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 | $8.45 | $8.45 | 8,500 | — | — |
| 1981-12-30 | $8.45 | $8.45 | 18,250 | — | — |
| 1981-12-29 | $8.20 | $8.20 | 27,000 | — | — |
| 1981-12-28 | $7.95 | $7.95 | 13,000 | — | — |
| 1981-12-24 | $7.90 | $7.90 | 3,500 | — | — |
| 1981-12-23 | $8.10 | $8.10 | 3,500 | — | — |
| 1981-12-22 | $8.30 | $8.30 | 7,500 | — | — |
| 1981-12-21 | $8.40 | $8.40 | 17,250 | — | — |
| 1981-12-18 | $8.25 | $8.25 | 21,750 | — | — |
| 1981-12-17 | $8.40 | $8.40 | 28,000 | — | — |
| 1981-12-16 | $8.35 | $8.35 | 41,500 | — | — |
| 1981-12-15 | $7.80 | $7.80 | 18,500 | — | — |
| 1981-12-14 | $7.40 | $7.40 | 26,250 | — | — |
| 1981-12-11 | $7.85 | $7.85 | 24,750 | — | — |
| 1981-12-10 | $7.85 | $7.85 | 6,250 | — | — |
| 1981-12-09 | $7.85 | $7.85 | 29,000 | — | — |
| 1981-12-08 | $7.75 | $7.75 | 36,500 | — | — |
| 1981-12-07 | $7.60 | $7.60 | 11,500 | — | — |
| 1981-12-04 | $7.90 | $7.90 | 38,000 | — | — |
| 1981-12-03 | $7.35 | $7.35 | 7,750 | — | — |
| 1981-12-02 | $7.40 | $7.40 | 27,000 | — | — |
| 1981-12-01 | $7.37 | $7.37 | 9,750 | — | — |
| 1981-11-30 | $7.23 | $7.23 | 19,500 | — | — |
| 1981-11-27 | $7.33 | $7.33 | 7,500 | — | — |
| 1981-11-25 | $7.27 | $7.27 | 12,750 | — | — |
| 1981-11-24 | $7.33 | $7.33 | 10,500 | — | — |
| 1981-11-23 | $7.33 | $7.33 | 17,250 | — | — |
| 1981-11-20 | $7.47 | $7.47 | 20,250 | — | — |
| 1981-11-19 | $7.57 | $7.57 | 25,125 | — | — |
| 1981-11-18 | $7.40 | $7.40 | 6,750 | — | — |
| 1981-11-17 | $7.37 | $7.37 | 1,875 | — | — |
| 1981-11-16 | $7.40 | $7.40 | 7,875 | — | — |
| 1981-11-13 | $7.60 | $7.60 | 12,375 | — | — |
| 1981-11-12 | $7.80 | $7.80 | 13,500 | — | — |
| 1981-11-11 | $7.80 | $7.80 | 15,375 | — | — |
| 1981-11-10 | $7.70 | $7.70 | 30,375 | — | — |
| 1981-11-09 | $7.57 | $7.57 | 17,250 | — | — |
| 1981-11-06 | $7.53 | $7.53 | 24,000 | — | — |
| 1981-11-05 | $7.60 | $7.60 | 18,000 | — | — |
| 1981-11-04 | $8.00 | $8.00 | 32,250 | — | — |
| 1981-11-03 | $7.93 | $7.93 | 41,625 | — | — |
| 1981-11-02 | $7.80 | $7.80 | 35,625 | — | — |
| 1981-10-30 | $7.63 | $7.63 | 13,500 | — | — |
| 1981-10-29 | $7.67 | $7.67 | 22,875 | — | — |
| 1981-10-28 | $7.60 | $7.60 | 62,625 | — | — |
| 1981-10-27 | $7.47 | $7.47 | 13,875 | — | — |
| 1981-10-26 | $7.10 | $7.10 | 16,875 | — | — |
| 1981-10-23 | $7.20 | $7.20 | 22,500 | — | — |
| 1981-10-22 | $7.33 | $7.33 | 35,625 | — | — |
| 1981-10-21 | $7.13 | $7.13 | 97,875 | — | — |
