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 | $7.62 | $7.62 | 47,565 | — | — |
| 1981-12-30 | $7.42 | $7.42 | 52,290 | — | — |
| 1981-12-29 | $7.34 | $7.34 | 25,200 | — | — |
| 1981-12-28 | $7.46 | $7.46 | 74,340 | — | — |
| 1981-12-24 | $7.46 | $7.46 | 20,790 | — | — |
| 1981-12-23 | $7.38 | $7.38 | 29,295 | — | — |
| 1981-12-22 | $7.42 | $7.42 | 26,145 | — | — |
| 1981-12-21 | $7.42 | $7.42 | 52,605 | — | — |
| 1981-12-18 | $7.42 | $7.42 | 21,420 | — | — |
| 1981-12-17 | $7.54 | $7.54 | 25,830 | — | — |
| 1981-12-16 | $7.38 | $7.38 | 17,955 | — | — |
| 1981-12-15 | $7.38 | $7.38 | 40,005 | — | — |
| 1981-12-14 | $7.30 | $7.30 | 73,710 | — | — |
| 1981-12-11 | $7.46 | $7.46 | 37,170 | — | — |
| 1981-12-10 | $7.70 | $7.70 | 53,865 | — | — |
| 1981-12-09 | $7.62 | $7.62 | 73,080 | — | — |
| 1981-12-08 | $7.66 | $7.66 | 63,315 | — | — |
| 1981-12-07 | $7.62 | $7.62 | 61,740 | — | — |
| 1981-12-04 | $7.70 | $7.70 | 66,780 | — | — |
| 1981-12-03 | $7.46 | $7.46 | 94,185 | — | — |
| 1981-12-02 | $7.46 | $7.46 | 13,860 | — | — |
| 1981-12-01 | $7.46 | $7.46 | 57,645 | — | — |
| 1981-11-30 | $7.54 | $7.54 | 51,030 | — | — |
| 1981-11-27 | $7.34 | $7.34 | 27,090 | — | — |
| 1981-11-25 | $7.38 | $7.38 | 58,275 | — | — |
| 1981-11-24 | $7.18 | $7.18 | 20,790 | — | — |
| 1981-11-23 | $7.06 | $7.06 | 104,265 | — | — |
| 1981-11-20 | $7.18 | $7.18 | 34,650 | — | — |
| 1981-11-19 | $7.10 | $7.10 | 34,650 | — | — |
| 1981-11-18 | $7.26 | $7.26 | 119,700 | — | — |
| 1981-11-17 | $7.30 | $7.30 | 47,565 | — | — |
| 1981-11-16 | $7.30 | $7.30 | 43,785 | — | — |
| 1981-11-13 | $7.26 | $7.26 | 74,025 | — | — |
| 1981-11-12 | $7.34 | $7.34 | 23,310 | — | — |
| 1981-11-11 | $7.26 | $7.26 | 23,940 | — | — |
| 1981-11-10 | $7.26 | $7.26 | 27,090 | — | — |
| 1981-11-09 | $7.26 | $7.26 | 23,310 | — | — |
| 1981-11-06 | $7.18 | $7.18 | 8,505 | — | — |
| 1981-11-05 | $7.18 | $7.18 | 26,460 | — | — |
| 1981-11-04 | $7.22 | $7.22 | 26,775 | — | — |
| 1981-11-03 | $7.34 | $7.34 | 17,640 | — | — |
| 1981-11-02 | $7.42 | $7.42 | 89,460 | — | — |
| 1981-10-30 | $7.30 | $7.30 | 19,530 | — | — |
| 1981-10-29 | $7.26 | $7.26 | 17,325 | — | — |
| 1981-10-28 | $7.18 | $7.18 | 193,410 | — | — |
| 1981-10-27 | $7.30 | $7.30 | 42,840 | — | — |
| 1981-10-26 | $7.46 | $7.46 | 27,090 | — | — |
| 1981-10-23 | $7.22 | $7.22 | 22,995 | — | — |
| 1981-10-22 | $7.22 | $7.22 | 13,230 | — | — |
| 1981-10-21 | $7.22 | $7.22 | 16,065 | — | — |
