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
- 1980-10-24 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 | $10.00 | $10.00 | 114,800 | — | — |
| 1981-12-30 | $9.63 | $9.62 | 105,600 | — | — |
| 1981-12-29 | $9.88 | $9.88 | 47,000 | — | — |
| 1981-12-28 | $9.63 | $9.62 | 42,600 | — | — |
| 1981-12-24 | $9.75 | $9.75 | 39,100 | — | — |
| 1981-12-23 | $9.88 | $9.88 | 71,000 | — | — |
| 1981-12-22 | $9.88 | $9.88 | 118,600 | — | — |
| 1981-12-21 | $10.38 | $10.38 | 74,800 | — | — |
| 1981-12-18 | $10.25 | $10.25 | 226,500 | — | — |
| 1981-12-17 | $9.63 | $9.62 | 81,400 | — | — |
| 1981-12-16 | $9.50 | $9.50 | 57,700 | — | — |
| 1981-12-15 | $9.50 | $9.50 | 89,200 | — | — |
| 1981-12-14 | $9.88 | $9.88 | 47,100 | — | — |
| 1981-12-11 | $10.13 | $10.13 | 277,500 | — | — |
| 1981-12-10 | $10.38 | $10.38 | 124,200 | — | — |
| 1981-12-09 | $9.75 | $9.75 | 32,500 | — | — |
| 1981-12-08 | $9.63 | $9.62 | 69,000 | — | — |
| 1981-12-07 | $9.88 | $9.88 | 111,200 | — | — |
| 1981-12-04 | $10.00 | $10.00 | 117,000 | — | — |
| 1981-12-03 | $9.75 | $9.75 | 17,900 | — | — |
| 1981-12-02 | $9.63 | $9.62 | 21,900 | — | — |
| 1981-12-01 | $9.75 | $9.75 | 127,800 | — | — |
| 1981-11-30 | $10.13 | $10.13 | 52,400 | — | — |
| 1981-11-27 | $10.00 | $10.00 | 25,200 | — | — |
| 1981-11-25 | $9.75 | $9.75 | 43,000 | — | — |
| 1981-11-24 | $10.00 | $10.00 | 65,000 | — | — |
| 1981-11-23 | $9.63 | $9.62 | 80,600 | — | — |
| 1981-11-20 | $9.75 | $9.75 | 80,600 | — | — |
| 1981-11-19 | $9.38 | $9.38 | 28,800 | — | — |
| 1981-11-18 | $9.50 | $9.50 | 30,600 | — | — |
| 1981-11-17 | $9.38 | $9.38 | 97,200 | — | — |
| 1981-11-16 | $9.75 | $9.75 | 102,900 | — | — |
| 1981-11-13 | $9.88 | $9.88 | 34,700 | — | — |
| 1981-11-12 | $9.88 | $9.88 | 52,100 | — | — |
| 1981-11-11 | $10.00 | $10.00 | 32,100 | — | — |
| 1981-11-10 | $10.00 | $10.00 | 39,800 | — | — |
| 1981-11-09 | $9.88 | $9.88 | 81,400 | — | — |
| 1981-11-06 | $9.63 | $9.62 | 52,100 | — | — |
| 1981-11-05 | $9.75 | $9.75 | 140,800 | — | — |
| 1981-11-04 | $9.75 | $9.75 | 262,400 | — | — |
| 1981-11-03 | $9.38 | $9.38 | 128,400 | — | — |
| 1981-11-02 | $9.00 | $9.00 | 56,700 | — | — |
| 1981-10-30 | $9.13 | $9.13 | 37,500 | — | — |
| 1981-10-29 | $8.88 | $8.88 | 31,500 | — | — |
| 1981-10-28 | $9.38 | $9.38 | 10,800 | — | — |
| 1981-10-27 | $9.25 | $9.25 | 99,100 | — | — |
| 1981-10-26 | $8.88 | $8.88 | 97,300 | — | — |
| 1981-10-23 | $9.00 | $9.00 | 71,300 | — | — |
| 1981-10-22 | $9.38 | $9.38 | 59,800 | — | — |
| 1981-10-21 | $9.13 | $9.13 | 72,400 | — | — |
