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
- 1973-02-21 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 | $11.59 | $11.59 | 6,706 | — | — |
| 1981-12-30 | $11.54 | $11.54 | 11,176 | — | — |
| 1981-12-29 | $11.56 | $11.56 | 11,176 | — | — |
| 1981-12-28 | $11.54 | $11.54 | 5,588 | — | — |
| 1981-12-24 | $11.65 | $11.65 | 7,264 | — | — |
| 1981-12-23 | $11.72 | $11.72 | 13,411 | — | — |
| 1981-12-22 | $11.70 | $11.70 | 13,970 | — | — |
| 1981-12-21 | $11.74 | $11.74 | 11,735 | — | — |
| 1981-12-18 | $11.81 | $11.81 | 17,882 | — | — |
| 1981-12-17 | $11.81 | $11.81 | 29,058 | — | — |
| 1981-12-16 | $11.68 | $11.68 | 5,588 | — | — |
| 1981-12-15 | $11.74 | $11.74 | 5,029 | — | — |
| 1981-12-14 | $11.74 | $11.74 | 13,970 | — | — |
| 1981-12-11 | $11.86 | $11.86 | 25,146 | — | — |
| 1981-12-10 | $11.88 | $11.88 | 10,058 | — | — |
| 1981-12-09 | $11.86 | $11.86 | 5,588 | — | — |
| 1981-12-08 | $11.97 | $11.97 | 29,616 | — | — |
| 1981-12-07 | $12.10 | $12.10 | 12,294 | — | — |
| 1981-12-04 | $11.99 | $11.99 | 13,970 | — | — |
| 1981-12-03 | $11.99 | $11.99 | 27,940 | — | — |
| 1981-12-02 | $11.86 | $11.86 | 36,322 | — | — |
| 1981-12-01 | $11.72 | $11.72 | 6,706 | — | — |
| 1981-11-30 | $11.68 | $11.68 | 17,882 | — | — |
| 1981-11-27 | $11.52 | $11.52 | 1,118 | — | — |
| 1981-11-25 | $11.50 | $11.50 | 16,764 | — | — |
| 1981-11-24 | $11.25 | $11.25 | 5,588 | — | — |
| 1981-11-23 | $11.14 | $11.14 | 17,323 | — | — |
| 1981-11-20 | $11.14 | $11.14 | 9,500 | — | — |
| 1981-11-19 | $11.27 | $11.27 | 17,882 | — | — |
| 1981-11-18 | $11.27 | $11.27 | 51,410 | — | — |
| 1981-11-17 | $11.10 | $11.10 | 17,323 | — | — |
| 1981-11-16 | $11.18 | $11.18 | 26,822 | — | — |
| 1981-11-13 | $11.45 | $11.45 | 52,527 | — | — |
| 1981-11-12 | $11.32 | $11.32 | 34,646 | — | — |
| 1981-11-11 | $11.27 | $11.27 | 103,378 | — | — |
| 1981-11-10 | $11.27 | $11.27 | 14,529 | — | — |
| 1981-11-09 | $11.01 | $11.01 | 18,440 | — | — |
| 1981-11-06 | $10.87 | $10.87 | 35,204 | — | — |
| 1981-11-05 | $10.76 | $10.76 | 84,379 | — | — |
| 1981-11-04 | $10.67 | $10.67 | 32,969 | — | — |
| 1981-11-03 | $10.74 | $10.74 | 26,264 | — | — |
| 1981-11-02 | $10.78 | $10.78 | 48,057 | — | — |
| 1981-10-30 | $10.56 | $10.56 | 30,175 | — | — |
| 1981-10-29 | $10.51 | $10.51 | 8,382 | — | — |
| 1981-10-28 | $10.42 | $10.42 | 21,234 | — | — |
| 1981-10-27 | $10.33 | $10.33 | 8,941 | — | — |
| 1981-10-26 | $10.29 | $10.29 | 37,440 | — | — |
| 1981-10-23 | $10.29 | $10.29 | 44,145 | — | — |
| 1981-10-22 | $10.69 | $10.69 | 9,500 | — | — |
