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
- 1980-01-02 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 | $6.00 | $7.77 | 116,700 | — | — |
| 1981-12-30 | $6.00 | $7.77 | 165,300 | — | — |
| 1981-12-29 | $5.92 | $7.66 | 101,100 | — | — |
| 1981-12-28 | $5.88 | $7.61 | 123,300 | — | — |
| 1981-12-24 | $5.92 | $7.66 | 591,900 | — | — |
| 1981-12-23 | $6.00 | $7.77 | 97,500 | — | — |
| 1981-12-22 | $6.04 | $7.82 | 402,900 | — | — |
| 1981-12-21 | $6.00 | $7.77 | 168,600 | — | — |
| 1981-12-18 | $6.13 | $7.93 | 545,100 | — | — |
| 1981-12-17 | $5.92 | $7.66 | 112,800 | — | — |
| 1981-12-16 | $5.88 | $7.61 | 384,300 | — | — |
| 1981-12-15 | $6.04 | $7.82 | 124,200 | — | — |
| 1981-12-14 | $6.04 | $7.82 | 121,200 | — | — |
| 1981-12-11 | $6.25 | $8.09 | 66,900 | — | — |
| 1981-12-10 | $6.25 | $8.09 | 144,000 | — | — |
| 1981-12-09 | $6.29 | $8.15 | 81,900 | — | — |
| 1981-12-08 | $6.33 | $8.20 | 187,200 | — | — |
| 1981-12-07 | $6.33 | $8.20 | 426,900 | — | — |
| 1981-12-04 | $6.33 | $8.20 | 978,000 | — | — |
| 1981-12-03 | $6.33 | $8.20 | 255,600 | — | — |
| 1981-12-02 | $6.33 | $8.20 | 93,000 | — | — |
| 1981-12-01 | $6.38 | $8.26 | 1,056,000 | — | — |
| 1981-11-30 | $6.58 | $8.26 | 269,400 | — | — |
| 1981-11-27 | $6.63 | $8.31 | 108,600 | — | — |
| 1981-11-25 | $6.58 | $8.26 | 180,300 | — | — |
| 1981-11-24 | $6.63 | $8.31 | 202,500 | — | — |
| 1981-11-23 | $6.54 | $8.21 | 134,100 | — | — |
| 1981-11-20 | $6.63 | $8.31 | 243,300 | — | — |
| 1981-11-19 | $6.58 | $8.26 | 121,200 | — | — |
| 1981-11-18 | $6.54 | $8.21 | 146,100 | — | — |
| 1981-11-17 | $6.54 | $8.21 | 85,500 | — | — |
| 1981-11-16 | $6.58 | $8.26 | 500,700 | — | — |
| 1981-11-13 | $6.67 | $8.37 | 305,700 | — | — |
| 1981-11-12 | $6.63 | $8.31 | 1,250,700 | — | — |
| 1981-11-11 | $6.50 | $8.16 | 245,100 | — | — |
| 1981-11-10 | $6.54 | $8.21 | 696,000 | — | — |
| 1981-11-09 | $6.42 | $8.05 | 665,700 | — | — |
| 1981-11-06 | $6.25 | $7.84 | 84,600 | — | — |
| 1981-11-05 | $6.29 | $7.90 | 314,100 | — | — |
| 1981-11-04 | $6.33 | $7.95 | 252,000 | — | — |
| 1981-11-03 | $6.25 | $7.84 | 266,400 | — | — |
| 1981-11-02 | $6.21 | $7.79 | 192,600 | — | — |
| 1981-10-30 | $6.21 | $7.79 | 549,900 | — | — |
| 1981-10-29 | $5.92 | $7.43 | 63,300 | — | — |
| 1981-10-28 | $5.88 | $7.37 | 263,400 | — | — |
| 1981-10-27 | $5.75 | $7.22 | 464,700 | — | — |
| 1981-10-26 | $5.71 | $7.16 | 92,400 | — | — |
| 1981-10-23 | $5.71 | $7.16 | 312,000 | — | — |
| 1981-10-22 | $5.67 | $7.11 | 348,900 | — | — |
