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
- 1972-06-01 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 | $10.50 | $25.76 | 109,800 | — | — |
| 1981-12-30 | $10.69 | $26.22 | 211,400 | — | — |
| 1981-12-29 | $10.38 | $25.45 | 112,800 | — | — |
| 1981-12-28 | $10.44 | $25.60 | 127,400 | — | — |
| 1981-12-24 | $10.31 | $25.30 | 112,000 | — | — |
| 1981-12-23 | $10.31 | $25.30 | 128,800 | — | — |
| 1981-12-22 | $10.38 | $25.45 | 182,400 | — | — |
| 1981-12-21 | $10.19 | $24.99 | 308,200 | — | — |
| 1981-12-18 | $10.31 | $25.30 | 261,200 | — | — |
| 1981-12-17 | $10.19 | $24.99 | 111,400 | — | — |
| 1981-12-16 | $10.19 | $24.99 | 390,200 | — | — |
| 1981-12-15 | $10.25 | $25.14 | 154,400 | — | — |
| 1981-12-14 | $10.19 | $24.99 | 192,000 | — | — |
| 1981-12-11 | $10.31 | $25.30 | 1,013,600 | — | — |
| 1981-12-10 | $10.50 | $25.76 | 234,200 | — | — |
| 1981-12-09 | $10.56 | $25.91 | 439,200 | — | — |
| 1981-12-08 | $11.00 | $26.15 | 206,800 | — | — |
| 1981-12-07 | $10.94 | $26.00 | 127,000 | — | — |
| 1981-12-04 | $11.00 | $26.15 | 376,600 | — | — |
| 1981-12-03 | $10.88 | $25.85 | 171,600 | — | — |
| 1981-12-02 | $10.81 | $25.70 | 373,800 | — | — |
| 1981-12-01 | $10.88 | $25.85 | 690,400 | — | — |
| 1981-11-30 | $10.81 | $25.70 | 253,000 | — | — |
| 1981-11-27 | $10.69 | $25.41 | 444,800 | — | — |
| 1981-11-25 | $10.63 | $25.26 | 349,400 | — | — |
| 1981-11-24 | $10.63 | $25.26 | 442,000 | — | — |
| 1981-11-23 | $10.75 | $25.55 | 202,800 | — | — |
| 1981-11-20 | $10.81 | $25.70 | 850,800 | — | — |
| 1981-11-19 | $10.88 | $25.85 | 1,100,200 | — | — |
| 1981-11-18 | $11.38 | $27.04 | 399,000 | — | — |
| 1981-11-17 | $11.50 | $27.34 | 252,600 | — | — |
| 1981-11-16 | $11.56 | $27.49 | 355,800 | — | — |
| 1981-11-13 | $11.44 | $27.19 | 312,600 | — | — |
| 1981-11-12 | $11.50 | $27.34 | 151,000 | — | — |
| 1981-11-11 | $11.31 | $26.89 | 602,800 | — | — |
| 1981-11-10 | $11.25 | $26.74 | 398,600 | — | — |
| 1981-11-09 | $10.94 | $26.00 | 573,800 | — | — |
| 1981-11-06 | $10.56 | $25.11 | 177,600 | — | — |
| 1981-11-05 | $10.56 | $25.11 | 258,400 | — | — |
| 1981-11-04 | $10.69 | $25.41 | 407,200 | — | — |
| 1981-11-03 | $10.63 | $25.26 | 1,916,400 | — | — |
| 1981-11-02 | $10.81 | $25.70 | 249,200 | — | — |
| 1981-10-30 | $10.69 | $25.41 | 110,000 | — | — |
| 1981-10-29 | $10.63 | $25.26 | 263,800 | — | — |
| 1981-10-28 | $10.63 | $25.26 | 173,000 | — | — |
| 1981-10-27 | $10.50 | $24.96 | 193,600 | — | — |
| 1981-10-26 | $10.50 | $24.96 | 136,800 | — | — |
| 1981-10-23 | $10.56 | $25.11 | 54,200 | — | — |
| 1981-10-22 | $10.69 | $25.41 | 81,200 | — | — |
