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 | $1.14 | $1.14 | 135,105 | — | — |
| 1981-12-30 | $1.13 | $1.13 | 191,542 | — | — |
| 1981-12-29 | $1.12 | $1.12 | 167,599 | — | — |
| 1981-12-28 | $1.12 | $1.12 | 548,972 | — | — |
| 1981-12-24 | $1.10 | $1.10 | 141,946 | — | — |
| 1981-12-23 | $1.10 | $1.10 | 148,787 | — | — |
| 1981-12-22 | $1.10 | $1.10 | 273,631 | — | — |
| 1981-12-21 | $1.10 | $1.10 | 44,465 | — | — |
| 1981-12-18 | $1.10 | $1.10 | 473,723 | — | — |
| 1981-12-17 | $1.12 | $1.12 | 239,427 | — | — |
| 1981-12-16 | $1.13 | $1.13 | 403,605 | — | — |
| 1981-12-15 | $1.14 | $1.14 | 307,835 | — | — |
| 1981-12-14 | $1.14 | $1.14 | 194,962 | — | — |
| 1981-12-11 | $1.15 | $1.15 | 106,032 | — | — |
| 1981-12-10 | $1.15 | $1.15 | 283,892 | — | — |
| 1981-12-09 | $1.15 | $1.15 | 171,019 | — | — |
| 1981-12-08 | $1.15 | $1.15 | 372,822 | — | — |
| 1981-12-07 | $1.16 | $1.16 | 160,758 | — | — |
| 1981-12-04 | $1.16 | $1.16 | 133,395 | — | — |
| 1981-12-03 | $1.15 | $1.15 | 174,440 | — | — |
| 1981-12-02 | $1.15 | $1.15 | 513,058 | — | — |
| 1981-12-01 | $1.16 | $1.16 | 271,921 | — | — |
| 1981-11-30 | $1.16 | $1.16 | 201,803 | — | — |
| 1981-11-27 | $1.17 | $1.17 | 46,175 | — | — |
| 1981-11-25 | $1.17 | $1.17 | 37,624 | — | — |
| 1981-11-24 | $1.16 | $1.16 | 304,414 | — | — |
| 1981-11-23 | $1.17 | $1.17 | 212,064 | — | — |
| 1981-11-20 | $1.18 | $1.18 | 418,997 | — | — |
| 1981-11-19 | $1.16 | $1.16 | 294,153 | — | — |
| 1981-11-18 | $1.17 | $1.17 | 492,535 | — | — |
| 1981-11-17 | $1.15 | $1.15 | 273,631 | — | — |
| 1981-11-16 | $1.17 | $1.17 | 1,050,058 | — | — |
| 1981-11-13 | $1.20 | $1.20 | 578,045 | — | — |
| 1981-11-12 | $1.20 | $1.20 | 1,034,666 | — | — |
| 1981-11-11 | $1.18 | $1.18 | 1,156,090 | — | — |
| 1981-11-10 | $1.13 | $1.13 | 583,176 | — | — |
| 1981-11-09 | $1.12 | $1.12 | 590,016 | — | — |
| 1981-11-06 | $1.10 | $1.10 | 844,835 | — | — |
| 1981-11-05 | $1.10 | $1.10 | 1,154,380 | — | — |
| 1981-11-04 | $1.03 | $1.03 | 504,507 | — | — |
| 1981-11-03 | $1.02 | $1.02 | 256,529 | — | — |
| 1981-11-02 | $1.01 | $1.01 | 239,427 | — | — |
| 1981-10-30 | $1.00 | $1.00 | 393,344 | — | — |
| 1981-10-29 | $1.00 | $1.00 | 160,758 | — | — |
| 1981-10-28 | $1.00 | $1.00 | 251,398 | — | — |
| 1981-10-27 | $0.99 | $0.99 | 509,637 | — | — |
| 1981-10-26 | $0.94 | $0.94 | 395,054 | — | — |
| 1981-10-23 | $0.93 | $0.93 | 30,783 | — | — |
| 1981-10-22 | $0.93 | $0.93 | 165,889 | — | — |
| 1981-10-21 | $0.91 | $0.91 | 64,987 | — | — |
