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 | $9.79 | $11.28 | 38,700 | — | — |
| 1981-12-30 | $9.79 | $11.28 | 131,400 | — | — |
| 1981-12-29 | $9.88 | $11.37 | 42,000 | — | — |
| 1981-12-28 | $9.92 | $11.42 | 14,700 | — | — |
| 1981-12-24 | $9.75 | $11.23 | 14,700 | — | — |
| 1981-12-23 | $9.75 | $11.23 | 238,500 | — | — |
| 1981-12-22 | $9.50 | $10.94 | 105,900 | — | — |
| 1981-12-21 | $10.00 | $11.52 | 24,600 | — | — |
| 1981-12-18 | $10.00 | $11.52 | 106,800 | — | — |
| 1981-12-17 | $9.96 | $11.47 | 58,800 | — | — |
| 1981-12-16 | $9.88 | $11.37 | 22,800 | — | — |
| 1981-12-15 | $10.00 | $11.52 | 139,500 | — | — |
| 1981-12-14 | $10.00 | $11.52 | 171,300 | — | — |
| 1981-12-11 | $10.50 | $12.09 | 7,800 | — | — |
| 1981-12-10 | $10.58 | $12.19 | 167,400 | — | — |
| 1981-12-09 | $10.50 | $12.09 | 17,700 | — | — |
| 1981-12-08 | $10.67 | $12.29 | 194,100 | — | — |
| 1981-12-07 | $10.75 | $12.38 | 60,600 | — | — |
| 1981-12-04 | $10.71 | $12.33 | 54,300 | — | — |
| 1981-12-03 | $10.71 | $12.33 | 35,700 | — | — |
| 1981-12-02 | $10.75 | $12.38 | 303,900 | — | — |
| 1981-12-01 | $10.67 | $12.29 | 25,200 | — | — |
| 1981-11-30 | $10.83 | $12.48 | 78,600 | — | — |
| 1981-11-27 | $10.58 | $12.19 | 14,700 | — | — |
| 1981-11-25 | $10.58 | $12.19 | 199,500 | — | — |
| 1981-11-24 | $10.38 | $11.95 | 66,000 | — | — |
| 1981-11-23 | $10.33 | $11.90 | 189,000 | — | — |
| 1981-11-20 | $10.04 | $11.57 | 21,000 | — | — |
| 1981-11-19 | $10.13 | $11.56 | 113,700 | — | — |
| 1981-11-18 | $10.21 | $11.65 | 365,400 | — | — |
| 1981-11-17 | $10.08 | $11.51 | 125,700 | — | — |
| 1981-11-16 | $10.33 | $11.80 | 417,300 | — | — |
| 1981-11-13 | $10.50 | $11.99 | 18,300 | — | — |
| 1981-11-12 | $10.75 | $12.27 | 51,000 | — | — |
| 1981-11-11 | $11.00 | $12.56 | 86,700 | — | — |
| 1981-11-10 | $11.08 | $12.65 | 36,600 | — | — |
| 1981-11-09 | $11.17 | $12.75 | 79,800 | — | — |
| 1981-11-06 | $11.25 | $12.84 | 7,800 | — | — |
| 1981-11-05 | $11.33 | $12.94 | 66,900 | — | — |
| 1981-11-04 | $11.38 | $12.99 | 216,300 | — | — |
| 1981-11-03 | $11.33 | $12.94 | 74,100 | — | — |
| 1981-11-02 | $11.33 | $12.94 | 502,800 | — | — |
| 1981-10-30 | $11.17 | $12.75 | 122,400 | — | — |
| 1981-10-29 | $11.17 | $12.75 | 66,300 | — | — |
| 1981-10-28 | $11.50 | $13.13 | 116,700 | — | — |
| 1981-10-27 | $11.75 | $13.41 | 438,000 | — | — |
| 1981-10-26 | $11.67 | $13.32 | 91,800 | — | — |
| 1981-10-23 | $11.71 | $13.37 | 129,300 | — | — |
| 1981-10-22 | $12.00 | $13.70 | 540,900 | — | — |
| 1981-10-21 | $12.33 | $14.08 | 153,000 | — | — |
