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 | $1.58 | $1.58 | 6,000 | — | — |
| 1981-12-30 | $1.58 | $1.58 | 15,000 | — | — |
| 1981-12-29 | $1.58 | $1.58 | 27,000 | — | — |
| 1981-12-28 | $1.60 | $1.60 | 7,000 | — | — |
| 1981-12-24 | $1.60 | $1.60 | 0 | — | — |
| 1981-12-23 | $1.60 | $1.60 | 26,000 | — | — |
| 1981-12-22 | $1.63 | $1.63 | 8,000 | — | — |
| 1981-12-21 | $1.61 | $1.61 | 84,000 | — | — |
| 1981-12-18 | $1.64 | $1.64 | 50,000 | — | — |
| 1981-12-17 | $1.63 | $1.63 | 50,000 | — | — |
| 1981-12-16 | $1.61 | $1.61 | 24,000 | — | — |
| 1981-12-15 | $1.64 | $1.64 | 29,000 | — | — |
| 1981-12-14 | $1.65 | $1.65 | 3,000 | — | — |
| 1981-12-11 | $1.64 | $1.64 | 26,000 | — | — |
| 1981-12-10 | $1.68 | $1.68 | 9,000 | — | — |
| 1981-12-09 | $1.65 | $1.65 | 21,000 | — | — |
| 1981-12-08 | $1.68 | $1.68 | 17,000 | — | — |
| 1981-12-07 | $1.68 | $1.68 | 9,000 | — | — |
| 1981-12-04 | $1.65 | $1.65 | 24,000 | — | — |
| 1981-12-03 | $1.64 | $1.64 | 20,000 | — | — |
| 1981-12-02 | $1.65 | $1.65 | 45,000 | — | — |
| 1981-12-01 | $1.65 | $1.65 | 15,000 | — | — |
| 1981-11-30 | $1.64 | $1.64 | 26,000 | — | — |
| 1981-11-27 | $1.63 | $1.63 | 18,000 | — | — |
| 1981-11-25 | $1.60 | $1.60 | 12,000 | — | — |
| 1981-11-24 | $1.56 | $1.56 | 8,000 | — | — |
| 1981-11-23 | $1.59 | $1.59 | 8,000 | — | — |
| 1981-11-20 | $1.59 | $1.59 | 42,000 | — | — |
| 1981-11-19 | $1.64 | $1.64 | 23,000 | — | — |
| 1981-11-18 | $1.68 | $1.68 | 9,000 | — | — |
| 1981-11-17 | $1.66 | $1.66 | 26,000 | — | — |
| 1981-11-16 | $1.65 | $1.65 | 5,000 | — | — |
| 1981-11-13 | $1.70 | $1.70 | 34,000 | — | — |
| 1981-11-12 | $1.73 | $1.73 | 60,000 | — | — |
| 1981-11-11 | $1.66 | $1.66 | 34,000 | — | — |
| 1981-11-10 | $1.65 | $1.65 | 38,000 | — | — |
| 1981-11-09 | $1.65 | $1.65 | 40,000 | — | — |
| 1981-11-06 | $1.65 | $1.65 | 33,000 | — | — |
| 1981-11-05 | $1.68 | $1.68 | 35,000 | — | — |
| 1981-11-04 | $1.64 | $1.64 | 39,000 | — | — |
| 1981-11-03 | $1.59 | $1.59 | 3,000 | — | — |
| 1981-11-02 | $1.56 | $1.56 | 33,000 | — | — |
| 1981-10-30 | $1.54 | $1.54 | 17,000 | — | — |
| 1981-10-29 | $1.43 | $1.43 | 11,000 | — | — |
| 1981-10-28 | $1.43 | $1.43 | 5,000 | — | — |
| 1981-10-27 | $1.43 | $1.43 | 16,000 | — | — |
| 1981-10-26 | $1.41 | $1.41 | 10,000 | — | — |
| 1981-10-23 | $1.40 | $1.40 | 14,000 | — | — |
| 1981-10-22 | $1.38 | $1.38 | 11,000 | — | — |
| 1981-10-21 | $1.41 | $1.41 | 10,000 | — | — |