| 1981-10-21 | $10.69 | $25.41 | 77,600 | — | — |
| 1981-10-20 | $10.81 | $25.70 | 337,600 | — | — |
| 1981-10-19 | $10.75 | $25.55 | 191,600 | — | — |
| 1981-10-16 | $10.75 | $25.55 | 319,400 | — | — |
| 1981-10-15 | $10.63 | $25.26 | 76,000 | — | — |
| 1981-10-14 | $10.56 | $25.11 | 200,000 | — | — |
| 1981-10-13 | $10.63 | $25.26 | 262,400 | — | — |
| 1981-10-12 | $10.63 | $25.26 | 194,000 | — | — |
| 1981-10-09 | $10.69 | $25.41 | 272,400 | — | — |
| 1981-10-08 | $10.69 | $25.41 | 219,400 | — | — |
| 1981-10-07 | $10.75 | $25.55 | 372,600 | — | — |
| 1981-10-06 | $10.81 | $25.70 | 210,200 | — | — |
| 1981-10-05 | $10.75 | $25.55 | 207,000 | — | — |
| 1981-10-02 | $10.56 | $25.11 | 257,800 | — | — |
| 1981-10-01 | $10.81 | $25.70 | 454,200 | — | — |
| 1981-09-30 | $11.25 | $26.74 | 256,200 | — | — |
| 1981-09-29 | $11.19 | $26.59 | 111,600 | — | — |
| 1981-09-28 | $11.19 | $26.59 | 255,000 | — | — |
| 1981-09-25 | $11.06 | $26.30 | 128,200 | — | — |
| 1981-09-24 | $11.25 | $26.74 | 502,200 | — | — |
| 1981-09-23 | $11.06 | $26.30 | 167,400 | — | — |
| 1981-09-22 | $11.31 | $26.89 | 84,800 | — | — |
| 1981-09-21 | $11.31 | $26.89 | 485,400 | — | — |
| 1981-09-18 | $11.00 | $26.15 | 361,200 | — | — |
| 1981-09-17 | $10.88 | $25.85 | 111,000 | — | — |
| 1981-09-16 | $11.00 | $26.15 | 96,600 | — | — |
| 1981-09-15 | $11.00 | $26.15 | 88,600 | — | — |
| 1981-09-14 | $11.00 | $26.15 | 85,800 | — | — |
| 1981-09-11 | $11.06 | $26.30 | 236,400 | — | — |
| 1981-09-10 | $10.88 | $25.85 | 256,200 | — | — |
| 1981-09-09 | $10.75 | $25.55 | 298,600 | — | — |
| 1981-09-08 | $10.88 | $25.04 | 104,800 | — | — |
| 1981-09-04 | $11.13 | $25.62 | 176,000 | — | — |
| 1981-09-03 | $11.38 | $26.19 | 92,200 | — | — |
| 1981-09-02 | $11.44 | $26.34 | 125,600 | — | — |
| 1981-09-01 | $11.44 | $26.34 | 219,200 | — | — |
| 1981-08-31 | $11.44 | $26.34 | 93,200 | — | — |
| 1981-08-28 | $11.38 | $26.19 | 200,800 | — | — |
| 1981-08-27 | $11.38 | $26.19 | 106,200 | — | — |
| 1981-08-26 | $11.38 | $26.19 | 429,400 | — | — |
| 1981-08-25 | $11.38 | $26.19 | 133,600 | — | — |
| 1981-08-24 | $11.63 | $26.77 | 229,200 | — | — |
| 1981-08-21 | $11.75 | $27.06 | 383,600 | — | — |
| 1981-08-20 | $11.81 | $27.20 | 77,600 | — | — |
| 1981-08-19 | $11.75 | $27.06 | 152,400 | — | — |
| 1981-08-18 | $11.75 | $27.06 | 94,000 | — | — |
| 1981-08-17 | $11.75 | $27.06 | 377,200 | — | — |
| 1981-08-14 | $11.75 | $27.06 | 271,000 | — | — |
| 1981-08-13 | $12.00 | $27.63 | 323,200 | — | — |
| 1981-08-12 | $11.81 | $27.20 | 276,600 | — | — |
| 1981-08-11 | $11.94 | $27.49 | 747,800 | — | — |
