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
- 1975-06-12 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 | $5.19 | $5.19 | 155,800 | — | — |
| 1981-12-30 | $5.13 | $5.12 | 82,600 | — | — |
| 1981-12-29 | $5.06 | $5.06 | 100,800 | — | — |
| 1981-12-28 | $5.19 | $5.19 | 63,800 | — | — |
| 1981-12-24 | $5.25 | $5.25 | 19,800 | — | — |
| 1981-12-23 | $5.25 | $5.25 | 101,600 | — | — |
| 1981-12-22 | $5.25 | $5.25 | 36,200 | — | — |
| 1981-12-21 | $5.31 | $5.31 | 47,800 | — | — |
| 1981-12-18 | $5.25 | $5.25 | 32,600 | — | — |
| 1981-12-17 | $5.25 | $5.25 | 206,400 | — | — |
| 1981-12-16 | $5.25 | $5.25 | 18,600 | — | — |
| 1981-12-15 | $5.25 | $5.25 | 52,600 | — | — |
| 1981-12-14 | $5.31 | $5.31 | 59,800 | — | — |
| 1981-12-11 | $5.44 | $5.44 | 51,200 | — | — |
| 1981-12-10 | $5.44 | $5.44 | 21,000 | — | — |
| 1981-12-09 | $5.44 | $5.44 | 19,000 | — | — |
| 1981-12-08 | $5.56 | $5.56 | 28,600 | — | — |
| 1981-12-07 | $5.69 | $5.69 | 67,400 | — | — |
| 1981-12-04 | $5.75 | $5.75 | 19,200 | — | — |
| 1981-12-03 | $5.69 | $5.69 | 15,200 | — | — |
| 1981-12-02 | $5.69 | $5.69 | 37,200 | — | — |
| 1981-12-01 | $5.75 | $5.75 | 20,400 | — | — |
| 1981-11-30 | $5.81 | $5.81 | 41,000 | — | — |
| 1981-11-27 | $5.88 | $5.87 | 9,000 | — | — |
| 1981-11-25 | $5.94 | $5.94 | 26,000 | — | — |
| 1981-11-24 | $5.94 | $5.94 | 25,800 | — | — |
| 1981-11-23 | $6.00 | $6.00 | 22,600 | — | — |
| 1981-11-20 | $6.00 | $6.00 | 42,600 | — | — |
| 1981-11-19 | $6.00 | $6.00 | 56,000 | — | — |
| 1981-11-18 | $6.00 | $6.00 | 78,000 | — | — |
| 1981-11-17 | $5.81 | $5.81 | 39,400 | — | — |
| 1981-11-16 | $5.56 | $5.56 | 50,600 | — | — |
| 1981-11-13 | $5.31 | $5.31 | 71,000 | — | — |
| 1981-11-12 | $5.06 | $5.06 | 70,800 | — | — |
| 1981-11-11 | $5.19 | $5.19 | 68,200 | — | — |
| 1981-11-10 | $5.25 | $5.25 | 22,600 | — | — |
| 1981-11-09 | $5.25 | $5.25 | 11,200 | — | — |
| 1981-11-06 | $5.31 | $5.31 | 22,000 | — | — |
| 1981-11-05 | $5.38 | $5.37 | 20,400 | — | — |
| 1981-11-04 | $5.44 | $5.44 | 18,800 | — | — |
| 1981-11-03 | $5.44 | $5.44 | 10,600 | — | — |
| 1981-11-02 | $5.44 | $5.44 | 12,600 | — | — |
| 1981-10-30 | $5.38 | $5.37 | 15,200 | — | — |
| 1981-10-29 | $5.38 | $5.37 | 21,800 | — | — |
| 1981-10-28 | $5.50 | $5.50 | 6,200 | — | — |
| 1981-10-27 | $5.56 | $5.56 | 21,400 | — | — |
| 1981-10-26 | $5.50 | $5.50 | 12,200 | — | — |
| 1981-10-23 | $5.50 | $5.50 | 21,400 | — | — |
| 1981-10-22 | $5.50 | $5.50 | 49,600 | — | — |