| 1981-10-20 | $1.40 | $1.40 | 10,000 | — | — |
| 1981-10-19 | $1.39 | $1.39 | 5,000 | — | — |
| 1981-10-16 | $1.36 | $1.36 | 6,000 | — | — |
| 1981-10-15 | $1.39 | $1.39 | 1,000 | — | — |
| 1981-10-14 | $1.41 | $1.41 | 3,000 | — | — |
| 1981-10-13 | $1.39 | $1.39 | 7,000 | — | — |
| 1981-10-12 | $1.40 | $1.40 | 6,000 | — | — |
| 1981-10-09 | $1.38 | $1.38 | 22,000 | — | — |
| 1981-10-08 | $1.40 | $1.40 | 1,000 | — | — |
| 1981-10-07 | $1.40 | $1.40 | 3,000 | — | — |
| 1981-10-06 | $1.41 | $1.41 | 15,000 | — | — |
| 1981-10-05 | $1.43 | $1.43 | 15,000 | — | — |
| 1981-10-02 | $1.43 | $1.43 | 21,000 | — | — |
| 1981-10-01 | $1.36 | $1.36 | 3,000 | — | — |
| 1981-09-30 | $1.38 | $1.38 | 12,000 | — | — |
| 1981-09-29 | $1.38 | $1.38 | 12,000 | — | — |
| 1981-09-28 | $1.38 | $1.38 | 14,000 | — | — |
| 1981-09-25 | $1.34 | $1.34 | 13,000 | — | — |
| 1981-09-24 | $1.38 | $1.38 | 9,000 | — | — |
| 1981-09-23 | $1.36 | $1.36 | 0 | — | — |
| 1981-09-22 | $1.36 | $1.36 | 8,000 | — | — |
| 1981-09-21 | $1.35 | $1.35 | 7,000 | — | — |
| 1981-09-18 | $1.35 | $1.35 | 31,000 | — | — |
| 1981-09-17 | $1.34 | $1.34 | 4,000 | — | — |
| 1981-09-16 | $1.34 | $1.34 | 17,000 | — | — |
| 1981-09-15 | $1.35 | $1.35 | 13,000 | — | — |
| 1981-09-14 | $1.36 | $1.36 | 20,000 | — | — |
| 1981-09-11 | $1.34 | $1.34 | 9,000 | — | — |
| 1981-09-10 | $1.33 | $1.33 | 26,000 | — | — |
| 1981-09-09 | $1.30 | $1.30 | 33,000 | — | — |
| 1981-09-08 | $1.35 | $1.35 | 16,000 | — | — |
| 1981-09-04 | $1.40 | $1.40 | 16,000 | — | — |
| 1981-09-03 | $1.44 | $1.44 | 1,000 | — | — |
| 1981-09-02 | $1.46 | $1.46 | 4,000 | — | — |
| 1981-09-01 | $1.45 | $1.45 | 21,000 | — | — |
| 1981-08-31 | $1.46 | $1.46 | 46,000 | — | — |
| 1981-08-28 | $1.49 | $1.49 | 7,000 | — | — |
| 1981-08-27 | $1.49 | $1.49 | 23,000 | — | — |
| 1981-08-26 | $1.45 | $1.45 | 24,000 | — | — |
| 1981-08-25 | $1.46 | $1.46 | 15,000 | — | — |
| 1981-08-24 | $1.50 | $1.50 | 13,000 | — | — |
| 1981-08-21 | $1.50 | $1.50 | 11,000 | — | — |
| 1981-08-20 | $1.53 | $1.53 | 10,000 | — | — |
| 1981-08-19 | $1.53 | $1.53 | 23,000 | — | — |
| 1981-08-18 | $1.50 | $1.50 | 4,000 | — | — |
| 1981-08-17 | $1.50 | $1.50 | 15,000 | — | — |
| 1981-08-14 | $1.51 | $1.51 | 34,000 | — | — |
| 1981-08-13 | $1.53 | $1.53 | 8,000 | — | — |
| 1981-08-12 | $1.54 | $1.54 | 5,000 | — | — |
| 1981-08-11 | $1.51 | $1.51 | 87,000 | — | — |
| 1981-08-10 | $1.54 | $1.54 | 7,000 | — | — |
