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
- 1980-10-24 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 | $12.25 | $12.25 | 76,000 | — | — |
| 1981-12-30 | $11.75 | $11.75 | 221,900 | — | — |
| 1981-12-29 | $11.50 | $11.50 | 79,200 | — | — |
| 1981-12-28 | $11.50 | $11.50 | 73,600 | — | — |
| 1981-12-24 | $11.88 | $11.87 | 59,200 | — | — |
| 1981-12-23 | $11.63 | $11.62 | 123,600 | — | — |
| 1981-12-22 | $11.63 | $11.62 | 102,000 | — | — |
| 1981-12-21 | $12.00 | $12.00 | 98,900 | — | — |
| 1981-12-18 | $12.00 | $12.00 | 70,500 | — | — |
| 1981-12-17 | $11.63 | $11.62 | 95,200 | — | — |
| 1981-12-16 | $11.63 | $11.62 | 42,800 | — | — |
| 1981-12-15 | $11.50 | $11.50 | 52,300 | — | — |
| 1981-12-14 | $11.63 | $11.62 | 51,400 | — | — |
| 1981-12-11 | $11.88 | $11.87 | 57,100 | — | — |
| 1981-12-10 | $12.13 | $12.12 | 51,900 | — | — |
| 1981-12-09 | $12.13 | $12.12 | 46,300 | — | — |
| 1981-12-08 | $12.13 | $12.12 | 53,800 | — | — |
| 1981-12-07 | $12.50 | $12.50 | 48,800 | — | — |
| 1981-12-04 | $12.75 | $12.75 | 31,100 | — | — |
| 1981-12-03 | $12.75 | $12.75 | 54,600 | — | — |
| 1981-12-02 | $12.50 | $12.50 | 46,300 | — | — |
| 1981-12-01 | $12.75 | $12.75 | 65,700 | — | — |
| 1981-11-30 | $12.75 | $12.75 | 107,200 | — | — |
| 1981-11-27 | $13.00 | $13.00 | 31,000 | — | — |
| 1981-11-25 | $12.50 | $12.50 | 69,000 | — | — |
| 1981-11-24 | $12.63 | $12.62 | 51,900 | — | — |
| 1981-11-23 | $12.25 | $12.25 | 68,500 | — | — |
| 1981-11-20 | $12.63 | $12.62 | 50,900 | — | — |
| 1981-11-19 | $13.00 | $13.00 | 135,800 | — | — |
| 1981-11-18 | $11.75 | $11.75 | 47,100 | — | — |
| 1981-11-17 | $11.88 | $11.87 | 87,100 | — | — |
| 1981-11-16 | $12.13 | $12.12 | 69,400 | — | — |
| 1981-11-13 | $12.88 | $12.87 | 30,700 | — | — |
| 1981-11-12 | $12.75 | $12.75 | 60,300 | — | — |
| 1981-11-11 | $13.13 | $13.12 | 25,400 | — | — |
| 1981-11-10 | $13.25 | $13.25 | 77,600 | — | — |
| 1981-11-09 | $13.63 | $13.62 | 40,700 | — | — |
| 1981-11-06 | $13.50 | $13.50 | 18,500 | — | — |
| 1981-11-05 | $13.50 | $13.50 | 83,300 | — | — |
| 1981-11-04 | $13.25 | $13.25 | 47,400 | — | — |
| 1981-11-03 | $13.88 | $13.88 | 53,700 | — | — |
| 1981-11-02 | $13.00 | $13.00 | 69,100 | — | — |
| 1981-10-30 | $13.00 | $13.00 | 29,300 | — | — |
| 1981-10-29 | $12.88 | $12.87 | 43,800 | — | — |
| 1981-10-28 | $13.63 | $13.62 | 78,900 | — | — |
| 1981-10-27 | $13.88 | $13.88 | 117,400 | — | — |
| 1981-10-26 | $13.25 | $13.25 | 120,500 | — | — |
| 1981-10-23 | $13.00 | $13.00 | 56,400 | — | — |
| 1981-10-22 | $13.00 | $13.00 | 102,100 | — | — |