| 1981-10-21 | $5.31 | $5.31 | 37,000 | — | — |
| 1981-10-20 | $5.31 | $5.31 | 59,600 | — | — |
| 1981-10-19 | $5.25 | $5.25 | 54,800 | — | — |
| 1981-10-16 | $5.31 | $5.31 | 54,600 | — | — |
| 1981-10-15 | $5.31 | $5.31 | 109,000 | — | — |
| 1981-10-14 | $5.25 | $5.25 | 34,400 | — | — |
| 1981-10-13 | $5.31 | $5.31 | 95,200 | — | — |
| 1981-10-12 | $5.38 | $5.37 | 15,600 | — | — |
| 1981-10-09 | $5.38 | $5.37 | 50,200 | — | — |
| 1981-10-08 | $5.38 | $5.37 | 41,200 | — | — |
| 1981-10-07 | $5.38 | $5.37 | 366,600 | — | — |
| 1981-10-06 | $5.38 | $5.37 | 35,600 | — | — |
| 1981-10-05 | $5.44 | $5.44 | 28,000 | — | — |
| 1981-10-02 | $5.44 | $5.44 | 10,800 | — | — |
| 1981-10-01 | $5.50 | $5.50 | 17,400 | — | — |
| 1981-09-30 | $5.50 | $5.50 | 71,600 | — | — |
| 1981-09-29 | $5.44 | $5.44 | 22,400 | — | — |
| 1981-09-28 | $5.31 | $5.31 | 38,600 | — | — |
| 1981-09-25 | $5.38 | $5.37 | 61,000 | — | — |
| 1981-09-24 | $5.50 | $5.50 | 47,200 | — | — |
| 1981-09-23 | $5.56 | $5.56 | 15,600 | — | — |
| 1981-09-22 | $5.63 | $5.62 | 49,800 | — | — |
| 1981-09-21 | $5.63 | $5.62 | 56,800 | — | — |
| 1981-09-18 | $5.69 | $5.69 | 133,800 | — | — |
| 1981-09-17 | $5.69 | $5.69 | 57,800 | — | — |
| 1981-09-16 | $5.81 | $5.81 | 31,800 | — | — |
| 1981-09-15 | $5.81 | $5.81 | 55,400 | — | — |
| 1981-09-14 | $5.88 | $5.87 | 17,200 | — | — |
| 1981-09-11 | $5.88 | $5.87 | 12,800 | — | — |
| 1981-09-10 | $5.88 | $5.87 | 27,800 | — | — |
| 1981-09-09 | $5.81 | $5.81 | 34,800 | — | — |
| 1981-09-08 | $5.88 | $5.87 | 66,800 | — | — |
| 1981-09-04 | $6.00 | $6.00 | 25,400 | — | — |
| 1981-09-03 | $6.19 | $6.19 | 69,600 | — | — |
| 1981-09-02 | $6.25 | $6.25 | 32,200 | — | — |
| 1981-09-01 | $6.25 | $6.25 | 19,800 | — | — |
| 1981-08-31 | $6.25 | $6.25 | 42,600 | — | — |
| 1981-08-28 | $6.31 | $6.31 | 12,200 | — | — |
| 1981-08-27 | $6.31 | $6.31 | 41,400 | — | — |
| 1981-08-26 | $6.31 | $6.31 | 23,600 | — | — |
| 1981-08-25 | $6.31 | $6.31 | 52,800 | — | — |
| 1981-08-24 | $6.44 | $6.44 | 60,800 | — | — |
| 1981-08-21 | $6.50 | $6.50 | 29,200 | — | — |
| 1981-08-20 | $6.50 | $6.50 | 51,800 | — | — |
| 1981-08-19 | $6.50 | $6.50 | 15,600 | — | — |
| 1981-08-18 | $6.50 | $6.50 | 51,400 | — | — |
| 1981-08-17 | $6.50 | $6.50 | 19,600 | — | — |
| 1981-08-14 | $6.50 | $6.50 | 19,000 | — | — |
| 1981-08-13 | $6.63 | $6.62 | 20,200 | — | — |
| 1981-08-12 | $6.63 | $6.62 | 44,800 | — | — |
| 1981-08-11 | $6.63 | $6.62 | 61,400 | — | — |
