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 | $9.11 | $9.11 | 17,325 | — | — |
| 1981-12-30 | $9.00 | $9.00 | 38,250 | — | — |
| 1981-12-29 | $9.00 | $9.00 | 37,125 | — | — |
| 1981-12-28 | $9.33 | $9.33 | 11,475 | — | — |
| 1981-12-24 | $9.22 | $9.22 | 8,100 | — | — |
| 1981-12-23 | $9.33 | $9.33 | 20,925 | — | — |
| 1981-12-22 | $9.33 | $9.33 | 48,825 | — | — |
| 1981-12-21 | $9.22 | $9.22 | 23,400 | — | — |
| 1981-12-18 | $9.28 | $9.28 | 26,325 | — | — |
| 1981-12-17 | $9.33 | $9.33 | 54,675 | — | — |
| 1981-12-16 | $9.22 | $9.22 | 46,350 | — | — |
| 1981-12-15 | $9.67 | $9.67 | 16,425 | — | — |
| 1981-12-14 | $9.89 | $9.89 | 19,125 | — | — |
| 1981-12-11 | $10.39 | $10.39 | 60,300 | — | — |
| 1981-12-10 | $10.11 | $10.11 | 45,000 | — | — |
| 1981-12-09 | $10.00 | $10.00 | 34,200 | — | — |
| 1981-12-08 | $9.89 | $9.89 | 23,400 | — | — |
| 1981-12-07 | $10.00 | $10.00 | 12,150 | — | — |
| 1981-12-04 | $10.39 | $10.39 | 20,925 | — | — |
| 1981-12-03 | $10.72 | $10.72 | 45,000 | — | — |
| 1981-12-02 | $10.61 | $10.61 | 30,825 | — | — |
| 1981-12-01 | $10.67 | $10.67 | 53,100 | — | — |
| 1981-11-30 | $10.78 | $10.78 | 20,925 | — | — |
| 1981-11-27 | $10.56 | $10.56 | 6,975 | — | — |
| 1981-11-25 | $10.67 | $10.67 | 46,575 | — | — |
| 1981-11-24 | $10.78 | $10.78 | 115,425 | — | — |
| 1981-11-23 | $10.89 | $10.89 | 16,650 | — | — |
| 1981-11-20 | $10.72 | $10.72 | 20,025 | — | — |
| 1981-11-19 | $10.56 | $10.56 | 20,925 | — | — |
| 1981-11-18 | $10.44 | $10.44 | 80,550 | — | — |
| 1981-11-17 | $10.00 | $10.00 | 34,425 | — | — |
| 1981-11-16 | $11.11 | $11.11 | 18,450 | — | — |
| 1981-11-13 | $11.11 | $11.11 | 13,275 | — | — |
| 1981-11-12 | $11.56 | $11.56 | 15,300 | — | — |
| 1981-11-11 | $12.00 | $12.00 | 11,475 | — | — |
| 1981-11-10 | $12.00 | $12.00 | 8,325 | — | — |
| 1981-11-09 | $11.83 | $11.83 | 4,275 | — | — |
| 1981-11-06 | $12.00 | $12.00 | 67,725 | — | — |
| 1981-11-05 | $12.28 | $12.28 | 34,875 | — | — |
| 1981-11-04 | $12.50 | $12.50 | 51,750 | — | — |
| 1981-11-03 | $12.56 | $12.56 | 84,825 | — | — |
| 1981-11-02 | $12.44 | $12.44 | 38,925 | — | — |
| 1981-10-30 | $12.78 | $12.78 | 27,675 | — | — |
| 1981-10-29 | $12.44 | $12.44 | 70,200 | — | — |
| 1981-10-28 | $12.44 | $12.44 | 58,050 | — | — |
| 1981-10-27 | $12.00 | $12.00 | 32,175 | — | — |
| 1981-10-26 | $10.89 | $10.89 | 28,350 | — | — |
| 1981-10-23 | $10.78 | $10.78 | 6,300 | — | — |
| 1981-10-22 | $10.56 | $10.56 | 13,500 | — | — |
| 1981-10-21 | $10.83 | $10.83 | 23,400 | — | — |
