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 | $5.83 | $5.83 | 32,400 | — | — |
| 1981-12-30 | $5.71 | $5.71 | 57,000 | — | — |
| 1981-12-29 | $5.50 | $5.50 | 22,500 | — | — |
| 1981-12-28 | $5.46 | $5.46 | 44,700 | — | — |
| 1981-12-24 | $5.54 | $5.54 | 18,900 | — | — |
| 1981-12-23 | $5.58 | $5.58 | 71,400 | — | — |
| 1981-12-22 | $5.58 | $5.58 | 419,700 | — | — |
| 1981-12-21 | $5.58 | $5.58 | 50,400 | — | — |
| 1981-12-18 | $5.67 | $5.67 | 72,300 | — | — |
| 1981-12-17 | $5.63 | $5.63 | 44,100 | — | — |
| 1981-12-16 | $5.58 | $5.58 | 62,100 | — | — |
| 1981-12-15 | $5.71 | $5.71 | 28,500 | — | — |
| 1981-12-14 | $5.67 | $5.67 | 28,500 | — | — |
| 1981-12-11 | $5.83 | $5.83 | 47,400 | — | — |
| 1981-12-10 | $5.88 | $5.87 | 162,300 | — | — |
| 1981-12-09 | $5.88 | $5.87 | 509,100 | — | — |
| 1981-12-08 | $5.71 | $5.71 | 29,400 | — | — |
| 1981-12-07 | $5.92 | $5.92 | 72,300 | — | — |
| 1981-12-04 | $5.88 | $5.87 | 21,300 | — | — |
| 1981-12-03 | $5.83 | $5.83 | 28,200 | — | — |
| 1981-12-02 | $5.83 | $5.83 | 25,800 | — | — |
| 1981-12-01 | $5.79 | $5.79 | 33,900 | — | — |
| 1981-11-30 | $5.67 | $5.67 | 31,500 | — | — |
| 1981-11-27 | $5.63 | $5.63 | 8,100 | — | — |
| 1981-11-25 | $5.58 | $5.58 | 39,300 | — | — |
| 1981-11-24 | $5.54 | $5.54 | 57,600 | — | — |
| 1981-11-23 | $5.50 | $5.50 | 16,800 | — | — |
| 1981-11-20 | $5.63 | $5.63 | 35,400 | — | — |
| 1981-11-19 | $5.58 | $5.58 | 115,500 | — | — |
| 1981-11-18 | $5.58 | $5.58 | 13,800 | — | — |
| 1981-11-17 | $5.67 | $5.67 | 14,400 | — | — |
| 1981-11-16 | $5.50 | $5.50 | 12,000 | — | — |
| 1981-11-13 | $5.58 | $5.58 | 36,600 | — | — |
| 1981-11-12 | $5.54 | $5.54 | 16,200 | — | — |
| 1981-11-11 | $5.46 | $5.46 | 5,400 | — | — |
| 1981-11-10 | $5.58 | $5.58 | 9,600 | — | — |
| 1981-11-09 | $5.33 | $5.33 | 11,700 | — | — |
| 1981-11-06 | $5.58 | $5.58 | 42,600 | — | — |
| 1981-11-05 | $5.50 | $5.50 | 141,900 | — | — |
| 1981-11-04 | $5.58 | $5.58 | 8,700 | — | — |
| 1981-11-03 | $5.71 | $5.71 | 32,700 | — | — |
| 1981-11-02 | $5.67 | $5.67 | 31,800 | — | — |
| 1981-10-30 | $5.42 | $5.42 | 31,500 | — | — |
| 1981-10-29 | $5.38 | $5.37 | 4,800 | — | — |
| 1981-10-28 | $5.33 | $5.33 | 14,700 | — | — |
| 1981-10-27 | $5.33 | $5.33 | 13,500 | — | — |
| 1981-10-26 | $5.33 | $5.33 | 6,600 | — | — |
| 1981-10-23 | $5.38 | $5.37 | 7,200 | — | — |
| 1981-10-22 | $5.50 | $5.50 | 23,400 | — | — |
| 1981-10-21 | $5.46 | $5.46 | 98,700 | — | — |
