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 | $6.73 | $6.73 | 10,619 | — | — |
| 1981-12-30 | $6.36 | $6.36 | 16,991 | — | — |
| 1981-12-29 | $6.54 | $6.54 | 2,124 | — | — |
| 1981-12-28 | $6.54 | $6.54 | 0 | — | — |
| 1981-12-24 | $6.54 | $6.54 | 1,062 | — | — |
| 1981-12-23 | $6.64 | $6.64 | 8,495 | — | — |
| 1981-12-22 | $6.59 | $6.59 | 6,372 | — | — |
| 1981-12-21 | $6.69 | $6.69 | 5,310 | — | — |
| 1981-12-18 | $6.69 | $6.69 | 0 | — | — |
| 1981-12-17 | $6.69 | $6.69 | 5,310 | — | — |
| 1981-12-16 | $6.54 | $6.54 | 0 | — | — |
| 1981-12-15 | $6.54 | $6.54 | 0 | — | — |
| 1981-12-14 | $6.54 | $6.54 | 20,177 | — | — |
| 1981-12-11 | $6.69 | $6.69 | 10,619 | — | — |
| 1981-12-10 | $6.59 | $6.59 | 6,372 | — | — |
| 1981-12-09 | $6.50 | $6.50 | 7,434 | — | — |
| 1981-12-08 | $6.54 | $6.54 | 0 | — | — |
| 1981-12-07 | $6.54 | $6.54 | 1,062 | — | — |
| 1981-12-04 | $6.64 | $6.64 | 18,053 | — | — |
| 1981-12-03 | $6.78 | $6.78 | 5,310 | — | — |
| 1981-12-02 | $6.69 | $6.69 | 0 | — | — |
| 1981-12-01 | $6.69 | $6.69 | 2,124 | — | — |
| 1981-11-30 | $6.66 | $6.66 | 3,186 | — | — |
| 1981-11-27 | $6.64 | $6.64 | 0 | — | — |
| 1981-11-25 | $6.64 | $6.64 | 22,301 | — | — |
| 1981-11-24 | $6.36 | $6.36 | 0 | — | — |
| 1981-11-23 | $6.36 | $6.36 | 7,434 | — | — |
| 1981-11-20 | $6.54 | $6.54 | 1,062 | — | — |
| 1981-11-19 | $6.57 | $6.57 | 4,248 | — | — |
| 1981-11-18 | $6.64 | $6.64 | 5,310 | — | — |
| 1981-11-17 | $6.54 | $6.54 | 4,248 | — | — |
| 1981-11-16 | $6.78 | $6.78 | 14,867 | — | — |
| 1981-11-13 | $6.97 | $6.97 | 6,372 | — | — |
| 1981-11-12 | $7.11 | $7.11 | 1,062 | — | — |
| 1981-11-11 | $7.02 | $7.02 | 2,124 | — | — |
| 1981-11-10 | $7.16 | $7.16 | 23,362 | — | — |
| 1981-11-09 | $6.97 | $6.97 | 7,434 | — | — |
| 1981-11-06 | $6.97 | $6.97 | 1,062 | — | — |
| 1981-11-05 | $7.06 | $7.06 | 10,619 | — | — |
| 1981-11-04 | $7.06 | $7.06 | 16,991 | — | — |
| 1981-11-03 | $6.97 | $6.97 | 3,186 | — | — |
| 1981-11-02 | $7.04 | $7.04 | 0 | — | — |
| 1981-10-30 | $7.04 | $7.04 | 11,681 | — | — |
| 1981-10-29 | $6.69 | $6.69 | 9,557 | — | — |
| 1981-10-28 | $6.87 | $6.87 | 18,053 | — | — |
| 1981-10-27 | $6.58 | $6.58 | 21,239 | — | — |
| 1981-10-26 | $6.17 | $6.17 | 14,867 | — | — |
| 1981-10-23 | $6.04 | $6.04 | 0 | — | — |
| 1981-10-22 | $6.04 | $6.04 | 0 | — | — |
| 1981-10-21 | $6.04 | $6.04 | 0 | — | — |