| 1981-10-20 | $9.13 | $9.13 | 90,400 | — | — |
| 1981-10-19 | $8.88 | $8.88 | 20,400 | — | — |
| 1981-10-16 | $9.00 | $9.00 | 41,500 | — | — |
| 1981-10-15 | $9.25 | $9.25 | 61,300 | — | — |
| 1981-10-14 | $9.13 | $9.13 | 17,700 | — | — |
| 1981-10-13 | $9.25 | $9.25 | 25,100 | — | — |
| 1981-10-12 | $9.63 | $9.62 | 43,000 | — | — |
| 1981-10-09 | $9.25 | $9.25 | 45,300 | — | — |
| 1981-10-08 | $9.50 | $9.50 | 37,600 | — | — |
| 1981-10-07 | $9.50 | $9.50 | 59,200 | — | — |
| 1981-10-06 | $9.13 | $9.13 | 34,400 | — | — |
| 1981-10-05 | $9.00 | $9.00 | 17,000 | — | — |
| 1981-10-02 | $9.00 | $9.00 | 39,600 | — | — |
| 1981-10-01 | $8.88 | $8.88 | 30,400 | — | — |
| 1981-09-30 | $8.88 | $8.88 | 24,900 | — | — |
| 1981-09-29 | $9.25 | $9.25 | 23,700 | — | — |
| 1981-09-28 | $9.00 | $9.00 | 35,500 | — | — |
| 1981-09-25 | $8.88 | $8.88 | 37,100 | — | — |
| 1981-09-24 | $9.38 | $9.38 | 27,400 | — | — |
| 1981-09-23 | $8.88 | $8.88 | 55,500 | — | — |
| 1981-09-22 | $9.50 | $9.50 | 31,700 | — | — |
| 1981-09-21 | $9.50 | $9.50 | 22,200 | — | — |
| 1981-09-18 | $9.38 | $9.38 | 19,300 | — | — |
| 1981-09-17 | $9.63 | $9.62 | 34,200 | — | — |
| 1981-09-16 | $9.75 | $9.75 | 30,400 | — | — |
| 1981-09-15 | $10.25 | $10.25 | 34,500 | — | — |
| 1981-09-14 | $10.00 | $10.00 | 30,100 | — | — |
| 1981-09-11 | $10.00 | $10.00 | 77,300 | — | — |
| 1981-09-10 | $9.63 | $9.62 | 70,300 | — | — |
| 1981-09-09 | $9.38 | $9.38 | 37,000 | — | — |
| 1981-09-08 | $9.63 | $9.62 | 81,700 | — | — |
| 1981-09-04 | $9.88 | $9.88 | 30,600 | — | — |
| 1981-09-03 | $10.00 | $10.00 | 20,100 | — | — |
| 1981-09-02 | $10.38 | $10.38 | 32,500 | — | — |
| 1981-09-01 | $10.38 | $10.38 | 26,200 | — | — |
| 1981-08-31 | $10.00 | $10.00 | 39,500 | — | — |
| 1981-08-28 | $10.38 | $10.38 | 12,400 | — | — |
| 1981-08-27 | $10.13 | $10.13 | 19,100 | — | — |
| 1981-08-26 | $10.63 | $10.63 | 43,000 | — | — |
| 1981-08-25 | $10.13 | $10.13 | 47,200 | — | — |
| 1981-08-24 | $10.38 | $10.38 | 30,700 | — | — |
| 1981-08-21 | $11.00 | $11.00 | 10,600 | — | — |
| 1981-08-20 | $11.13 | $11.12 | 31,600 | — | — |
| 1981-08-19 | $11.25 | $11.25 | 29,800 | — | — |
| 1981-08-18 | $11.38 | $11.37 | 57,100 | — | — |
| 1981-08-17 | $11.50 | $11.50 | 21,700 | — | — |
| 1981-08-14 | $11.50 | $11.50 | 17,300 | — | — |
| 1981-08-13 | $11.88 | $11.87 | 19,400 | — | — |
| 1981-08-12 | $12.00 | $12.00 | 52,500 | — | — |
| 1981-08-11 | $11.88 | $11.87 | 43,500 | — | — |
| 1981-08-10 | $12.00 | $12.00 | 36,000 | — | — |