| 1981-10-21 | $5.71 | $7.16 | 1,350,000 | — | — |
| 1981-10-20 | $5.75 | $7.22 | 316,200 | — | — |
| 1981-10-19 | $5.75 | $7.22 | 120,000 | — | — |
| 1981-10-16 | $5.71 | $7.16 | 72,000 | — | — |
| 1981-10-15 | $5.75 | $7.22 | 294,000 | — | — |
| 1981-10-14 | $5.71 | $7.16 | 121,800 | — | — |
| 1981-10-13 | $5.75 | $7.22 | 394,200 | — | — |
| 1981-10-12 | $5.75 | $7.22 | 83,400 | — | — |
| 1981-10-09 | $5.75 | $7.22 | 595,500 | — | — |
| 1981-10-08 | $5.75 | $7.22 | 630,600 | — | — |
| 1981-10-07 | $5.75 | $7.22 | 74,400 | — | — |
| 1981-10-06 | $5.67 | $7.11 | 151,200 | — | — |
| 1981-10-05 | $5.75 | $7.22 | 294,600 | — | — |
| 1981-10-02 | $5.71 | $7.16 | 235,800 | — | — |
| 1981-10-01 | $5.58 | $7.01 | 276,900 | — | — |
| 1981-09-30 | $5.63 | $7.06 | 108,000 | — | — |
| 1981-09-29 | $5.67 | $7.11 | 119,400 | — | — |
| 1981-09-28 | $5.63 | $7.06 | 123,000 | — | — |
| 1981-09-25 | $5.71 | $7.16 | 189,600 | — | — |
| 1981-09-24 | $5.79 | $7.27 | 235,800 | — | — |
| 1981-09-23 | $5.83 | $7.32 | 285,600 | — | — |
| 1981-09-22 | $5.79 | $7.27 | 57,000 | — | — |
| 1981-09-21 | $5.88 | $7.37 | 807,000 | — | — |
| 1981-09-18 | $5.79 | $7.27 | 149,100 | — | — |
| 1981-09-17 | $5.83 | $7.32 | 359,400 | — | — |
| 1981-09-16 | $5.83 | $7.32 | 111,600 | — | — |
| 1981-09-15 | $5.83 | $7.32 | 228,300 | — | — |
| 1981-09-14 | $5.83 | $7.32 | 69,900 | — | — |
| 1981-09-11 | $5.92 | $7.43 | 140,700 | — | — |
| 1981-09-10 | $5.79 | $7.27 | 86,700 | — | — |
| 1981-09-09 | $5.58 | $7.01 | 107,100 | — | — |
| 1981-09-08 | $5.63 | $7.06 | 137,100 | — | — |
| 1981-09-04 | $5.67 | $7.11 | 286,500 | — | — |
| 1981-09-03 | $5.83 | $7.32 | 168,300 | — | — |
| 1981-09-02 | $5.88 | $7.37 | 124,200 | — | — |
| 1981-09-01 | $5.92 | $7.43 | 116,100 | — | — |
| 1981-08-31 | $6.17 | $7.48 | 240,900 | — | — |
| 1981-08-28 | $6.17 | $7.48 | 615,000 | — | — |
| 1981-08-27 | $6.04 | $7.33 | 119,700 | — | — |
| 1981-08-26 | $6.04 | $7.33 | 340,200 | — | — |
| 1981-08-25 | $6.04 | $7.33 | 213,900 | — | — |
| 1981-08-24 | $6.13 | $7.43 | 568,500 | — | — |
| 1981-08-21 | $6.17 | $7.48 | 70,500 | — | — |
| 1981-08-20 | $6.25 | $7.59 | 68,400 | — | — |
| 1981-08-19 | $6.29 | $7.64 | 70,500 | — | — |
| 1981-08-18 | $6.29 | $7.64 | 79,800 | — | — |
| 1981-08-17 | $6.25 | $7.59 | 144,300 | — | — |
| 1981-08-14 | $6.33 | $7.69 | 44,400 | — | — |
| 1981-08-13 | $6.38 | $7.74 | 588,300 | — | — |
| 1981-08-12 | $6.38 | $7.74 | 758,400 | — | — |
| 1981-08-11 | $6.38 | $7.74 | 983,100 | — | — |