| 1981-10-21 | $10.45 | $10.45 | 16,205 | — | — |
| 1981-10-20 | $10.38 | $10.38 | 24,587 | — | — |
| 1981-10-19 | $10.36 | $10.36 | 11,176 | — | — |
| 1981-10-16 | $10.60 | $10.60 | 7,264 | — | — |
| 1981-10-15 | $10.67 | $10.67 | 9,500 | — | — |
| 1981-10-14 | $10.69 | $10.69 | 7,264 | — | — |
| 1981-10-13 | $10.80 | $10.80 | 3,912 | — | — |
| 1981-10-12 | $10.83 | $10.83 | 16,764 | — | — |
| 1981-10-09 | $10.83 | $10.83 | 7,264 | — | — |
| 1981-10-08 | $10.74 | $10.74 | 68,174 | — | — |
| 1981-10-07 | $10.56 | $10.56 | 22,911 | — | — |
| 1981-10-06 | $10.45 | $10.45 | 4,470 | — | — |
| 1981-10-05 | $10.51 | $10.51 | 11,735 | — | — |
| 1981-10-02 | $10.56 | $10.56 | 35,763 | — | — |
| 1981-10-01 | $10.38 | $10.38 | 6,706 | — | — |
| 1981-09-30 | $10.45 | $10.45 | 43,586 | — | — |
| 1981-09-29 | $10.38 | $10.38 | 24,028 | — | — |
| 1981-09-28 | $10.51 | $10.51 | 79,908 | — | — |
| 1981-09-25 | $10.74 | $10.74 | 18,999 | — | — |
| 1981-09-24 | $11.05 | $11.05 | 82,144 | — | — |
| 1981-09-23 | $11.18 | $11.18 | 44,145 | — | — |
| 1981-09-22 | $11.32 | $11.32 | 27,381 | — | — |
| 1981-09-21 | $11.30 | $11.30 | 11,735 | — | — |
| 1981-09-18 | $11.36 | $11.36 | 11,176 | — | — |
| 1981-09-17 | $11.36 | $11.36 | 5,029 | — | — |
| 1981-09-16 | $11.36 | $11.36 | 30,734 | — | — |
| 1981-09-15 | $11.45 | $11.45 | 16,205 | — | — |
| 1981-09-14 | $11.45 | $11.45 | 6,147 | — | — |
| 1981-09-11 | $11.36 | $11.36 | 15,088 | — | — |
| 1981-09-10 | $11.36 | $11.36 | 32,969 | — | — |
| 1981-09-09 | $11.34 | $11.34 | 32,410 | — | — |
| 1981-09-08 | $11.41 | $11.41 | 65,938 | — | — |
| 1981-09-04 | $11.50 | $11.50 | 45,263 | — | — |
| 1981-09-03 | $11.54 | $11.54 | 16,764 | — | — |
| 1981-09-02 | $11.54 | $11.54 | 4,470 | — | — |
| 1981-09-01 | $11.50 | $11.50 | 4,470 | — | — |
| 1981-08-31 | $11.45 | $11.45 | 17,323 | — | — |
| 1981-08-28 | $11.39 | $11.39 | 7,823 | — | — |
| 1981-08-27 | $11.43 | $11.43 | 43,028 | — | — |
| 1981-08-26 | $11.50 | $11.50 | 5,029 | — | — |
| 1981-08-25 | $11.39 | $11.39 | 15,646 | — | — |
| 1981-08-24 | $11.36 | $11.36 | 10,617 | — | — |
| 1981-08-21 | $11.27 | $11.27 | 43,028 | — | — |
| 1981-08-20 | $11.36 | $11.36 | 37,998 | — | — |
| 1981-08-19 | $11.36 | $11.36 | 15,088 | — | — |
| 1981-08-18 | $11.36 | $11.36 | 40,792 | — | — |
| 1981-08-17 | $11.90 | $11.90 | 7,823 | — | — |
| 1981-08-14 | $12.08 | $12.08 | 41,910 | — | — |
| 1981-08-13 | $12.28 | $12.28 | 17,882 | — | — |
| 1981-08-12 | $12.26 | $12.26 | 48,616 | — | — |
| 1981-08-11 | $12.21 | $12.21 | 26,264 | — | — |