| 1981-10-20 | $5.25 | $5.25 | 32,700 | — | — |
| 1981-10-19 | $5.33 | $5.33 | 35,700 | — | — |
| 1981-10-16 | $5.25 | $5.25 | 26,700 | — | — |
| 1981-10-15 | $5.33 | $5.33 | 23,400 | — | — |
| 1981-10-14 | $5.33 | $5.33 | 39,900 | — | — |
| 1981-10-13 | $5.42 | $5.42 | 36,000 | — | — |
| 1981-10-12 | $5.50 | $5.50 | 7,200 | — | — |
| 1981-10-09 | $5.58 | $5.58 | 19,500 | — | — |
| 1981-10-08 | $5.46 | $5.46 | 36,600 | — | — |
| 1981-10-07 | $5.54 | $5.54 | 26,400 | — | — |
| 1981-10-06 | $5.54 | $5.54 | 6,600 | — | — |
| 1981-10-05 | $5.54 | $5.54 | 21,300 | — | — |
| 1981-10-02 | $5.58 | $5.58 | 4,500 | — | — |
| 1981-10-01 | $5.50 | $5.50 | 18,900 | — | — |
| 1981-09-30 | $5.67 | $5.67 | 36,600 | — | — |
| 1981-09-29 | $5.67 | $5.67 | 29,100 | — | — |
| 1981-09-28 | $5.33 | $5.33 | 50,700 | — | — |
| 1981-09-25 | $5.50 | $5.50 | 45,900 | — | — |
| 1981-09-24 | $5.50 | $5.50 | 40,200 | — | — |
| 1981-09-23 | $5.63 | $5.63 | 25,200 | — | — |
| 1981-09-22 | $5.67 | $5.67 | 22,800 | — | — |
| 1981-09-21 | $5.50 | $5.50 | 32,400 | — | — |
| 1981-09-18 | $5.54 | $5.54 | 42,600 | — | — |
| 1981-09-17 | $5.63 | $5.63 | 9,600 | — | — |
| 1981-09-16 | $5.75 | $5.75 | 42,300 | — | — |
| 1981-09-15 | $5.67 | $5.67 | 14,400 | — | — |
| 1981-09-14 | $5.67 | $5.67 | 11,400 | — | — |
| 1981-09-11 | $5.58 | $5.58 | 11,100 | — | — |
| 1981-09-10 | $5.58 | $5.58 | 10,200 | — | — |
| 1981-09-09 | $5.63 | $5.63 | 31,200 | — | — |
| 1981-09-08 | $5.58 | $5.58 | 12,900 | — | — |
| 1981-09-04 | $5.71 | $5.71 | 27,300 | — | — |
| 1981-09-03 | $5.75 | $5.75 | 30,000 | — | — |
| 1981-09-02 | $5.71 | $5.71 | 21,900 | — | — |
| 1981-09-01 | $5.63 | $5.63 | 45,600 | — | — |
| 1981-08-31 | $5.63 | $5.63 | 30,600 | — | — |
| 1981-08-28 | $5.71 | $5.71 | 39,600 | — | — |
| 1981-08-27 | $5.67 | $5.67 | 9,300 | — | — |
| 1981-08-26 | $5.67 | $5.67 | 26,100 | — | — |
| 1981-08-25 | $5.50 | $5.50 | 39,000 | — | — |
| 1981-08-24 | $5.58 | $5.58 | 56,400 | — | — |
| 1981-08-21 | $5.67 | $5.67 | 18,000 | — | — |
| 1981-08-20 | $5.67 | $5.67 | 91,200 | — | — |
| 1981-08-19 | $5.83 | $5.83 | 23,700 | — | — |
| 1981-08-18 | $5.92 | $5.92 | 7,500 | — | — |
| 1981-08-17 | $5.92 | $5.92 | 3,300 | — | — |
| 1981-08-14 | $5.92 | $5.92 | 9,000 | — | — |
| 1981-08-13 | $6.00 | $6.00 | 17,100 | — | — |
| 1981-08-12 | $5.83 | $5.83 | 191,100 | — | — |
| 1981-08-11 | $6.08 | $6.08 | 221,400 | — | — |
| 1981-08-10 | $5.79 | $5.79 | 66,900 | — | — |