| 1981-10-20 | $7.10 | $7.10 | 34,335 | — | — |
| 1981-10-19 | $7.06 | $7.06 | 12,285 | — | — |
| 1981-10-16 | $6.94 | $6.94 | 20,475 | — | — |
| 1981-10-15 | $6.79 | $6.79 | 45,990 | — | — |
| 1981-10-14 | $6.51 | $6.51 | 232,785 | — | — |
| 1981-10-13 | $6.67 | $6.67 | 35,280 | — | — |
| 1981-10-12 | $6.83 | $6.83 | 27,090 | — | — |
| 1981-10-09 | $6.87 | $6.87 | 33,705 | — | — |
| 1981-10-08 | $6.94 | $6.94 | 45,360 | — | — |
| 1981-10-07 | $6.71 | $6.71 | 42,210 | — | — |
| 1981-10-06 | $6.83 | $6.83 | 74,970 | — | — |
| 1981-10-05 | $6.94 | $6.94 | 57,960 | — | — |
| 1981-10-02 | $6.83 | $6.83 | 36,855 | — | — |
| 1981-10-01 | $6.75 | $6.75 | 30,555 | — | — |
| 1981-09-30 | $6.59 | $6.59 | 34,965 | — | — |
| 1981-09-29 | $6.47 | $6.47 | 171,990 | — | — |
| 1981-09-28 | $6.43 | $6.43 | 85,365 | — | — |
| 1981-09-25 | $6.59 | $6.59 | 33,705 | — | — |
| 1981-09-24 | $6.98 | $6.98 | 52,605 | — | — |
| 1981-09-23 | $7.10 | $7.10 | 51,030 | — | — |
| 1981-09-22 | $7.38 | $7.38 | 217,980 | — | — |
| 1981-09-21 | $7.22 | $7.22 | 28,980 | — | — |
| 1981-09-18 | $7.14 | $7.14 | 118,440 | — | — |
| 1981-09-17 | $7.26 | $7.26 | 36,540 | — | — |
| 1981-09-16 | $7.38 | $7.38 | 124,740 | — | — |
| 1981-09-15 | $7.42 | $7.42 | 140,490 | — | — |
| 1981-09-14 | $7.34 | $7.34 | 46,620 | — | — |
| 1981-09-11 | $7.18 | $7.18 | 63,630 | — | — |
| 1981-09-10 | $7.10 | $7.10 | 81,900 | — | — |
| 1981-09-09 | $7.06 | $7.06 | 109,305 | — | — |
| 1981-09-08 | $6.90 | $6.90 | 68,355 | — | — |
| 1981-09-04 | $7.18 | $7.18 | 103,320 | — | — |
| 1981-09-03 | $7.22 | $7.22 | 736,155 | — | — |
| 1981-09-02 | $7.18 | $7.18 | 50,715 | — | — |
| 1981-09-01 | $7.02 | $7.02 | 35,280 | — | — |
| 1981-08-31 | $7.18 | $7.18 | 63,000 | — | — |
| 1981-08-28 | $7.14 | $7.14 | 46,305 | — | — |
| 1981-08-27 | $7.10 | $7.10 | 55,440 | — | — |
| 1981-08-26 | $7.10 | $7.10 | 74,340 | — | — |
| 1981-08-25 | $7.06 | $7.06 | 66,150 | — | — |
| 1981-08-24 | $7.42 | $7.42 | 93,240 | — | — |
| 1981-08-21 | $7.38 | $7.38 | 35,595 | — | — |
| 1981-08-20 | $7.50 | $7.50 | 33,075 | — | — |
| 1981-08-19 | $7.50 | $7.50 | 201,915 | — | — |
| 1981-08-18 | $7.50 | $7.50 | 32,760 | — | — |
| 1981-08-17 | $7.50 | $7.50 | 780,570 | — | — |
| 1981-08-14 | $7.38 | $7.38 | 37,800 | — | — |
| 1981-08-13 | $7.42 | $7.42 | 62,055 | — | — |
| 1981-08-12 | $7.42 | $7.42 | 17,955 | — | — |
| 1981-08-11 | $7.46 | $7.46 | 25,200 | — | — |
| 1981-08-10 | $7.46 | $7.46 | 21,420 | — | — |
