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
- 1981-06-09 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 | $6.25 | $6.25 | 19,300 | — | — |
| 1981-12-30 | $6.38 | $6.38 | 33,700 | — | — |
| 1981-12-29 | $6.13 | $6.13 | 20,300 | — | — |
| 1981-12-28 | $6.50 | $6.50 | 21,900 | — | — |
| 1981-12-24 | $6.88 | $6.88 | 47,200 | — | — |
| 1981-12-23 | $7.63 | $7.63 | 10,400 | — | — |
| 1981-12-22 | $7.88 | $7.88 | 10,200 | — | — |
| 1981-12-21 | $7.88 | $7.88 | 32,300 | — | — |
| 1981-12-18 | $8.25 | $8.25 | 65,900 | — | — |
| 1981-12-17 | $7.13 | $7.13 | 20,400 | — | — |
| 1981-12-16 | $7.00 | $7.00 | 5,600 | — | — |
| 1981-12-15 | $7.13 | $7.13 | 5,700 | — | — |
| 1981-12-14 | $7.13 | $7.13 | 6,700 | — | — |
| 1981-12-11 | $7.13 | $7.13 | 32,900 | — | — |
| 1981-12-10 | $7.00 | $7.00 | 12,100 | — | — |
| 1981-12-09 | $6.88 | $6.88 | 12,300 | — | — |
| 1981-12-08 | $6.88 | $6.88 | 17,900 | — | — |
| 1981-12-07 | $6.88 | $6.88 | 31,000 | — | — |
| 1981-12-04 | $6.63 | $6.63 | 43,500 | — | — |
| 1981-12-03 | $6.13 | $6.13 | 11,700 | — | — |
| 1981-12-02 | $6.00 | $6.00 | 11,300 | — | — |
| 1981-12-01 | $6.00 | $6.00 | 5,700 | — | — |
| 1981-11-30 | $6.00 | $6.00 | 7,900 | — | — |
| 1981-11-27 | $6.00 | $6.00 | 13,300 | — | — |
| 1981-11-25 | $6.00 | $6.00 | 8,000 | — | — |
| 1981-11-24 | $6.00 | $6.00 | 23,500 | — | — |
| 1981-11-23 | $6.00 | $6.00 | 16,000 | — | — |
| 1981-11-20 | $5.75 | $5.75 | 1,100 | — | — |
| 1981-11-19 | $5.75 | $5.75 | 39,400 | — | — |
| 1981-11-18 | $5.88 | $5.87 | 43,300 | — | — |
| 1981-11-17 | $5.38 | $5.38 | 19,300 | — | — |
| 1981-11-16 | $5.38 | $5.38 | 12,300 | — | — |
| 1981-11-13 | $5.50 | $5.50 | 4,800 | — | — |
| 1981-11-12 | $5.63 | $5.63 | 4,700 | — | — |
| 1981-11-11 | $5.63 | $5.63 | 33,500 | — | — |
| 1981-11-10 | $5.38 | $5.38 | 14,600 | — | — |
| 1981-11-09 | $5.50 | $5.50 | 13,400 | — | — |
| 1981-11-06 | $5.75 | $5.75 | 8,100 | — | — |
| 1981-11-05 | $5.75 | $5.75 | 14,600 | — | — |
| 1981-11-04 | $6.00 | $6.00 | 8,100 | — | — |
| 1981-11-03 | $6.00 | $6.00 | 11,600 | — | — |
| 1981-11-02 | $6.00 | $6.00 | 10,900 | — | — |
| 1981-10-30 | $6.00 | $6.00 | 28,100 | — | — |
| 1981-10-29 | $5.50 | $5.50 | 8,200 | — | — |
| 1981-10-28 | $5.50 | $5.50 | 6,400 | — | — |
| 1981-10-27 | $5.50 | $5.50 | 26,900 | — | — |
| 1981-10-26 | $5.63 | $5.63 | 22,700 | — | — |