| 1981-08-10 | $12.44 | $12.44 | 20,676 | — | — |
| 1981-08-07 | $12.44 | $12.44 | 41,351 | — | — |
| 1981-08-06 | $12.30 | $12.30 | 1,118 | — | — |
| 1981-08-05 | $12.35 | $12.35 | 10,058 | — | — |
| 1981-08-04 | $12.35 | $12.35 | 1,676 | — | — |
| 1981-08-03 | $12.35 | $12.35 | 35,204 | — | — |
| 1981-07-31 | $12.30 | $12.30 | 7,264 | — | — |
| 1981-07-30 | $12.21 | $12.21 | 3,353 | — | — |
| 1981-07-29 | $12.17 | $12.17 | 428,041 | — | — |
| 1981-07-28 | $12.01 | $12.01 | 7,823 | — | — |
| 1981-07-27 | $12.03 | $12.03 | 5,588 | — | — |
| 1981-07-24 | $12.26 | $12.26 | 2,794 | — | — |
| 1981-07-23 | $12.39 | $12.39 | 1,118 | — | — |
| 1981-07-22 | $12.41 | $12.42 | 1,676 | — | — |
| 1981-07-21 | $12.41 | $12.42 | 10,617 | — | — |
| 1981-07-20 | $12.71 | $12.71 | 41,351 | — | — |
| 1981-07-17 | $12.71 | $12.71 | 6,147 | — | — |
| 1981-07-16 | $12.88 | $12.88 | 162,611 | — | — |
| 1981-07-15 | $12.50 | $12.50 | 3,353 | — | — |
| 1981-07-14 | $12.44 | $12.44 | 3,353 | — | — |
| 1981-07-13 | $12.44 | $12.44 | 16,764 | — | — |
| 1981-07-10 | $12.21 | $12.21 | 8,382 | — | — |
| 1981-07-09 | $12.21 | $12.21 | 53,645 | — | — |
| 1981-07-08 | $12.35 | $12.35 | 27,940 | — | — |
| 1981-07-07 | $12.53 | $12.53 | 94,437 | — | — |
| 1981-07-06 | $12.71 | $12.71 | 26,264 | — | — |
| 1981-07-02 | $12.93 | $12.93 | 8,941 | — | — |
| 1981-07-01 | $13.15 | $13.15 | 35,763 | — | — |
| 1981-06-30 | $13.20 | $13.20 | 20,676 | — | — |
| 1981-06-29 | $13.38 | $13.38 | 24,028 | — | — |
| 1981-06-26 | $13.69 | $13.69 | 5,029 | — | — |
| 1981-06-25 | $13.67 | $13.67 | 5,029 | — | — |
| 1981-06-24 | $13.80 | $13.80 | 7,264 | — | — |
| 1981-06-23 | $13.80 | $13.80 | 25,705 | — | — |
| 1981-06-22 | $13.80 | $13.80 | 21,234 | — | — |
| 1981-06-19 | $13.96 | $13.96 | 15,088 | — | — |
| 1981-06-18 | $13.82 | $13.82 | 17,882 | — | — |
| 1981-06-17 | $13.49 | $13.49 | 6,147 | — | — |
| 1981-06-16 | $13.38 | $13.38 | 1,676 | — | — |
| 1981-06-15 | $13.38 | $13.38 | 10,617 | — | — |
| 1981-06-12 | $13.42 | $13.42 | 37,440 | — | — |
| 1981-06-11 | $13.38 | $13.38 | 27,381 | — | — |
| 1981-06-10 | $13.18 | $13.18 | 10,617 | — | — |
| 1981-06-09 | $13.18 | $13.18 | 31,852 | — | — |
| 1981-06-08 | $13.24 | $13.24 | 26,822 | — | — |
| 1981-06-05 | $13.29 | $13.29 | 33,528 | — | — |
| 1981-06-04 | $13.15 | $13.15 | 12,294 | — | — |
| 1981-06-03 | $13.15 | $13.15 | 34,646 | — | — |
| 1981-06-02 | $13.04 | $13.04 | 6,706 | — | — |
| 1981-06-01 | $13.04 | $13.04 | 11,735 | — | — |
| 1981-05-29 | $13.04 | $13.04 | 3,912 | — | — |