| 1981-08-10 | $11.50 | $26.48 | 348,200 | — | — |
| 1981-08-07 | $11.38 | $26.19 | 318,600 | — | — |
| 1981-08-06 | $11.38 | $26.19 | 126,800 | — | — |
| 1981-08-05 | $11.38 | $26.19 | 388,800 | — | — |
| 1981-08-04 | $11.38 | $26.19 | 97,800 | — | — |
| 1981-08-03 | $11.38 | $26.19 | 211,400 | — | — |
| 1981-07-31 | $11.31 | $26.05 | 1,572,200 | — | — |
| 1981-07-30 | $11.13 | $25.62 | 327,200 | — | — |
| 1981-07-29 | $11.25 | $25.91 | 461,400 | — | — |
| 1981-07-28 | $11.13 | $25.62 | 397,800 | — | — |
| 1981-07-27 | $11.06 | $25.48 | 962,400 | — | — |
| 1981-07-24 | $10.75 | $24.76 | 284,200 | — | — |
| 1981-07-23 | $10.69 | $24.61 | 196,600 | — | — |
| 1981-07-22 | $10.63 | $24.47 | 209,400 | — | — |
| 1981-07-21 | $10.81 | $24.90 | 225,400 | — | — |
| 1981-07-20 | $10.81 | $24.90 | 108,800 | — | — |
| 1981-07-17 | $11.06 | $25.48 | 129,200 | — | — |
| 1981-07-16 | $11.00 | $25.33 | 84,400 | — | — |
| 1981-07-15 | $10.81 | $24.90 | 92,000 | — | — |
| 1981-07-14 | $10.94 | $25.19 | 182,800 | — | — |
| 1981-07-13 | $11.00 | $25.33 | 87,400 | — | — |
| 1981-07-10 | $11.00 | $25.33 | 236,000 | — | — |
| 1981-07-09 | $10.88 | $25.04 | 93,200 | — | — |
| 1981-07-08 | $10.81 | $24.90 | 179,000 | — | — |
| 1981-07-07 | $10.63 | $24.47 | 242,400 | — | — |
| 1981-07-06 | $10.44 | $24.04 | 311,800 | — | — |
| 1981-07-02 | $10.44 | $24.04 | 324,800 | — | — |
| 1981-07-01 | $10.75 | $24.76 | 570,200 | — | — |
| 1981-06-30 | $10.94 | $25.19 | 76,000 | — | — |
| 1981-06-29 | $11.13 | $25.62 | 85,600 | — | — |
| 1981-06-26 | $11.00 | $25.33 | 173,600 | — | — |
| 1981-06-25 | $11.06 | $25.48 | 171,400 | — | — |
| 1981-06-24 | $11.06 | $25.48 | 111,600 | — | — |
| 1981-06-23 | $11.25 | $25.91 | 157,400 | — | — |
| 1981-06-22 | $11.31 | $26.05 | 241,200 | — | — |
| 1981-06-19 | $11.31 | $26.05 | 363,800 | — | — |
| 1981-06-18 | $11.25 | $25.91 | 239,000 | — | — |
| 1981-06-17 | $11.44 | $26.34 | 689,800 | — | — |
| 1981-06-16 | $11.69 | $26.91 | 338,000 | — | — |
| 1981-06-15 | $11.50 | $26.48 | 695,000 | — | — |
| 1981-06-12 | $11.00 | $25.33 | 449,800 | — | — |
| 1981-06-11 | $11.00 | $25.33 | 773,400 | — | — |
| 1981-06-10 | $10.50 | $24.18 | 360,000 | — | — |
| 1981-06-09 | $10.19 | $23.46 | 334,400 | — | — |
| 1981-06-08 | $10.69 | $23.83 | 149,800 | — | — |
| 1981-06-05 | $10.44 | $23.27 | 61,800 | — | — |
| 1981-06-04 | $10.50 | $23.41 | 67,800 | — | — |
| 1981-06-03 | $10.56 | $23.55 | 98,600 | — | — |
| 1981-06-02 | $10.50 | $23.41 | 102,200 | — | — |
| 1981-06-01 | $10.56 | $23.55 | 512,600 | — | — |
| 1981-05-29 | $10.44 | $23.27 | 86,000 | — | — |
