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 | $0.16 | $0.16 | 1,756,800 | — | — |
| 1981-12-30 | $0.16 | $0.16 | 1,742,400 | — | — |
| 1981-12-29 | $0.16 | $0.16 | 201,600 | — | — |
| 1981-12-28 | $0.16 | $0.16 | 144,000 | — | — |
| 1981-12-24 | $0.16 | $0.16 | 0 | — | — |
| 1981-12-23 | $0.16 | $0.16 | 590,400 | — | — |
| 1981-12-22 | $0.16 | $0.16 | 172,800 | — | — |
| 1981-12-21 | $0.16 | $0.16 | 57,600 | — | — |
| 1981-12-18 | $0.16 | $0.16 | 14,400 | — | — |
| 1981-12-17 | $0.16 | $0.16 | 115,200 | — | — |
| 1981-12-16 | $0.16 | $0.16 | 158,400 | — | — |
| 1981-12-15 | $0.16 | $0.16 | 72,000 | — | — |
| 1981-12-14 | $0.16 | $0.16 | 86,400 | — | — |
| 1981-12-11 | $0.16 | $0.16 | 201,600 | — | — |
| 1981-12-10 | $0.16 | $0.16 | 28,800 | — | — |
| 1981-12-09 | $0.16 | $0.16 | 43,200 | — | — |
| 1981-12-08 | $0.16 | $0.16 | 316,800 | — | — |
| 1981-12-07 | $0.16 | $0.16 | 43,200 | — | — |
| 1981-12-04 | $0.16 | $0.16 | 14,400 | — | — |
| 1981-12-03 | $0.16 | $0.16 | 388,800 | — | — |
| 1981-12-02 | $0.16 | $0.16 | 100,800 | — | — |
| 1981-12-01 | $0.16 | $0.16 | 230,400 | — | — |
| 1981-11-30 | $0.15 | $0.15 | 14,400 | — | — |
| 1981-11-27 | $0.15 | $0.15 | 86,400 | — | — |
| 1981-11-25 | $0.15 | $0.15 | 446,400 | — | — |
| 1981-11-24 | $0.15 | $0.15 | 72,000 | — | — |
| 1981-11-23 | $0.15 | $0.15 | 57,600 | — | — |
| 1981-11-20 | $0.15 | $0.15 | 288,000 | — | — |
| 1981-11-19 | $0.15 | $0.15 | 28,800 | — | — |
| 1981-11-18 | $0.15 | $0.15 | 129,600 | — | — |
| 1981-11-17 | $0.15 | $0.15 | 432,000 | — | — |
| 1981-11-16 | $0.15 | $0.15 | 187,200 | — | — |
| 1981-11-13 | $0.15 | $0.15 | 72,000 | — | — |
| 1981-11-12 | $0.15 | $0.15 | 144,000 | — | — |
| 1981-11-11 | $0.15 | $0.15 | 28,800 | — | — |
| 1981-11-10 | $0.15 | $0.15 | 648,000 | — | — |
| 1981-11-09 | $0.15 | $0.15 | 504,000 | — | — |
| 1981-11-06 | $0.15 | $0.15 | 360,000 | — | — |
| 1981-11-05 | $0.15 | $0.15 | 86,400 | — | — |
| 1981-11-04 | $0.15 | $0.15 | 14,400 | — | — |
| 1981-11-03 | $0.15 | $0.15 | 129,600 | — | — |
| 1981-11-02 | $0.15 | $0.15 | 43,200 | — | — |
| 1981-10-30 | $0.16 | $0.16 | 28,800 | — | — |
| 1981-10-29 | $0.16 | $0.16 | 331,200 | — | — |
| 1981-10-28 | $0.16 | $0.16 | 100,800 | — | — |
| 1981-10-27 | $0.16 | $0.16 | 936,000 | — | — |
| 1981-10-26 | $0.16 | $0.16 | 14,400 | — | — |
| 1981-10-23 | $0.16 | $0.16 | 86,400 | — | — |
| 1981-10-22 | $0.16 | $0.16 | 288,000 | — | — |
| 1981-10-21 | $0.16 | $0.16 | 28,800 | — | — |