| 1981-05-28 | $13.00 | $13.00 | 3,912 | — | — |
| 1981-05-27 | $13.04 | $13.04 | 7,264 | — | — |
| 1981-05-26 | $12.77 | $12.77 | 2,794 | — | — |
| 1981-05-22 | $12.71 | $12.71 | 3,912 | — | — |
| 1981-05-21 | $12.62 | $12.62 | 39,116 | — | — |
| 1981-05-20 | $12.53 | $12.53 | 17,323 | — | — |
| 1981-05-19 | $12.53 | $12.53 | 29,616 | — | — |
| 1981-05-18 | $12.53 | $12.53 | 43,586 | — | — |
| 1981-05-15 | $12.55 | $12.55 | 16,764 | — | — |
| 1981-05-14 | $12.68 | $12.68 | 37,440 | — | — |
| 1981-05-13 | $12.64 | $12.64 | 8,941 | — | — |
| 1981-05-12 | $12.53 | $12.53 | 6,706 | — | — |
| 1981-05-11 | $12.53 | $12.53 | 20,117 | — | — |
| 1981-05-08 | $12.80 | $12.80 | 2,235 | — | — |
| 1981-05-07 | $12.84 | $12.84 | 47,498 | — | — |
| 1981-05-06 | $12.80 | $12.80 | 36,881 | — | — |
| 1981-05-05 | $13.13 | $13.13 | 105,054 | — | — |
| 1981-05-04 | $13.11 | $13.11 | 24,028 | — | — |
| 1981-05-01 | $13.06 | $13.06 | 22,352 | — | — |
| 1981-04-30 | $13.15 | $13.15 | 45,263 | — | — |
| 1981-04-29 | $12.91 | $12.91 | 7,823 | — | — |
| 1981-04-28 | $12.88 | $12.88 | 9,500 | — | — |
| 1981-04-27 | $12.71 | $12.71 | 63,703 | — | — |
| 1981-04-24 | $12.66 | $12.66 | 29,616 | — | — |
| 1981-04-23 | $12.71 | $12.71 | 39,675 | — | — |
| 1981-04-22 | $12.66 | $12.66 | 19,558 | — | — |
| 1981-04-21 | $12.59 | $12.59 | 8,382 | — | — |
| 1981-04-20 | $12.71 | $12.71 | 6,147 | — | — |
| 1981-04-16 | $12.88 | $12.88 | 39,116 | — | — |
| 1981-04-15 | $12.88 | $12.88 | 11,735 | — | — |
| 1981-04-14 | $12.62 | $12.62 | 20,117 | — | — |
| 1981-04-13 | $12.59 | $12.59 | 15,088 | — | — |
| 1981-04-10 | $12.53 | $12.53 | 34,646 | — | — |
| 1981-04-09 | $12.35 | $12.35 | 36,322 | — | — |
| 1981-04-08 | $12.30 | $12.30 | 11,176 | — | — |
| 1981-04-07 | $12.46 | $12.46 | 121,818 | — | — |
| 1981-04-06 | $12.57 | $12.57 | 8,382 | — | — |
| 1981-04-03 | $12.71 | $12.71 | 16,205 | — | — |
| 1981-04-02 | $12.75 | $12.75 | 8,941 | — | — |
| 1981-04-01 | $12.84 | $12.84 | 24,587 | — | — |
| 1981-03-31 | $12.80 | $12.80 | 20,676 | — | — |
| 1981-03-30 | $12.44 | $12.44 | 23,470 | — | — |
| 1981-03-27 | $12.53 | $12.53 | 16,205 | — | — |
| 1981-03-26 | $12.71 | $12.71 | 75,438 | — | — |
| 1981-03-25 | $12.88 | $12.88 | 16,205 | — | — |
| 1981-03-24 | $13.06 | $13.06 | 97,790 | — | — |
| 1981-03-23 | $12.53 | $12.53 | 60,350 | — | — |
| 1981-03-20 | $12.33 | $12.33 | 10,617 | — | — |
| 1981-03-19 | $12.26 | $12.26 | 7,264 | — | — |
| 1981-03-18 | $12.26 | $12.26 | 14,529 | — | — |
| 1981-03-17 | $12.21 | $12.21 | 87,173 | — | — |