| 1981-10-20 | $0.90 | $0.90 | 5,131 | — | — |
| 1981-10-19 | $0.90 | $0.90 | 18,812 | — | — |
| 1981-10-16 | $0.90 | $0.90 | 87,220 | — | — |
| 1981-10-15 | $0.90 | $0.90 | 56,436 | — | — |
| 1981-10-14 | $0.90 | $0.90 | 42,755 | — | — |
| 1981-10-13 | $0.91 | $0.91 | 261,659 | — | — |
| 1981-10-12 | $0.89 | $0.89 | 82,089 | — | — |
| 1981-10-09 | $0.88 | $0.88 | 44,465 | — | — |
| 1981-10-08 | $0.88 | $0.88 | 41,045 | — | — |
| 1981-10-07 | $0.88 | $0.88 | 171,019 | — | — |
| 1981-10-06 | $0.85 | $0.85 | 545,551 | — | — |
| 1981-10-05 | $0.84 | $0.84 | 242,847 | — | — |
| 1981-10-02 | $0.84 | $0.84 | 61,567 | — | — |
| 1981-10-01 | $0.84 | $0.84 | 95,771 | — | — |
| 1981-09-30 | $0.84 | $0.84 | 157,338 | — | — |
| 1981-09-29 | $0.83 | $0.83 | 126,554 | — | — |
| 1981-09-28 | $0.81 | $0.81 | 106,032 | — | — |
| 1981-09-25 | $0.83 | $0.83 | 473,723 | — | — |
| 1981-09-24 | $0.83 | $0.83 | 124,844 | — | — |
| 1981-09-23 | $0.83 | $0.83 | 32,494 | — | — |
| 1981-09-22 | $0.83 | $0.83 | 138,526 | — | — |
| 1981-09-21 | $0.84 | $0.84 | 109,452 | — | — |
| 1981-09-18 | $0.82 | $0.82 | 23,943 | — | — |
| 1981-09-17 | $0.83 | $0.83 | 126,554 | — | — |
| 1981-09-16 | $0.83 | $0.83 | 242,847 | — | — |
| 1981-09-15 | $0.86 | $0.86 | 90,640 | — | — |
| 1981-09-14 | $0.86 | $0.86 | 107,742 | — | — |
| 1981-09-11 | $0.87 | $0.87 | 128,264 | — | — |
| 1981-09-10 | $0.85 | $0.85 | 95,771 | — | — |
| 1981-09-09 | $0.85 | $0.85 | 32,494 | — | — |
| 1981-09-08 | $0.85 | $0.85 | 167,599 | — | — |
| 1981-09-04 | $0.86 | $0.86 | 249,688 | — | — |
| 1981-09-03 | $0.87 | $0.87 | 71,828 | — | — |
| 1981-09-02 | $0.87 | $0.87 | 71,828 | — | — |
| 1981-09-01 | $0.85 | $0.85 | 53,016 | — | — |
| 1981-08-31 | $0.87 | $0.87 | 150,497 | — | — |
| 1981-08-28 | $0.90 | $0.90 | 34,204 | — | — |
| 1981-08-27 | $0.90 | $0.90 | 246,268 | — | — |
| 1981-08-26 | $0.92 | $0.92 | 118,003 | — | — |
| 1981-08-25 | $0.92 | $0.92 | 311,255 | — | — |
| 1981-08-24 | $0.93 | $0.93 | 560,943 | — | — |
| 1981-08-21 | $0.94 | $0.94 | 95,771 | — | — |
| 1981-08-20 | $0.94 | $0.94 | 15,392 | — | — |
| 1981-08-19 | $0.94 | $0.94 | 71,828 | — | — |
| 1981-08-18 | $0.94 | $0.94 | 837,994 | — | — |
| 1981-08-17 | $0.96 | $0.96 | 42,755 | — | — |
| 1981-08-14 | $0.96 | $0.96 | 106,032 | — | — |
| 1981-08-13 | $0.96 | $0.96 | 10,261 | — | — |
| 1981-08-12 | $0.96 | $0.96 | 516,478 | — | — |
| 1981-08-11 | $0.96 | $0.96 | 112,873 | — | — |
| 1981-08-10 | $0.96 | $0.96 | 0 | — | — |