| 1981-08-07 | $7.54 | $7.54 | 64,890 | — | — |
| 1981-08-06 | $7.54 | $7.54 | 59,850 | — | — |
| 1981-08-05 | $7.54 | $7.54 | 56,700 | — | — |
| 1981-08-04 | $7.38 | $7.38 | 31,500 | — | — |
| 1981-08-03 | $7.46 | $7.46 | 32,760 | — | — |
| 1981-07-31 | $7.50 | $7.50 | 106,785 | — | — |
| 1981-07-30 | $7.54 | $7.54 | 55,755 | — | — |
| 1981-07-29 | $7.46 | $7.46 | 25,200 | — | — |
| 1981-07-28 | $7.54 | $7.54 | 28,350 | — | — |
| 1981-07-27 | $7.58 | $7.58 | 31,500 | — | — |
| 1981-07-24 | $7.42 | $7.42 | 32,445 | — | — |
| 1981-07-23 | $7.42 | $7.42 | 126,945 | — | — |
| 1981-07-22 | $7.42 | $7.42 | 33,075 | — | — |
| 1981-07-21 | $7.46 | $7.46 | 36,540 | — | — |
| 1981-07-20 | $7.46 | $7.46 | 78,750 | — | — |
| 1981-07-17 | $7.82 | $7.82 | 34,335 | — | — |
| 1981-07-16 | $7.54 | $7.54 | 21,735 | — | — |
| 1981-07-15 | $7.46 | $7.46 | 21,420 | — | — |
| 1981-07-14 | $7.22 | $7.22 | 25,830 | — | — |
| 1981-07-13 | $7.30 | $7.30 | 32,760 | — | — |
| 1981-07-10 | $7.10 | $7.10 | 62,685 | — | — |
| 1981-07-09 | $7.22 | $7.22 | 28,665 | — | — |
| 1981-07-08 | $7.22 | $7.22 | 61,425 | — | — |
| 1981-07-07 | $7.26 | $7.26 | 30,555 | — | — |
| 1981-07-06 | $7.22 | $7.22 | 15,435 | — | — |
| 1981-07-02 | $7.42 | $7.42 | 98,280 | — | — |
| 1981-07-01 | $7.46 | $7.46 | 47,565 | — | — |
| 1981-06-30 | $7.66 | $7.66 | 78,120 | — | — |
| 1981-06-29 | $7.86 | $7.86 | 44,100 | — | — |
| 1981-06-26 | $8.13 | $8.13 | 28,665 | — | — |
| 1981-06-25 | $8.13 | $8.13 | 82,215 | — | — |
| 1981-06-24 | $8.17 | $8.17 | 326,025 | — | — |
| 1981-06-23 | $8.21 | $8.21 | 68,355 | — | — |
| 1981-06-22 | $8.10 | $8.10 | 57,960 | — | — |
| 1981-06-19 | $8.02 | $8.02 | 41,895 | — | — |
| 1981-06-18 | $8.06 | $8.06 | 22,365 | — | — |
| 1981-06-17 | $8.06 | $8.06 | 14,805 | — | — |
| 1981-06-16 | $8.10 | $8.10 | 37,170 | — | — |
| 1981-06-15 | $8.10 | $8.10 | 55,440 | — | — |
| 1981-06-12 | $8.25 | $8.25 | 83,475 | — | — |
| 1981-06-11 | $8.10 | $8.10 | 86,625 | — | — |
| 1981-06-10 | $8.10 | $8.10 | 85,995 | — | — |
| 1981-06-09 | $7.94 | $7.94 | 81,900 | — | — |
| 1981-06-08 | $7.78 | $7.78 | 38,745 | — | — |
| 1981-06-05 | $7.78 | $7.78 | 33,705 | — | — |
| 1981-06-04 | $7.86 | $7.86 | 34,650 | — | — |
| 1981-06-03 | $7.90 | $7.90 | 73,080 | — | — |
| 1981-06-02 | $7.74 | $7.74 | 37,800 | — | — |
| 1981-06-01 | $7.82 | $7.82 | 58,275 | — | — |
| 1981-05-29 | $7.78 | $7.78 | 46,620 | — | — |
| 1981-05-28 | $7.82 | $7.82 | 77,175 | — | — |