| 1981-10-21 | $12.63 | $12.62 | 89,400 | — | — |
| 1981-10-20 | $12.38 | $12.37 | 42,300 | — | — |
| 1981-10-19 | $12.63 | $12.62 | 42,300 | — | — |
| 1981-10-16 | $12.88 | $12.87 | 28,700 | — | — |
| 1981-10-15 | $12.75 | $12.75 | 56,900 | — | — |
| 1981-10-14 | $13.00 | $13.00 | 13,000 | — | — |
| 1981-10-13 | $13.13 | $13.12 | 16,900 | — | — |
| 1981-10-12 | $13.25 | $13.25 | 33,500 | — | — |
| 1981-10-09 | $13.13 | $13.12 | 39,000 | — | — |
| 1981-10-08 | $13.38 | $13.37 | 18,500 | — | — |
| 1981-10-07 | $13.50 | $13.50 | 66,900 | — | — |
| 1981-10-06 | $12.88 | $12.87 | 37,200 | — | — |
| 1981-10-05 | $12.00 | $12.00 | 29,600 | — | — |
| 1981-10-02 | $12.25 | $12.25 | 56,300 | — | — |
| 1981-10-01 | $12.00 | $12.00 | 38,300 | — | — |
| 1981-09-30 | $12.00 | $12.00 | 67,300 | — | — |
| 1981-09-29 | $12.25 | $12.25 | 38,300 | — | — |
| 1981-09-28 | $11.75 | $11.75 | 37,300 | — | — |
| 1981-09-25 | $11.88 | $11.87 | 64,800 | — | — |
| 1981-09-24 | $12.50 | $12.50 | 48,600 | — | — |
| 1981-09-23 | $12.38 | $12.37 | 32,100 | — | — |
| 1981-09-22 | $12.75 | $12.75 | 52,200 | — | — |
| 1981-09-21 | $12.75 | $12.75 | 51,500 | — | — |
| 1981-09-18 | $13.00 | $13.00 | 71,300 | — | — |
| 1981-09-17 | $13.25 | $13.25 | 63,300 | — | — |
| 1981-09-16 | $13.88 | $13.88 | 51,600 | — | — |
| 1981-09-15 | $13.25 | $13.25 | 90,000 | — | — |
| 1981-09-14 | $13.00 | $13.00 | 46,900 | — | — |
| 1981-09-11 | $13.00 | $13.00 | 41,200 | — | — |
| 1981-09-10 | $13.00 | $13.00 | 14,400 | — | — |
| 1981-09-09 | $12.63 | $12.62 | 33,300 | — | — |
| 1981-09-08 | $12.13 | $12.12 | 54,700 | — | — |
| 1981-09-04 | $12.50 | $12.50 | 40,000 | — | — |
| 1981-09-03 | $12.75 | $12.75 | 30,800 | — | — |
| 1981-09-02 | $12.75 | $12.75 | 70,000 | — | — |
| 1981-09-01 | $12.75 | $12.75 | 60,600 | — | — |
| 1981-08-31 | $13.00 | $13.00 | 68,500 | — | — |
| 1981-08-28 | $12.88 | $12.87 | 24,200 | — | — |
| 1981-08-27 | $13.13 | $13.12 | 78,400 | — | — |
| 1981-08-26 | $13.13 | $13.12 | 59,200 | — | — |
| 1981-08-25 | $12.75 | $12.75 | 32,200 | — | — |
| 1981-08-24 | $12.75 | $12.75 | 23,100 | — | — |
| 1981-08-21 | $13.63 | $13.62 | 26,700 | — | — |
| 1981-08-20 | $13.63 | $13.62 | 43,600 | — | — |
| 1981-08-19 | $14.00 | $14.00 | 26,500 | — | — |
| 1981-08-18 | $14.13 | $14.12 | 55,000 | — | — |
| 1981-08-17 | $14.50 | $14.50 | 34,100 | — | — |
| 1981-08-14 | $14.88 | $14.87 | 38,000 | — | — |
| 1981-08-13 | $15.00 | $15.00 | 64,400 | — | — |
| 1981-08-12 | $14.75 | $14.75 | 50,500 | — | — |
| 1981-08-11 | $14.63 | $14.62 | 39,000 | — | — |