| 1981-10-20 | $6.04 | $6.04 | 0 | — | — |
| 1981-10-19 | $6.04 | $6.04 | 0 | — | — |
| 1981-10-16 | $6.04 | $6.04 | 2,124 | — | — |
| 1981-10-15 | $6.17 | $6.17 | 3,186 | — | — |
| 1981-10-14 | $6.37 | $6.37 | 1,062 | — | — |
| 1981-10-13 | $6.43 | $6.43 | 1,062 | — | — |
| 1981-10-12 | $6.43 | $6.43 | 1,062 | — | — |
| 1981-10-09 | $6.43 | $6.43 | 0 | — | — |
| 1981-10-08 | $6.43 | $6.43 | 0 | — | — |
| 1981-10-07 | $6.43 | $6.43 | 2,124 | — | — |
| 1981-10-06 | $6.50 | $6.50 | 2,124 | — | — |
| 1981-10-05 | $6.69 | $6.69 | 3,186 | — | — |
| 1981-10-02 | $6.83 | $6.83 | 9,557 | — | — |
| 1981-10-01 | $6.78 | $6.78 | 12,743 | — | — |
| 1981-09-30 | $6.87 | $6.87 | 9,557 | — | — |
| 1981-09-29 | $6.64 | $6.64 | 28,672 | — | — |
| 1981-09-28 | $6.07 | $6.07 | 18,053 | — | — |
| 1981-09-25 | $5.41 | $5.41 | 23,362 | — | — |
| 1981-09-24 | $5.93 | $5.93 | 4,248 | — | — |
| 1981-09-23 | $6.07 | $6.07 | 7,434 | — | — |
| 1981-09-22 | $5.93 | $5.93 | 19,115 | — | — |
| 1981-09-21 | $5.89 | $5.89 | 13,805 | — | — |
| 1981-09-18 | $6.22 | $6.22 | 15,929 | — | — |
| 1981-09-17 | $6.31 | $6.31 | 10,619 | — | — |
| 1981-09-16 | $6.36 | $6.36 | 26,548 | — | — |
| 1981-09-15 | $6.87 | $6.87 | 7,434 | — | — |
| 1981-09-14 | $7.16 | $7.16 | 9,557 | — | — |
| 1981-09-11 | $6.97 | $6.97 | 10,619 | — | — |
| 1981-09-10 | $6.92 | $6.92 | 0 | — | — |
| 1981-09-09 | $6.92 | $6.92 | 4,248 | — | — |
| 1981-09-08 | $7.06 | $7.06 | 11,681 | — | — |
| 1981-09-04 | $7.30 | $7.30 | 2,124 | — | — |
| 1981-09-03 | $7.44 | $7.44 | 9,557 | — | — |
| 1981-09-02 | $7.91 | $7.91 | 1,062 | — | — |
| 1981-09-01 | $7.82 | $7.82 | 2,124 | — | — |
| 1981-08-31 | $8.00 | $8.00 | 10,619 | — | — |
| 1981-08-28 | $8.10 | $8.10 | 3,186 | — | — |
| 1981-08-27 | $7.82 | $7.82 | 11,681 | — | — |
| 1981-08-26 | $7.72 | $7.72 | 2,124 | — | — |
| 1981-08-25 | $7.72 | $7.72 | 5,310 | — | — |
| 1981-08-24 | $7.72 | $7.72 | 10,619 | — | — |
| 1981-08-21 | $7.86 | $7.86 | 1,062 | — | — |
| 1981-08-20 | $7.96 | $7.96 | 1,062 | — | — |
| 1981-08-19 | $8.05 | $8.05 | 3,186 | — | — |
| 1981-08-18 | $8.00 | $8.00 | 13,805 | — | — |
| 1981-08-17 | $8.10 | $8.10 | 3,186 | — | — |
| 1981-08-14 | $7.91 | $7.91 | 3,186 | — | — |
| 1981-08-13 | $8.10 | $8.10 | 0 | — | — |
| 1981-08-12 | $8.10 | $8.10 | 2,124 | — | — |
| 1981-08-11 | $8.29 | $8.29 | 12,743 | — | — |
| 1981-08-10 | $8.29 | $8.29 | 8,495 | — | — |
