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
- 1973-05-03 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 | $0.75 | $0.75 | 28,800 | — | — |
| 1981-12-30 | $0.74 | $0.74 | 18,000 | — | — |
| 1981-12-29 | $0.75 | $0.75 | 93,600 | — | — |
| 1981-12-28 | $0.76 | $0.76 | 3,600 | — | — |
| 1981-12-24 | $0.76 | $0.76 | 54,000 | — | — |
| 1981-12-23 | $0.76 | $0.76 | 72,000 | — | — |
| 1981-12-22 | $0.76 | $0.76 | 108,000 | — | — |
| 1981-12-21 | $0.76 | $0.76 | 3,600 | — | — |
| 1981-12-18 | $0.76 | $0.76 | 46,800 | — | — |
| 1981-12-17 | $0.76 | $0.76 | 165,600 | — | — |
| 1981-12-16 | $0.75 | $0.75 | 97,200 | — | — |
| 1981-12-15 | $0.74 | $0.74 | 90,000 | — | — |
| 1981-12-14 | $0.73 | $0.73 | 100,800 | — | — |
| 1981-12-11 | $0.76 | $0.76 | 32,400 | — | — |
| 1981-12-10 | $0.76 | $0.76 | 7,200 | — | — |
| 1981-12-09 | $0.75 | $0.75 | 7,200 | — | — |
| 1981-12-08 | $0.75 | $0.75 | 25,200 | — | — |
| 1981-12-07 | $0.75 | $0.75 | 7,200 | — | — |
| 1981-12-04 | $0.75 | $0.75 | 3,600 | — | — |
| 1981-12-03 | $0.75 | $0.75 | 3,600 | — | — |
| 1981-12-02 | $0.76 | $0.76 | 10,800 | — | — |
| 1981-12-01 | $0.75 | $0.75 | 136,800 | — | — |
| 1981-11-30 | $0.75 | $0.75 | 46,800 | — | — |
| 1981-11-27 | $0.75 | $0.75 | 54,000 | — | — |
| 1981-11-25 | $0.75 | $0.75 | 86,400 | — | — |
| 1981-11-24 | $0.74 | $0.74 | 18,000 | — | — |
| 1981-11-23 | $0.75 | $0.75 | 129,600 | — | — |
| 1981-11-20 | $0.74 | $0.74 | 79,200 | — | — |
| 1981-11-19 | $0.74 | $0.74 | 111,600 | — | — |
| 1981-11-18 | $0.74 | $0.74 | 14,400 | — | — |
| 1981-11-17 | $0.74 | $0.74 | 3,600 | — | — |
| 1981-11-16 | $0.74 | $0.74 | 10,800 | — | — |
| 1981-11-13 | $0.75 | $0.75 | 18,000 | — | — |
| 1981-11-12 | $0.75 | $0.75 | 36,000 | — | — |
| 1981-11-11 | $0.75 | $0.75 | 54,000 | — | — |
| 1981-11-10 | $0.75 | $0.75 | 165,600 | — | — |
| 1981-11-09 | $0.75 | $0.75 | 126,000 | — | — |
| 1981-11-06 | $0.75 | $0.75 | 10,800 | — | — |
| 1981-11-05 | $0.75 | $0.75 | 115,200 | — | — |
| 1981-11-04 | $0.76 | $0.76 | 43,200 | — | — |
| 1981-11-03 | $0.75 | $0.75 | 216,000 | — | — |
| 1981-11-02 | $0.74 | $0.74 | 493,200 | — | — |
| 1981-10-30 | $0.74 | $0.74 | 57,600 | — | — |
| 1981-10-29 | $0.73 | $0.73 | 115,200 | — | — |
| 1981-10-28 | $0.74 | $0.74 | 50,400 | — | — |
| 1981-10-27 | $0.73 | $0.73 | 21,600 | — | — |
| 1981-10-26 | $0.73 | $0.73 | 7,200 | — | — |
| 1981-10-23 | $0.74 | $0.74 | 3,600 | — | — |
| 1981-10-22 | $0.74 | $0.74 | 14,400 | — | — |
| 1981-10-21 | $0.74 | $0.74 | 18,000 | — | — |
| 1981-10-20 | $0.74 | $0.74 | 147,600 | — | — |
| 1981-10-19 | $0.74 | $0.74 | 57,600 | — | — |