| 1981-08-10 | $14.50 | $14.50 | 32,900 | — | — |
| 1981-08-07 | $15.00 | $15.00 | 25,500 | — | — |
| 1981-08-06 | $14.63 | $14.62 | 136,100 | — | — |
| 1981-08-05 | $15.13 | $15.12 | 57,900 | — | — |
| 1981-08-04 | $15.13 | $15.12 | 62,400 | — | — |
| 1981-08-03 | $14.88 | $14.87 | 48,600 | — | — |
| 1981-07-31 | $14.88 | $14.87 | 71,100 | — | — |
| 1981-07-30 | $14.25 | $14.25 | 88,600 | — | — |
| 1981-07-29 | $13.75 | $13.75 | 41,700 | — | — |
| 1981-07-28 | $13.50 | $13.50 | 63,200 | — | — |
| 1981-07-27 | $13.50 | $13.50 | 20,800 | — | — |
| 1981-07-24 | $13.50 | $13.50 | 23,600 | — | — |
| 1981-07-23 | $13.50 | $13.50 | 47,300 | — | — |
| 1981-07-22 | $13.50 | $13.50 | 39,500 | — | — |
| 1981-07-21 | $13.25 | $13.25 | 81,300 | — | — |
| 1981-07-20 | $13.13 | $13.12 | 61,200 | — | — |
| 1981-07-17 | $13.63 | $13.62 | 58,600 | — | — |
| 1981-07-16 | $13.75 | $13.75 | 141,000 | — | — |
| 1981-07-15 | $13.88 | $13.88 | 88,300 | — | — |
| 1981-07-14 | $13.75 | $13.75 | 20,300 | — | — |
| 1981-07-13 | $13.25 | $13.25 | 83,300 | — | — |
| 1981-07-10 | $12.63 | $12.62 | 164,500 | — | — |
| 1981-07-09 | $12.50 | $12.50 | 86,300 | — | — |
| 1981-07-08 | $12.50 | $12.50 | 32,400 | — | — |
| 1981-07-07 | $12.88 | $12.87 | 37,900 | — | — |
| 1981-07-06 | $13.00 | $13.00 | 108,600 | — | — |
| 1981-07-02 | $13.25 | $13.25 | 49,500 | — | — |
| 1981-07-01 | $13.75 | $13.75 | 92,000 | — | — |
| 1981-06-30 | $13.63 | $13.62 | 40,800 | — | — |
| 1981-06-29 | $14.00 | $14.00 | 35,600 | — | — |
| 1981-06-26 | $13.75 | $13.75 | 40,600 | — | — |
| 1981-06-25 | $13.63 | $13.62 | 29,200 | — | — |
| 1981-06-24 | $13.88 | $13.88 | 61,600 | — | — |
| 1981-06-23 | $14.25 | $14.25 | 25,000 | — | — |
| 1981-06-22 | $14.25 | $14.25 | 31,600 | — | — |
| 1981-06-19 | $14.50 | $14.50 | 59,500 | — | — |
| 1981-06-18 | $14.75 | $14.75 | 30,500 | — | — |
| 1981-06-17 | $14.75 | $14.75 | 49,200 | — | — |
| 1981-06-16 | $14.38 | $14.37 | 22,700 | — | — |
| 1981-06-15 | $14.88 | $14.87 | 64,900 | — | — |
| 1981-06-12 | $14.88 | $14.87 | 107,100 | — | — |
| 1981-06-11 | $14.75 | $14.75 | 55,600 | — | — |
| 1981-06-10 | $14.50 | $14.50 | 43,200 | — | — |
| 1981-06-09 | $14.00 | $14.00 | 107,400 | — | — |
| 1981-06-08 | $13.75 | $13.75 | 21,700 | — | — |
| 1981-06-05 | $14.00 | $14.00 | 84,800 | — | — |
| 1981-06-04 | $14.00 | $14.00 | 59,500 | — | — |
| 1981-06-03 | $14.00 | $14.00 | 67,600 | — | — |
| 1981-06-02 | $14.00 | $14.00 | 116,600 | — | — |
| 1981-06-01 | $13.00 | $13.00 | 130,100 | — | — |
| 1981-05-29 | $13.25 | $13.25 | 73,300 | — | — |