| 1981-08-10 | $6.63 | $6.62 | 0 | — | — |
| 1981-08-07 | $6.63 | $6.62 | 53,000 | — | — |
| 1981-08-06 | $6.63 | $6.62 | 19,200 | — | — |
| 1981-08-05 | $6.69 | $6.69 | 16,400 | — | — |
| 1981-08-04 | $6.63 | $6.62 | 230,200 | — | — |
| 1981-08-03 | $6.69 | $6.69 | 19,000 | — | — |
| 1981-07-31 | $6.69 | $6.69 | 18,200 | — | — |
| 1981-07-30 | $6.69 | $6.69 | 19,000 | — | — |
| 1981-07-29 | $6.69 | $6.69 | 45,200 | — | — |
| 1981-07-28 | $6.69 | $6.69 | 56,200 | — | — |
| 1981-07-27 | $6.75 | $6.75 | 20,600 | — | — |
| 1981-07-24 | $6.75 | $6.75 | 32,400 | — | — |
| 1981-07-23 | $6.75 | $6.75 | 28,800 | — | — |
| 1981-07-22 | $6.81 | $6.81 | 61,800 | — | — |
| 1981-07-21 | $6.81 | $6.81 | 88,000 | — | — |
| 1981-07-20 | $6.75 | $6.75 | 196,800 | — | — |
| 1981-07-17 | $6.81 | $6.81 | 31,400 | — | — |
| 1981-07-16 | $6.88 | $6.87 | 26,800 | — | — |
| 1981-07-15 | $6.88 | $6.87 | 38,600 | — | — |
| 1981-07-14 | $6.88 | $6.87 | 52,400 | — | — |
| 1981-07-13 | $6.94 | $6.94 | 75,000 | — | — |
| 1981-07-10 | $7.06 | $7.06 | 106,800 | — | — |
| 1981-07-09 | $7.50 | $7.50 | 105,800 | — | — |
| 1981-07-08 | $7.44 | $7.44 | 40,600 | — | — |
| 1981-07-07 | $7.25 | $7.25 | 52,200 | — | — |
| 1981-07-06 | $7.00 | $7.00 | 41,400 | — | — |
| 1981-07-02 | $7.00 | $7.00 | 32,600 | — | — |
| 1981-07-01 | $6.94 | $6.94 | 53,600 | — | — |
| 1981-06-30 | $6.88 | $6.87 | 46,200 | — | — |
| 1981-06-29 | $6.88 | $6.87 | 39,800 | — | — |
| 1981-06-26 | $6.88 | $6.87 | 52,000 | — | — |
| 1981-06-25 | $6.88 | $6.87 | 20,800 | — | — |
| 1981-06-24 | $6.88 | $6.87 | 67,200 | — | — |
| 1981-06-23 | $6.88 | $6.87 | 29,600 | — | — |
| 1981-06-22 | $6.94 | $6.94 | 16,800 | — | — |
| 1981-06-19 | $6.94 | $6.94 | 13,400 | — | — |
| 1981-06-18 | $6.94 | $6.94 | 207,200 | — | — |
| 1981-06-17 | $6.94 | $6.94 | 46,000 | — | — |
| 1981-06-16 | $7.06 | $7.06 | 43,200 | — | — |
| 1981-06-15 | $7.25 | $7.25 | 38,400 | — | — |
| 1981-06-12 | $7.25 | $7.25 | 25,400 | — | — |
| 1981-06-11 | $7.25 | $7.25 | 41,600 | — | — |
| 1981-06-10 | $7.44 | $7.44 | 29,600 | — | — |
| 1981-06-09 | $7.50 | $7.50 | 68,400 | — | — |
| 1981-06-08 | $7.19 | $7.19 | 21,600 | — | — |
| 1981-06-05 | $7.19 | $7.19 | 106,000 | — | — |
| 1981-06-04 | $6.75 | $6.75 | 1,034,800 | — | — |
| 1981-06-03 | $6.75 | $6.75 | 43,800 | — | — |
| 1981-06-02 | $6.75 | $6.75 | 78,800 | — | — |
| 1981-06-01 | $6.75 | $6.75 | 49,800 | — | — |
| 1981-05-29 | $6.75 | $6.75 | 57,600 | — | — |