| 1981-10-20 | $10.67 | $10.67 | 4,950 | — | — |
| 1981-10-19 | $10.67 | $10.67 | 8,775 | — | — |
| 1981-10-16 | $10.44 | $10.44 | 74,025 | — | — |
| 1981-10-15 | $10.78 | $10.78 | 26,775 | — | — |
| 1981-10-14 | $10.61 | $10.61 | 10,575 | — | — |
| 1981-10-13 | $10.67 | $10.67 | 11,025 | — | — |
| 1981-10-12 | $10.56 | $10.56 | 7,425 | — | — |
| 1981-10-09 | $10.78 | $10.78 | 19,575 | — | — |
| 1981-10-08 | $10.89 | $10.89 | 14,850 | — | — |
| 1981-10-07 | $10.67 | $10.67 | 17,325 | — | — |
| 1981-10-06 | $10.67 | $10.67 | 13,950 | — | — |
| 1981-10-05 | $10.50 | $10.50 | 16,425 | — | — |
| 1981-10-02 | $10.56 | $10.56 | 33,975 | — | — |
| 1981-10-01 | $10.44 | $10.44 | 31,050 | — | — |
| 1981-09-30 | $10.39 | $10.39 | 18,225 | — | — |
| 1981-09-29 | $10.44 | $10.44 | 75,150 | — | — |
| 1981-09-28 | $9.94 | $9.94 | 54,000 | — | — |
| 1981-09-25 | $9.17 | $9.17 | 33,975 | — | — |
| 1981-09-24 | $9.56 | $9.56 | 9,675 | — | — |
| 1981-09-23 | $9.44 | $9.44 | 31,050 | — | — |
| 1981-09-22 | $9.89 | $9.89 | 19,125 | — | — |
| 1981-09-21 | $9.85 | $9.85 | 37,800 | — | — |
| 1981-09-18 | $9.70 | $9.70 | 21,938 | — | — |
| 1981-09-17 | $9.89 | $9.89 | 10,125 | — | — |
| 1981-09-16 | $10.33 | $10.33 | 16,200 | — | — |
| 1981-09-15 | $10.63 | $10.63 | 47,588 | — | — |
| 1981-09-14 | $10.74 | $10.74 | 9,113 | — | — |
| 1981-09-11 | $10.81 | $10.81 | 13,838 | — | — |
| 1981-09-10 | $10.85 | $10.85 | 33,750 | — | — |
| 1981-09-09 | $10.44 | $10.44 | 32,738 | — | — |
| 1981-09-08 | $10.37 | $10.37 | 216,675 | — | — |
| 1981-09-04 | $10.85 | $10.85 | 40,163 | — | — |
| 1981-09-03 | $11.04 | $11.04 | 16,538 | — | — |
| 1981-09-02 | $11.30 | $11.30 | 38,475 | — | — |
| 1981-09-01 | $11.30 | $11.30 | 37,463 | — | — |
| 1981-08-31 | $11.26 | $11.26 | 64,125 | — | — |
| 1981-08-28 | $11.41 | $11.41 | 32,400 | — | — |
| 1981-08-27 | $11.26 | $11.26 | 36,113 | — | — |
| 1981-08-26 | $11.52 | $11.52 | 90,113 | — | — |
| 1981-08-25 | $11.48 | $11.48 | 127,238 | — | — |
| 1981-08-24 | $11.63 | $11.63 | 55,688 | — | — |
| 1981-08-21 | $12.56 | $12.56 | 18,900 | — | — |
| 1981-08-20 | $12.44 | $12.44 | 33,075 | — | — |
| 1981-08-19 | $12.00 | $12.00 | 108,000 | — | — |
| 1981-08-18 | $11.93 | $11.93 | 32,738 | — | — |
| 1981-08-17 | $12.04 | $12.04 | 13,500 | — | — |
| 1981-08-14 | $11.93 | $11.93 | 20,925 | — | — |
| 1981-08-13 | $11.59 | $11.59 | 11,475 | — | — |
| 1981-08-12 | $11.85 | $11.85 | 15,863 | — | — |
| 1981-08-11 | $11.85 | $11.85 | 26,325 | — | — |