| 1981-08-07 | $5.58 | $5.58 | 42,300 | — | — |
| 1981-08-06 | $5.67 | $5.67 | 179,100 | — | — |
| 1981-08-05 | $5.88 | $5.87 | 11,400 | — | — |
| 1981-08-04 | $5.88 | $5.87 | 39,000 | — | — |
| 1981-08-03 | $5.96 | $5.96 | 18,000 | — | — |
| 1981-07-31 | $5.88 | $5.87 | 18,900 | — | — |
| 1981-07-30 | $5.79 | $5.79 | 16,800 | — | — |
| 1981-07-29 | $5.67 | $5.67 | 12,900 | — | — |
| 1981-07-28 | $5.58 | $5.58 | 359,100 | — | — |
| 1981-07-27 | $5.67 | $5.67 | 36,600 | — | — |
| 1981-07-24 | $5.58 | $5.58 | 75,900 | — | — |
| 1981-07-23 | $5.67 | $5.67 | 27,900 | — | — |
| 1981-07-22 | $5.83 | $5.83 | 2,100 | — | — |
| 1981-07-21 | $6.00 | $6.00 | 29,100 | — | — |
| 1981-07-20 | $5.92 | $5.92 | 56,100 | — | — |
| 1981-07-17 | $5.96 | $5.96 | 4,200 | — | — |
| 1981-07-16 | $6.00 | $6.00 | 46,200 | — | — |
| 1981-07-15 | $6.08 | $6.08 | 19,800 | — | — |
| 1981-07-14 | $5.83 | $5.83 | 94,200 | — | — |
| 1981-07-13 | $6.17 | $6.17 | 12,300 | — | — |
| 1981-07-10 | $6.13 | $6.12 | 13,500 | — | — |
| 1981-07-09 | $6.13 | $6.12 | 12,000 | — | — |
| 1981-07-08 | $6.04 | $6.04 | 7,200 | — | — |
| 1981-07-07 | $6.17 | $6.17 | 25,800 | — | — |
| 1981-07-06 | $6.17 | $6.17 | 9,900 | — | — |
| 1981-07-02 | $6.08 | $6.08 | 75,300 | — | — |
| 1981-07-01 | $6.00 | $6.00 | 70,500 | — | — |
| 1981-06-30 | $6.17 | $6.17 | 54,000 | — | — |
| 1981-06-29 | $6.25 | $6.25 | 66,900 | — | — |
| 1981-06-26 | $6.08 | $6.08 | 15,300 | — | — |
| 1981-06-25 | $6.21 | $6.21 | 49,500 | — | — |
| 1981-06-24 | $6.25 | $6.25 | 66,900 | — | — |
| 1981-06-23 | $6.38 | $6.37 | 47,400 | — | — |
| 1981-06-22 | $6.25 | $6.25 | 24,300 | — | — |
| 1981-06-19 | $6.29 | $6.29 | 103,200 | — | — |
| 1981-06-18 | $6.33 | $6.33 | 141,000 | — | — |
| 1981-06-17 | $6.50 | $6.50 | 12,300 | — | — |
| 1981-06-16 | $6.50 | $6.50 | 199,200 | — | — |
| 1981-06-15 | $6.58 | $6.58 | 24,000 | — | — |
| 1981-06-12 | $6.54 | $6.54 | 24,000 | — | — |
| 1981-06-11 | $6.67 | $6.67 | 24,600 | — | — |
| 1981-06-10 | $6.67 | $6.67 | 24,600 | — | — |
| 1981-06-09 | $6.71 | $6.71 | 31,800 | — | — |
| 1981-06-08 | $6.67 | $6.67 | 12,600 | — | — |
| 1981-06-05 | $6.67 | $6.67 | 24,000 | — | — |
| 1981-06-04 | $6.67 | $6.67 | 62,400 | — | — |
| 1981-06-03 | $6.75 | $6.75 | 69,000 | — | — |
| 1981-06-02 | $6.75 | $6.75 | 112,200 | — | — |
| 1981-06-01 | $6.67 | $6.67 | 31,500 | — | — |
| 1981-05-29 | $6.50 | $6.50 | 46,800 | — | — |
| 1981-05-28 | $6.17 | $6.17 | 40,500 | — | — |