| 1981-10-20 | $0.16 | $0.16 | 57,600 | — | — |
| 1981-10-19 | $0.16 | $0.16 | 72,000 | — | — |
| 1981-10-16 | $0.16 | $0.16 | 28,800 | — | — |
| 1981-10-15 | $0.16 | $0.16 | 244,800 | — | — |
| 1981-10-14 | $0.16 | $0.16 | 3,628,800 | — | — |
| 1981-10-13 | $0.16 | $0.16 | 3,484,800 | — | — |
| 1981-10-12 | $0.16 | $0.16 | 158,400 | — | — |
| 1981-10-09 | $0.16 | $0.16 | 158,400 | — | — |
| 1981-10-08 | $0.16 | $0.16 | 259,200 | — | — |
| 1981-10-07 | $0.16 | $0.16 | 273,600 | — | — |
| 1981-10-06 | $0.16 | $0.16 | 100,800 | — | — |
| 1981-10-05 | $0.15 | $0.15 | 360,000 | — | — |
| 1981-10-02 | $0.15 | $0.15 | 0 | — | — |
| 1981-10-01 | $0.15 | $0.15 | 43,200 | — | — |
| 1981-09-30 | $0.15 | $0.15 | 115,200 | — | — |
| 1981-09-29 | $0.15 | $0.15 | 604,800 | — | — |
| 1981-09-28 | $0.14 | $0.14 | 1,166,400 | — | — |
| 1981-09-25 | $0.15 | $0.15 | 158,400 | — | — |
| 1981-09-24 | $0.15 | $0.15 | 187,200 | — | — |
| 1981-09-23 | $0.15 | $0.15 | 374,400 | — | — |
| 1981-09-22 | $0.15 | $0.15 | 100,800 | — | — |
| 1981-09-21 | $0.15 | $0.15 | 964,800 | — | — |
| 1981-09-18 | $0.16 | $0.16 | 1,569,600 | — | — |
| 1981-09-17 | $0.16 | $0.16 | 748,800 | — | — |
| 1981-09-16 | $0.18 | $0.18 | 633,600 | — | — |
| 1981-09-15 | $0.18 | $0.18 | 187,200 | — | — |
| 1981-09-14 | $0.18 | $0.18 | 158,400 | — | — |
| 1981-09-11 | $0.18 | $0.18 | 1,483,200 | — | — |
| 1981-09-10 | $0.17 | $0.17 | 172,800 | — | — |
| 1981-09-09 | $0.17 | $0.17 | 28,800 | — | — |
| 1981-09-08 | $0.17 | $0.17 | 604,800 | — | — |
| 1981-09-04 | $0.18 | $0.18 | 417,600 | — | — |
| 1981-09-03 | $0.18 | $0.18 | 172,800 | — | — |
| 1981-09-02 | $0.18 | $0.18 | 720,000 | — | — |
| 1981-09-01 | $0.19 | $0.19 | 1,108,800 | — | — |
| 1981-08-31 | $0.19 | $0.19 | 720,000 | — | — |
| 1981-08-28 | $0.19 | $0.19 | 792,000 | — | — |
| 1981-08-27 | $0.19 | $0.19 | 11,822,400 | — | — |
| 1981-08-26 | $0.19 | $0.19 | 676,800 | — | — |
| 1981-08-25 | $0.19 | $0.19 | 2,160,000 | — | — |
| 1981-08-24 | $0.20 | $0.20 | 1,008,000 | — | — |
| 1981-08-21 | $0.19 | $0.19 | 475,200 | — | — |
| 1981-08-20 | $0.19 | $0.19 | 518,400 | — | — |
| 1981-08-19 | $0.19 | $0.19 | 0 | — | — |
| 1981-08-18 | $0.19 | $0.19 | 57,600 | — | — |
| 1981-08-17 | $0.19 | $0.19 | 907,200 | — | — |
| 1981-08-14 | $0.19 | $0.19 | 172,800 | — | — |
| 1981-08-13 | $0.19 | $0.19 | 28,800 | — | — |
| 1981-08-12 | $0.19 | $0.19 | 244,800 | — | — |
| 1981-08-11 | $0.19 | $0.19 | 489,600 | — | — |
| 1981-08-10 | $0.19 | $0.19 | 0 | — | — |