| 1981-03-16 | $12.21 | $12.21 | 32,969 | — | — |
| 1981-03-13 | $12.26 | $12.26 | 27,940 | — | — |
| 1981-03-12 | $12.33 | $12.33 | 39,116 | — | — |
| 1981-03-11 | $12.35 | $12.35 | 71,526 | — | — |
| 1981-03-10 | $11.92 | $11.92 | 3,912 | — | — |
| 1981-03-09 | $11.90 | $11.90 | 9,500 | — | — |
| 1981-03-06 | $11.88 | $11.88 | 1,676 | — | — |
| 1981-03-05 | $11.88 | $11.88 | 2,235 | — | — |
| 1981-03-04 | $11.86 | $11.86 | 27,381 | — | — |
| 1981-03-03 | $11.95 | $11.95 | 17,323 | — | — |
| 1981-03-02 | $11.90 | $11.90 | 43,028 | — | — |
| 1981-02-27 | $11.86 | $11.86 | 39,675 | — | — |
| 1981-02-26 | $12.01 | $12.01 | 56,998 | — | — |
| 1981-02-25 | $11.65 | $11.65 | 4,470 | — | — |
| 1981-02-24 | $11.63 | $11.63 | 287,223 | — | — |
| 1981-02-23 | $11.36 | $11.36 | 5,588 | — | — |
| 1981-02-20 | $11.23 | $11.23 | 6,147 | — | — |
| 1981-02-19 | $11.23 | $11.23 | 7,264 | — | — |
| 1981-02-18 | $11.21 | $11.21 | 21,234 | — | — |
| 1981-02-17 | $11.21 | $11.21 | 86,055 | — | — |
| 1981-02-13 | $11.18 | $11.18 | 47,498 | — | — |
| 1981-02-12 | $11.32 | $11.32 | 5,029 | — | — |
| 1981-02-11 | $11.32 | $11.32 | 7,264 | — | — |
| 1981-02-10 | $11.18 | $11.18 | 3,912 | — | — |
| 1981-02-09 | $11.16 | $11.16 | 4,470 | — | — |
| 1981-02-06 | $11.14 | $11.14 | 90,526 | — | — |
| 1981-02-05 | $10.96 | $10.96 | 13,970 | — | — |
| 1981-02-04 | $10.83 | $10.83 | 63,703 | — | — |
| 1981-02-03 | $10.76 | $10.76 | 55,880 | — | — |
| 1981-02-02 | $10.78 | $10.78 | 14,529 | — | — |
| 1981-01-30 | $10.80 | $10.80 | 34,646 | — | — |
| 1981-01-29 | $10.80 | $10.80 | 21,234 | — | — |
| 1981-01-28 | $10.78 | $10.78 | 31,852 | — | — |
| 1981-01-27 | $10.85 | $10.85 | 13,970 | — | — |
| 1981-01-26 | $10.69 | $10.69 | 27,940 | — | — |
| 1981-01-23 | $10.69 | $10.69 | 7,264 | — | — |
| 1981-01-22 | $10.71 | $10.71 | 78,232 | — | — |
| 1981-01-21 | $10.74 | $10.74 | 53,645 | — | — |
| 1981-01-20 | $10.92 | $10.92 | 14,529 | — | — |
| 1981-01-19 | $10.96 | $10.96 | 16,764 | — | — |
| 1981-01-16 | $10.96 | $10.96 | 44,145 | — | — |
| 1981-01-15 | $10.96 | $10.96 | 11,735 | — | — |
| 1981-01-14 | $10.92 | $10.92 | 35,204 | — | — |
| 1981-01-13 | $10.87 | $10.87 | 51,968 | — | — |
| 1981-01-12 | $10.85 | $10.85 | 27,381 | — | — |
| 1981-01-09 | $10.80 | $10.80 | 11,735 | — | — |
| 1981-01-08 | $10.92 | $10.92 | 17,323 | — | — |
| 1981-01-07 | $10.83 | $10.83 | 29,058 | — | — |
| 1981-01-06 | $11.10 | $11.10 | 147,523 | — | — |
| 1981-01-05 | $11.01 | $11.01 | 61,468 | — | — |
| 1981-01-02 | $10.87 | $10.87 | 18,999 | — | — |