| 1981-08-07 | $11.75 | $11.75 | 60,500 | — | — |
| 1981-08-06 | $11.75 | $11.75 | 69,300 | — | — |
| 1981-08-05 | $11.75 | $11.75 | 15,900 | — | — |
| 1981-08-04 | $11.75 | $11.75 | 15,500 | — | — |
| 1981-08-03 | $11.25 | $11.25 | 22,100 | — | — |
| 1981-07-31 | $11.00 | $11.00 | 39,900 | — | — |
| 1981-07-30 | $11.00 | $11.00 | 31,700 | — | — |
| 1981-07-29 | $10.88 | $10.88 | 23,900 | — | — |
| 1981-07-28 | $11.00 | $11.00 | 24,000 | — | — |
| 1981-07-27 | $11.13 | $11.12 | 14,000 | — | — |
| 1981-07-24 | $11.50 | $11.50 | 27,300 | — | — |
| 1981-07-23 | $11.38 | $11.37 | 37,900 | — | — |
| 1981-07-22 | $11.75 | $11.75 | 41,500 | — | — |
| 1981-07-21 | $11.63 | $11.62 | 18,500 | — | — |
| 1981-07-20 | $11.75 | $11.75 | 49,700 | — | — |
| 1981-07-17 | $12.38 | $12.37 | 24,800 | — | — |
| 1981-07-16 | $12.63 | $12.62 | 109,600 | — | — |
| 1981-07-15 | $12.63 | $12.62 | 218,300 | — | — |
| 1981-07-14 | $11.88 | $11.87 | 94,700 | — | — |
| 1981-07-13 | $11.00 | $11.00 | 93,700 | — | — |
| 1981-07-10 | $10.75 | $10.75 | 120,900 | — | — |
| 1981-07-09 | $10.13 | $10.13 | 39,700 | — | — |
| 1981-07-08 | $9.25 | $9.25 | 107,000 | — | — |
| 1981-07-07 | $9.38 | $9.38 | 61,500 | — | — |
| 1981-07-06 | $9.50 | $9.50 | 64,000 | — | — |
| 1981-07-02 | $9.50 | $9.50 | 39,900 | — | — |
| 1981-07-01 | $9.63 | $9.62 | 59,700 | — | — |
| 1981-06-30 | $9.75 | $9.75 | 31,800 | — | — |
| 1981-06-29 | $9.88 | $9.88 | 39,400 | — | — |
| 1981-06-26 | $9.88 | $9.88 | 66,200 | — | — |
| 1981-06-25 | $10.00 | $10.00 | 33,400 | — | — |
| 1981-06-24 | $10.00 | $10.00 | 81,900 | — | — |
| 1981-06-23 | $10.50 | $10.50 | 29,500 | — | — |
| 1981-06-22 | $10.13 | $10.13 | 12,700 | — | — |
| 1981-06-19 | $10.25 | $10.25 | 45,500 | — | — |
| 1981-06-18 | $10.38 | $10.38 | 57,600 | — | — |
| 1981-06-17 | $10.63 | $10.63 | 67,500 | — | — |
| 1981-06-16 | $10.63 | $10.63 | 18,000 | — | — |
| 1981-06-15 | $10.75 | $10.75 | 26,200 | — | — |
| 1981-06-12 | $10.88 | $10.88 | 68,900 | — | — |
| 1981-06-11 | $11.00 | $11.00 | 21,400 | — | — |
| 1981-06-10 | $10.88 | $10.88 | 21,900 | — | — |
| 1981-06-09 | $10.75 | $10.75 | 50,700 | — | — |
| 1981-06-08 | $10.25 | $10.25 | 66,800 | — | — |
| 1981-06-05 | $10.50 | $10.50 | 92,600 | — | — |
| 1981-06-04 | $10.63 | $10.63 | 34,200 | — | — |
| 1981-06-03 | $10.25 | $10.25 | 34,900 | — | — |
| 1981-06-02 | $10.50 | $10.50 | 120,900 | — | — |
| 1981-06-01 | $9.63 | $9.62 | 1,231,200 | — | — |
| 1981-05-29 | $10.75 | $10.75 | 84,300 | — | — |
| 1981-05-28 | $11.00 | $11.00 | 60,500 | — | — |
