — | — |
| 1981-01-14 | $9.96 | $9.96 | 258,929 | — | — |
| 1981-01-13 | $9.42 | $9.42 | 201,029 | — | — |
| 1981-01-12 | $9.72 | $9.72 | 186,670 | — | — |
| 1981-01-09 | $9.93 | $9.93 | 209,366 | — | — |
| 1981-01-08 | $9.61 | $9.61 | 263,561 | — | — |
| 1981-01-07 | $9.85 | $9.85 | 461,810 | — | — |
| 1981-01-06 | $10.42 | $10.42 | 87,545 | — | — |
| 1981-01-05 | $10.69 | $10.69 | 169,994 | — | — |
| 1981-01-02 | $10.74 | $10.74 | 150,540 | — | — |