| 1981-08-07 | $8.18 | $8.18 | 29,734 | — | — |
| 1981-08-06 | $7.96 | $7.96 | 36,106 | — | — |
| 1981-08-05 | $7.70 | $7.70 | 6,372 | — | — |
| 1981-08-04 | $7.70 | $7.70 | 0 | — | — |
| 1981-08-03 | $7.70 | $7.70 | 2,124 | — | — |
| 1981-07-31 | $7.70 | $7.70 | 0 | — | — |
| 1981-07-30 | $7.70 | $7.70 | 0 | — | — |
| 1981-07-29 | $7.70 | $7.70 | 0 | — | — |
| 1981-07-28 | $7.70 | $7.70 | 3,186 | — | — |
| 1981-07-27 | $7.70 | $7.70 | 8,495 | — | — |
| 1981-07-24 | $7.70 | $7.70 | 19,115 | — | — |
| 1981-07-23 | $7.35 | $7.35 | 0 | — | — |
| 1981-07-22 | $7.35 | $7.35 | 1,062 | — | — |
| 1981-07-21 | $7.44 | $7.44 | 2,124 | — | — |
| 1981-07-20 | $7.44 | $7.44 | 0 | — | — |
| 1981-07-17 | $7.44 | $7.44 | 11,681 | — | — |
| 1981-07-16 | $7.53 | $7.53 | 4,248 | — | — |
| 1981-07-15 | $7.53 | $7.53 | 1,062 | — | — |
| 1981-07-14 | $7.53 | $7.53 | 7,434 | — | — |
| 1981-07-13 | $7.58 | $7.58 | 2,124 | — | — |
| 1981-07-10 | $7.72 | $7.72 | 11,681 | — | — |
| 1981-07-09 | $7.35 | $7.35 | 4,248 | — | — |
| 1981-07-08 | $7.25 | $7.25 | 0 | — | — |
| 1981-07-07 | $7.25 | $7.25 | 6,372 | — | — |
| 1981-07-06 | $7.35 | $7.35 | 6,372 | — | — |
| 1981-07-02 | $7.35 | $7.35 | 12,743 | — | — |
| 1981-07-01 | $7.44 | $7.44 | 18,053 | — | — |
| 1981-06-30 | $7.35 | $7.35 | 11,681 | — | — |
| 1981-06-29 | $7.58 | $7.58 | 13,805 | — | — |
| 1981-06-26 | $7.58 | $7.58 | 10,619 | — | — |
| 1981-06-25 | $7.65 | $7.65 | 5,310 | — | — |
| 1981-06-24 | $7.58 | $7.58 | 8,495 | — | — |
| 1981-06-23 | $7.65 | $7.65 | 5,310 | — | — |
| 1981-06-22 | $7.65 | $7.65 | 12,743 | — | — |
| 1981-06-19 | $7.37 | $7.37 | 7,434 | — | — |
| 1981-06-18 | $7.30 | $7.30 | 0 | — | — |
| 1981-06-17 | $7.30 | $7.30 | 3,186 | — | — |
| 1981-06-16 | $7.53 | $7.53 | 5,310 | — | — |
| 1981-06-15 | $7.77 | $7.77 | 25,486 | — | — |
| 1981-06-12 | $7.44 | $7.44 | 0 | — | — |
| 1981-06-11 | $7.44 | $7.44 | 3,186 | — | — |
| 1981-06-10 | $7.53 | $7.53 | 20,177 | — | — |
| 1981-06-09 | $7.49 | $7.49 | 9,557 | — | — |
| 1981-06-08 | $7.35 | $7.35 | 0 | — | — |
| 1981-06-05 | $7.35 | $7.35 | 9,557 | — | — |
| 1981-06-04 | $7.44 | $7.44 | 3,186 | — | — |
| 1981-06-03 | $7.44 | $7.44 | 1,062 | — | — |
| 1981-06-02 | $7.44 | $7.44 | 2,124 | — | — |
| 1981-06-01 | $7.63 | $7.63 | 7,434 | — | — |
| 1981-05-29 | $7.53 | $7.53 | 7,434 | — | — |
| 1981-05-28 | $7.86 | $7.86 | 0 | — | — |