| 1981-10-20 | $7.43 | $7.43 | 44,625 | — | — |
| 1981-10-19 | $6.97 | $6.97 | 11,250 | — | — |
| 1981-10-16 | $6.87 | $6.87 | 22,875 | — | — |
| 1981-10-15 | $7.03 | $7.03 | 44,625 | — | — |
| 1981-10-14 | $7.13 | $7.13 | 22,125 | — | — |
| 1981-10-13 | $7.00 | $7.00 | 15,750 | — | — |
| 1981-10-12 | $7.20 | $7.20 | 72,000 | — | — |
| 1981-10-09 | $7.20 | $7.20 | 66,750 | — | — |
| 1981-10-08 | $6.93 | $6.93 | 45,375 | — | — |
| 1981-10-07 | $6.47 | $6.47 | 48,750 | — | — |
| 1981-10-06 | $6.37 | $6.37 | 19,125 | — | — |
| 1981-10-05 | $6.33 | $6.33 | 22,125 | — | — |
| 1981-10-02 | $6.47 | $6.47 | 46,125 | — | — |
| 1981-10-01 | $6.13 | $6.13 | 29,250 | — | — |
| 1981-09-30 | $6.30 | $6.30 | 15,000 | — | — |
| 1981-09-29 | $6.07 | $6.07 | 18,750 | — | — |
| 1981-09-28 | $5.93 | $5.93 | 57,375 | — | — |
| 1981-09-25 | $5.63 | $5.63 | 42,375 | — | — |
| 1981-09-24 | $5.70 | $5.70 | 10,125 | — | — |
| 1981-09-23 | $5.70 | $5.70 | 8,625 | — | — |
| 1981-09-22 | $5.90 | $5.90 | 12,750 | — | — |
| 1981-09-21 | $5.77 | $5.77 | 40,875 | — | — |
| 1981-09-18 | $5.63 | $5.63 | 23,250 | — | — |
| 1981-09-17 | $5.73 | $5.73 | 18,750 | — | — |
| 1981-09-16 | $5.80 | $5.80 | 14,625 | — | — |
| 1981-09-15 | $5.57 | $5.57 | 23,250 | — | — |
| 1981-09-14 | $5.47 | $5.47 | 19,500 | — | — |
| 1981-09-11 | $5.57 | $5.57 | 19,125 | — | — |
| 1981-09-10 | $5.57 | $5.57 | 22,500 | — | — |
| 1981-09-09 | $5.33 | $5.33 | 23,250 | — | — |
| 1981-09-08 | $5.33 | $5.33 | 24,750 | — | — |
| 1981-09-04 | $5.47 | $5.47 | 22,875 | — | — |
| 1981-09-03 | $5.87 | $5.87 | 14,250 | — | — |
| 1981-09-02 | $6.00 | $6.00 | 18,750 | — | — |
| 1981-09-01 | $6.00 | $6.00 | 10,500 | — | — |
| 1981-08-31 | $6.13 | $6.13 | 18,000 | — | — |
| 1981-08-28 | $6.13 | $6.13 | 14,625 | — | — |
| 1981-08-27 | $6.07 | $6.07 | 5,250 | — | — |
| 1981-08-26 | $6.13 | $6.13 | 18,375 | — | — |
| 1981-08-25 | $6.13 | $6.13 | 57,750 | — | — |
| 1981-08-24 | $6.30 | $6.30 | 17,625 | — | — |
| 1981-08-21 | $6.63 | $6.63 | 15,000 | — | — |
| 1981-08-20 | $6.57 | $6.57 | 2,625 | — | — |
| 1981-08-19 | $6.53 | $6.53 | 12,375 | — | — |
| 1981-08-18 | $6.57 | $6.57 | 17,250 | — | — |
| 1981-08-17 | $6.63 | $6.63 | 20,250 | — | — |
| 1981-08-14 | $6.87 | $6.87 | 13,500 | — | — |
| 1981-08-13 | $7.00 | $7.00 | 5,250 | — | — |
| 1981-08-12 | $7.07 | $7.07 | 15,750 | — | — |
| 1981-08-11 | $6.90 | $6.90 | 27,750 | — | — |
| 1981-08-10 | $6.97 | $6.97 | 2,250 | — | — |