| 1981-08-10 | $11.85 | $11.85 | 10,125 | — | — |
| 1981-08-07 | $11.85 | $11.85 | 3,713 | — | — |
| 1981-08-06 | $11.93 | $11.93 | 10,463 | — | — |
| 1981-08-05 | $12.07 | $12.07 | 11,813 | — | — |
| 1981-08-04 | $11.89 | $11.89 | 6,750 | — | — |
| 1981-08-03 | $12.00 | $12.00 | 14,513 | — | — |
| 1981-07-31 | $12.15 | $12.15 | 24,975 | — | — |
| 1981-07-30 | $11.78 | $11.78 | 10,800 | — | — |
| 1981-07-29 | $11.48 | $11.48 | 9,450 | — | — |
| 1981-07-28 | $11.63 | $11.63 | 11,813 | — | — |
| 1981-07-27 | $12.04 | $12.04 | 14,850 | — | — |
| 1981-07-24 | $12.00 | $12.00 | 9,450 | — | — |
| 1981-07-23 | $11.89 | $11.89 | 51,975 | — | — |
| 1981-07-22 | $11.63 | $11.63 | 34,088 | — | — |
| 1981-07-21 | $11.56 | $11.56 | 11,138 | — | — |
| 1981-07-20 | $11.48 | $11.48 | 10,125 | — | — |
| 1981-07-17 | $11.67 | $11.67 | 13,163 | — | — |
| 1981-07-16 | $11.59 | $11.59 | 17,888 | — | — |
| 1981-07-15 | $11.67 | $11.67 | 48,263 | — | — |
| 1981-07-14 | $11.41 | $11.41 | 19,575 | — | — |
| 1981-07-13 | $11.48 | $11.48 | 4,725 | — | — |
| 1981-07-10 | $11.37 | $11.37 | 14,513 | — | — |
| 1981-07-09 | $11.41 | $11.41 | 48,938 | — | — |
| 1981-07-08 | $11.30 | $11.30 | 17,213 | — | — |
| 1981-07-07 | $11.26 | $11.26 | 62,100 | — | — |
| 1981-07-06 | $11.11 | $11.11 | 35,100 | — | — |
| 1981-07-02 | $11.04 | $11.04 | 48,263 | — | — |
| 1981-07-01 | $10.93 | $10.93 | 24,300 | — | — |
| 1981-06-30 | $10.96 | $10.96 | 18,563 | — | — |
| 1981-06-29 | $10.81 | $10.81 | 54,675 | — | — |
| 1981-06-26 | $11.33 | $11.33 | 26,663 | — | — |
| 1981-06-25 | $11.74 | $11.74 | 59,400 | — | — |
| 1981-06-24 | $11.74 | $11.74 | 15,188 | — | — |
| 1981-06-23 | $11.78 | $11.78 | 15,525 | — | — |
| 1981-06-22 | $11.74 | $11.74 | 10,125 | — | — |
| 1981-06-19 | $11.63 | $11.63 | 42,863 | — | — |
| 1981-06-18 | $11.81 | $11.81 | 18,225 | — | — |
| 1981-06-17 | $11.74 | $11.74 | 181,913 | — | — |
| 1981-06-16 | $11.70 | $11.70 | 49,950 | — | — |
| 1981-06-15 | $12.00 | $12.00 | 36,788 | — | — |
| 1981-06-12 | $12.00 | $12.00 | 34,763 | — | — |
| 1981-06-11 | $11.85 | $11.85 | 15,863 | — | — |
| 1981-06-10 | $12.00 | $12.00 | 48,263 | — | — |
| 1981-06-09 | $12.00 | $12.00 | 95,513 | — | — |
| 1981-06-08 | $11.93 | $11.93 | 48,938 | — | — |
| 1981-06-05 | $11.85 | $11.85 | 23,625 | — | — |
| 1981-06-04 | $12.11 | $12.11 | 33,413 | — | — |
| 1981-06-03 | $11.85 | $11.85 | 61,763 | — | — |
| 1981-06-02 | $11.85 | $11.85 | 47,250 | — | — |
| 1981-06-01 | $12.52 | $12.52 | 35,775 | — | — |
