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 | $1.21 | $1.21 | 62,400 | — | — |
| 1981-12-30 | $1.21 | $1.21 | 118,800 | — | — |
| 1981-12-29 | $1.17 | $1.17 | 70,500 | — | — |
| 1981-12-28 | $1.17 | $1.17 | 68,400 | — | — |
| 1981-12-24 | $1.17 | $1.17 | 26,400 | — | — |
| 1981-12-23 | $1.21 | $1.21 | 46,500 | — | — |
| 1981-12-22 | $1.13 | $1.12 | 79,800 | — | — |
| 1981-12-21 | $1.17 | $1.17 | 54,900 | — | — |
| 1981-12-18 | $1.17 | $1.17 | 110,100 | — | — |
| 1981-12-17 | $1.04 | $1.04 | 58,200 | — | — |
| 1981-12-16 | $1.04 | $1.04 | 51,300 | — | — |
| 1981-12-15 | $1.00 | $1.00 | 39,600 | — | — |
| 1981-12-14 | $1.04 | $1.04 | 54,900 | — | — |
| 1981-12-11 | $1.08 | $1.08 | 11,700 | — | — |
| 1981-12-10 | $1.08 | $1.08 | 25,500 | — | — |
| 1981-12-09 | $1.08 | $1.08 | 30,600 | — | — |
| 1981-12-08 | $1.04 | $1.04 | 63,300 | — | — |
| 1981-12-07 | $1.08 | $1.08 | 96,000 | — | — |
| 1981-12-04 | $1.13 | $1.12 | 21,600 | — | — |
| 1981-12-03 | $1.13 | $1.12 | 41,400 | — | — |
| 1981-12-02 | $1.13 | $1.12 | 50,100 | — | — |
| 1981-12-01 | $1.13 | $1.12 | 20,100 | — | — |
| 1981-11-30 | $1.13 | $1.12 | 64,200 | — | — |
| 1981-11-27 | $1.13 | $1.12 | 40,200 | — | — |
| 1981-11-25 | $1.04 | $1.04 | 30,000 | — | — |
| 1981-11-24 | $1.04 | $1.04 | 57,300 | — | — |
| 1981-11-23 | $1.04 | $1.04 | 57,900 | — | — |
| 1981-11-20 | $1.04 | $1.04 | 18,900 | — | — |
| 1981-11-19 | $1.04 | $1.04 | 55,200 | — | — |
| 1981-11-18 | $1.13 | $1.12 | 46,200 | — | — |
| 1981-11-17 | $1.13 | $1.12 | 43,500 | — | — |
| 1981-11-16 | $1.13 | $1.12 | 45,600 | — | — |
| 1981-11-13 | $1.21 | $1.21 | 10,200 | — | — |
| 1981-11-12 | $1.21 | $1.21 | 23,100 | — | — |
| 1981-11-11 | $1.17 | $1.17 | 22,800 | — | — |
| 1981-11-10 | $1.17 | $1.17 | 25,200 | — | — |
| 1981-11-09 | $1.17 | $1.17 | 3,600 | — | — |
| 1981-11-06 | $1.17 | $1.17 | 13,800 | — | — |
| 1981-11-05 | $1.21 | $1.21 | 15,000 | — | — |
| 1981-11-04 | $1.21 | $1.21 | 27,300 | — | — |
| 1981-11-03 | $1.25 | $1.25 | 7,800 | — | — |
| 1981-11-02 | $1.25 | $1.25 | 33,900 | — | — |
| 1981-10-30 | $1.21 | $1.21 | 8,400 | — | — |
| 1981-10-29 | $1.17 | $1.17 | 35,100 | — | — |
| 1981-10-28 | $1.17 | $1.17 | 17,100 | — | — |
| 1981-10-27 | $1.17 | $1.17 | 37,200 | — | — |
| 1981-10-26 | $1.04 | $1.04 | 28,200 | — | — |
| 1981-10-23 | $1.04 | $1.04 | 8,100 | — | — |
| 1981-10-22 | $1.04 | $1.04 | 21,000 | — | — |
| 1981-10-21 | $1.08 | $1.08 | 18,600 | — | — |