| 1981-08-07 | $7.00 | $7.00 | 19,500 | — | — |
| 1981-08-06 | $6.90 | $6.90 | 2,625 | — | — |
| 1981-08-05 | $6.83 | $6.83 | 6,375 | — | — |
| 1981-08-04 | $6.87 | $6.87 | 3,000 | — | — |
| 1981-08-03 | $6.83 | $6.83 | 15,750 | — | — |
| 1981-07-31 | $6.90 | $6.90 | 7,875 | — | — |
| 1981-07-30 | $6.90 | $6.90 | 10,125 | — | — |
| 1981-07-29 | $6.87 | $6.87 | 15,750 | — | — |
| 1981-07-28 | $6.80 | $6.80 | 26,250 | — | — |
| 1981-07-27 | $6.87 | $6.87 | 19,125 | — | — |
| 1981-07-24 | $6.87 | $6.87 | 31,125 | — | — |
| 1981-07-23 | $6.80 | $6.80 | 24,375 | — | — |
| 1981-07-22 | $6.43 | $6.43 | 21,750 | — | — |
| 1981-07-21 | $6.43 | $6.43 | 38,250 | — | — |
| 1981-07-20 | $6.53 | $6.53 | 12,750 | — | — |
| 1981-07-17 | $6.77 | $6.77 | 21,375 | — | — |
| 1981-07-16 | $6.67 | $6.67 | 5,250 | — | — |
| 1981-07-15 | $6.53 | $6.53 | 11,250 | — | — |
| 1981-07-14 | $6.63 | $6.63 | 9,750 | — | — |
| 1981-07-13 | $6.70 | $6.70 | 25,875 | — | — |
| 1981-07-10 | $6.60 | $6.60 | 14,625 | — | — |
| 1981-07-09 | $6.60 | $6.60 | 43,875 | — | — |
| 1981-07-08 | $6.83 | $6.83 | 14,625 | — | — |
| 1981-07-07 | $6.93 | $6.93 | 18,000 | — | — |
| 1981-07-06 | $6.97 | $6.97 | 36,375 | — | — |
| 1981-07-02 | $7.13 | $7.13 | 23,625 | — | — |
| 1981-07-01 | $7.13 | $7.13 | 30,375 | — | — |
| 1981-06-30 | $7.37 | $7.37 | 31,125 | — | — |
| 1981-06-29 | $7.33 | $7.33 | 55,500 | — | — |
| 1981-06-26 | $7.27 | $7.27 | 30,375 | — | — |
| 1981-06-25 | $7.20 | $7.20 | 43,875 | — | — |
| 1981-06-24 | $7.30 | $7.30 | 19,500 | — | — |
| 1981-06-23 | $7.13 | $7.13 | 9,750 | — | — |
| 1981-06-22 | $7.10 | $7.10 | 16,125 | — | — |
| 1981-06-19 | $6.87 | $6.87 | 78,000 | — | — |
| 1981-06-18 | $7.07 | $7.07 | 39,375 | — | — |
| 1981-06-17 | $7.27 | $7.27 | 40,875 | — | — |
| 1981-06-16 | $7.20 | $7.20 | 65,625 | — | — |
| 1981-06-15 | $7.27 | $7.27 | 117,000 | — | — |
| 1981-06-12 | $7.23 | $7.23 | 172,875 | — | — |
| 1981-06-11 | $6.90 | $6.90 | 69,375 | — | — |
| 1981-06-10 | $6.50 | $6.50 | 57,750 | — | — |
| 1981-06-09 | $6.23 | $6.23 | 68,625 | — | — |
| 1981-06-08 | $6.17 | $6.17 | 18,375 | — | — |
| 1981-06-05 | $6.30 | $6.30 | 17,625 | — | — |
| 1981-06-04 | $6.47 | $6.47 | 16,500 | — | — |
| 1981-06-03 | $6.50 | $6.50 | 18,000 | — | — |
| 1981-06-02 | $6.50 | $6.50 | 23,250 | — | — |
| 1981-06-01 | $6.80 | $6.80 | 65,625 | — | — |
| 1981-05-29 | $6.53 | $6.53 | 27,000 | — | — |
| 1981-05-28 | $6.53 | $6.53 | 10,125 | — | — |