| 1981-08-10 | $6.25 | $7.59 | 921,000 | — | — |
| 1981-08-07 | $6.13 | $7.43 | 72,300 | — | — |
| 1981-08-06 | $6.13 | $7.43 | 304,800 | — | — |
| 1981-08-05 | $6.08 | $7.38 | 156,900 | — | — |
| 1981-08-04 | $6.08 | $7.38 | 174,300 | — | — |
| 1981-08-03 | $6.04 | $7.33 | 76,500 | — | — |
| 1981-07-31 | $6.00 | $7.28 | 58,800 | — | — |
| 1981-07-30 | $5.96 | $7.23 | 91,800 | — | — |
| 1981-07-29 | $6.00 | $7.28 | 202,200 | — | — |
| 1981-07-28 | $6.00 | $7.28 | 96,600 | — | — |
| 1981-07-27 | $6.04 | $7.33 | 351,300 | — | — |
| 1981-07-24 | $5.92 | $7.18 | 314,100 | — | — |
| 1981-07-23 | $5.92 | $7.18 | 90,900 | — | — |
| 1981-07-22 | $5.92 | $7.18 | 284,400 | — | — |
| 1981-07-21 | $5.92 | $7.18 | 127,800 | — | — |
| 1981-07-20 | $6.04 | $7.33 | 78,000 | — | — |
| 1981-07-17 | $6.13 | $7.43 | 99,900 | — | — |
| 1981-07-16 | $6.13 | $7.43 | 255,300 | — | — |
| 1981-07-15 | $6.21 | $7.53 | 154,200 | — | — |
| 1981-07-14 | $6.17 | $7.48 | 545,700 | — | — |
| 1981-07-13 | $6.21 | $7.53 | 208,500 | — | — |
| 1981-07-10 | $6.13 | $7.43 | 139,500 | — | — |
| 1981-07-09 | $6.04 | $7.33 | 160,800 | — | — |
| 1981-07-08 | $6.00 | $7.28 | 174,600 | — | — |
| 1981-07-07 | $6.00 | $7.28 | 162,900 | — | — |
| 1981-07-06 | $5.92 | $7.18 | 144,600 | — | — |
| 1981-07-02 | $6.04 | $7.33 | 253,500 | — | — |
| 1981-07-01 | $6.08 | $7.38 | 606,600 | — | — |
| 1981-06-30 | $6.13 | $7.43 | 292,200 | — | — |
| 1981-06-29 | $6.17 | $7.48 | 732,900 | — | — |
| 1981-06-26 | $6.42 | $7.79 | 250,500 | — | — |
| 1981-06-25 | $6.38 | $7.74 | 269,400 | — | — |
| 1981-06-24 | $6.38 | $7.74 | 840,000 | — | — |
| 1981-06-23 | $6.38 | $7.74 | 62,100 | — | — |
| 1981-06-22 | $6.38 | $7.74 | 61,800 | — | — |
| 1981-06-19 | $6.38 | $7.74 | 680,100 | — | — |
| 1981-06-18 | $6.38 | $7.74 | 138,600 | — | — |
| 1981-06-17 | $6.50 | $7.89 | 521,700 | — | — |
| 1981-06-16 | $6.38 | $7.74 | 142,800 | — | — |
| 1981-06-15 | $6.42 | $7.79 | 262,200 | — | — |
| 1981-06-12 | $6.08 | $7.38 | 325,800 | — | — |
| 1981-06-11 | $6.04 | $7.33 | 870,000 | — | — |
| 1981-06-10 | $5.88 | $7.13 | 51,900 | — | — |
| 1981-06-09 | $5.83 | $7.08 | 68,700 | — | — |
| 1981-06-08 | $5.83 | $7.08 | 45,000 | — | — |
| 1981-06-05 | $5.88 | $7.13 | 129,300 | — | — |
| 1981-06-04 | $5.75 | $6.98 | 83,700 | — | — |
| 1981-06-03 | $5.83 | $7.08 | 48,600 | — | — |
| 1981-06-02 | $5.83 | $7.08 | 54,600 | — | — |
| 1981-06-01 | $5.92 | $7.18 | 103,500 | — | — |
| 1981-05-29 | $6.13 | $7.19 | 53,700 | — | — |