| 1981-05-29 | $12.81 | $12.81 | 79,650 | — | — |
| 1981-05-28 | $11.93 | $11.93 | 37,463 | — | — |
| 1981-05-27 | $11.81 | $11.81 | 42,863 | — | — |
| 1981-05-26 | $11.67 | $11.67 | 87,750 | — | — |
| 1981-05-22 | $11.48 | $11.48 | 14,850 | — | — |
| 1981-05-21 | $11.41 | $11.41 | 17,888 | — | — |
| 1981-05-20 | $11.48 | $11.48 | 48,263 | — | — |
| 1981-05-19 | $11.30 | $11.30 | 124,875 | — | — |
| 1981-05-18 | $11.41 | $11.41 | 27,000 | — | — |
| 1981-05-15 | $11.48 | $11.48 | 41,850 | — | — |
| 1981-05-14 | $11.41 | $11.41 | 38,813 | — | — |
| 1981-05-13 | $11.30 | $11.30 | 97,200 | — | — |
| 1981-05-12 | $11.33 | $11.33 | 82,013 | — | — |
| 1981-05-11 | $11.04 | $11.04 | 135,675 | — | — |
| 1981-05-08 | $11.41 | $11.41 | 33,413 | — | — |
| 1981-05-07 | $11.44 | $11.44 | 214,313 | — | — |
| 1981-05-06 | $11.19 | $11.19 | 74,250 | — | — |
| 1981-05-05 | $10.89 | $10.89 | 43,200 | — | — |
| 1981-05-04 | $10.89 | $10.89 | 79,988 | — | — |
| 1981-05-01 | $11.26 | $11.26 | 139,050 | — | — |
| 1981-04-30 | $10.93 | $10.93 | 87,075 | — | — |
| 1981-04-29 | $10.22 | $10.22 | 101,588 | — | — |
| 1981-04-28 | $9.70 | $9.70 | 42,863 | — | — |
| 1981-04-27 | $9.70 | $9.70 | 36,450 | — | — |
| 1981-04-24 | $9.63 | $9.63 | 78,300 | — | — |
| 1981-04-23 | $9.30 | $9.30 | 138,713 | — | — |
| 1981-04-22 | $9.48 | $9.48 | 98,213 | — | — |
| 1981-04-21 | $9.70 | $9.70 | 105,300 | — | — |
| 1981-04-20 | $9.63 | $9.63 | 27,338 | — | — |
| 1981-04-16 | $9.41 | $9.41 | 34,763 | — | — |
| 1981-04-15 | $9.30 | $9.30 | 51,638 | — | — |
| 1981-04-14 | $9.56 | $9.56 | 58,050 | — | — |
| 1981-04-13 | $9.78 | $9.78 | 23,963 | — | — |
| 1981-04-10 | $9.70 | $9.70 | 22,613 | — | — |
| 1981-04-09 | $9.78 | $9.78 | 22,950 | — | — |
| 1981-04-08 | $9.74 | $9.74 | 50,963 | — | — |
| 1981-04-07 | $9.63 | $9.63 | 17,213 | — | — |
| 1981-04-06 | $9.48 | $9.48 | 33,413 | — | — |
| 1981-04-03 | $9.81 | $9.81 | 35,100 | — | — |
| 1981-04-02 | $9.78 | $9.78 | 14,513 | — | — |
| 1981-04-01 | $9.93 | $9.93 | 45,563 | — | — |
| 1981-03-31 | $9.74 | $9.74 | 54,338 | — | — |
| 1981-03-30 | $9.78 | $9.78 | 61,425 | — | — |
| 1981-03-27 | $9.59 | $9.59 | 56,025 | — | — |
| 1981-03-26 | $9.63 | $9.63 | 24,300 | — | — |
| 1981-03-25 | $9.70 | $9.70 | 20,588 | — | — |
| 1981-03-24 | $9.78 | $9.78 | 26,663 | — | — |
| 1981-03-23 | $9.85 | $9.85 | 37,800 | — | — |
| 1981-03-20 | $9.81 | $9.81 | 40,163 | — | — |
| 1981-03-19 | $9.63 | $9.63 | 24,300 | — | — |
| 1981-03-18 | $9.78 | $9.78 | 82,688 | — | — |