| 1981-08-07 | $1.53 | $1.53 | 6,000 | — | — |
| 1981-08-06 | $1.53 | $1.53 | 8,000 | — | — |
| 1981-08-05 | $1.53 | $1.53 | 15,000 | — | — |
| 1981-08-04 | $1.53 | $1.53 | 0 | — | — |
| 1981-08-03 | $1.53 | $1.53 | 16,000 | — | — |
| 1981-07-31 | $1.51 | $1.51 | 16,000 | — | — |
| 1981-07-30 | $1.51 | $1.51 | 22,000 | — | — |
| 1981-07-29 | $1.51 | $1.51 | 3,000 | — | — |
| 1981-07-28 | $1.51 | $1.51 | 14,000 | — | — |
| 1981-07-27 | $1.55 | $1.55 | 10,000 | — | — |
| 1981-07-24 | $1.51 | $1.51 | 21,000 | — | — |
| 1981-07-23 | $1.51 | $1.51 | 3,000 | — | — |
| 1981-07-22 | $1.54 | $1.54 | 8,000 | — | — |
| 1981-07-21 | $1.54 | $1.54 | 17,000 | — | — |
| 1981-07-20 | $1.51 | $1.51 | 17,000 | — | — |
| 1981-07-17 | $1.53 | $1.53 | 16,000 | — | — |
| 1981-07-16 | $1.53 | $1.53 | 6,000 | — | — |
| 1981-07-15 | $1.53 | $1.53 | 7,000 | — | — |
| 1981-07-14 | $1.51 | $1.51 | 36,000 | — | — |
| 1981-07-13 | $1.55 | $1.55 | 11,000 | — | — |
| 1981-07-10 | $1.54 | $1.54 | 17,000 | — | — |
| 1981-07-09 | $1.56 | $1.56 | 3,000 | — | — |
| 1981-07-08 | $1.58 | $1.58 | 11,000 | — | — |
| 1981-07-07 | $1.53 | $1.53 | 13,000 | — | — |
| 1981-07-06 | $1.58 | $1.58 | 5,000 | — | — |
| 1981-07-02 | $1.63 | $1.63 | 45,000 | — | — |
| 1981-07-01 | $1.65 | $1.65 | 23,000 | — | — |
| 1981-06-30 | $1.65 | $1.65 | 249,000 | — | — |
| 1981-06-29 | $1.66 | $1.66 | 102,000 | — | — |
| 1981-06-26 | $1.74 | $1.74 | 78,000 | — | — |
| 1981-06-25 | $1.73 | $1.73 | 67,000 | — | — |
| 1981-06-24 | $1.71 | $1.71 | 56,000 | — | — |
| 1981-06-23 | $1.69 | $1.69 | 123,000 | — | — |
| 1981-06-22 | $1.64 | $1.64 | 69,000 | — | — |
| 1981-06-19 | $1.59 | $1.59 | 43,000 | — | — |
| 1981-06-18 | $1.61 | $1.61 | 48,000 | — | — |
| 1981-06-17 | $1.63 | $1.63 | 62,000 | — | — |
| 1981-06-16 | $1.59 | $1.59 | 62,000 | — | — |
| 1981-06-15 | $1.61 | $1.61 | 87,000 | — | — |
| 1981-06-12 | $1.58 | $1.58 | 96,000 | — | — |
| 1981-06-11 | $1.58 | $1.58 | 80,000 | — | — |
| 1981-06-10 | $1.51 | $1.51 | 56,000 | — | — |
| 1981-06-09 | $1.48 | $1.48 | 42,000 | — | — |
| 1981-06-08 | $1.56 | $1.56 | 86,000 | — | — |
| 1981-06-05 | $1.51 | $1.51 | 231,000 | — | — |
| 1981-06-04 | $1.45 | $1.45 | 76,000 | — | — |
| 1981-06-03 | $1.44 | $1.44 | 50,000 | — | — |
| 1981-06-02 | $1.40 | $1.40 | 310,000 | — | — |
| 1981-06-01 | $1.34 | $1.34 | 26,000 | — | — |
| 1981-05-29 | $1.30 | $1.30 | 35,000 | — | — |