| 1981-10-20 | $1.13 | $1.12 | 18,900 | — | — |
| 1981-10-19 | $1.13 | $1.12 | 27,900 | — | — |
| 1981-10-16 | $1.21 | $1.21 | 11,100 | — | — |
| 1981-10-15 | $1.21 | $1.21 | 13,500 | — | — |
| 1981-10-14 | $1.21 | $1.21 | 18,900 | — | — |
| 1981-10-13 | $1.21 | $1.21 | 9,600 | — | — |
| 1981-10-12 | $1.21 | $1.21 | 6,900 | — | — |
| 1981-10-09 | $1.21 | $1.21 | 18,300 | — | — |
| 1981-10-08 | $1.25 | $1.25 | 15,000 | — | — |
| 1981-10-07 | $1.25 | $1.25 | 3,300 | — | — |
| 1981-10-06 | $1.21 | $1.21 | 28,200 | — | — |
| 1981-10-05 | $1.29 | $1.29 | 33,600 | — | — |
| 1981-10-02 | $1.33 | $1.33 | 16,200 | — | — |
| 1981-10-01 | $1.29 | $1.29 | 34,800 | — | — |
| 1981-09-30 | $1.29 | $1.29 | 112,500 | — | — |
| 1981-09-29 | $1.13 | $1.12 | 40,500 | — | — |
| 1981-09-28 | $1.08 | $1.08 | 32,100 | — | — |
| 1981-09-25 | $1.08 | $1.08 | 65,400 | — | — |
| 1981-09-24 | $1.17 | $1.17 | 52,500 | — | — |
| 1981-09-23 | $1.17 | $1.17 | 12,300 | — | — |
| 1981-09-22 | $1.17 | $1.17 | 13,800 | — | — |
| 1981-09-21 | $1.17 | $1.17 | 22,200 | — | — |
| 1981-09-18 | $1.21 | $1.21 | 10,800 | — | — |
| 1981-09-17 | $1.21 | $1.21 | 19,200 | — | — |
| 1981-09-16 | $1.21 | $1.21 | 74,100 | — | — |
| 1981-09-15 | $1.21 | $1.21 | 49,500 | — | — |
| 1981-09-14 | $1.25 | $1.25 | 33,900 | — | — |
| 1981-09-11 | $1.25 | $1.25 | 15,900 | — | — |
| 1981-09-10 | $1.21 | $1.21 | 26,400 | — | — |
| 1981-09-09 | $1.21 | $1.21 | 28,800 | — | — |
| 1981-09-08 | $1.21 | $1.21 | 88,500 | — | — |
| 1981-09-04 | $1.21 | $1.21 | 21,900 | — | — |
| 1981-09-03 | $1.21 | $1.21 | 154,800 | — | — |
| 1981-09-02 | $1.29 | $1.29 | 21,300 | — | — |
| 1981-09-01 | $1.33 | $1.33 | 26,400 | — | — |
| 1981-08-31 | $1.33 | $1.33 | 83,400 | — | — |
| 1981-08-28 | $1.38 | $1.37 | 79,500 | — | — |
| 1981-08-27 | $1.33 | $1.33 | 30,600 | — | — |
| 1981-08-26 | $1.33 | $1.33 | 43,200 | — | — |
| 1981-08-25 | $1.33 | $1.33 | 74,100 | — | — |
| 1981-08-24 | $1.42 | $1.42 | 27,600 | — | — |
| 1981-08-21 | $1.42 | $1.42 | 12,300 | — | — |
| 1981-08-20 | $1.46 | $1.46 | 54,000 | — | — |
| 1981-08-19 | $1.46 | $1.46 | 44,100 | — | — |
| 1981-08-18 | $1.50 | $1.50 | 34,500 | — | — |
| 1981-08-17 | $1.50 | $1.50 | 65,400 | — | — |
| 1981-08-14 | $1.54 | $1.54 | 17,700 | — | — |
| 1981-08-13 | $1.54 | $1.54 | 35,400 | — | — |
| 1981-08-12 | $1.58 | $1.58 | 34,800 | — | — |
| 1981-08-11 | $1.67 | $1.67 | 24,600 | — | — |
| 1981-08-10 | $1.67 | $1.67 | 0 | — | — |