| 1981-05-28 | $10.44 | $23.27 | 147,800 | — | — |
| 1981-05-27 | $10.50 | $23.41 | 75,400 | — | — |
| 1981-05-26 | $10.38 | $23.13 | 353,600 | — | — |
| 1981-05-22 | $10.25 | $22.85 | 145,600 | — | — |
| 1981-05-21 | $10.31 | $22.99 | 120,600 | — | — |
| 1981-05-20 | $10.44 | $23.27 | 92,600 | — | — |
| 1981-05-19 | $10.38 | $23.13 | 123,000 | — | — |
| 1981-05-18 | $10.44 | $23.27 | 419,800 | — | — |
| 1981-05-15 | $10.38 | $23.13 | 161,600 | — | — |
| 1981-05-14 | $10.19 | $22.71 | 134,600 | — | — |
| 1981-05-13 | $10.13 | $22.57 | 134,800 | — | — |
| 1981-05-12 | $9.94 | $22.16 | 1,168,400 | — | — |
| 1981-05-11 | $9.88 | $22.02 | 163,200 | — | — |
| 1981-05-08 | $10.00 | $22.30 | 174,200 | — | — |
| 1981-05-07 | $10.00 | $22.30 | 207,800 | — | — |
| 1981-05-06 | $9.94 | $22.16 | 219,000 | — | — |
| 1981-05-05 | $10.00 | $22.30 | 103,000 | — | — |
| 1981-05-04 | $10.06 | $22.44 | 309,600 | — | — |
| 1981-05-01 | $10.13 | $22.57 | 150,800 | — | — |
| 1981-04-30 | $10.25 | $22.85 | 76,400 | — | — |
| 1981-04-29 | $10.25 | $22.85 | 107,800 | — | — |
| 1981-04-28 | $10.38 | $23.13 | 95,000 | — | — |
| 1981-04-27 | $10.50 | $23.41 | 362,800 | — | — |
| 1981-04-24 | $10.44 | $23.27 | 167,800 | — | — |
| 1981-04-23 | $10.44 | $23.27 | 94,000 | — | — |
| 1981-04-22 | $10.56 | $23.55 | 218,400 | — | — |
| 1981-04-21 | $10.50 | $23.41 | 246,800 | — | — |
| 1981-04-20 | $10.56 | $23.55 | 205,600 | — | — |
| 1981-04-16 | $10.44 | $23.27 | 158,200 | — | — |
| 1981-04-15 | $10.25 | $22.85 | 133,800 | — | — |
| 1981-04-14 | $10.25 | $22.85 | 89,400 | — | — |
| 1981-04-13 | $10.31 | $22.99 | 101,600 | — | — |
| 1981-04-10 | $10.25 | $22.85 | 179,400 | — | — |
| 1981-04-09 | $10.31 | $22.99 | 69,800 | — | — |
| 1981-04-08 | $10.44 | $23.27 | 609,400 | — | — |
| 1981-04-07 | $10.44 | $23.27 | 76,400 | — | — |
| 1981-04-06 | $10.50 | $23.41 | 201,600 | — | — |
| 1981-04-03 | $10.44 | $23.27 | 174,600 | — | — |
| 1981-04-02 | $10.69 | $23.83 | 94,400 | — | — |
| 1981-04-01 | $10.69 | $23.83 | 306,600 | — | — |
| 1981-03-31 | $10.44 | $23.27 | 155,800 | — | — |
| 1981-03-30 | $10.44 | $23.27 | 63,000 | — | — |
| 1981-03-27 | $10.38 | $23.13 | 146,400 | — | — |
| 1981-03-26 | $10.44 | $23.27 | 189,600 | — | — |
| 1981-03-25 | $10.38 | $23.13 | 92,200 | — | — |
| 1981-03-24 | $10.44 | $23.27 | 129,400 | — | — |
| 1981-03-23 | $10.44 | $23.27 | 75,000 | — | — |
| 1981-03-20 | $10.50 | $23.41 | 185,200 | — | — |
| 1981-03-19 | $10.50 | $23.41 | 144,400 | — | — |
| 1981-03-18 | $10.56 | $23.55 | 143,800 | — | — |
| 1981-03-17 | $10.50 | $23.41 | 281,200 | — | — |