| 1981-05-28 | $1.31 | $1.31 | 32,000 | — | — |
| 1981-05-27 | $1.31 | $1.31 | 40,000 | — | — |
| 1981-05-26 | $1.31 | $1.31 | 31,000 | — | — |
| 1981-05-22 | $1.34 | $1.34 | 7,000 | — | — |
| 1981-05-21 | $1.33 | $1.33 | 12,000 | — | — |
| 1981-05-20 | $1.30 | $1.30 | 16,000 | — | — |
| 1981-05-19 | $1.29 | $1.29 | 52,000 | — | — |
| 1981-05-18 | $1.35 | $1.35 | 53,000 | — | — |
| 1981-05-15 | $1.36 | $1.36 | 29,000 | — | — |
| 1981-05-14 | $1.39 | $1.39 | 14,000 | — | — |
| 1981-05-13 | $1.36 | $1.36 | 8,000 | — | — |
| 1981-05-12 | $1.40 | $1.40 | 27,000 | — | — |
| 1981-05-11 | $1.43 | $1.43 | 4,000 | — | — |
| 1981-05-08 | $1.40 | $1.40 | 36,000 | — | — |
| 1981-05-07 | $1.39 | $1.39 | 7,000 | — | — |
| 1981-05-06 | $1.38 | $1.38 | 15,000 | — | — |
| 1981-05-05 | $1.36 | $1.36 | 23,000 | — | — |
| 1981-05-04 | $1.36 | $1.36 | 19,000 | — | — |
| 1981-05-01 | $1.38 | $1.38 | 18,000 | — | — |
| 1981-04-30 | $1.40 | $1.40 | 36,000 | — | — |
| 1981-04-29 | $1.38 | $1.38 | 14,000 | — | — |
| 1981-04-28 | $1.40 | $1.40 | 63,000 | — | — |
| 1981-04-27 | $1.41 | $1.41 | 23,000 | — | — |
| 1981-04-24 | $1.41 | $1.41 | 46,000 | — | — |
| 1981-04-23 | $1.40 | $1.40 | 24,000 | — | — |
| 1981-04-22 | $1.34 | $1.34 | 16,000 | — | — |
| 1981-04-21 | $1.35 | $1.35 | 27,000 | — | — |
| 1981-04-20 | $1.38 | $1.38 | 9,000 | — | — |
| 1981-04-16 | $1.38 | $1.38 | 22,000 | — | — |
| 1981-04-15 | $1.41 | $1.41 | 10,000 | — | — |
| 1981-04-14 | $1.45 | $1.45 | 19,000 | — | — |
| 1981-04-13 | $1.49 | $1.49 | 102,000 | — | — |
| 1981-04-10 | $1.38 | $1.38 | 1,000 | — | — |
| 1981-04-09 | $1.38 | $1.38 | 11,000 | — | — |
| 1981-04-08 | $1.39 | $1.39 | 7,000 | — | — |
| 1981-04-07 | $1.35 | $1.35 | 13,000 | — | — |
| 1981-04-06 | $1.36 | $1.36 | 16,000 | — | — |
| 1981-04-03 | $1.43 | $1.43 | 17,000 | — | — |
| 1981-04-02 | $1.41 | $1.41 | 5,000 | — | — |
| 1981-04-01 | $1.43 | $1.43 | 33,000 | — | — |
| 1981-03-31 | $1.49 | $1.49 | 33,000 | — | — |
| 1981-03-30 | $1.43 | $1.43 | 25,000 | — | — |
| 1981-03-27 | $1.44 | $1.44 | 9,000 | — | — |
| 1981-03-26 | $1.50 | $1.50 | 55,000 | — | — |
| 1981-03-25 | $1.54 | $1.54 | 129,000 | — | — |
| 1981-03-24 | $1.44 | $1.44 | 198,000 | — | — |
| 1981-03-23 | $1.35 | $1.35 | 21,000 | — | — |
| 1981-03-20 | $1.31 | $1.31 | 10,000 | — | — |
| 1981-03-19 | $1.31 | $1.31 | 9,000 | — | — |
| 1981-03-18 | $1.31 | $1.31 | 9,000 | — | — |
| 1981-03-17 | $1.31 | $1.31 | 25,000 | — | — |