| 1981-08-07 | $0.96 | $0.96 | 87,220 | — | — |
| 1981-08-06 | $0.97 | $0.97 | 42,755 | — | — |
| 1981-08-05 | $0.96 | $0.96 | 499,376 | — | — |
| 1981-08-04 | $0.95 | $0.95 | 230,876 | — | — |
| 1981-08-03 | $0.94 | $0.94 | 251,398 | — | — |
| 1981-07-31 | $0.91 | $0.91 | 46,175 | — | — |
| 1981-07-30 | $0.91 | $0.91 | 42,755 | — | — |
| 1981-07-29 | $0.91 | $0.91 | 198,382 | — | — |
| 1981-07-28 | $0.92 | $0.92 | 53,016 | — | — |
| 1981-07-27 | $0.94 | $0.94 | 179,570 | — | — |
| 1981-07-24 | $0.94 | $0.94 | 629,351 | — | — |
| 1981-07-23 | $0.92 | $0.92 | 160,758 | — | — |
| 1981-07-22 | $0.88 | $0.88 | 369,402 | — | — |
| 1981-07-21 | $0.88 | $0.88 | 205,223 | — | — |
| 1981-07-20 | $0.91 | $0.91 | 162,468 | — | — |
| 1981-07-17 | $0.94 | $0.94 | 68,408 | — | — |
| 1981-07-16 | $0.94 | $0.94 | 6,841 | — | — |
| 1981-07-15 | $0.94 | $0.94 | 159,048 | — | — |
| 1981-07-14 | $0.94 | $0.94 | 643,032 | — | — |
| 1981-07-13 | $0.96 | $0.96 | 136,815 | — | — |
| 1981-07-10 | $0.96 | $0.96 | 20,522 | — | — |
| 1981-07-09 | $0.95 | $0.95 | 1,710 | — | — |
| 1981-07-08 | $0.95 | $0.95 | 11,971 | — | — |
| 1981-07-07 | $0.95 | $0.95 | 321,516 | — | — |
| 1981-07-06 | $0.92 | $0.92 | 160,758 | — | — |
| 1981-07-02 | $0.94 | $0.94 | 47,885 | — | — |
| 1981-07-01 | $0.94 | $0.94 | 123,134 | — | — |
| 1981-06-30 | $0.94 | $0.94 | 251,398 | — | — |
| 1981-06-29 | $0.96 | $0.96 | 237,717 | — | — |
| 1981-06-26 | $1.00 | $1.00 | 87,220 | — | — |
| 1981-06-25 | $1.01 | $1.01 | 128,264 | — | — |
| 1981-06-24 | $1.02 | $1.02 | 64,987 | — | — |
| 1981-06-23 | $1.02 | $1.02 | 63,277 | — | — |
| 1981-06-22 | $1.02 | $1.02 | 82,089 | — | — |
| 1981-06-19 | $1.02 | $1.02 | 177,860 | — | — |
| 1981-06-18 | $1.03 | $1.03 | 200,093 | — | — |
| 1981-06-17 | $1.05 | $1.05 | 118,003 | — | — |
| 1981-06-16 | $1.05 | $1.05 | 302,704 | — | — |
| 1981-06-15 | $1.05 | $1.05 | 311,255 | — | — |
| 1981-06-12 | $1.05 | $1.05 | 94,061 | — | — |
| 1981-06-11 | $1.05 | $1.05 | 336,908 | — | — |
| 1981-06-10 | $1.05 | $1.05 | 413,867 | — | — |
| 1981-06-09 | $1.06 | $1.06 | 723,411 | — | — |
| 1981-06-08 | $1.02 | $1.02 | 716,571 | — | — |
| 1981-06-05 | $1.01 | $1.01 | 208,643 | — | — |
| 1981-06-04 | $1.00 | $1.00 | 289,023 | — | — |
| 1981-06-03 | $0.98 | $0.98 | 97,481 | — | — |
| 1981-06-02 | $0.98 | $0.98 | 499,376 | — | — |
| 1981-06-01 | $1.00 | $1.00 | 424,128 | — | — |
| 1981-05-29 | $0.96 | $0.96 | 217,194 | — | — |
| 1981-05-28 | $0.96 | $0.96 | 59,857 | — | — |