| 1981-05-28 | $6.81 | $6.81 | 23,400 | — | — |
| 1981-05-27 | $6.81 | $6.81 | 35,800 | — | — |
| 1981-05-26 | $6.81 | $6.81 | 38,600 | — | — |
| 1981-05-22 | $6.81 | $6.81 | 35,000 | — | — |
| 1981-05-21 | $6.81 | $6.81 | 71,800 | — | — |
| 1981-05-20 | $6.75 | $6.75 | 51,200 | — | — |
| 1981-05-19 | $6.75 | $6.75 | 26,200 | — | — |
| 1981-05-18 | $6.75 | $6.75 | 51,400 | — | — |
| 1981-05-15 | $6.88 | $6.87 | 96,600 | — | — |
| 1981-05-14 | $6.88 | $6.87 | 46,800 | — | — |
| 1981-05-13 | $6.81 | $6.81 | 27,400 | — | — |
| 1981-05-12 | $6.81 | $6.81 | 16,200 | — | — |
| 1981-05-11 | $6.75 | $6.75 | 52,400 | — | — |
| 1981-05-08 | $6.81 | $6.81 | 18,000 | — | — |
| 1981-05-07 | $6.81 | $6.81 | 27,400 | — | — |
| 1981-05-06 | $6.81 | $6.81 | 65,800 | — | — |
| 1981-05-05 | $6.75 | $6.75 | 54,600 | — | — |
| 1981-05-04 | $6.81 | $6.81 | 57,600 | — | — |
| 1981-05-01 | $6.94 | $6.94 | 51,600 | — | — |
| 1981-04-30 | $6.94 | $6.94 | 65,400 | — | — |
| 1981-04-29 | $7.06 | $7.06 | 100,800 | — | — |
| 1981-04-28 | $7.06 | $7.06 | 119,000 | — | — |
| 1981-04-27 | $7.38 | $7.37 | 31,600 | — | — |
| 1981-04-24 | $7.38 | $7.37 | 16,800 | — | — |
| 1981-04-23 | $7.38 | $7.37 | 52,000 | — | — |
| 1981-04-22 | $7.38 | $7.37 | 43,000 | — | — |
| 1981-04-21 | $7.44 | $7.44 | 39,600 | — | — |
| 1981-04-20 | $7.44 | $7.44 | 71,200 | — | — |
| 1981-04-16 | $7.44 | $7.44 | 64,400 | — | — |
| 1981-04-15 | $7.44 | $7.44 | 51,600 | — | — |
| 1981-04-14 | $7.50 | $7.50 | 40,600 | — | — |
| 1981-04-13 | $7.50 | $7.50 | 63,200 | — | — |
| 1981-04-10 | $7.50 | $7.50 | 64,200 | — | — |
| 1981-04-09 | $7.44 | $7.44 | 37,200 | — | — |
| 1981-04-08 | $7.44 | $7.44 | 21,400 | — | — |
| 1981-04-07 | $7.31 | $7.31 | 45,800 | — | — |
| 1981-04-06 | $7.25 | $7.25 | 43,000 | — | — |
| 1981-04-03 | $7.38 | $7.37 | 68,400 | — | — |
| 1981-04-02 | $7.38 | $7.37 | 26,800 | — | — |
| 1981-04-01 | $7.44 | $7.44 | 119,800 | — | — |
| 1981-03-31 | $7.44 | $7.44 | 45,600 | — | — |
| 1981-03-30 | $7.38 | $7.37 | 19,800 | — | — |
| 1981-03-27 | $7.38 | $7.37 | 37,200 | — | — |
| 1981-03-26 | $7.38 | $7.37 | 119,200 | — | — |
| 1981-03-25 | $7.56 | $7.56 | 130,800 | — | — |
| 1981-03-24 | $7.56 | $7.56 | 64,200 | — | — |
| 1981-03-23 | $7.56 | $7.56 | 63,800 | — | — |
| 1981-03-20 | $7.69 | $7.69 | 45,600 | — | — |
| 1981-03-19 | $7.69 | $7.69 | 78,000 | — | — |
| 1981-03-18 | $7.69 | $7.69 | 141,200 | — | — |
| 1981-03-17 | $7.38 | $7.37 | 121,600 | — | — |