| 1981-08-07 | $0.19 | $0.19 | 244,800 | — | — |
| 1981-08-06 | $0.18 | $0.18 | 590,400 | — | — |
| 1981-08-05 | $0.18 | $0.18 | 158,400 | — | — |
| 1981-08-04 | $0.18 | $0.18 | 288,000 | — | — |
| 1981-08-03 | $0.18 | $0.18 | 72,000 | — | — |
| 1981-07-31 | $0.18 | $0.18 | 201,600 | — | — |
| 1981-07-30 | $0.18 | $0.18 | 115,200 | — | — |
| 1981-07-29 | $0.18 | $0.18 | 619,200 | — | — |
| 1981-07-28 | $0.18 | $0.18 | 144,000 | — | — |
| 1981-07-27 | $0.18 | $0.18 | 0 | — | — |
| 1981-07-24 | $0.18 | $0.18 | 532,800 | — | — |
| 1981-07-23 | $0.18 | $0.18 | 360,000 | — | — |
| 1981-07-22 | $0.18 | $0.18 | 259,200 | — | — |
| 1981-07-21 | $0.18 | $0.18 | 532,800 | — | — |
| 1981-07-20 | $0.18 | $0.18 | 619,200 | — | — |
| 1981-07-17 | $0.17 | $0.17 | 144,000 | — | — |
| 1981-07-16 | $0.17 | $0.17 | 288,000 | — | — |
| 1981-07-15 | $0.17 | $0.17 | 144,000 | — | — |
| 1981-07-14 | $0.17 | $0.17 | 158,400 | — | — |
| 1981-07-13 | $0.17 | $0.17 | 475,200 | — | — |
| 1981-07-10 | $0.17 | $0.17 | 604,800 | — | — |
| 1981-07-09 | $0.17 | $0.17 | 748,800 | — | — |
| 1981-07-08 | $0.17 | $0.17 | 158,400 | — | — |
| 1981-07-07 | $0.17 | $0.17 | 604,800 | — | — |
| 1981-07-06 | $0.18 | $0.18 | 1,699,200 | — | — |
| 1981-07-02 | $0.18 | $0.18 | 2,347,200 | — | — |
| 1981-07-01 | $0.18 | $0.18 | 950,400 | — | — |
| 1981-06-30 | $0.18 | $0.18 | 417,600 | — | — |
| 1981-06-29 | $0.18 | $0.18 | 259,200 | — | — |
| 1981-06-26 | $0.18 | $0.18 | 28,800 | — | — |
| 1981-06-25 | $0.18 | $0.18 | 129,600 | — | — |
| 1981-06-24 | $0.18 | $0.18 | 460,800 | — | — |
| 1981-06-23 | $0.18 | $0.18 | 216,000 | — | — |
| 1981-06-22 | $0.18 | $0.18 | 604,800 | — | — |
| 1981-06-19 | $0.18 | $0.18 | 172,800 | — | — |
| 1981-06-18 | $0.18 | $0.18 | 86,400 | — | — |
| 1981-06-17 | $0.18 | $0.18 | 518,400 | — | — |
| 1981-06-16 | $0.18 | $0.18 | 129,600 | — | — |
| 1981-06-15 | $0.18 | $0.18 | 1,022,400 | — | — |
| 1981-06-12 | $0.18 | $0.18 | 1,627,200 | — | — |
| 1981-06-11 | $0.18 | $0.18 | 0 | — | — |
| 1981-06-10 | $0.18 | $0.18 | 403,200 | — | — |
| 1981-06-09 | $0.18 | $0.18 | 1,670,400 | — | — |
| 1981-06-08 | $0.18 | $0.18 | 158,400 | — | — |
| 1981-06-05 | $0.18 | $0.18 | 57,600 | — | — |
| 1981-06-04 | $0.18 | $0.18 | 1,872,000 | — | — |
| 1981-06-03 | $0.18 | $0.18 | 547,200 | — | — |
| 1981-06-02 | $0.18 | $0.18 | 28,800 | — | — |
| 1981-06-01 | $0.18 | $0.18 | 72,000 | — | — |
| 1981-05-29 | $0.18 | $0.18 | 518,400 | — | — |
| 1981-05-28 | $0.18 | $0.18 | 1,972,800 | — | — |