| 1981-05-27 | $7.82 | $7.82 | 71,190 | — | — |
| 1981-05-26 | $7.94 | $7.94 | 51,345 | — | — |
| 1981-05-22 | $7.98 | $7.98 | 34,020 | — | — |
| 1981-05-21 | $8.06 | $8.06 | 87,885 | — | — |
| 1981-05-20 | $8.10 | $8.10 | 67,410 | — | — |
| 1981-05-19 | $8.02 | $8.02 | 73,395 | — | — |
| 1981-05-18 | $8.17 | $8.17 | 63,630 | — | — |
| 1981-05-15 | $8.17 | $8.17 | 97,965 | — | — |
| 1981-05-14 | $8.02 | $8.02 | 82,845 | — | — |
| 1981-05-13 | $8.02 | $8.02 | 75,915 | — | — |
| 1981-05-12 | $8.06 | $8.06 | 53,235 | — | — |
| 1981-05-11 | $8.06 | $8.06 | 36,225 | — | — |
| 1981-05-08 | $8.21 | $8.21 | 93,555 | — | — |
| 1981-05-07 | $7.98 | $7.98 | 136,080 | — | — |
| 1981-05-06 | $7.78 | $7.78 | 77,805 | — | — |
| 1981-05-05 | $7.82 | $7.82 | 104,265 | — | — |
| 1981-05-04 | $7.78 | $7.78 | 216,090 | — | — |
| 1981-05-01 | $8.21 | $8.21 | 103,635 | — | — |
| 1981-04-30 | $8.29 | $8.29 | 122,220 | — | — |
| 1981-04-29 | $8.33 | $8.33 | 67,410 | — | — |
| 1981-04-28 | $8.53 | $8.53 | 317,520 | — | — |
| 1981-04-27 | $8.29 | $8.29 | 156,555 | — | — |
| 1981-04-24 | $8.13 | $8.13 | 78,750 | — | — |
| 1981-04-23 | $8.17 | $8.17 | 191,520 | — | — |
| 1981-04-22 | $7.94 | $7.94 | 101,430 | — | — |
| 1981-04-21 | $8.02 | $8.02 | 272,475 | — | — |
| 1981-04-20 | $8.13 | $8.13 | 169,785 | — | — |
| 1981-04-16 | $7.94 | $7.94 | 51,660 | — | — |
| 1981-04-15 | $7.74 | $7.74 | 71,190 | — | — |
| 1981-04-14 | $7.74 | $7.74 | 206,325 | — | — |
| 1981-04-13 | $7.86 | $7.86 | 98,910 | — | — |
| 1981-04-10 | $7.86 | $7.86 | 113,400 | — | — |
| 1981-04-09 | $7.74 | $7.74 | 354,375 | — | — |
| 1981-04-08 | $7.90 | $7.90 | 122,535 | — | — |
| 1981-04-07 | $7.94 | $7.94 | 228,690 | — | — |
| 1981-04-06 | $7.82 | $7.82 | 91,980 | — | — |
| 1981-04-03 | $7.94 | $7.94 | 629,685 | — | — |
| 1981-04-02 | $7.62 | $7.62 | 150,885 | — | — |
| 1981-04-01 | $7.58 | $7.58 | 74,340 | — | — |
| 1981-03-31 | $7.62 | $7.62 | 212,310 | — | — |
| 1981-03-30 | $7.62 | $7.62 | 85,995 | — | — |
| 1981-03-27 | $7.62 | $7.62 | 97,965 | — | — |
| 1981-03-26 | $7.70 | $7.70 | 105,840 | — | — |
| 1981-03-25 | $7.62 | $7.62 | 241,290 | — | — |
| 1981-03-24 | $7.50 | $7.50 | 138,285 | — | — |
| 1981-03-23 | $7.46 | $7.46 | 71,505 | — | — |
| 1981-03-20 | $7.62 | $7.62 | 62,055 | — | — |
| 1981-03-19 | $7.58 | $7.58 | 120,960 | — | — |
| 1981-03-18 | $7.66 | $7.66 | 146,475 | — | — |
| 1981-03-17 | $7.46 | $7.46 | 284,130 | — | — |