| 1981-05-28 | $6.08 | $7.14 | 75,900 | — | — |
| 1981-05-27 | $5.92 | $6.94 | 111,000 | — | — |
| 1981-05-26 | $6.17 | $7.24 | 197,400 | — | — |
| 1981-05-22 | $5.96 | $6.99 | 66,300 | — | — |
| 1981-05-21 | $5.83 | $6.84 | 69,300 | — | — |
| 1981-05-20 | $5.92 | $6.94 | 100,800 | — | — |
| 1981-05-19 | $5.88 | $6.89 | 140,700 | — | — |
| 1981-05-18 | $6.04 | $7.09 | 90,300 | — | — |
| 1981-05-15 | $6.04 | $7.09 | 986,400 | — | — |
| 1981-05-14 | $6.00 | $7.04 | 145,800 | — | — |
| 1981-05-13 | $5.92 | $6.94 | 447,300 | — | — |
| 1981-05-12 | $5.88 | $6.89 | 96,900 | — | — |
| 1981-05-11 | $5.79 | $6.80 | 128,700 | — | — |
| 1981-05-08 | $5.71 | $6.70 | 1,461,600 | — | — |
| 1981-05-07 | $5.71 | $6.70 | 70,500 | — | — |
| 1981-05-06 | $5.71 | $6.70 | 103,500 | — | — |
| 1981-05-05 | $5.75 | $6.75 | 93,000 | — | — |
| 1981-05-04 | $5.75 | $6.75 | 570,600 | — | — |
| 1981-05-01 | $5.96 | $6.99 | 116,100 | — | — |
| 1981-04-30 | $6.00 | $7.04 | 50,400 | — | — |
| 1981-04-29 | $5.92 | $6.94 | 118,500 | — | — |
| 1981-04-28 | $5.92 | $6.94 | 79,200 | — | — |
| 1981-04-27 | $6.00 | $7.04 | 180,900 | — | — |
| 1981-04-24 | $5.92 | $6.94 | 90,600 | — | — |
| 1981-04-23 | $5.96 | $6.99 | 145,500 | — | — |
| 1981-04-22 | $6.08 | $7.14 | 56,700 | — | — |
| 1981-04-21 | $6.13 | $7.19 | 74,700 | — | — |
| 1981-04-20 | $6.13 | $7.19 | 246,000 | — | — |
| 1981-04-16 | $5.96 | $6.99 | 172,200 | — | — |
| 1981-04-15 | $5.83 | $6.84 | 375,000 | — | — |
| 1981-04-14 | $5.83 | $6.84 | 240,900 | — | — |
| 1981-04-13 | $5.83 | $6.84 | 139,200 | — | — |
| 1981-04-10 | $5.92 | $6.94 | 253,500 | — | — |
| 1981-04-09 | $5.96 | $6.99 | 75,000 | — | — |
| 1981-04-08 | $5.96 | $6.99 | 118,500 | — | — |
| 1981-04-07 | $6.00 | $7.04 | 83,700 | — | — |
| 1981-04-06 | $6.08 | $7.14 | 84,600 | — | — |
| 1981-04-03 | $6.08 | $7.14 | 97,500 | — | — |
| 1981-04-02 | $6.17 | $7.24 | 62,400 | — | — |
| 1981-04-01 | $6.08 | $7.14 | 474,300 | — | — |
| 1981-03-31 | $6.00 | $7.04 | 298,500 | — | — |
| 1981-03-30 | $6.00 | $7.04 | 65,100 | — | — |
| 1981-03-27 | $6.08 | $7.14 | 97,200 | — | — |
| 1981-03-26 | $6.21 | $7.28 | 72,600 | — | — |
| 1981-03-25 | $6.21 | $7.28 | 83,100 | — | — |
| 1981-03-24 | $6.17 | $7.24 | 65,700 | — | — |
| 1981-03-23 | $6.08 | $7.14 | 126,600 | — | — |
| 1981-03-20 | $6.08 | $7.14 | 64,200 | — | — |
| 1981-03-19 | $6.17 | $7.24 | 60,900 | — | — |
| 1981-03-18 | $6.25 | $7.33 | 237,600 | — | — |
| 1981-03-17 | $6.21 | $7.28 | 257,400 | — | — |