| 1981-05-28 | $14.00 | $14.00 | 102,500 | — | — |
| 1981-05-27 | $14.25 | $14.25 | 82,200 | — | — |
| 1981-05-26 | $14.88 | $14.87 | 89,900 | — | — |
| 1981-05-22 | $14.63 | $14.62 | 31,800 | — | — |
| 1981-05-21 | $15.00 | $15.00 | 110,100 | — | — |
| 1981-05-20 | $15.13 | $15.12 | 39,000 | — | — |
| 1981-05-19 | $14.75 | $14.75 | 30,900 | — | — |
| 1981-05-18 | $15.00 | $15.00 | 61,900 | — | — |
| 1981-05-15 | $15.00 | $15.00 | 51,400 | — | — |
| 1981-05-14 | $15.00 | $15.00 | 23,400 | — | — |
| 1981-05-13 | $14.63 | $14.62 | 83,200 | — | — |
| 1981-05-12 | $15.00 | $15.00 | 28,400 | — | — |
| 1981-05-11 | $15.25 | $15.25 | 12,100 | — | — |
| 1981-05-08 | $15.50 | $15.50 | 21,400 | — | — |
| 1981-05-07 | $15.63 | $15.62 | 42,400 | — | — |
| 1981-05-06 | $15.63 | $15.62 | 58,400 | — | — |
| 1981-05-05 | $15.38 | $15.37 | 26,600 | — | — |
| 1981-05-04 | $15.50 | $15.50 | 11,700 | — | — |
| 1981-05-01 | $15.63 | $15.62 | 43,300 | — | — |
| 1981-04-30 | $15.63 | $15.62 | 36,200 | — | — |
| 1981-04-29 | $15.38 | $15.37 | 25,400 | — | — |
| 1981-04-28 | $15.38 | $15.37 | 110,700 | — | — |
| 1981-04-27 | $15.75 | $15.75 | 44,600 | — | — |
| 1981-04-24 | $15.50 | $15.50 | 101,700 | — | — |
| 1981-04-23 | $15.00 | $15.00 | 93,500 | — | — |
| 1981-04-22 | $15.75 | $15.75 | 60,000 | — | — |
| 1981-04-21 | $16.00 | $16.00 | 81,400 | — | — |
| 1981-04-20 | $16.88 | $16.87 | 73,700 | — | — |
| 1981-04-16 | $17.25 | $17.25 | 48,900 | — | — |
| 1981-04-15 | $17.25 | $17.25 | 50,100 | — | — |
| 1981-04-14 | $17.00 | $17.00 | 73,600 | — | — |
| 1981-04-13 | $16.75 | $16.75 | 131,200 | — | — |
| 1981-04-10 | $17.00 | $17.00 | 83,800 | — | — |
| 1981-04-09 | $17.13 | $17.12 | 106,500 | — | — |
| 1981-04-08 | $16.63 | $16.62 | 105,600 | — | — |
| 1981-04-07 | $16.50 | $16.50 | 72,200 | — | — |
| 1981-04-06 | $16.75 | $16.75 | 46,600 | — | — |
| 1981-04-03 | $17.38 | $17.38 | 135,000 | — | — |
| 1981-04-02 | $17.13 | $17.12 | 64,400 | — | — |
| 1981-04-01 | $17.25 | $17.25 | 108,900 | — | — |
| 1981-03-31 | $17.00 | $17.00 | 104,200 | — | — |
| 1981-03-30 | $17.00 | $17.00 | 47,700 | — | — |
| 1981-03-27 | $16.38 | $16.38 | 57,700 | — | — |
| 1981-03-26 | $16.63 | $16.62 | 83,200 | — | — |
| 1981-03-25 | $16.75 | $16.75 | 74,600 | — | — |
| 1981-03-24 | $16.75 | $16.75 | 87,900 | — | — |
| 1981-03-23 | $16.75 | $16.75 | 108,800 | — | — |
| 1981-03-20 | $16.75 | $16.75 | 69,300 | — | — |
| 1981-03-19 | $16.38 | $16.38 | 59,500 | — | — |
| 1981-03-18 | $16.75 | $16.75 | 76,900 | — | — |
| 1981-03-17 | $17.13 | $17.12 | 55,500 | — | — |