| 1981-10-20 | $12.04 | $13.75 | 62,700 | — | — |
| 1981-10-19 | $11.79 | $13.46 | 42,300 | — | — |
| 1981-10-16 | $11.79 | $13.46 | 172,200 | — | — |
| 1981-10-15 | $11.92 | $13.60 | 393,600 | — | — |
| 1981-10-14 | $12.13 | $13.84 | 28,200 | — | — |
| 1981-10-13 | $12.25 | $13.99 | 104,700 | — | — |
| 1981-10-12 | $12.33 | $14.08 | 110,400 | — | — |
| 1981-10-09 | $12.17 | $13.89 | 1,020,600 | — | — |
| 1981-10-08 | $11.92 | $13.60 | 102,300 | — | — |
| 1981-10-07 | $11.75 | $13.41 | 590,700 | — | — |
| 1981-10-06 | $11.54 | $13.18 | 49,200 | — | — |
| 1981-10-05 | $11.58 | $13.22 | 33,000 | — | — |
| 1981-10-02 | $11.58 | $13.22 | 68,400 | — | — |
| 1981-10-01 | $11.67 | $13.32 | 348,000 | — | — |
| 1981-09-30 | $12.08 | $13.80 | 124,500 | — | — |
| 1981-09-29 | $11.67 | $13.32 | 123,300 | — | — |
| 1981-09-28 | $10.88 | $12.42 | 75,300 | — | — |
| 1981-09-25 | $10.79 | $12.32 | 429,600 | — | — |
| 1981-09-24 | $11.42 | $13.03 | 101,400 | — | — |
| 1981-09-23 | $11.25 | $12.84 | 77,100 | — | — |
| 1981-09-22 | $11.38 | $12.99 | 67,800 | — | — |
| 1981-09-21 | $11.42 | $13.03 | 60,900 | — | — |
| 1981-09-18 | $11.29 | $12.89 | 107,400 | — | — |
| 1981-09-17 | $11.42 | $13.03 | 103,200 | — | — |
| 1981-09-16 | $11.67 | $13.32 | 164,400 | — | — |
| 1981-09-15 | $11.58 | $13.22 | 112,500 | — | — |
| 1981-09-14 | $11.46 | $13.08 | 162,300 | — | — |
| 1981-09-11 | $11.21 | $12.80 | 27,900 | — | — |
| 1981-09-10 | $11.00 | $12.56 | 102,600 | — | — |
| 1981-09-09 | $10.96 | $12.51 | 92,700 | — | — |
| 1981-09-08 | $10.75 | $12.27 | 79,500 | — | — |
| 1981-09-04 | $10.75 | $12.27 | 152,100 | — | — |
| 1981-09-03 | $11.25 | $12.84 | 90,300 | — | — |
| 1981-09-02 | $11.83 | $13.51 | 69,600 | — | — |
| 1981-09-01 | $11.67 | $13.32 | 60,000 | — | — |
| 1981-08-31 | $11.75 | $13.31 | 147,900 | — | — |
| 1981-08-28 | $12.00 | $13.59 | 242,700 | — | — |
| 1981-08-27 | $11.63 | $13.17 | 153,000 | — | — |
| 1981-08-26 | $11.67 | $13.22 | 52,200 | — | — |
| 1981-08-25 | $11.71 | $13.26 | 57,600 | — | — |
| 1981-08-24 | $12.21 | $13.83 | 157,200 | — | — |
| 1981-08-21 | $12.42 | $14.07 | 233,400 | — | — |
| 1981-08-20 | $12.92 | $14.63 | 142,800 | — | — |
| 1981-08-19 | $12.79 | $14.49 | 112,500 | — | — |
| 1981-08-18 | $12.54 | $14.21 | 51,300 | — | — |
| 1981-08-17 | $12.79 | $14.49 | 68,400 | — | — |
| 1981-08-14 | $12.88 | $14.59 | 383,100 | — | — |
| 1981-08-13 | $12.88 | $14.59 | 233,700 | — | — |
| 1981-08-12 | $13.13 | $14.87 | 414,600 | — | — |
| 1981-08-11 | $12.96 | $14.68 | 146,100 | — | — |