| 1981-03-17 | $9.48 | $9.48 | 64,125 | — | — |
| 1981-03-16 | $9.89 | $9.89 | 62,775 | — | — |
| 1981-03-13 | $9.85 | $9.85 | 48,263 | — | — |
| 1981-03-12 | $9.85 | $9.85 | 56,363 | — | — |
| 1981-03-11 | $9.85 | $9.85 | 58,050 | — | — |
| 1981-03-10 | $9.78 | $9.78 | 33,413 | — | — |
| 1981-03-09 | $9.70 | $9.70 | 62,438 | — | — |
| 1981-03-06 | $9.48 | $9.48 | 69,188 | — | — |
| 1981-03-05 | $10.04 | $10.04 | 73,575 | — | — |
| 1981-03-04 | $10.15 | $10.15 | 108,338 | — | — |
| 1981-03-03 | $10.15 | $10.15 | 124,200 | — | — |
| 1981-03-02 | $10.26 | $10.26 | 237,263 | — | — |
| 1981-02-27 | $10.04 | $10.04 | 143,438 | — | — |
| 1981-02-26 | $10.33 | $10.33 | 286,875 | — | — |
| 1981-02-25 | $9.78 | $9.78 | 172,125 | — | — |
| 1981-02-24 | $9.00 | $9.00 | 167,400 | — | — |
| 1981-02-23 | $8.63 | $8.63 | 159,638 | — | — |
| 1981-02-20 | $8.22 | $8.22 | 96,525 | — | — |
| 1981-02-19 | $8.00 | $8.00 | 118,125 | — | — |
| 1981-02-18 | $8.00 | $8.00 | 97,875 | — | — |
| 1981-02-17 | $7.85 | $7.85 | 77,288 | — | — |
| 1981-02-13 | $7.78 | $7.78 | 209,925 | — | — |
| 1981-02-12 | $7.41 | $7.41 | 86,400 | — | — |
| 1981-02-11 | $7.41 | $7.41 | 48,263 | — | — |
| 1981-02-10 | $7.26 | $7.26 | 10,800 | — | — |
| 1981-02-09 | $7.26 | $7.26 | 18,225 | — | — |
| 1981-02-06 | $7.33 | $7.33 | 45,225 | — | — |
| 1981-02-05 | $7.11 | $7.11 | 24,638 | — | — |
| 1981-02-04 | $6.96 | $6.96 | 12,488 | — | — |
| 1981-02-03 | $6.85 | $6.85 | 75,600 | — | — |
| 1981-02-02 | $6.81 | $6.81 | 18,225 | — | — |
| 1981-01-30 | $7.11 | $7.11 | 31,050 | — | — |
| 1981-01-29 | $6.96 | $6.96 | 50,963 | — | — |
| 1981-01-28 | $6.85 | $6.85 | 18,563 | — | — |
| 1981-01-27 | $6.96 | $6.96 | 14,513 | — | — |
| 1981-01-26 | $6.85 | $6.85 | 25,650 | — | — |
| 1981-01-23 | $6.85 | $6.85 | 82,350 | — | — |
| 1981-01-22 | $6.15 | $6.15 | 59,738 | — | — |
| 1981-01-21 | $6.52 | $6.52 | 38,813 | — | — |
| 1981-01-20 | $6.59 | $6.59 | 55,013 | — | — |
| 1981-01-19 | $6.52 | $6.52 | 45,225 | — | — |
| 1981-01-16 | $7.00 | $7.00 | 74,250 | — | — |
| 1981-01-15 | $7.15 | $7.15 | 114,750 | — | — |
| 1981-01-14 | $6.81 | $6.81 | 126,563 | — | — |
| 1981-01-13 | $7.04 | $7.04 | 311,850 | — | — |
| 1981-01-12 | $7.19 | $7.19 | 17,550 | — | — |
| 1981-01-09 | $7.11 | $7.11 | 33,750 | — | — |
| 1981-01-08 | $7.19 | $7.19 | 11,813 | — | — |
| 1981-01-07 | $7.37 | $7.37 | 47,588 | — | — |
| 1981-01-06 | $7.70 | $7.70 | 18,731 | — | — |
| 1981-01-05 | $7.80 | $7.80 | 38,981 | — | — |
| 1981-01-02 | $7.68 | $7.68 | 6,075 | — | — |