| 1981-05-27 | $0.96 | $0.96 | 94,061 | — | — |
| 1981-05-26 | $0.96 | $0.96 | 54,726 | — | — |
| 1981-05-22 | $0.95 | $0.95 | 148,787 | — | — |
| 1981-05-21 | $0.96 | $0.96 | 107,742 | — | — |
| 1981-05-20 | $0.96 | $0.96 | 870,488 | — | — |
| 1981-05-19 | $0.96 | $0.96 | 68,408 | — | — |
| 1981-05-18 | $0.96 | $0.96 | 107,742 | — | — |
| 1981-05-15 | $0.96 | $0.96 | 629,351 | — | — |
| 1981-05-14 | $0.96 | $0.96 | 46,175 | — | — |
| 1981-05-13 | $0.95 | $0.95 | 542,131 | — | — |
| 1981-05-12 | $0.95 | $0.95 | 70,118 | — | — |
| 1981-05-11 | $0.95 | $0.95 | 278,761 | — | — |
| 1981-05-08 | $0.97 | $0.97 | 259,949 | — | — |
| 1981-05-07 | $0.95 | $0.95 | 99,191 | — | — |
| 1981-05-06 | $0.94 | $0.94 | 165,889 | — | — |
| 1981-05-05 | $0.94 | $0.94 | 171,019 | — | — |
| 1981-05-04 | $0.96 | $0.96 | 318,096 | — | — |
| 1981-05-01 | $0.96 | $0.96 | 297,573 | — | — |
| 1981-04-30 | $0.97 | $0.97 | 118,003 | — | — |
| 1981-04-29 | $0.96 | $0.96 | 138,526 | — | — |
| 1981-04-28 | $0.96 | $0.96 | 304,414 | — | — |
| 1981-04-27 | $0.99 | $0.99 | 128,264 | — | — |
| 1981-04-24 | $0.98 | $0.98 | 189,831 | — | — |
| 1981-04-23 | $0.99 | $0.99 | 439,519 | — | — |
| 1981-04-22 | $0.96 | $0.96 | 300,994 | — | — |
| 1981-04-21 | $0.98 | $0.98 | 198,382 | — | — |
| 1981-04-20 | $1.00 | $1.00 | 140,236 | — | — |
| 1981-04-16 | $1.01 | $1.01 | 70,118 | — | — |
| 1981-04-15 | $1.01 | $1.01 | 95,771 | — | — |
| 1981-04-14 | $1.00 | $1.00 | 114,583 | — | — |
| 1981-04-13 | $1.01 | $1.01 | 247,978 | — | — |
| 1981-04-10 | $1.02 | $1.02 | 123,134 | — | — |
| 1981-04-09 | $1.04 | $1.04 | 118,003 | — | — |
| 1981-04-08 | $1.05 | $1.05 | 37,624 | — | — |
| 1981-04-07 | $1.05 | $1.05 | 716,571 | — | — |
| 1981-04-06 | $1.05 | $1.05 | 232,586 | — | — |
| 1981-04-03 | $1.06 | $1.06 | 266,790 | — | — |
| 1981-04-02 | $1.07 | $1.07 | 181,280 | — | — |
| 1981-04-01 | $1.07 | $1.07 | 439,519 | — | — |
| 1981-03-31 | $1.07 | $1.07 | 625,930 | — | — |
| 1981-03-30 | $1.05 | $1.05 | 106,032 | — | — |
| 1981-03-27 | $1.04 | $1.04 | 666,975 | — | — |
| 1981-03-26 | $1.05 | $1.05 | 1,034,666 | — | — |
| 1981-03-25 | $1.03 | $1.03 | 851,676 | — | — |
| 1981-03-24 | $1.00 | $1.00 | 254,819 | — | — |
| 1981-03-23 | $0.99 | $0.99 | 564,363 | — | — |
| 1981-03-20 | $0.99 | $0.99 | 234,296 | — | — |
| 1981-03-19 | $0.99 | $0.99 | 196,672 | — | — |
| 1981-03-18 | $0.99 | $0.99 | 75,248 | — | — |
| 1981-03-17 | $0.98 | $0.98 | 560,943 | — | — |