| 1981-05-27 | $11.00 | $11.00 | 81,700 | — | — |
| 1981-05-26 | $11.13 | $11.12 | 88,500 | — | — |
| 1981-05-22 | $11.38 | $11.37 | 26,200 | — | — |
| 1981-05-21 | $11.75 | $11.75 | 75,200 | — | — |
| 1981-05-20 | $11.50 | $11.50 | 27,900 | — | — |
| 1981-05-19 | $11.50 | $11.50 | 42,900 | — | — |
| 1981-05-18 | $11.88 | $11.87 | 49,400 | — | — |
| 1981-05-15 | $12.00 | $12.00 | 101,900 | — | — |
| 1981-05-14 | $11.88 | $11.87 | 82,500 | — | — |
| 1981-05-13 | $11.38 | $11.37 | 50,500 | — | — |
| 1981-05-12 | $11.25 | $11.25 | 23,300 | — | — |
| 1981-05-11 | $11.25 | $11.25 | 21,100 | — | — |
| 1981-05-08 | $11.75 | $11.75 | 25,500 | — | — |
| 1981-05-07 | $11.38 | $11.37 | 38,300 | — | — |
| 1981-05-06 | $11.38 | $11.37 | 63,700 | — | — |
| 1981-05-05 | $11.63 | $11.62 | 14,300 | — | — |
| 1981-05-04 | $11.63 | $11.62 | 18,000 | — | — |
| 1981-05-01 | $12.00 | $12.00 | 49,700 | — | — |
| 1981-04-30 | $11.63 | $11.62 | 23,500 | — | — |
| 1981-04-29 | $11.50 | $11.50 | 30,800 | — | — |
| 1981-04-28 | $11.50 | $11.50 | 81,400 | — | — |
| 1981-04-27 | $11.13 | $11.12 | 65,800 | — | — |
| 1981-04-24 | $11.13 | $11.12 | 121,600 | — | — |
| 1981-04-23 | $11.25 | $11.25 | 87,400 | — | — |
| 1981-04-22 | $11.88 | $11.87 | 41,300 | — | — |
| 1981-04-21 | $11.75 | $11.75 | 32,600 | — | — |
| 1981-04-20 | $11.75 | $11.75 | 90,900 | — | — |
| 1981-04-16 | $11.75 | $11.75 | 121,300 | — | — |
| 1981-04-15 | $11.88 | $11.87 | 39,400 | — | — |
| 1981-04-14 | $11.88 | $11.87 | 46,600 | — | — |
| 1981-04-13 | $12.00 | $12.00 | 86,400 | — | — |
| 1981-04-10 | $12.00 | $12.00 | 87,900 | — | — |
| 1981-04-09 | $12.50 | $12.50 | 78,100 | — | — |
| 1981-04-08 | $12.13 | $12.12 | 115,900 | — | — |
| 1981-04-07 | $12.00 | $12.00 | 56,900 | — | — |
| 1981-04-06 | $12.63 | $12.62 | 76,400 | — | — |
| 1981-04-03 | $12.25 | $12.25 | 85,300 | — | — |
| 1981-04-02 | $12.50 | $12.50 | 76,600 | — | — |
| 1981-04-01 | $13.00 | $13.00 | 51,600 | — | — |
| 1981-03-31 | $12.88 | $12.87 | 24,100 | — | — |
| 1981-03-30 | $13.13 | $13.12 | 18,500 | — | — |
| 1981-03-27 | $13.00 | $13.00 | 20,900 | — | — |
| 1981-03-26 | $13.00 | $13.00 | 86,400 | — | — |
| 1981-03-25 | $13.13 | $13.12 | 86,000 | — | — |
| 1981-03-24 | $13.38 | $13.38 | 39,300 | — | — |
| 1981-03-23 | $13.63 | $13.62 | 27,000 | — | — |
| 1981-03-20 | $13.63 | $13.62 | 80,400 | — | — |
| 1981-03-19 | $14.00 | $14.00 | 71,900 | — | — |
| 1981-03-18 | $14.00 | $14.00 | 172,200 | — | — |
| 1981-03-17 | $14.00 | $14.00 | 151,700 | — | — |
| 1981-03-16 | $13.63 | $13.62 | 46,900 | — | — |