| 1981-08-07 | $1.67 | $1.67 | 41,400 | — | — |
| 1981-08-06 | $1.71 | $1.71 | 21,900 | — | — |
| 1981-08-05 | $1.71 | $1.71 | 92,400 | — | — |
| 1981-08-04 | $1.71 | $1.71 | 36,600 | — | — |
| 1981-08-03 | $1.71 | $1.71 | 44,400 | — | — |
| 1981-07-31 | $1.75 | $1.75 | 111,000 | — | — |
| 1981-07-30 | $1.71 | $1.71 | 207,600 | — | — |
| 1981-07-29 | $1.58 | $1.58 | 850,800 | — | — |
| 1981-07-28 | $1.50 | $1.50 | 25,500 | — | — |
| 1981-07-27 | $1.54 | $1.54 | 41,700 | — | — |
| 1981-07-24 | $1.54 | $1.54 | 76,200 | — | — |
| 1981-07-23 | $1.50 | $1.50 | 18,600 | — | — |
| 1981-07-22 | $1.50 | $1.50 | 12,300 | — | — |
| 1981-07-21 | $1.50 | $1.50 | 62,400 | — | — |
| 1981-07-20 | $1.50 | $1.50 | 38,400 | — | — |
| 1981-07-17 | $1.54 | $1.54 | 38,700 | — | — |
| 1981-07-16 | $1.50 | $1.50 | 38,700 | — | — |
| 1981-07-15 | $1.46 | $1.46 | 60,600 | — | — |
| 1981-07-14 | $1.50 | $1.50 | 63,600 | — | — |
| 1981-07-13 | $1.54 | $1.54 | 67,800 | — | — |
| 1981-07-10 | $1.58 | $1.58 | 98,100 | — | — |
| 1981-07-09 | $1.58 | $1.58 | 55,800 | — | — |
| 1981-07-08 | $1.58 | $1.58 | 28,500 | — | — |
| 1981-07-07 | $1.58 | $1.58 | 44,700 | — | — |
| 1981-07-06 | $1.58 | $1.58 | 46,200 | — | — |
| 1981-07-02 | $1.67 | $1.67 | 54,300 | — | — |
| 1981-07-01 | $1.79 | $1.79 | 34,500 | — | — |
| 1981-06-30 | $1.75 | $1.75 | 30,000 | — | — |
| 1981-06-29 | $1.79 | $1.79 | 40,500 | — | — |
| 1981-06-26 | $1.79 | $1.79 | 14,700 | — | — |
| 1981-06-25 | $1.79 | $1.79 | 59,700 | — | — |
| 1981-06-24 | $1.92 | $1.92 | 3,600 | — | — |
| 1981-06-23 | $1.92 | $1.92 | 13,800 | — | — |
| 1981-06-22 | $1.92 | $1.92 | 4,200 | — | — |
| 1981-06-19 | $1.92 | $1.92 | 46,800 | — | — |
| 1981-06-18 | $1.96 | $1.96 | 20,400 | — | — |
| 1981-06-17 | $1.96 | $1.96 | 84,300 | — | — |
| 1981-06-16 | $2.00 | $2.00 | 101,100 | — | — |
| 1981-06-15 | $1.96 | $1.96 | 39,600 | — | — |
| 1981-06-12 | $1.96 | $1.96 | 10,800 | — | — |
| 1981-06-11 | $2.00 | $2.00 | 13,500 | — | — |
| 1981-06-10 | $2.00 | $2.00 | 42,300 | — | — |
| 1981-06-09 | $1.96 | $1.96 | 18,900 | — | — |
| 1981-06-08 | $1.96 | $1.96 | 35,700 | — | — |
| 1981-06-05 | $1.96 | $1.96 | 9,000 | — | — |
| 1981-06-04 | $2.00 | $2.00 | 35,400 | — | — |
| 1981-06-03 | $2.00 | $2.00 | 40,200 | — | — |
| 1981-06-02 | $2.04 | $2.04 | 70,500 | — | — |
| 1981-06-01 | $2.08 | $2.08 | 24,600 | — | — |
| 1981-05-29 | $2.08 | $2.08 | 45,000 | — | — |
| 1981-05-28 | $2.13 | $2.12 | 113,100 | — | — |