| 1981-08-10 | $12.33 | $13.97 | 90,300 | — | — |
| 1981-08-07 | $12.38 | $14.02 | 124,500 | — | — |
| 1981-08-06 | $12.00 | $13.59 | 204,300 | — | — |
| 1981-08-05 | $11.67 | $13.22 | 193,800 | — | — |
| 1981-08-04 | $11.50 | $13.03 | 162,300 | — | — |
| 1981-08-03 | $11.21 | $12.70 | 118,800 | — | — |
| 1981-07-31 | $11.67 | $13.22 | 236,400 | — | — |
| 1981-07-30 | $11.38 | $12.89 | 251,400 | — | — |
| 1981-07-29 | $11.17 | $12.65 | 176,700 | — | — |
| 1981-07-28 | $11.21 | $12.70 | 102,600 | — | — |
| 1981-07-27 | $11.33 | $12.84 | 118,800 | — | — |
| 1981-07-24 | $11.33 | $12.84 | 257,700 | — | — |
| 1981-07-23 | $11.13 | $12.60 | 280,800 | — | — |
| 1981-07-22 | $11.21 | $12.70 | 59,700 | — | — |
| 1981-07-21 | $11.17 | $12.65 | 72,000 | — | — |
| 1981-07-20 | $11.25 | $12.75 | 51,300 | — | — |
| 1981-07-17 | $11.33 | $12.84 | 219,300 | — | — |
| 1981-07-16 | $11.08 | $12.56 | 15,000 | — | — |
| 1981-07-15 | $11.25 | $12.75 | 72,600 | — | — |
| 1981-07-14 | $10.79 | $12.23 | 91,200 | — | — |
| 1981-07-13 | $10.79 | $12.23 | 81,900 | — | — |
| 1981-07-10 | $10.67 | $12.08 | 41,100 | — | — |
| 1981-07-09 | $10.79 | $12.23 | 48,600 | — | — |
| 1981-07-08 | $10.79 | $12.23 | 176,700 | — | — |
| 1981-07-07 | $11.08 | $12.56 | 120,300 | — | — |
| 1981-07-06 | $11.38 | $12.89 | 31,500 | — | — |
| 1981-07-02 | $11.46 | $12.98 | 55,500 | — | — |
| 1981-07-01 | $11.58 | $13.12 | 516,600 | — | — |
| 1981-06-30 | $11.67 | $13.22 | 91,500 | — | — |
| 1981-06-29 | $11.58 | $13.12 | 40,500 | — | — |
| 1981-06-26 | $11.50 | $13.03 | 336,900 | — | — |
| 1981-06-25 | $11.75 | $13.31 | 80,700 | — | — |
| 1981-06-24 | $11.83 | $13.41 | 807,300 | — | — |
| 1981-06-23 | $11.58 | $13.12 | 591,600 | — | — |
| 1981-06-22 | $11.63 | $13.17 | 158,100 | — | — |
| 1981-06-19 | $11.54 | $13.08 | 25,500 | — | — |
| 1981-06-18 | $11.67 | $13.22 | 51,900 | — | — |
| 1981-06-17 | $11.75 | $13.31 | 3,600 | — | — |
| 1981-06-16 | $11.75 | $13.31 | 15,900 | — | — |
| 1981-06-15 | $11.88 | $13.45 | 222,300 | — | — |
| 1981-06-12 | $11.58 | $13.12 | 224,400 | — | — |
| 1981-06-11 | $11.08 | $12.56 | 26,700 | — | — |
| 1981-06-10 | $11.08 | $12.56 | 13,500 | — | — |
| 1981-06-09 | $11.08 | $12.56 | 15,900 | — | — |
| 1981-06-08 | $11.04 | $12.51 | 3,300 | — | — |
| 1981-06-05 | $11.00 | $12.46 | 13,200 | — | — |
| 1981-06-04 | $11.54 | $13.08 | 104,400 | — | — |
| 1981-06-03 | $11.67 | $13.22 | 95,100 | — | — |
| 1981-06-02 | $11.46 | $12.98 | 192,000 | — | — |
| 1981-06-01 | $11.42 | $12.93 | 92,700 | — | — |