| 1981-05-27 | $7.86 | $7.86 | 3,186 | — | — |
| 1981-05-26 | $7.79 | $7.79 | 10,619 | — | — |
| 1981-05-22 | $7.96 | $7.96 | 0 | — | — |
| 1981-05-21 | $7.96 | $7.96 | 10,619 | — | — |
| 1981-05-20 | $7.72 | $7.72 | 1,062 | — | — |
| 1981-05-19 | $7.82 | $7.82 | 2,124 | — | — |
| 1981-05-18 | $7.82 | $7.82 | 5,310 | — | — |
| 1981-05-15 | $7.98 | $7.98 | 5,310 | — | — |
| 1981-05-14 | $8.15 | $8.15 | 25,486 | — | — |
| 1981-05-13 | $7.84 | $7.84 | 41,415 | — | — |
| 1981-05-12 | $7.30 | $7.30 | 1,062 | — | — |
| 1981-05-11 | $7.25 | $7.25 | 2,124 | — | — |
| 1981-05-08 | $7.30 | $7.30 | 3,186 | — | — |
| 1981-05-07 | $7.30 | $7.30 | 2,124 | — | — |
| 1981-05-06 | $7.44 | $7.44 | 4,248 | — | — |
| 1981-05-05 | $7.44 | $7.44 | 3,186 | — | — |
| 1981-05-04 | $7.58 | $7.58 | 5,310 | — | — |
| 1981-05-01 | $7.91 | $7.91 | 2,124 | — | — |
| 1981-04-30 | $7.91 | $7.91 | 0 | — | — |
| 1981-04-29 | $7.91 | $7.91 | 10,619 | — | — |
| 1981-04-28 | $8.10 | $8.10 | 1,062 | — | — |
| 1981-04-27 | $8.19 | $8.19 | 10,619 | — | — |
| 1981-04-24 | $8.05 | $8.05 | 4,248 | — | — |
| 1981-04-23 | $8.05 | $8.05 | 3,186 | — | — |
| 1981-04-22 | $8.19 | $8.19 | 1,062 | — | — |
| 1981-04-21 | $8.10 | $8.10 | 2,124 | — | — |
| 1981-04-20 | $8.19 | $8.19 | 1,062 | — | — |
| 1981-04-16 | $8.29 | $8.29 | 9,557 | — | — |
| 1981-04-15 | $8.38 | $8.38 | 11,681 | — | — |
| 1981-04-14 | $8.43 | $8.43 | 0 | — | — |
| 1981-04-13 | $8.43 | $8.43 | 0 | — | — |
| 1981-04-10 | $8.43 | $8.43 | 2,124 | — | — |
| 1981-04-09 | $8.29 | $8.29 | 0 | — | — |
| 1981-04-08 | $8.29 | $8.29 | 4,248 | — | — |
| 1981-04-07 | $8.29 | $8.29 | 25,486 | — | — |
| 1981-04-06 | $8.57 | $8.57 | 11,681 | — | — |
| 1981-04-03 | $8.95 | $8.95 | 15,929 | — | — |
| 1981-04-02 | $9.13 | $9.13 | 16,991 | — | — |
| 1981-04-01 | $9.09 | $9.09 | 14,867 | — | — |
| 1981-03-31 | $9.23 | $9.23 | 18,053 | — | — |
| 1981-03-30 | $8.71 | $8.71 | 6,372 | — | — |
| 1981-03-27 | $8.80 | $8.80 | 20,177 | — | — |
| 1981-03-26 | $8.85 | $8.85 | 12,743 | — | — |
| 1981-03-25 | $9.04 | $9.04 | 6,372 | — | — |
| 1981-03-24 | $9.18 | $9.18 | 4,248 | — | — |
| 1981-03-23 | $9.04 | $9.04 | 0 | — | — |
| 1981-03-20 | $9.04 | $9.04 | 2,124 | — | — |
| 1981-03-19 | $8.85 | $8.85 | 8,495 | — | — |
| 1981-03-18 | $9.13 | $9.13 | 15,929 | — | — |
| 1981-03-17 | $8.85 | $8.85 | 42,477 | — | — |