| 1981-03-16 | $1.31 | $1.31 | 17,000 | — | — |
| 1981-03-13 | $1.30 | $1.30 | 7,000 | — | — |
| 1981-03-12 | $1.29 | $1.29 | 4,000 | — | — |
| 1981-03-11 | $1.30 | $1.30 | 8,000 | — | — |
| 1981-03-10 | $1.30 | $1.30 | 10,000 | — | — |
| 1981-03-09 | $1.31 | $1.31 | 11,000 | — | — |
| 1981-03-06 | $1.30 | $1.30 | 5,000 | — | — |
| 1981-03-05 | $1.31 | $1.31 | 2,000 | — | — |
| 1981-03-04 | $1.34 | $1.34 | 79,000 | — | — |
| 1981-03-03 | $1.31 | $1.31 | 0 | — | — |
| 1981-03-02 | $1.31 | $1.31 | 2,000 | — | — |
| 1981-02-27 | $1.34 | $1.34 | 11,000 | — | — |
| 1981-02-26 | $1.33 | $1.33 | 15,000 | — | — |
| 1981-02-25 | $1.33 | $1.33 | 13,000 | — | — |
| 1981-02-24 | $1.35 | $1.35 | 35,000 | — | — |
| 1981-02-23 | $1.35 | $1.35 | 22,000 | — | — |
| 1981-02-20 | $1.35 | $1.35 | 79,000 | — | — |
| 1981-02-19 | $1.30 | $1.30 | 39,000 | — | — |
| 1981-02-18 | $1.28 | $1.28 | 19,000 | — | — |
| 1981-02-17 | $1.26 | $1.26 | 16,000 | — | — |
| 1981-02-13 | $1.26 | $1.26 | 5,000 | — | — |
| 1981-02-12 | $1.25 | $1.25 | 3,000 | — | — |
| 1981-02-11 | $1.28 | $1.28 | 16,000 | — | — |
| 1981-02-10 | $1.29 | $1.29 | 29,000 | — | — |
| 1981-02-09 | $1.30 | $1.30 | 16,000 | — | — |
| 1981-02-06 | $1.33 | $1.33 | 32,000 | — | — |
| 1981-02-05 | $1.31 | $1.31 | 58,000 | — | — |
| 1981-02-04 | $1.25 | $1.25 | 28,000 | — | — |
| 1981-02-03 | $1.21 | $1.21 | 4,000 | — | — |
| 1981-02-02 | $1.21 | $1.21 | 9,000 | — | — |
| 1981-01-30 | $1.21 | $1.21 | 19,000 | — | — |
| 1981-01-29 | $1.16 | $1.16 | 3,000 | — | — |
| 1981-01-28 | $1.14 | $1.14 | 0 | — | — |
| 1981-01-27 | $1.14 | $1.14 | 10,000 | — | — |
| 1981-01-26 | $1.14 | $1.14 | 7,000 | — | — |
| 1981-01-23 | $1.13 | $1.13 | 14,000 | — | — |
| 1981-01-22 | $1.15 | $1.15 | 18,000 | — | — |
| 1981-01-21 | $1.16 | $1.16 | 7,000 | — | — |
| 1981-01-20 | $1.15 | $1.15 | 13,000 | — | — |
| 1981-01-19 | $1.14 | $1.14 | 4,000 | — | — |
| 1981-01-16 | $1.16 | $1.16 | 28,000 | — | — |
| 1981-01-15 | $1.13 | $1.13 | 7,000 | — | — |
| 1981-01-14 | $1.16 | $1.16 | 22,000 | — | — |
| 1981-01-13 | $1.18 | $1.18 | 2,000 | — | — |
| 1981-01-12 | $1.18 | $1.18 | 22,000 | — | — |
| 1981-01-09 | $1.20 | $1.20 | 48,000 | — | — |
| 1981-01-08 | $1.23 | $1.23 | 85,000 | — | — |
| 1981-01-07 | $1.20 | $1.20 | 79,000 | — | — |
| 1981-01-06 | $1.19 | $1.19 | 13,000 | — | — |
| 1981-01-05 | $1.18 | $1.18 | 31,000 | — | — |
| 1981-01-02 | $1.09 | $1.09 | 16,000 | — | — |