| 1981-03-16 | $6.25 | $7.33 | 89,100 | — | — |
| 1981-03-13 | $6.25 | $7.33 | 618,600 | — | — |
| 1981-03-12 | $6.04 | $7.09 | 165,000 | — | — |
| 1981-03-11 | $6.00 | $7.04 | 58,800 | — | — |
| 1981-03-10 | $5.92 | $6.94 | 416,700 | — | — |
| 1981-03-09 | $5.88 | $6.89 | 270,000 | — | — |
| 1981-03-06 | $5.83 | $6.84 | 173,700 | — | — |
| 1981-03-05 | $5.88 | $6.89 | 70,200 | — | — |
| 1981-03-04 | $5.88 | $6.89 | 81,000 | — | — |
| 1981-03-03 | $5.88 | $6.89 | 120,300 | — | — |
| 1981-03-02 | $5.96 | $6.99 | 566,700 | — | — |
| 1981-02-27 | $6.17 | $7.00 | 955,200 | — | — |
| 1981-02-26 | $6.13 | $6.95 | 121,800 | — | — |
| 1981-02-25 | $6.13 | $6.95 | 36,000 | — | — |
| 1981-02-24 | $6.21 | $7.04 | 74,400 | — | — |
| 1981-02-23 | $6.17 | $7.00 | 68,400 | — | — |
| 1981-02-20 | $6.04 | $6.86 | 72,000 | — | — |
| 1981-02-19 | $5.96 | $6.76 | 94,800 | — | — |
| 1981-02-18 | $6.08 | $6.90 | 114,900 | — | — |
| 1981-02-17 | $6.08 | $6.90 | 65,700 | — | — |
| 1981-02-13 | $6.04 | $6.86 | 44,400 | — | — |
| 1981-02-12 | $6.08 | $6.90 | 27,600 | — | — |
| 1981-02-11 | $6.13 | $6.95 | 95,100 | — | — |
| 1981-02-10 | $6.17 | $7.00 | 49,500 | — | — |
| 1981-02-09 | $6.17 | $7.00 | 129,300 | — | — |
| 1981-02-06 | $6.25 | $7.09 | 66,000 | — | — |
| 1981-02-05 | $6.13 | $6.95 | 201,900 | — | — |
| 1981-02-04 | $6.13 | $6.95 | 169,800 | — | — |
| 1981-02-03 | $6.13 | $6.95 | 126,000 | — | — |
| 1981-02-02 | $6.25 | $7.09 | 437,100 | — | — |
| 1981-01-30 | $6.29 | $7.14 | 109,200 | — | — |
| 1981-01-29 | $6.25 | $7.09 | 144,300 | — | — |
| 1981-01-28 | $6.25 | $7.09 | 62,400 | — | — |
| 1981-01-27 | $6.21 | $7.04 | 58,200 | — | — |
| 1981-01-26 | $6.13 | $6.95 | 65,100 | — | — |
| 1981-01-23 | $6.25 | $7.09 | 40,800 | — | — |
| 1981-01-22 | $6.29 | $7.14 | 128,100 | — | — |
| 1981-01-21 | $6.33 | $7.19 | 121,500 | — | — |
| 1981-01-20 | $6.21 | $7.04 | 408,300 | — | — |
| 1981-01-19 | $6.21 | $7.04 | 395,700 | — | — |
| 1981-01-16 | $6.08 | $6.90 | 39,300 | — | — |
| 1981-01-15 | $6.04 | $6.86 | 55,200 | — | — |
| 1981-01-14 | $6.04 | $6.86 | 103,200 | — | — |
| 1981-01-13 | $6.04 | $6.86 | 83,100 | — | — |
| 1981-01-12 | $6.17 | $7.00 | 196,500 | — | — |
| 1981-01-09 | $5.96 | $6.76 | 50,100 | — | — |
| 1981-01-08 | $6.04 | $6.86 | 46,500 | — | — |
| 1981-01-07 | $6.13 | $6.95 | 60,900 | — | — |
| 1981-01-06 | $6.13 | $6.95 | 116,100 | — | — |
| 1981-01-05 | $5.92 | $6.71 | 217,500 | — | — |
| 1981-01-02 | $5.71 | $6.48 | 173,400 | — | — |