| 1981-03-16 | $7.31 | $7.31 | 63,200 | — | — |
| 1981-03-13 | $7.00 | $7.00 | 184,400 | — | — |
| 1981-03-12 | $7.00 | $7.00 | 75,000 | — | — |
| 1981-03-11 | $6.94 | $6.94 | 486,600 | — | — |
| 1981-03-10 | $7.00 | $7.00 | 80,200 | — | — |
| 1981-03-09 | $7.00 | $7.00 | 33,800 | — | — |
| 1981-03-06 | $7.00 | $7.00 | 55,200 | — | — |
| 1981-03-05 | $7.00 | $7.00 | 19,400 | — | — |
| 1981-03-04 | $7.00 | $7.00 | 36,600 | — | — |
| 1981-03-03 | $7.06 | $7.06 | 126,400 | — | — |
| 1981-03-02 | $7.13 | $7.12 | 101,600 | — | — |
| 1981-02-27 | $7.06 | $7.06 | 82,600 | — | — |
| 1981-02-26 | $7.19 | $7.19 | 94,600 | — | — |
| 1981-02-25 | $7.00 | $7.00 | 245,400 | — | — |
| 1981-02-24 | $6.81 | $6.81 | 53,200 | — | — |
| 1981-02-23 | $6.69 | $6.69 | 112,200 | — | — |
| 1981-02-20 | $6.69 | $6.69 | 507,800 | — | — |
| 1981-02-19 | $6.81 | $6.81 | 140,200 | — | — |
| 1981-02-18 | $6.94 | $6.94 | 88,800 | — | — |
| 1981-02-17 | $6.94 | $6.94 | 124,400 | — | — |
| 1981-02-13 | $7.00 | $7.00 | 97,400 | — | — |
| 1981-02-12 | $7.44 | $7.44 | 77,000 | — | — |
| 1981-02-11 | $7.50 | $7.50 | 44,200 | — | — |
| 1981-02-10 | $7.50 | $7.50 | 39,400 | — | — |
| 1981-02-09 | $7.50 | $7.50 | 81,800 | — | — |
| 1981-02-06 | $7.50 | $7.50 | 128,800 | — | — |
| 1981-02-05 | $7.50 | $7.50 | 44,800 | — | — |
| 1981-02-04 | $7.50 | $7.50 | 20,400 | — | — |
| 1981-02-03 | $7.44 | $7.44 | 73,000 | — | — |
| 1981-02-02 | $7.50 | $7.50 | 51,200 | — | — |
| 1981-01-30 | $7.63 | $7.62 | 137,000 | — | — |
| 1981-01-29 | $7.63 | $7.62 | 19,400 | — | — |
| 1981-01-28 | $7.56 | $7.56 | 58,200 | — | — |
| 1981-01-27 | $7.50 | $7.50 | 45,400 | — | — |
| 1981-01-26 | $7.63 | $7.62 | 32,200 | — | — |
| 1981-01-23 | $7.69 | $7.69 | 24,200 | — | — |
| 1981-01-22 | $7.69 | $7.69 | 74,000 | — | — |
| 1981-01-21 | $7.88 | $7.87 | 31,200 | — | — |
| 1981-01-20 | $7.88 | $7.87 | 30,400 | — | — |
| 1981-01-19 | $7.94 | $7.94 | 25,400 | — | — |
| 1981-01-16 | $7.88 | $7.87 | 54,600 | — | — |
| 1981-01-15 | $7.94 | $7.94 | 45,000 | — | — |
| 1981-01-14 | $7.94 | $7.94 | 68,200 | — | — |
| 1981-01-13 | $7.88 | $7.87 | 65,400 | — | — |
| 1981-01-12 | $7.69 | $7.69 | 38,400 | — | — |
| 1981-01-09 | $7.63 | $7.62 | 42,800 | — | — |
| 1981-01-08 | $7.69 | $7.69 | 151,200 | — | — |
| 1981-01-07 | $7.88 | $7.87 | 93,600 | — | — |
| 1981-01-06 | $8.25 | $8.25 | 144,400 | — | — |
| 1981-01-05 | $8.19 | $8.19 | 96,800 | — | — |
| 1981-01-02 | $8.13 | $8.12 | 92,200 | — | — |