| 1981-03-16 | $10.38 | $23.13 | 259,800 | — | — |
| 1981-03-13 | $10.38 | $23.13 | 224,800 | — | — |
| 1981-03-12 | $10.25 | $22.85 | 204,800 | — | — |
| 1981-03-11 | $10.19 | $22.71 | 105,600 | — | — |
| 1981-03-10 | $10.13 | $22.57 | 116,600 | — | — |
| 1981-03-09 | $10.63 | $22.93 | 105,000 | — | — |
| 1981-03-06 | $10.56 | $22.80 | 100,200 | — | — |
| 1981-03-05 | $10.56 | $22.80 | 69,600 | — | — |
| 1981-03-04 | $10.50 | $22.66 | 106,000 | — | — |
| 1981-03-03 | $10.44 | $22.53 | 111,200 | — | — |
| 1981-03-02 | $10.50 | $22.66 | 153,800 | — | — |
| 1981-02-27 | $10.31 | $22.26 | 78,800 | — | — |
| 1981-02-26 | $10.44 | $22.53 | 140,600 | — | — |
| 1981-02-25 | $10.38 | $22.39 | 198,200 | — | — |
| 1981-02-24 | $10.50 | $22.66 | 89,400 | — | — |
| 1981-02-23 | $10.50 | $22.66 | 97,400 | — | — |
| 1981-02-20 | $10.56 | $22.80 | 114,400 | — | — |
| 1981-02-19 | $10.44 | $22.53 | 69,000 | — | — |
| 1981-02-18 | $10.50 | $22.66 | 74,800 | — | — |
| 1981-02-17 | $10.50 | $22.66 | 89,800 | — | — |
| 1981-02-13 | $10.50 | $22.66 | 129,800 | — | — |
| 1981-02-12 | $10.63 | $22.93 | 91,400 | — | — |
| 1981-02-11 | $10.69 | $23.07 | 120,200 | — | — |
| 1981-02-10 | $10.69 | $23.07 | 220,200 | — | — |
| 1981-02-09 | $10.75 | $23.20 | 179,200 | — | — |
| 1981-02-06 | $10.69 | $23.07 | 180,400 | — | — |
| 1981-02-05 | $10.56 | $22.80 | 83,200 | — | — |
| 1981-02-04 | $10.44 | $22.53 | 95,600 | — | — |
| 1981-02-03 | $10.44 | $22.53 | 114,000 | — | — |
| 1981-02-02 | $10.38 | $22.39 | 92,400 | — | — |
| 1981-01-30 | $10.38 | $22.39 | 67,200 | — | — |
| 1981-01-29 | $10.44 | $22.53 | 102,600 | — | — |
| 1981-01-28 | $10.38 | $22.39 | 167,000 | — | — |
| 1981-01-27 | $10.38 | $22.39 | 140,600 | — | — |
| 1981-01-26 | $10.25 | $22.12 | 203,400 | — | — |
| 1981-01-23 | $10.25 | $22.12 | 113,600 | — | — |
| 1981-01-22 | $10.44 | $22.53 | 76,000 | — | — |
| 1981-01-21 | $10.50 | $22.66 | 82,200 | — | — |
| 1981-01-20 | $10.50 | $22.66 | 178,000 | — | — |
| 1981-01-19 | $10.56 | $22.80 | 88,400 | — | — |
| 1981-01-16 | $10.63 | $22.93 | 83,000 | — | — |
| 1981-01-15 | $10.56 | $22.80 | 39,200 | — | — |
| 1981-01-14 | $10.63 | $22.93 | 74,000 | — | — |
| 1981-01-13 | $10.63 | $22.93 | 140,200 | — | — |
| 1981-01-12 | $10.63 | $22.93 | 103,800 | — | — |
| 1981-01-09 | $10.69 | $23.07 | 80,200 | — | — |
| 1981-01-08 | $10.81 | $23.34 | 146,800 | — | — |
| 1981-01-07 | $10.81 | $23.34 | 122,600 | — | — |
| 1981-01-06 | $10.94 | $23.61 | 306,600 | — | — |
| 1981-01-05 | $10.75 | $23.20 | 203,800 | — | — |
| 1981-01-02 | $10.44 | $22.53 | 59,000 | — | — |