| 1981-03-16 | $17.00 | $17.00 | 126,000 | — | — |
| 1981-03-13 | $17.25 | $17.25 | 34,700 | — | — |
| 1981-03-12 | $17.50 | $17.50 | 52,900 | — | — |
| 1981-03-11 | $17.50 | $17.50 | 41,400 | — | — |
| 1981-03-10 | $17.88 | $17.87 | 75,100 | — | — |
| 1981-03-09 | $17.88 | $17.87 | 84,700 | — | — |
| 1981-03-06 | $17.50 | $17.50 | 19,500 | — | — |
| 1981-03-05 | $18.00 | $18.00 | 35,300 | — | — |
| 1981-03-04 | $18.00 | $18.00 | 42,900 | — | — |
| 1981-03-03 | $18.50 | $18.50 | 48,000 | — | — |
| 1981-03-02 | $18.75 | $18.75 | 99,900 | — | — |
| 1981-02-27 | $18.50 | $18.50 | 62,600 | — | — |
| 1981-02-26 | $18.38 | $18.37 | 119,500 | — | — |
| 1981-02-25 | $17.13 | $17.12 | 149,700 | — | — |
| 1981-02-24 | $17.25 | $17.25 | 448,800 | — | — |
| 1981-02-23 | $17.00 | $17.00 | 49,800 | — | — |
| 1981-02-20 | $17.50 | $17.50 | 89,500 | — | — |
| 1981-02-19 | $17.88 | $17.87 | 48,600 | — | — |
| 1981-02-18 | $18.25 | $18.25 | 44,800 | — | — |
| 1981-02-17 | $18.38 | $18.37 | 38,800 | — | — |
| 1981-02-13 | $18.63 | $18.63 | 162,200 | — | — |
| 1981-02-12 | $18.00 | $18.00 | 99,500 | — | — |
| 1981-02-11 | $17.75 | $17.75 | 157,100 | — | — |
| 1981-02-10 | $18.13 | $18.12 | 109,500 | — | — |
| 1981-02-09 | $17.75 | $17.75 | 71,600 | — | — |
| 1981-02-06 | $18.75 | $18.75 | 32,800 | — | — |
| 1981-02-05 | $18.25 | $18.25 | 35,600 | — | — |
| 1981-02-04 | $18.00 | $18.00 | 49,000 | — | — |
| 1981-02-03 | $18.00 | $18.00 | 63,100 | — | — |
| 1981-02-02 | $18.00 | $18.00 | 48,300 | — | — |
| 1981-01-30 | $19.13 | $19.12 | 46,200 | — | — |
| 1981-01-29 | $19.38 | $19.37 | 79,300 | — | — |
| 1981-01-28 | $19.13 | $19.12 | 163,300 | — | — |
| 1981-01-27 | $18.13 | $18.12 | 61,400 | — | — |
| 1981-01-26 | $17.75 | $17.75 | 40,700 | — | — |
| 1981-01-23 | $18.25 | $18.25 | 105,200 | — | — |
| 1981-01-22 | $18.00 | $18.00 | 66,100 | — | — |
| 1981-01-21 | $18.50 | $18.50 | 76,100 | — | — |
| 1981-01-20 | $19.13 | $19.12 | 35,000 | — | — |
| 1981-01-19 | $19.25 | $19.25 | 35,400 | — | — |
| 1981-01-16 | $19.13 | $19.12 | 97,600 | — | — |
| 1981-01-15 | $18.88 | $18.87 | 48,600 | — | — |
| 1981-01-14 | $19.25 | $19.25 | 58,100 | — | — |
| 1981-01-13 | $18.75 | $18.75 | 57,100 | — | — |
| 1981-01-12 | $19.38 | $19.37 | 30,000 | — | — |
| 1981-01-09 | $19.13 | $19.12 | 26,300 | — | — |
| 1981-01-08 | $19.00 | $19.00 | 48,200 | — | — |
| 1981-01-07 | $19.00 | $19.00 | 127,300 | — | — |
| 1981-01-06 | $19.75 | $19.75 | 173,700 | — | — |
| 1981-01-05 | $20.13 | $20.12 | 53,800 | — | — |
| 1981-01-02 | $20.13 | $20.12 | 21,000 | — | — |