| 1981-10-16 | $0.74 | $0.74 | 57,600 | — | — |
| 1981-10-15 | $0.74 | $0.74 | 28,800 | — | — |
| 1981-10-14 | $0.74 | $0.74 | 68,400 | — | — |
| 1981-10-13 | $0.73 | $0.73 | 79,200 | — | — |
| 1981-10-12 | $0.72 | $0.72 | 10,800 | — | — |
| 1981-10-09 | $0.72 | $0.72 | 129,600 | — | — |
| 1981-10-08 | $0.72 | $0.72 | 79,200 | — | — |
| 1981-10-07 | $0.71 | $0.71 | 162,000 | — | — |
| 1981-10-06 | $0.70 | $0.70 | 147,600 | — | — |
| 1981-10-05 | $0.69 | $0.69 | 18,000 | — | — |
| 1981-10-02 | $0.69 | $0.69 | 3,600 | — | — |
| 1981-10-01 | $0.69 | $0.69 | 61,200 | — | — |
| 1981-09-30 | $0.69 | $0.69 | 0 | — | — |
| 1981-09-29 | $0.69 | $0.69 | 43,200 | — | — |
| 1981-09-28 | $0.68 | $0.68 | 25,200 | — | — |
| 1981-09-25 | $0.69 | $0.69 | 7,200 | — | — |
| 1981-09-24 | $0.69 | $0.69 | 7,200 | — | — |
| 1981-09-23 | $0.69 | $0.69 | 3,600 | — | — |
| 1981-09-22 | $0.69 | $0.69 | 43,200 | — | — |
| 1981-09-21 | $0.68 | $0.68 | 54,000 | — | — |
| 1981-09-18 | $0.69 | $0.69 | 93,600 | — | — |
| 1981-09-17 | $0.69 | $0.69 | 61,200 | — | — |
| 1981-09-16 | $0.68 | $0.68 | 50,400 | — | — |
| 1981-09-15 | $0.69 | $0.69 | 79,200 | — | — |
| 1981-09-14 | $0.67 | $0.67 | 86,400 | — | — |
| 1981-09-11 | $0.68 | $0.68 | 10,800 | — | — |
| 1981-09-10 | $0.67 | $0.67 | 39,600 | — | — |
| 1981-09-09 | $0.66 | $0.66 | 111,600 | — | — |
| 1981-09-08 | $0.66 | $0.66 | 14,400 | — | — |
| 1981-09-04 | $0.67 | $0.67 | 158,400 | — | — |
| 1981-09-03 | $0.68 | $0.68 | 43,200 | — | — |
| 1981-09-02 | $0.69 | $0.69 | 14,400 | — | — |
| 1981-09-01 | $0.69 | $0.69 | 68,400 | — | — |
| 1981-08-31 | $0.69 | $0.69 | 36,000 | — | — |
| 1981-08-28 | $0.68 | $0.68 | 10,800 | — | — |
| 1981-08-27 | $0.69 | $0.69 | 144,000 | — | — |
| 1981-08-26 | $0.69 | $0.69 | 158,400 | — | — |
| 1981-08-25 | $0.70 | $0.70 | 147,600 | — | — |
| 1981-08-24 | $0.71 | $0.71 | 129,600 | — | — |
| 1981-08-21 | $0.71 | $0.71 | 0 | — | — |
| 1981-08-20 | $0.71 | $0.71 | 14,400 | — | — |
| 1981-08-19 | $0.71 | $0.71 | 46,800 | — | — |
| 1981-08-18 | $0.71 | $0.71 | 43,200 | — | — |
| 1981-08-17 | $0.70 | $0.70 | 32,400 | — | — |
| 1981-08-14 | $0.71 | $0.71 | 21,600 | — | — |
| 1981-08-13 | $0.72 | $0.72 | 7,200 | — | — |
| 1981-08-12 | $0.72 | $0.72 | 46,800 | — | — |
| 1981-08-11 | $0.71 | $0.71 | 79,200 | — | — |
| 1981-08-10 | $0.70 | $0.70 | 0 | — | — |
| 1981-08-07 | $0.70 | $0.70 | 21,600 | — | — |
| 1981-08-06 | $0.70 | $0.70 | 10,800 | — | — |
| 1981-08-05 | $0.70 | $0.70 | 36,000 | — | — |
| 1981-08-04 | $0.70 | $0.70 | 14,400 | — | — |
| 1981-08-03 | $0.70 | $0.70 | 18,000 | — | — |
| 1981-07-31 | $0.70 | $0.70 | 43,200 | — | — |