| 1981-05-27 | $2.17 | $2.17 | 158,700 | — | — |
| 1981-05-26 | $2.00 | $2.00 | 45,300 | — | — |
| 1981-05-22 | $2.00 | $2.00 | 95,400 | — | — |
| 1981-05-21 | $2.08 | $2.08 | 62,100 | — | — |
| 1981-05-20 | $2.08 | $2.08 | 43,800 | — | — |
| 1981-05-19 | $2.08 | $2.08 | 65,100 | — | — |
| 1981-05-18 | $2.08 | $2.08 | 50,100 | — | — |
| 1981-05-15 | $2.04 | $2.04 | 77,400 | — | — |
| 1981-05-14 | $2.00 | $2.00 | 36,600 | — | — |
| 1981-05-13 | $2.04 | $2.04 | 53,100 | — | — |
| 1981-05-12 | $2.08 | $2.08 | 67,500 | — | — |
| 1981-05-11 | $2.08 | $2.08 | 88,800 | — | — |
| 1981-05-08 | $2.17 | $2.17 | 51,600 | — | — |
| 1981-05-07 | $2.08 | $2.08 | 82,200 | — | — |
| 1981-05-06 | $1.96 | $1.96 | 68,400 | — | — |
| 1981-05-05 | $1.88 | $1.87 | 23,700 | — | — |
| 1981-05-04 | $1.92 | $1.92 | 61,800 | — | — |
| 1981-05-01 | $1.96 | $1.96 | 27,300 | — | — |
| 1981-04-30 | $1.96 | $1.96 | 94,200 | — | — |
| 1981-04-29 | $2.13 | $2.12 | 21,300 | — | — |
| 1981-04-28 | $2.13 | $2.12 | 42,000 | — | — |
| 1981-04-27 | $2.13 | $2.12 | 150,300 | — | — |
| 1981-04-24 | $2.17 | $2.17 | 43,200 | — | — |
| 1981-04-23 | $2.13 | $2.12 | 26,700 | — | — |
| 1981-04-22 | $2.13 | $2.12 | 57,600 | — | — |
| 1981-04-21 | $2.13 | $2.12 | 92,700 | — | — |
| 1981-04-20 | $2.13 | $2.12 | 79,800 | — | — |
| 1981-04-16 | $2.08 | $2.08 | 39,300 | — | — |
| 1981-04-15 | $2.13 | $2.12 | 48,900 | — | — |
| 1981-04-14 | $2.08 | $2.08 | 111,900 | — | — |
| 1981-04-13 | $2.17 | $2.17 | 87,900 | — | — |
| 1981-04-10 | $2.21 | $2.21 | 29,700 | — | — |
| 1981-04-09 | $2.21 | $2.21 | 80,100 | — | — |
| 1981-04-08 | $2.29 | $2.29 | 35,700 | — | — |
| 1981-04-07 | $2.29 | $2.29 | 117,300 | — | — |
| 1981-04-06 | $2.33 | $2.33 | 99,300 | — | — |
| 1981-04-03 | $2.38 | $2.37 | 96,900 | — | — |
| 1981-04-02 | $2.38 | $2.37 | 144,600 | — | — |
| 1981-04-01 | $2.38 | $2.37 | 153,600 | — | — |
| 1981-03-31 | $2.33 | $2.33 | 276,600 | — | — |
| 1981-03-30 | $2.29 | $2.29 | 218,400 | — | — |
| 1981-03-27 | $2.21 | $2.21 | 85,200 | — | — |
| 1981-03-26 | $2.13 | $2.12 | 61,500 | — | — |
| 1981-03-25 | $2.08 | $2.08 | 35,700 | — | — |
| 1981-03-24 | $2.04 | $2.04 | 95,400 | — | — |
| 1981-03-23 | $2.00 | $2.00 | 99,300 | — | — |
| 1981-03-20 | $1.96 | $1.96 | 144,600 | — | — |
| 1981-03-19 | $2.00 | $2.00 | 101,400 | — | — |
| 1981-03-18 | $2.04 | $2.04 | 75,000 | — | — |
| 1981-03-17 | $2.13 | $2.12 | 81,600 | — | — |