| 1981-05-29 | $11.33 | $12.84 | 26,700 | — | — |
| 1981-05-28 | $11.42 | $12.93 | 162,300 | — | — |
| 1981-05-27 | $11.21 | $12.70 | 42,600 | — | — |
| 1981-05-26 | $11.17 | $12.65 | 47,100 | — | — |
| 1981-05-22 | $11.13 | $12.60 | 38,700 | — | — |
| 1981-05-21 | $11.33 | $12.35 | 38,400 | — | — |
| 1981-05-20 | $11.33 | $12.35 | 195,900 | — | — |
| 1981-05-19 | $11.50 | $12.53 | 45,000 | — | — |
| 1981-05-18 | $11.46 | $12.49 | 528,900 | — | — |
| 1981-05-15 | $11.58 | $12.63 | 180,300 | — | — |
| 1981-05-14 | $11.50 | $12.53 | 8,100 | — | — |
| 1981-05-13 | $11.50 | $12.53 | 174,000 | — | — |
| 1981-05-12 | $11.50 | $12.53 | 26,100 | — | — |
| 1981-05-11 | $11.46 | $12.49 | 68,400 | — | — |
| 1981-05-08 | $11.63 | $12.67 | 28,200 | — | — |
| 1981-05-07 | $11.50 | $12.53 | 60,600 | — | — |
| 1981-05-06 | $11.42 | $12.44 | 15,600 | — | — |
| 1981-05-05 | $11.42 | $12.44 | 52,200 | — | — |
| 1981-05-04 | $11.42 | $12.44 | 51,000 | — | — |
| 1981-05-01 | $11.67 | $12.72 | 68,100 | — | — |
| 1981-04-30 | $11.79 | $12.85 | 56,100 | — | — |
| 1981-04-29 | $11.67 | $12.72 | 132,600 | — | — |
| 1981-04-28 | $11.96 | $13.03 | 259,200 | — | — |
| 1981-04-27 | $12.29 | $13.40 | 47,700 | — | — |
| 1981-04-24 | $12.38 | $13.49 | 133,800 | — | — |
| 1981-04-23 | $12.17 | $13.26 | 99,000 | — | — |
| 1981-04-22 | $12.13 | $13.22 | 48,900 | — | — |
| 1981-04-21 | $12.00 | $13.08 | 46,800 | — | — |
| 1981-04-20 | $12.00 | $13.08 | 149,400 | — | — |
| 1981-04-16 | $12.00 | $13.08 | 135,600 | — | — |
| 1981-04-15 | $12.17 | $13.26 | 163,800 | — | — |
| 1981-04-14 | $11.83 | $12.90 | 333,000 | — | — |
| 1981-04-13 | $11.83 | $12.90 | 92,100 | — | — |
| 1981-04-10 | $11.79 | $12.85 | 74,100 | — | — |
| 1981-04-09 | $11.42 | $12.44 | 102,900 | — | — |
| 1981-04-08 | $11.33 | $12.35 | 84,300 | — | — |
| 1981-04-07 | $11.33 | $12.35 | 83,400 | — | — |
| 1981-04-06 | $11.33 | $12.35 | 176,700 | — | — |
| 1981-04-03 | $11.38 | $12.40 | 48,900 | — | — |
| 1981-04-02 | $11.58 | $12.63 | 420,600 | — | — |
| 1981-04-01 | $10.75 | $11.72 | 90,900 | — | — |
| 1981-03-31 | $10.83 | $11.81 | 103,200 | — | — |
| 1981-03-30 | $11.17 | $12.17 | 44,100 | — | — |
| 1981-03-27 | $11.21 | $12.22 | 31,200 | — | — |
| 1981-03-26 | $11.33 | $12.35 | 182,100 | — | — |
| 1981-03-25 | $11.25 | $12.26 | 57,000 | — | — |
| 1981-03-24 | $11.25 | $12.26 | 72,600 | — | — |
| 1981-03-23 | $11.08 | $12.08 | 260,100 | — | — |
| 1981-03-20 | $11.42 | $12.44 | 143,100 | — | — |
| 1981-03-19 | $11.25 | $12.26 | 81,000 | — | — |
| 1981-03-18 | $11.00 | $11.99 | 22,500 | — | — |