| 1981-05-27 | $6.08 | $6.08 | 6,600 | — | — |
| 1981-05-26 | $6.08 | $6.08 | 21,900 | — | — |
| 1981-05-22 | $6.17 | $6.17 | 54,000 | — | — |
| 1981-05-21 | $6.67 | $6.67 | 52,200 | — | — |
| 1981-05-20 | $6.75 | $6.75 | 12,900 | — | — |
| 1981-05-19 | $6.71 | $6.71 | 16,800 | — | — |
| 1981-05-18 | $6.71 | $6.71 | 32,100 | — | — |
| 1981-05-15 | $6.75 | $6.75 | 36,600 | — | — |
| 1981-05-14 | $6.79 | $6.79 | 90,000 | — | — |
| 1981-05-13 | $6.67 | $6.67 | 92,400 | — | — |
| 1981-05-12 | $6.17 | $6.17 | 74,100 | — | — |
| 1981-05-11 | $6.00 | $6.00 | 15,600 | — | — |
| 1981-05-08 | $6.08 | $6.08 | 60,000 | — | — |
| 1981-05-07 | $5.92 | $5.92 | 16,200 | — | — |
| 1981-05-06 | $6.00 | $6.00 | 138,300 | — | — |
| 1981-05-05 | $6.21 | $6.21 | 25,500 | — | — |
| 1981-05-04 | $6.29 | $6.29 | 5,700 | — | — |
| 1981-05-01 | $6.42 | $6.42 | 56,400 | — | — |
| 1981-04-30 | $6.33 | $6.33 | 240,000 | — | — |
| 1981-04-29 | $6.42 | $6.42 | 27,600 | — | — |
| 1981-04-28 | $6.67 | $6.67 | 104,700 | — | — |
| 1981-04-27 | $6.79 | $6.79 | 33,000 | — | — |
| 1981-04-24 | $6.83 | $6.83 | 46,800 | — | — |
| 1981-04-23 | $6.83 | $6.83 | 57,000 | — | — |
| 1981-04-22 | $6.83 | $6.83 | 84,300 | — | — |
| 1981-04-21 | $6.75 | $6.75 | 82,200 | — | — |
| 1981-04-20 | $6.83 | $6.83 | 31,800 | — | — |
| 1981-04-16 | $6.83 | $6.83 | 61,800 | — | — |
| 1981-04-15 | $7.00 | $7.00 | 35,400 | — | — |
| 1981-04-14 | $6.83 | $6.83 | 38,100 | — | — |
| 1981-04-13 | $6.88 | $6.88 | 31,500 | — | — |
| 1981-04-10 | $7.00 | $7.00 | 29,100 | — | — |
| 1981-04-09 | $7.04 | $7.04 | 57,600 | — | — |
| 1981-04-08 | $7.00 | $7.00 | 186,000 | — | — |
| 1981-04-07 | $6.67 | $6.67 | 19,500 | — | — |
| 1981-04-06 | $6.67 | $6.67 | 84,000 | — | — |
| 1981-04-03 | $6.71 | $6.71 | 55,800 | — | — |
| 1981-04-02 | $6.67 | $6.67 | 39,300 | — | — |
| 1981-04-01 | $6.63 | $6.62 | 62,100 | — | — |
| 1981-03-31 | $6.67 | $6.67 | 414,600 | — | — |
| 1981-03-30 | $6.25 | $6.25 | 44,700 | — | — |
| 1981-03-27 | $6.21 | $6.21 | 16,500 | — | — |
| 1981-03-26 | $6.17 | $6.17 | 42,600 | — | — |
| 1981-03-25 | $6.17 | $6.17 | 50,400 | — | — |
| 1981-03-24 | $6.17 | $6.17 | 55,200 | — | — |
| 1981-03-23 | $6.17 | $6.17 | 27,300 | — | — |
| 1981-03-20 | $6.13 | $6.12 | 83,100 | — | — |
| 1981-03-19 | $6.17 | $6.17 | 97,500 | — | — |
| 1981-03-18 | $6.04 | $6.04 | 44,400 | — | — |
| 1981-03-17 | $6.21 | $6.21 | 35,100 | — | — |