| 1981-10-23 | $6.00 | $6.00 | 15,100 | — | — |
| 1981-10-22 | $6.25 | $6.25 | 80,100 | — | — |
| 1981-10-21 | $6.00 | $6.00 | 77,800 | — | — |
| 1981-10-20 | $6.75 | $6.75 | 20,200 | — | — |
| 1981-10-19 | $6.88 | $6.88 | 35,300 | — | — |
| 1981-10-16 | $7.00 | $7.00 | 31,000 | — | — |
| 1981-10-15 | $7.13 | $7.13 | 42,300 | — | — |
| 1981-10-14 | $6.38 | $6.38 | 45,600 | — | — |
| 1981-10-13 | $6.13 | $6.13 | 36,400 | — | — |
| 1981-10-12 | $6.13 | $6.13 | 91,200 | — | — |
| 1981-10-09 | $6.38 | $6.38 | 72,200 | — | — |
| 1981-10-08 | $5.25 | $5.25 | 40,600 | — | — |
| 1981-10-07 | $5.00 | $5.00 | 57,300 | — | — |
| 1981-10-06 | $4.25 | $4.25 | 63,000 | — | — |
| 1981-10-05 | $3.75 | $3.75 | 23,200 | — | — |
| 1981-10-02 | $3.63 | $3.63 | 9,600 | — | — |
| 1981-10-01 | $3.38 | $3.38 | 32,400 | — | — |
| 1981-09-30 | $3.38 | $3.38 | 13,500 | — | — |
| 1981-09-29 | $3.13 | $3.13 | 7,400 | — | — |
| 1981-09-28 | $3.00 | $3.00 | 9,600 | — | — |
| 1981-09-25 | $3.13 | $3.13 | 16,300 | — | — |
| 1981-09-24 | $3.25 | $3.25 | 15,400 | — | — |
| 1981-09-23 | $3.25 | $3.25 | 8,500 | — | — |
| 1981-09-22 | $3.50 | $3.50 | 5,700 | — | — |
| 1981-09-21 | $3.50 | $3.50 | 17,000 | — | — |
| 1981-09-18 | $3.38 | $3.38 | 11,500 | — | — |
| 1981-09-17 | $3.50 | $3.50 | 9,400 | — | — |
| 1981-09-16 | $3.63 | $3.63 | 24,600 | — | — |
| 1981-09-15 | $3.63 | $3.63 | 33,000 | — | — |
| 1981-09-14 | $3.75 | $3.75 | 46,600 | — | — |
| 1981-09-11 | $3.50 | $3.50 | 67,800 | — | — |
| 1981-09-10 | $3.00 | $3.00 | 53,000 | — | — |
| 1981-09-09 | $2.50 | $2.50 | 29,000 | — | — |
| 1981-09-08 | $2.50 | $2.50 | 19,400 | — | — |
| 1981-09-04 | $2.50 | $2.50 | 12,800 | — | — |
| 1981-09-03 | $2.69 | $2.69 | 11,000 | — | — |
| 1981-09-02 | $2.88 | $2.88 | 1,400 | — | — |
| 1981-09-01 | $2.94 | $2.94 | 31,700 | — | — |
| 1981-08-31 | $2.88 | $2.88 | 17,500 | — | — |
| 1981-08-28 | $3.00 | $3.00 | 9,400 | — | — |
| 1981-08-27 | $3.06 | $3.06 | 9,600 | — | — |
| 1981-08-26 | $3.06 | $3.06 | 7,700 | — | — |
| 1981-08-25 | $3.00 | $3.00 | 18,700 | — | — |
| 1981-08-24 | $3.13 | $3.13 | 17,100 | — | — |
| 1981-08-21 | $3.31 | $3.31 | 6,600 | — | — |
| 1981-08-20 | $3.31 | $3.31 | 15,500 | — | — |
| 1981-08-19 | $3.38 | $3.38 | 3,600 | — | — |
| 1981-08-18 | $3.38 | $3.38 | 5,500 | — | — |