| 1981-03-13 | $13.38 | $13.38 | 77,100 | — | — |
| 1981-03-12 | $13.38 | $13.38 | 72,700 | — | — |
| 1981-03-11 | $13.25 | $13.25 | 24,000 | — | — |
| 1981-03-10 | $13.13 | $13.12 | 37,900 | — | — |
| 1981-03-09 | $13.38 | $13.38 | 26,300 | — | — |
| 1981-03-06 | $13.25 | $13.25 | 78,700 | — | — |
| 1981-03-05 | $12.75 | $12.75 | 67,200 | — | — |
| 1981-03-04 | $13.00 | $13.00 | 26,900 | — | — |
| 1981-03-03 | $13.00 | $13.00 | 87,900 | — | — |
| 1981-03-02 | $13.25 | $13.25 | 42,400 | — | — |
| 1981-02-27 | $13.38 | $13.38 | 141,100 | — | — |
| 1981-02-26 | $13.25 | $13.25 | 79,400 | — | — |
| 1981-02-25 | $13.00 | $13.00 | 44,000 | — | — |
| 1981-02-24 | $13.13 | $13.12 | 465,300 | — | — |
| 1981-02-23 | $13.00 | $13.00 | 132,000 | — | — |
| 1981-02-20 | $13.00 | $13.00 | 79,700 | — | — |
| 1981-02-19 | $13.13 | $13.12 | 74,700 | — | — |
| 1981-02-18 | $13.25 | $13.25 | 114,500 | — | — |
| 1981-02-17 | $13.25 | $13.25 | 122,000 | — | — |
| 1981-02-13 | $13.38 | $13.38 | 49,600 | — | — |
| 1981-02-12 | $13.13 | $13.12 | 33,700 | — | — |
| 1981-02-11 | $12.88 | $12.87 | 101,400 | — | — |
| 1981-02-10 | $13.25 | $13.25 | 52,700 | — | — |
| 1981-02-09 | $13.25 | $13.25 | 130,700 | — | — |
| 1981-02-06 | $14.13 | $14.13 | 44,800 | — | — |
| 1981-02-05 | $13.63 | $13.62 | 69,300 | — | — |
| 1981-02-04 | $13.00 | $13.00 | 59,700 | — | — |
| 1981-02-03 | $13.13 | $13.12 | 75,900 | — | — |
| 1981-02-02 | $13.25 | $13.25 | 89,600 | — | — |
| 1981-01-30 | $14.38 | $14.38 | 34,300 | — | — |
| 1981-01-29 | $14.38 | $14.38 | 63,600 | — | — |
| 1981-01-28 | $14.38 | $14.38 | 87,100 | — | — |
| 1981-01-27 | $14.00 | $14.00 | 54,000 | — | — |
| 1981-01-26 | $14.38 | $14.38 | 41,400 | — | — |
| 1981-01-23 | $14.25 | $14.25 | 39,100 | — | — |
| 1981-01-22 | $14.25 | $14.25 | 30,300 | — | — |
| 1981-01-21 | $14.63 | $14.62 | 60,200 | — | — |
| 1981-01-20 | $14.50 | $14.50 | 87,100 | — | — |
| 1981-01-19 | $14.50 | $14.50 | 77,500 | — | — |
| 1981-01-16 | $14.50 | $14.50 | 76,400 | — | — |
| 1981-01-15 | $14.63 | $14.62 | 68,600 | — | — |
| 1981-01-14 | $14.38 | $14.38 | 78,300 | — | — |
| 1981-01-13 | $14.25 | $14.25 | 111,100 | — | — |
| 1981-01-12 | $14.75 | $14.75 | 52,600 | — | — |
| 1981-01-09 | $14.63 | $14.62 | 38,500 | — | — |
| 1981-01-08 | $14.63 | $14.62 | 60,800 | — | — |
| 1981-01-07 | $14.75 | $14.75 | 91,900 | — | — |
| 1981-01-06 | $15.50 | $15.50 | 97,800 | — | — |
| 1981-01-05 | $16.13 | $16.12 | 46,600 | — | — |
| 1981-01-02 | $16.25 | $16.25 | 19,100 | — | — |