| 1981-05-27 | $6.50 | $6.50 | 22,125 | — | — |
| 1981-05-26 | $6.47 | $6.47 | 24,750 | — | — |
| 1981-05-22 | $6.43 | $6.43 | 18,000 | — | — |
| 1981-05-21 | $6.30 | $6.30 | 30,750 | — | — |
| 1981-05-20 | $6.27 | $6.27 | 20,250 | — | — |
| 1981-05-19 | $6.10 | $6.10 | 9,375 | — | — |
| 1981-05-18 | $6.00 | $6.00 | 40,875 | — | — |
| 1981-05-15 | $6.07 | $6.07 | 40,500 | — | — |
| 1981-05-14 | $5.80 | $5.80 | 17,250 | — | — |
| 1981-05-13 | $6.00 | $6.00 | 12,750 | — | — |
| 1981-05-12 | $6.07 | $6.07 | 25,875 | — | — |
| 1981-05-11 | $6.00 | $6.00 | 27,000 | — | — |
| 1981-05-08 | $6.07 | $6.07 | 15,000 | — | — |
| 1981-05-07 | $5.93 | $5.93 | 18,375 | — | — |
| 1981-05-06 | $6.13 | $6.13 | 48,375 | — | — |
| 1981-05-05 | $5.87 | $5.87 | 36,750 | — | — |
| 1981-05-04 | $6.07 | $6.07 | 36,000 | — | — |
| 1981-05-01 | $6.27 | $6.27 | 42,750 | — | — |
| 1981-04-30 | $6.53 | $6.53 | 34,500 | — | — |
| 1981-04-29 | $6.40 | $6.40 | 60,000 | — | — |
| 1981-04-28 | $6.00 | $6.00 | 48,375 | — | — |
| 1981-04-27 | $6.43 | $6.43 | 39,000 | — | — |
| 1981-04-24 | $6.50 | $6.50 | 66,000 | — | — |
| 1981-04-23 | $6.63 | $6.63 | 63,375 | — | — |
| 1981-04-22 | $6.50 | $6.50 | 32,625 | — | — |
| 1981-04-21 | $6.43 | $6.43 | 47,250 | — | — |
| 1981-04-20 | $6.60 | $6.60 | 68,250 | — | — |
| 1981-04-16 | $6.53 | $6.53 | 61,875 | — | — |
| 1981-04-15 | $6.20 | $6.20 | 64,875 | — | — |
| 1981-04-14 | $5.97 | $5.97 | 39,750 | — | — |
| 1981-04-13 | $6.10 | $6.10 | 49,875 | — | — |
| 1981-04-10 | $6.13 | $6.13 | 51,750 | — | — |
| 1981-04-09 | $6.13 | $6.13 | 97,875 | — | — |
| 1981-04-08 | $6.03 | $6.03 | 62,625 | — | — |
| 1981-04-07 | $6.00 | $6.00 | 83,625 | — | — |
| 1981-04-06 | $5.63 | $5.63 | 25,875 | — | — |
| 1981-04-03 | $5.73 | $5.73 | 27,375 | — | — |
| 1981-04-02 | $5.63 | $5.63 | 38,250 | — | — |
| 1981-04-01 | $5.73 | $5.73 | 64,500 | — | — |
| 1981-03-31 | $5.17 | $5.17 | 13,500 | — | — |
| 1981-03-30 | $5.27 | $5.27 | 25,875 | — | — |
| 1981-03-27 | $5.37 | $5.37 | 48,000 | — | — |
| 1981-03-26 | $5.57 | $5.57 | 48,000 | — | — |
| 1981-03-25 | $5.87 | $5.87 | 53,250 | — | — |
| 1981-03-24 | $5.73 | $5.73 | 39,750 | — | — |
| 1981-03-23 | $5.70 | $5.70 | 100,125 | — | — |
| 1981-03-20 | $5.57 | $5.57 | 65,625 | — | — |
| 1981-03-19 | $5.33 | $5.33 | 189,375 | — | — |
| 1981-03-18 | $5.13 | $5.13 | 34,875 | — | — |
| 1981-03-17 | $5.20 | $5.20 | 81,750 | — | — |