| 1981-07-30 | $0.70 | $0.70 | 122,400 | — | — |
| 1981-07-29 | $0.69 | $0.69 | 75,600 | — | — |
| 1981-07-28 | $0.69 | $0.69 | 18,000 | — | — |
| 1981-07-27 | $0.69 | $0.69 | 7,200 | — | — |
| 1981-07-24 | $0.69 | $0.69 | 118,800 | — | — |
| 1981-07-23 | $0.69 | $0.69 | 86,400 | — | — |
| 1981-07-22 | $0.69 | $0.69 | 7,200 | — | — |
| 1981-07-21 | $0.69 | $0.69 | 43,200 | — | — |
| 1981-07-20 | $0.69 | $0.69 | 158,400 | — | — |
| 1981-07-17 | $0.71 | $0.71 | 126,000 | — | — |
| 1981-07-16 | $0.71 | $0.71 | 28,800 | — | — |
| 1981-07-15 | $0.71 | $0.71 | 28,800 | — | — |
| 1981-07-14 | $0.70 | $0.70 | 32,400 | — | — |
| 1981-07-13 | $0.71 | $0.71 | 68,400 | — | — |
| 1981-07-10 | $0.70 | $0.70 | 97,200 | — | — |
| 1981-07-09 | $0.69 | $0.69 | 18,000 | — | — |
| 1981-07-08 | $0.69 | $0.69 | 7,200 | — | — |
| 1981-07-07 | $0.69 | $0.69 | 10,800 | — | — |
| 1981-07-06 | $0.69 | $0.69 | 50,400 | — | — |
| 1981-07-02 | $0.69 | $0.69 | 28,800 | — | — |
| 1981-07-01 | $0.70 | $0.70 | 3,600 | — | — |
| 1981-06-30 | $0.71 | $0.71 | 3,600 | — | — |
| 1981-06-29 | $0.71 | $0.71 | 14,400 | — | — |
| 1981-06-26 | $0.71 | $0.71 | 86,400 | — | — |
| 1981-06-25 | $0.72 | $0.72 | 162,000 | — | — |
| 1981-06-24 | $0.72 | $0.72 | 54,000 | — | — |
| 1981-06-23 | $0.72 | $0.72 | 10,800 | — | — |
| 1981-06-22 | $0.72 | $0.72 | 115,200 | — | — |
| 1981-06-19 | $0.72 | $0.72 | 46,800 | — | — |
| 1981-06-18 | $0.72 | $0.72 | 72,000 | — | — |
| 1981-06-17 | $0.72 | $0.72 | 10,800 | — | — |
| 1981-06-16 | $0.71 | $0.71 | 601,200 | — | — |
| 1981-06-15 | $0.72 | $0.72 | 273,600 | — | — |
| 1981-06-12 | $0.73 | $0.73 | 194,400 | — | — |
| 1981-06-11 | $0.72 | $0.72 | 90,000 | — | — |
| 1981-06-10 | $0.71 | $0.71 | 97,200 | — | — |
| 1981-06-09 | $0.71 | $0.71 | 79,200 | — | — |
| 1981-06-08 | $0.71 | $0.71 | 10,800 | — | — |
| 1981-06-05 | $0.71 | $0.71 | 10,800 | — | — |
| 1981-06-04 | $0.72 | $0.72 | 25,200 | — | — |
| 1981-06-03 | $0.72 | $0.72 | 57,600 | — | — |
| 1981-06-02 | $0.72 | $0.72 | 223,200 | — | — |
| 1981-06-01 | $0.71 | $0.71 | 399,600 | — | — |
| 1981-05-29 | $0.70 | $0.70 | 190,800 | — | — |
| 1981-05-28 | $0.70 | $0.70 | 39,600 | — | — |
| 1981-05-27 | $0.69 | $0.69 | 10,800 | — | — |
| 1981-05-26 | $0.69 | $0.69 | 158,400 | — | — |
| 1981-05-22 | $0.67 | $0.67 | 7,200 | — | — |
| 1981-05-21 | $0.67 | $0.67 | 57,600 | — | — |
| 1981-05-20 | $0.67 | $0.67 | 172,800 | — | — |
| 1981-05-19 | $0.67 | $0.67 | 0 | — | — |
| 1981-05-18 | $0.67 | $0.67 | 288,000 | — | — |
| 1981-05-15 | $0.68 | $0.68 | 90,000 | — | — |
| 1981-05-14 | $0.67 | $0.67 | 61,200 | — | — |
| 1981-05-13 | $0.66 | $0.66 | 10,800 | — | — |