| 1981-03-16 | $7.62 | $7.62 | 228,690 | — | — |
| 1981-03-13 | $7.34 | $7.34 | 388,080 | — | — |
| 1981-03-12 | $7.14 | $7.14 | 61,425 | — | — |
| 1981-03-11 | $7.18 | $7.18 | 93,555 | — | — |
| 1981-03-10 | $7.10 | $7.10 | 77,175 | — | — |
| 1981-03-09 | $7.14 | $7.14 | 81,900 | — | — |
| 1981-03-06 | $7.10 | $7.10 | 54,495 | — | — |
| 1981-03-05 | $6.98 | $6.98 | 59,535 | — | — |
| 1981-03-04 | $6.98 | $6.98 | 75,915 | — | — |
| 1981-03-03 | $7.06 | $7.06 | 154,665 | — | — |
| 1981-03-02 | $7.10 | $7.10 | 87,570 | — | — |
| 1981-02-27 | $7.18 | $7.18 | 206,325 | — | — |
| 1981-02-26 | $7.06 | $7.06 | 222,705 | — | — |
| 1981-02-25 | $6.79 | $6.79 | 86,940 | — | — |
| 1981-02-24 | $6.47 | $6.47 | 40,635 | — | — |
| 1981-02-23 | $6.31 | $6.31 | 26,460 | — | — |
| 1981-02-20 | $6.27 | $6.27 | 61,740 | — | — |
| 1981-02-19 | $6.27 | $6.27 | 119,385 | — | — |
| 1981-02-18 | $6.51 | $6.51 | 37,485 | — | — |
| 1981-02-17 | $6.47 | $6.47 | 34,335 | — | — |
| 1981-02-13 | $6.55 | $6.55 | 64,260 | — | — |
| 1981-02-12 | $6.59 | $6.59 | 97,650 | — | — |
| 1981-02-11 | $6.79 | $6.79 | 59,220 | — | — |
| 1981-02-10 | $6.90 | $6.90 | 83,475 | — | — |
| 1981-02-09 | $6.87 | $6.87 | 129,780 | — | — |
| 1981-02-06 | $6.63 | $6.63 | 99,225 | — | — |
| 1981-02-05 | $6.55 | $6.55 | 44,730 | — | — |
| 1981-02-04 | $6.43 | $6.43 | 28,980 | — | — |
| 1981-02-03 | $6.39 | $6.39 | 66,780 | — | — |
| 1981-02-02 | $6.47 | $6.47 | 68,040 | — | — |
| 1981-01-30 | $6.59 | $6.59 | 62,055 | — | — |
| 1981-01-29 | $6.51 | $6.51 | 222,075 | — | — |
| 1981-01-28 | $6.59 | $6.59 | 95,760 | — | — |
| 1981-01-27 | $6.67 | $6.67 | 110,250 | — | — |
| 1981-01-26 | $6.71 | $6.71 | 89,145 | — | — |
| 1981-01-23 | $6.47 | $6.47 | 57,015 | — | — |
| 1981-01-22 | $6.39 | $6.39 | 52,920 | — | — |
| 1981-01-21 | $6.43 | $6.43 | 44,100 | — | — |
| 1981-01-20 | $6.23 | $6.23 | 44,730 | — | — |
| 1981-01-19 | $6.71 | $6.71 | 109,620 | — | — |
| 1981-01-16 | $6.59 | $6.59 | 80,325 | — | — |
| 1981-01-15 | $6.63 | $6.63 | 179,550 | — | — |
| 1981-01-14 | $6.35 | $6.35 | 48,195 | — | — |
| 1981-01-13 | $6.27 | $6.27 | 57,645 | — | — |
| 1981-01-12 | $6.35 | $6.35 | 79,065 | — | — |
| 1981-01-09 | $6.31 | $6.31 | 45,360 | — | — |
| 1981-01-08 | $6.23 | $6.23 | 114,345 | — | — |
| 1981-01-07 | $6.35 | $6.35 | 252,630 | — | — |
| 1981-01-06 | $6.39 | $6.39 | 128,520 | — | — |
| 1981-01-05 | $6.47 | $6.47 | 204,435 | — | — |
| 1981-01-02 | $6.39 | $6.39 | 178,290 | — | — |