| 1981-03-16 | $0.99 | $0.99 | 407,026 | — | — |
| 1981-03-13 | $0.96 | $0.96 | 396,765 | — | — |
| 1981-03-12 | $0.95 | $0.95 | 449,781 | — | — |
| 1981-03-11 | $0.94 | $0.94 | 950,867 | — | — |
| 1981-03-10 | $0.93 | $0.93 | 1,819,645 | — | — |
| 1981-03-09 | $0.93 | $0.93 | 80,379 | — | — |
| 1981-03-06 | $0.93 | $0.93 | 141,946 | — | — |
| 1981-03-05 | $0.93 | $0.93 | 188,121 | — | — |
| 1981-03-04 | $0.92 | $0.92 | 30,783 | — | — |
| 1981-03-03 | $0.93 | $0.93 | 374,532 | — | — |
| 1981-03-02 | $0.94 | $0.94 | 507,927 | — | — |
| 1981-02-27 | $0.93 | $0.93 | 949,157 | — | — |
| 1981-02-26 | $0.92 | $0.92 | 685,787 | — | — |
| 1981-02-25 | $0.90 | $0.90 | 78,669 | — | — |
| 1981-02-24 | $0.90 | $0.90 | 271,921 | — | — |
| 1981-02-23 | $0.89 | $0.89 | 224,035 | — | — |
| 1981-02-20 | $0.89 | $0.89 | 143,656 | — | — |
| 1981-02-19 | $0.89 | $0.89 | 191,542 | — | — |
| 1981-02-18 | $0.88 | $0.88 | 336,908 | — | — |
| 1981-02-17 | $0.88 | $0.88 | 111,163 | — | — |
| 1981-02-13 | $0.88 | $0.88 | 68,408 | — | — |
| 1981-02-12 | $0.88 | $0.88 | 140,236 | — | — |
| 1981-02-11 | $0.88 | $0.88 | 165,889 | — | — |
| 1981-02-10 | $0.88 | $0.88 | 53,016 | — | — |
| 1981-02-09 | $0.88 | $0.88 | 138,526 | — | — |
| 1981-02-06 | $0.88 | $0.88 | 18,812 | — | — |
| 1981-02-05 | $0.88 | $0.88 | 47,885 | — | — |
| 1981-02-04 | $0.88 | $0.88 | 83,799 | — | — |
| 1981-02-03 | $0.88 | $0.88 | 212,064 | — | — |
| 1981-02-02 | $0.88 | $0.88 | 247,978 | — | — |
| 1981-01-30 | $0.88 | $0.88 | 75,248 | — | — |
| 1981-01-29 | $0.88 | $0.88 | 133,395 | — | — |
| 1981-01-28 | $0.88 | $0.88 | 196,672 | — | — |
| 1981-01-27 | $0.88 | $0.88 | 350,589 | — | — |
| 1981-01-26 | $0.88 | $0.88 | 237,717 | — | — |
| 1981-01-23 | $0.88 | $0.88 | 30,783 | — | — |
| 1981-01-22 | $0.88 | $0.88 | 145,366 | — | — |
| 1981-01-21 | $0.88 | $0.88 | 75,248 | — | — |
| 1981-01-20 | $0.89 | $0.89 | 244,558 | — | — |
| 1981-01-19 | $0.88 | $0.88 | 119,713 | — | — |
| 1981-01-16 | $0.88 | $0.88 | 102,612 | — | — |
| 1981-01-15 | $0.88 | $0.88 | 42,755 | — | — |
| 1981-01-14 | $0.88 | $0.88 | 68,408 | — | — |
| 1981-01-13 | $0.88 | $0.88 | 201,803 | — | — |
| 1981-01-12 | $0.88 | $0.88 | 598,567 | — | — |
| 1981-01-09 | $0.88 | $0.88 | 1,128,727 | — | — |
| 1981-01-08 | $0.86 | $0.86 | 236,007 | — | — |
| 1981-01-07 | $0.87 | $0.87 | 263,370 | — | — |
| 1981-01-06 | $0.89 | $0.89 | 210,354 | — | — |
| 1981-01-05 | $0.88 | $0.88 | 300,994 | — | — |
| 1981-01-02 | $0.88 | $0.88 | 174,440 | — | — |