| 1981-03-16 | $2.17 | $2.17 | 74,400 | — | — |
| 1981-03-13 | $2.04 | $2.04 | 51,600 | — | — |
| 1981-03-12 | $2.04 | $2.04 | 46,200 | — | — |
| 1981-03-11 | $2.04 | $2.04 | 82,200 | — | — |
| 1981-03-10 | $2.13 | $2.12 | 87,000 | — | — |
| 1981-03-09 | $2.29 | $2.29 | 158,400 | — | — |
| 1981-03-06 | $2.29 | $2.29 | 99,300 | — | — |
| 1981-03-05 | $2.25 | $2.25 | 106,200 | — | — |
| 1981-03-04 | $2.25 | $2.25 | 130,200 | — | — |
| 1981-03-03 | $2.17 | $2.17 | 273,300 | — | — |
| 1981-03-02 | $2.08 | $2.08 | 52,200 | — | — |
| 1981-02-27 | $2.08 | $2.08 | 112,500 | — | — |
| 1981-02-26 | $2.13 | $2.12 | 94,500 | — | — |
| 1981-02-25 | $2.04 | $2.04 | 58,800 | — | — |
| 1981-02-24 | $2.04 | $2.04 | 163,500 | — | — |
| 1981-02-23 | $1.92 | $1.92 | 25,200 | — | — |
| 1981-02-20 | $1.88 | $1.87 | 82,200 | — | — |
| 1981-02-19 | $1.92 | $1.92 | 108,600 | — | — |
| 1981-02-18 | $1.92 | $1.92 | 39,300 | — | — |
| 1981-02-17 | $1.88 | $1.87 | 31,800 | — | — |
| 1981-02-13 | $1.88 | $1.87 | 19,800 | — | — |
| 1981-02-12 | $1.92 | $1.92 | 23,100 | — | — |
| 1981-02-11 | $1.96 | $1.96 | 34,200 | — | — |
| 1981-02-10 | $2.00 | $2.00 | 49,200 | — | — |
| 1981-02-09 | $2.00 | $2.00 | 90,300 | — | — |
| 1981-02-06 | $2.00 | $2.00 | 39,300 | — | — |
| 1981-02-05 | $2.00 | $2.00 | 49,800 | — | — |
| 1981-02-04 | $2.00 | $2.00 | 30,600 | — | — |
| 1981-02-03 | $1.96 | $1.96 | 34,200 | — | — |
| 1981-02-02 | $1.92 | $1.92 | 95,100 | — | — |
| 1981-01-30 | $2.00 | $2.00 | 60,600 | — | — |
| 1981-01-29 | $2.04 | $2.04 | 68,700 | — | — |
| 1981-01-28 | $2.00 | $2.00 | 29,400 | — | — |
| 1981-01-27 | $2.04 | $2.04 | 143,100 | — | — |
| 1981-01-26 | $2.08 | $2.08 | 45,900 | — | — |
| 1981-01-23 | $2.08 | $2.08 | 7,800 | — | — |
| 1981-01-22 | $2.04 | $2.04 | 50,700 | — | — |
| 1981-01-21 | $2.04 | $2.04 | 43,500 | — | — |
| 1981-01-20 | $2.00 | $2.00 | 78,900 | — | — |
| 1981-01-19 | $2.21 | $2.21 | 40,200 | — | — |
| 1981-01-16 | $2.21 | $2.21 | 21,000 | — | — |
| 1981-01-15 | $2.21 | $2.21 | 69,000 | — | — |
| 1981-01-14 | $2.13 | $2.12 | 56,400 | — | — |
| 1981-01-13 | $2.08 | $2.08 | 30,300 | — | — |
| 1981-01-12 | $2.17 | $2.17 | 66,900 | — | — |
| 1981-01-09 | $2.08 | $2.08 | 16,800 | — | — |
| 1981-01-08 | $2.08 | $2.08 | 57,000 | — | — |
| 1981-01-07 | $2.04 | $2.04 | 118,200 | — | — |
| 1981-01-06 | $2.25 | $2.25 | 60,900 | — | — |
| 1981-01-05 | $2.29 | $2.29 | 50,100 | — | — |
| 1981-01-02 | $2.29 | $2.29 | 14,700 | — | — |