| 1981-03-17 | $10.92 | $11.90 | 96,300 | — | — |
| 1981-03-16 | $11.00 | $11.99 | 102,600 | — | — |
| 1981-03-13 | $10.75 | $11.72 | 518,700 | — | — |
| 1981-03-12 | $10.42 | $11.35 | 46,800 | — | — |
| 1981-03-11 | $10.33 | $11.26 | 67,500 | — | — |
| 1981-03-10 | $10.33 | $11.26 | 153,600 | — | — |
| 1981-03-09 | $10.04 | $10.94 | 21,600 | — | — |
| 1981-03-06 | $10.04 | $10.94 | 22,800 | — | — |
| 1981-03-05 | $9.83 | $10.72 | 5,100 | — | — |
| 1981-03-04 | $9.79 | $10.67 | 81,000 | — | — |
| 1981-03-03 | $9.75 | $10.63 | 125,100 | — | — |
| 1981-03-02 | $9.92 | $10.71 | 38,100 | — | — |
| 1981-02-27 | $10.00 | $10.80 | 67,800 | — | — |
| 1981-02-26 | $9.54 | $10.31 | 156,300 | — | — |
| 1981-02-25 | $9.33 | $10.08 | 215,100 | — | — |
| 1981-02-24 | $9.38 | $10.13 | 21,300 | — | — |
| 1981-02-23 | $9.25 | $9.99 | 27,000 | — | — |
| 1981-02-20 | $9.21 | $9.95 | 39,000 | — | — |
| 1981-02-19 | $9.21 | $9.95 | 12,000 | — | — |
| 1981-02-18 | $9.25 | $9.99 | 23,100 | — | — |
| 1981-02-17 | $9.42 | $10.17 | 20,700 | — | — |
| 1981-02-13 | $9.50 | $10.26 | 26,700 | — | — |
| 1981-02-12 | $9.42 | $10.17 | 12,000 | — | — |
| 1981-02-11 | $9.38 | $10.13 | 7,800 | — | — |
| 1981-02-10 | $9.46 | $10.22 | 39,000 | — | — |
| 1981-02-09 | $9.46 | $10.22 | 36,600 | — | — |
| 1981-02-06 | $9.67 | $10.44 | 12,600 | — | — |
| 1981-02-05 | $9.54 | $10.31 | 91,200 | — | — |
| 1981-02-04 | $9.13 | $9.86 | 7,800 | — | — |
| 1981-02-03 | $9.13 | $9.86 | 75,900 | — | — |
| 1981-02-02 | $9.00 | $9.72 | 102,900 | — | — |
| 1981-01-30 | $9.08 | $9.81 | 8,400 | — | — |
| 1981-01-29 | $9.08 | $9.81 | 17,700 | — | — |
| 1981-01-28 | $9.13 | $9.86 | 5,400 | — | — |
| 1981-01-27 | $9.08 | $9.81 | 10,200 | — | — |
| 1981-01-26 | $9.00 | $9.72 | 53,100 | — | — |
| 1981-01-23 | $9.00 | $9.72 | 17,700 | — | — |
| 1981-01-22 | $9.08 | $9.81 | 11,700 | — | — |
| 1981-01-21 | $9.08 | $9.81 | 16,800 | — | — |
| 1981-01-20 | $9.08 | $9.81 | 31,800 | — | — |
| 1981-01-19 | $9.25 | $9.99 | 46,500 | — | — |
| 1981-01-16 | $9.42 | $10.17 | 15,300 | — | — |
| 1981-01-15 | $9.42 | $10.17 | 18,900 | — | — |
| 1981-01-14 | $9.42 | $10.17 | 33,000 | — | — |
| 1981-01-13 | $9.29 | $10.04 | 7,800 | — | — |
| 1981-01-12 | $9.38 | $10.13 | 37,200 | — | — |
| 1981-01-09 | $9.29 | $10.04 | 82,500 | — | — |
| 1981-01-08 | $9.29 | $10.04 | 54,900 | — | — |
| 1981-01-07 | $9.13 | $9.86 | 79,800 | — | — |
| 1981-01-06 | $9.42 | $10.17 | 225,000 | — | — |
| 1981-01-05 | $9.08 | $9.81 | 124,800 | — | — |
| 1981-01-02 | $8.96 | $9.68 | 126,000 | — | — |