| 1981-05-27 | $0.18 | $0.18 | 230,400 | — | — |
| 1981-05-26 | $0.18 | $0.18 | 144,000 | — | — |
| 1981-05-22 | $0.18 | $0.18 | 475,200 | — | — |
| 1981-05-21 | $0.18 | $0.18 | 129,600 | — | — |
| 1981-05-20 | $0.18 | $0.18 | 57,600 | — | — |
| 1981-05-19 | $0.17 | $0.17 | 345,600 | — | — |
| 1981-05-18 | $0.17 | $0.17 | 3,614,400 | — | — |
| 1981-05-15 | $0.17 | $0.17 | 403,200 | — | — |
| 1981-05-14 | $0.17 | $0.17 | 100,800 | — | — |
| 1981-05-13 | $0.17 | $0.17 | 28,800 | — | — |
| 1981-05-12 | $0.17 | $0.17 | 576,000 | — | — |
| 1981-05-11 | $0.17 | $0.17 | 936,000 | — | — |
| 1981-05-08 | $0.17 | $0.17 | 28,800 | — | — |
| 1981-05-07 | $0.17 | $0.17 | 144,000 | — | — |
| 1981-05-06 | $0.17 | $0.17 | 201,600 | — | — |
| 1981-05-05 | $0.17 | $0.17 | 547,200 | — | — |
| 1981-05-04 | $0.17 | $0.17 | 1,036,800 | — | — |
| 1981-05-01 | $0.17 | $0.17 | 360,000 | — | — |
| 1981-04-30 | $0.17 | $0.17 | 489,600 | — | — |
| 1981-04-29 | $0.17 | $0.17 | 1,296,000 | — | — |
| 1981-04-28 | $0.17 | $0.17 | 1,684,800 | — | — |
| 1981-04-27 | $0.17 | $0.17 | 777,600 | — | — |
| 1981-04-24 | $0.18 | $0.18 | 2,217,600 | — | — |
| 1981-04-23 | $0.18 | $0.18 | 792,000 | — | — |
| 1981-04-22 | $0.18 | $0.18 | 806,400 | — | — |
| 1981-04-21 | $0.18 | $0.18 | 417,600 | — | — |
| 1981-04-20 | $0.17 | $0.17 | 446,400 | — | — |
| 1981-04-16 | $0.17 | $0.17 | 288,000 | — | — |
| 1981-04-15 | $0.17 | $0.17 | 763,200 | — | — |
| 1981-04-14 | $0.17 | $0.17 | 662,400 | — | — |
| 1981-04-13 | $0.17 | $0.17 | 1,080,000 | — | — |
| 1981-04-10 | $0.17 | $0.17 | 14,400 | — | — |
| 1981-04-09 | $0.17 | $0.17 | 374,400 | — | — |
| 1981-04-08 | $0.17 | $0.17 | 403,200 | — | — |
| 1981-04-07 | $0.17 | $0.17 | 1,368,000 | — | — |
| 1981-04-06 | $0.16 | $0.16 | 878,400 | — | — |
| 1981-04-03 | $0.16 | $0.16 | 302,400 | — | — |
| 1981-04-02 | $0.16 | $0.16 | 446,400 | — | — |
| 1981-04-01 | $0.16 | $0.16 | 72,000 | — | — |
| 1981-03-31 | $0.16 | $0.16 | 705,600 | — | — |
| 1981-03-30 | $0.16 | $0.16 | 345,600 | — | — |
| 1981-03-27 | $0.16 | $0.16 | 216,000 | — | — |
| 1981-03-26 | $0.16 | $0.16 | 144,000 | — | — |
| 1981-03-25 | $0.16 | $0.16 | 936,000 | — | — |
| 1981-03-24 | $0.16 | $0.16 | 316,800 | — | — |
| 1981-03-23 | $0.16 | $0.16 | 1,353,600 | — | — |
| 1981-03-20 | $0.15 | $0.15 | 1,036,800 | — | — |
| 1981-03-19 | $0.15 | $0.15 | 705,600 | — | — |
| 1981-03-18 | $0.15 | $0.15 | 187,200 | — | — |
| 1981-03-17 | $0.15 | $0.15 | 792,000 | — | — |