| 1981-03-16 | $6.33 | $6.33 | 29,100 | — | — |
| 1981-03-13 | $6.42 | $6.42 | 30,900 | — | — |
| 1981-03-12 | $6.46 | $6.46 | 53,400 | — | — |
| 1981-03-11 | $6.00 | $6.00 | 35,100 | — | — |
| 1981-03-10 | $6.00 | $6.00 | 6,300 | — | — |
| 1981-03-09 | $5.96 | $5.96 | 20,100 | — | — |
| 1981-03-06 | $6.17 | $6.17 | 16,200 | — | — |
| 1981-03-05 | $6.42 | $6.42 | 62,100 | — | — |
| 1981-03-04 | $6.50 | $6.50 | 27,000 | — | — |
| 1981-03-03 | $6.42 | $6.42 | 29,700 | — | — |
| 1981-03-02 | $6.46 | $6.46 | 42,300 | — | — |
| 1981-02-27 | $6.50 | $6.50 | 69,900 | — | — |
| 1981-02-26 | $6.58 | $6.58 | 108,900 | — | — |
| 1981-02-25 | $6.46 | $6.46 | 38,700 | — | — |
| 1981-02-24 | $6.21 | $6.21 | 20,700 | — | — |
| 1981-02-23 | $6.04 | $6.04 | 29,700 | — | — |
| 1981-02-20 | $6.17 | $6.17 | 13,200 | — | — |
| 1981-02-19 | $6.33 | $6.33 | 50,700 | — | — |
| 1981-02-18 | $6.17 | $6.17 | 33,000 | — | — |
| 1981-02-17 | $6.00 | $6.00 | 21,000 | — | — |
| 1981-02-13 | $6.00 | $6.00 | 18,900 | — | — |
| 1981-02-12 | $6.00 | $6.00 | 9,900 | — | — |
| 1981-02-11 | $6.00 | $6.00 | 29,400 | — | — |
| 1981-02-10 | $5.88 | $5.87 | 193,800 | — | — |
| 1981-02-09 | $6.25 | $6.25 | 42,000 | — | — |
| 1981-02-06 | $6.08 | $6.08 | 9,600 | — | — |
| 1981-02-05 | $6.08 | $6.08 | 68,100 | — | — |
| 1981-02-04 | $5.96 | $5.96 | 21,000 | — | — |
| 1981-02-03 | $6.00 | $6.00 | 46,200 | — | — |
| 1981-02-02 | $5.83 | $5.83 | 28,200 | — | — |
| 1981-01-30 | $5.96 | $5.96 | 17,100 | — | — |
| 1981-01-29 | $5.92 | $5.92 | 10,800 | — | — |
| 1981-01-28 | $5.96 | $5.96 | 36,000 | — | — |
| 1981-01-27 | $5.92 | $5.92 | 25,200 | — | — |
| 1981-01-26 | $5.83 | $5.83 | 47,400 | — | — |
| 1981-01-23 | $6.08 | $6.08 | 70,200 | — | — |
| 1981-01-22 | $6.00 | $6.00 | 28,500 | — | — |
| 1981-01-21 | $6.13 | $6.12 | 22,500 | — | — |
| 1981-01-20 | $6.04 | $6.04 | 27,300 | — | — |
| 1981-01-19 | $6.08 | $6.08 | 52,800 | — | — |
| 1981-01-16 | $6.08 | $6.08 | 29,400 | — | — |
| 1981-01-15 | $6.17 | $6.17 | 16,200 | — | — |
| 1981-01-14 | $6.17 | $6.17 | 30,300 | — | — |
| 1981-01-13 | $6.08 | $6.08 | 21,000 | — | — |
| 1981-01-12 | $6.13 | $6.12 | 106,200 | — | — |
| 1981-01-09 | $6.13 | $6.12 | 52,800 | — | — |
| 1981-01-08 | $6.13 | $6.12 | 127,500 | — | — |
| 1981-01-07 | $6.00 | $6.00 | 96,600 | — | — |
| 1981-01-06 | $6.08 | $6.08 | 47,100 | — | — |
| 1981-01-05 | $6.00 | $6.00 | 40,800 | — | — |
| 1981-01-02 | $5.75 | $5.75 | 30,900 | — | — |