| 1981-03-16 | $5.03 | $5.03 | 12,000 | — | — |
| 1981-03-13 | $5.03 | $5.03 | 22,500 | — | — |
| 1981-03-12 | $5.17 | $5.17 | 37,500 | — | — |
| 1981-03-11 | $5.00 | $5.00 | 18,375 | — | — |
| 1981-03-10 | $5.13 | $5.13 | 81,750 | — | — |
| 1981-03-09 | $4.87 | $4.87 | 46,875 | — | — |
| 1981-03-06 | $5.03 | $5.03 | 85,875 | — | — |
| 1981-03-05 | $4.60 | $4.60 | 92,625 | — | — |
| 1981-03-04 | $4.80 | $4.80 | 49,500 | — | — |
| 1981-03-03 | $4.57 | $4.57 | 102,375 | — | — |
| 1981-03-02 | $4.57 | $4.57 | 58,500 | — | — |
| 1981-02-27 | $4.47 | $4.47 | 35,250 | — | — |
| 1981-02-26 | $4.47 | $4.47 | 27,000 | — | — |
| 1981-02-25 | $4.37 | $4.37 | 75,000 | — | — |
| 1981-02-24 | $4.20 | $4.20 | 12,000 | — | — |
| 1981-02-23 | $4.20 | $4.20 | 16,125 | — | — |
| 1981-02-20 | $4.20 | $4.20 | 7,125 | — | — |
| 1981-02-19 | $4.20 | $4.20 | 6,750 | — | — |
| 1981-02-18 | $4.27 | $4.27 | 13,500 | — | — |
| 1981-02-17 | $4.20 | $4.20 | 3,750 | — | — |
| 1981-02-13 | $4.13 | $4.13 | 21,000 | — | — |
| 1981-02-12 | $4.13 | $4.13 | 11,250 | — | — |
| 1981-02-11 | $4.23 | $4.23 | 19,125 | — | — |
| 1981-02-10 | $4.37 | $4.37 | 19,500 | — | — |
| 1981-02-09 | $4.40 | $4.40 | 61,125 | — | — |
| 1981-02-06 | $4.37 | $4.37 | 24,375 | — | — |
| 1981-02-05 | $4.03 | $4.03 | 19,125 | — | — |
| 1981-02-04 | $4.00 | $4.00 | 43,875 | — | — |
| 1981-02-03 | $3.87 | $3.87 | 101,625 | — | — |
| 1981-02-02 | $3.87 | $3.87 | 20,250 | — | — |
| 1981-01-30 | $4.10 | $4.10 | 22,875 | — | — |
| 1981-01-29 | $3.97 | $3.97 | 21,000 | — | — |
| 1981-01-28 | $4.00 | $4.00 | 23,250 | — | — |
| 1981-01-27 | $4.20 | $4.20 | 14,625 | — | — |
| 1981-01-26 | $4.10 | $4.10 | 30,000 | — | — |
| 1981-01-23 | $4.23 | $4.23 | 12,750 | — | — |
| 1981-01-22 | $4.27 | $4.27 | 23,250 | — | — |
| 1981-01-21 | $4.23 | $4.23 | 22,125 | — | — |
| 1981-01-20 | $4.27 | $4.27 | 28,500 | — | — |
| 1981-01-19 | $4.33 | $4.33 | 8,250 | — | — |
| 1981-01-16 | $4.40 | $4.40 | 15,750 | — | — |
| 1981-01-15 | $4.50 | $4.50 | 13,500 | — | — |
| 1981-01-14 | $4.47 | $4.47 | 18,750 | — | — |
| 1981-01-13 | $4.50 | $4.50 | 35,625 | — | — |
| 1981-01-12 | $4.53 | $4.53 | 55,875 | — | — |
| 1981-01-09 | $4.50 | $4.50 | 66,000 | — | — |
| 1981-01-08 | $4.40 | $4.40 | 105,375 | — | — |
| 1981-01-07 | $4.00 | $4.00 | 43,500 | — | — |
| 1981-01-06 | $4.27 | $4.27 | 24,750 | — | — |
| 1981-01-05 | $4.30 | $4.30 | 21,000 | — | — |
| 1981-01-02 | $4.33 | $4.33 | 3,375 | — | — |