| 1981-03-16 | $0.15 | $0.15 | 1,512,000 | — | — |
| 1981-03-13 | $0.14 | $0.14 | 720,000 | — | — |
| 1981-03-12 | $0.14 | $0.14 | 633,600 | — | — |
| 1981-03-11 | $0.14 | $0.14 | 504,000 | — | — |
| 1981-03-10 | $0.14 | $0.14 | 720,000 | — | — |
| 1981-03-09 | $0.14 | $0.14 | 676,800 | — | — |
| 1981-03-06 | $0.14 | $0.14 | 158,400 | — | — |
| 1981-03-05 | $0.14 | $0.14 | 806,400 | — | — |
| 1981-03-04 | $0.15 | $0.15 | 878,400 | — | — |
| 1981-03-03 | $0.15 | $0.15 | 1,051,200 | — | — |
| 1981-03-02 | $0.14 | $0.14 | 576,000 | — | — |
| 1981-02-27 | $0.15 | $0.15 | 1,843,200 | — | — |
| 1981-02-26 | $0.14 | $0.14 | 662,400 | — | — |
| 1981-02-25 | $0.13 | $0.13 | 345,600 | — | — |
| 1981-02-24 | $0.13 | $0.13 | 892,800 | — | — |
| 1981-02-23 | $0.13 | $0.13 | 28,800 | — | — |
| 1981-02-20 | $0.13 | $0.13 | 14,400 | — | — |
| 1981-02-19 | $0.13 | $0.13 | 619,200 | — | — |
| 1981-02-18 | $0.13 | $0.13 | 115,200 | — | — |
| 1981-02-17 | $0.13 | $0.13 | 230,400 | — | — |
| 1981-02-13 | $0.13 | $0.13 | 86,400 | — | — |
| 1981-02-12 | $0.14 | $0.14 | 230,400 | — | — |
| 1981-02-11 | $0.14 | $0.14 | 158,400 | — | — |
| 1981-02-10 | $0.14 | $0.14 | 86,400 | — | — |
| 1981-02-09 | $0.14 | $0.14 | 446,400 | — | — |
| 1981-02-06 | $0.14 | $0.14 | 259,200 | — | — |
| 1981-02-05 | $0.14 | $0.14 | 43,200 | — | — |
| 1981-02-04 | $0.14 | $0.14 | 792,000 | — | — |
| 1981-02-03 | $0.14 | $0.14 | 172,800 | — | — |
| 1981-02-02 | $0.14 | $0.14 | 388,800 | — | — |
| 1981-01-30 | $0.14 | $0.14 | 590,400 | — | — |
| 1981-01-29 | $0.14 | $0.14 | 316,800 | — | — |
| 1981-01-28 | $0.14 | $0.14 | 374,400 | — | — |
| 1981-01-27 | $0.14 | $0.14 | 43,200 | — | — |
| 1981-01-26 | $0.14 | $0.14 | 878,400 | — | — |
| 1981-01-23 | $0.14 | $0.14 | 604,800 | — | — |
| 1981-01-22 | $0.14 | $0.14 | 489,600 | — | — |
| 1981-01-21 | $0.14 | $0.14 | 489,600 | — | — |
| 1981-01-20 | $0.14 | $0.14 | 1,209,600 | — | — |
| 1981-01-19 | $0.14 | $0.14 | 43,200 | — | — |
| 1981-01-16 | $0.14 | $0.14 | 1,339,200 | — | — |
| 1981-01-15 | $0.14 | $0.14 | 835,200 | — | — |
| 1981-01-14 | $0.14 | $0.14 | 216,000 | — | — |
| 1981-01-13 | $0.14 | $0.14 | 230,400 | — | — |
| 1981-01-12 | $0.15 | $0.15 | 734,400 | — | — |
| 1981-01-09 | $0.14 | $0.14 | 619,200 | — | — |
| 1981-01-08 | $0.14 | $0.14 | 892,800 | — | — |
| 1981-01-07 | $0.14 | $0.14 | 1,310,400 | — | — |
| 1981-01-06 | $0.15 | $0.15 | 244,800 | — | — |
| 1981-01-05 | $0.15 | $0.15 | 1,281,600 | — | — |
| 1981-01-02 | $0.15 | $0.15 | 57,600 | — | — |