| 1981-03-16 | $9.79 | $9.79 | 82,831 | — | — |
| 1981-03-13 | $8.52 | $8.52 | 47,787 | — | — |
| 1981-03-12 | $8.29 | $8.29 | 26,548 | — | — |
| 1981-03-11 | $7.39 | $7.39 | 6,372 | — | — |
| 1981-03-10 | $7.67 | $7.67 | 8,495 | — | — |
| 1981-03-09 | $7.82 | $7.82 | 13,805 | — | — |
| 1981-03-06 | $7.37 | $7.37 | 13,805 | — | — |
| 1981-03-05 | $7.04 | $7.04 | 1,062 | — | — |
| 1981-03-04 | $6.97 | $6.97 | 2,124 | — | — |
| 1981-03-03 | $6.90 | $6.90 | 2,124 | — | — |
| 1981-03-02 | $6.99 | $6.99 | 4,248 | — | — |
| 1981-02-27 | $6.94 | $6.94 | 3,186 | — | — |
| 1981-02-26 | $6.87 | $6.87 | 7,434 | — | — |
| 1981-02-25 | $6.69 | $6.69 | 0 | — | — |
| 1981-02-24 | $6.69 | $6.69 | 5,310 | — | — |
| 1981-02-23 | $6.85 | $6.85 | 0 | — | — |
| 1981-02-20 | $6.85 | $6.85 | 7,434 | — | — |
| 1981-02-19 | $6.97 | $6.97 | 1,062 | — | — |
| 1981-02-18 | $6.99 | $6.99 | 0 | — | — |
| 1981-02-17 | $6.99 | $6.99 | 2,124 | — | — |
| 1981-02-13 | $6.90 | $6.90 | 0 | — | — |
| 1981-02-12 | $6.90 | $6.90 | 2,124 | — | — |
| 1981-02-11 | $6.99 | $6.99 | 1,062 | — | — |
| 1981-02-10 | $6.99 | $6.99 | 3,186 | — | — |
| 1981-02-09 | $6.92 | $6.92 | 2,124 | — | — |
| 1981-02-06 | $6.90 | $6.90 | 3,186 | — | — |
| 1981-02-05 | $6.90 | $6.90 | 1,062 | — | — |
| 1981-02-04 | $6.99 | $6.99 | 9,557 | — | — |
| 1981-02-03 | $7.06 | $7.06 | 1,062 | — | — |
| 1981-02-02 | $7.16 | $7.16 | 6,372 | — | — |
| 1981-01-30 | $7.27 | $7.27 | 2,124 | — | — |
| 1981-01-29 | $7.44 | $7.44 | 0 | — | — |
| 1981-01-28 | $7.44 | $7.44 | 5,310 | — | — |
| 1981-01-27 | $7.63 | $7.63 | 2,124 | — | — |
| 1981-01-26 | $7.53 | $7.53 | 2,124 | — | — |
| 1981-01-23 | $7.63 | $7.63 | 7,434 | — | — |
| 1981-01-22 | $7.25 | $7.25 | 11,681 | — | — |
| 1981-01-21 | $7.35 | $7.35 | 3,186 | — | — |
| 1981-01-20 | $7.25 | $7.25 | 4,248 | — | — |
| 1981-01-19 | $7.53 | $7.53 | 16,991 | — | — |
| 1981-01-16 | $7.32 | $7.32 | 2,124 | — | — |
| 1981-01-15 | $7.23 | $7.23 | 3,186 | — | — |
| 1981-01-14 | $7.13 | $7.13 | 7,434 | — | — |
| 1981-01-13 | $7.02 | $7.02 | 9,557 | — | — |
| 1981-01-12 | $7.23 | $7.23 | 14,867 | — | — |
| 1981-01-09 | $7.06 | $7.06 | 5,310 | — | — |
| 1981-01-08 | $7.16 | $7.16 | 25,486 | — | — |
| 1981-01-07 | $6.99 | $6.99 | 26,548 | — | — |
| 1981-01-06 | $7.44 | $7.44 | 6,372 | — | — |
| 1981-01-05 | $7.44 | $7.44 | 4,248 | — | — |
| 1981-01-02 | $7.63 | $7.63 | 0 | — | — |