| 1981-08-17 | $3.50 | $3.50 | 14,300 | — | — |
| 1981-08-14 | $3.63 | $3.63 | 4,900 | — | — |
| 1981-08-13 | $3.63 | $3.63 | 11,800 | — | — |
| 1981-08-12 | $3.75 | $3.75 | 6,100 | — | — |
| 1981-08-11 | $3.75 | $3.75 | 18,800 | — | — |
| 1981-08-10 | $3.63 | $3.63 | 0 | — | — |
| 1981-08-07 | $3.63 | $3.63 | 64,300 | — | — |
| 1981-08-06 | $3.38 | $3.38 | 20,100 | — | — |
| 1981-08-05 | $3.50 | $3.50 | 4,600 | — | — |
| 1981-08-04 | $3.50 | $3.50 | 14,400 | — | — |
| 1981-08-03 | $3.75 | $3.75 | 19,300 | — | — |
| 1981-07-31 | $3.88 | $3.88 | 17,200 | — | — |
| 1981-07-30 | $3.88 | $3.88 | 14,100 | — | — |
| 1981-07-29 | $4.00 | $4.00 | 25,800 | — | — |
| 1981-07-28 | $4.13 | $4.13 | 52,000 | — | — |
| 1981-07-27 | $4.38 | $4.37 | 29,500 | — | — |
| 1981-07-24 | $4.00 | $4.00 | 48,400 | — | — |
| 1981-07-23 | $3.63 | $3.63 | 37,800 | — | — |
| 1981-07-22 | $3.50 | $3.50 | 77,300 | — | — |
| 1981-07-21 | $3.13 | $3.13 | 33,500 | — | — |
| 1981-07-20 | $3.13 | $3.13 | 102,800 | — | — |
| 1981-07-17 | $2.75 | $2.75 | 34,600 | — | — |
| 1981-07-16 | $2.63 | $2.63 | 64,700 | — | — |
| 1981-07-15 | $2.50 | $2.50 | 4,900 | — | — |
| 1981-07-14 | $2.50 | $2.50 | 13,100 | — | — |
| 1981-07-13 | $2.63 | $2.63 | 3,900 | — | — |
| 1981-07-10 | $2.63 | $2.63 | 10,100 | — | — |
| 1981-07-09 | $2.63 | $2.63 | 26,500 | — | — |
| 1981-07-08 | $2.63 | $2.63 | 19,200 | — | — |
| 1981-07-07 | $2.50 | $2.50 | 20,100 | — | — |
| 1981-07-06 | $2.63 | $2.63 | 7,300 | — | — |
| 1981-07-02 | $2.63 | $2.63 | 46,100 | — | — |
| 1981-07-01 | $2.63 | $2.63 | 17,600 | — | — |
| 1981-06-30 | $2.63 | $2.63 | 19,700 | — | — |
| 1981-06-29 | $2.63 | $2.63 | 13,800 | — | — |
| 1981-06-26 | $2.75 | $2.75 | 53,900 | — | — |
| 1981-06-25 | $2.75 | $2.75 | 12,300 | — | — |
| 1981-06-24 | $2.75 | $2.75 | 37,300 | — | — |
| 1981-06-23 | $2.75 | $2.75 | 171,200 | — | — |
| 1981-06-22 | $2.75 | $2.75 | 18,000 | — | — |
| 1981-06-19 | $2.88 | $2.88 | 8,900 | — | — |
| 1981-06-18 | $2.88 | $2.88 | 25,100 | — | — |
| 1981-06-17 | $2.75 | $2.75 | 29,800 | — | — |
| 1981-06-16 | $2.75 | $2.75 | 55,100 | — | — |
| 1981-06-15 | $2.88 | $2.88 | 38,800 | — | — |
| 1981-06-12 | $2.88 | $2.88 | 38,700 | — | — |
| 1981-06-11 | $2.75 | $2.75 | 12,400 | — | — |
| 1981-06-10 | $2.75 | $2.75 | 13,700 | — | — |
| 1981-06-09 | $2.88 | $2.88 | 27,300 | — | — |