| 1981-05-12 | $0.66 | $0.66 | 18,000 | — | — |
| 1981-05-11 | $0.65 | $0.65 | 93,600 | — | — |
| 1981-05-08 | $0.67 | $0.67 | 90,000 | — | — |
| 1981-05-07 | $0.67 | $0.67 | 144,000 | — | — |
| 1981-05-06 | $0.69 | $0.69 | 14,400 | — | — |
| 1981-05-05 | $0.69 | $0.69 | 133,200 | — | — |
| 1981-05-04 | $0.71 | $0.71 | 7,200 | — | — |
| 1981-05-01 | $0.71 | $0.71 | 14,400 | — | — |
| 1981-04-30 | $0.71 | $0.71 | 43,200 | — | — |
| 1981-04-29 | $0.71 | $0.71 | 32,400 | — | — |
| 1981-04-28 | $0.72 | $0.72 | 133,200 | — | — |
| 1981-04-27 | $0.72 | $0.72 | 100,800 | — | — |
| 1981-04-24 | $0.71 | $0.71 | 21,600 | — | — |
| 1981-04-23 | $0.71 | $0.71 | 93,600 | — | — |
| 1981-04-22 | $0.72 | $0.72 | 18,000 | — | — |
| 1981-04-21 | $0.72 | $0.72 | 39,600 | — | — |
| 1981-04-20 | $0.72 | $0.72 | 14,400 | — | — |
| 1981-04-16 | $0.72 | $0.72 | 32,400 | — | — |
| 1981-04-15 | $0.71 | $0.71 | 126,000 | — | — |
| 1981-04-14 | $0.71 | $0.71 | 28,800 | — | — |
| 1981-04-13 | $0.72 | $0.72 | 75,600 | — | — |
| 1981-04-10 | $0.73 | $0.73 | 3,600 | — | — |
| 1981-04-09 | $0.72 | $0.72 | 57,600 | — | — |
| 1981-04-08 | $0.72 | $0.72 | 64,800 | — | — |
| 1981-04-07 | $0.71 | $0.71 | 10,800 | — | — |
| 1981-04-06 | $0.71 | $0.71 | 61,200 | — | — |
| 1981-04-03 | $0.73 | $0.73 | 158,400 | — | — |
| 1981-04-02 | $0.73 | $0.73 | 28,800 | — | — |
| 1981-04-01 | $0.73 | $0.73 | 61,200 | — | — |
| 1981-03-31 | $0.72 | $0.72 | 64,800 | — | — |
| 1981-03-30 | $0.73 | $0.73 | 36,000 | — | — |
| 1981-03-27 | $0.73 | $0.73 | 57,600 | — | — |
| 1981-03-26 | $0.73 | $0.73 | 7,200 | — | — |
| 1981-03-25 | $0.72 | $0.72 | 3,600 | — | — |
| 1981-03-24 | $0.72 | $0.72 | 104,400 | — | — |
| 1981-03-23 | $0.69 | $0.69 | 194,400 | — | — |
| 1981-03-20 | $0.68 | $0.68 | 57,600 | — | — |
| 1981-03-19 | $0.67 | $0.67 | 61,200 | — | — |
| 1981-03-18 | $0.67 | $0.67 | 39,600 | — | — |
| 1981-03-17 | $0.66 | $0.66 | 93,600 | — | — |
| 1981-03-16 | $0.66 | $0.66 | 298,800 | — | — |
| 1981-03-13 | $0.64 | $0.64 | 248,400 | — | — |
| 1981-03-12 | $0.64 | $0.64 | 208,800 | — | — |
| 1981-03-11 | $0.64 | $0.64 | 57,600 | — | — |
| 1981-03-10 | $0.65 | $0.65 | 97,200 | — | — |
| 1981-03-09 | $0.65 | $0.65 | 18,000 | — | — |
| 1981-03-06 | $0.65 | $0.65 | 93,600 | — | — |
| 1981-03-05 | $0.64 | $0.64 | 28,800 | — | — |
| 1981-03-04 | $0.65 | $0.65 | 0 | — | — |
| 1981-03-03 | $0.65 | $0.65 | 122,400 | — | — |
| 1981-03-02 | $0.64 | $0.64 | 36,000 | — | — |
| 1981-02-27 | $0.65 | $0.65 | 46,800 | — | — |
| 1981-02-26 | $0.65 | $0.65 | 36,000 | — | — |
| 1981-02-25 | $0.65 | $0.65 | 7,200 | — | — |
| 1981-02-24 | $0.65 | $0.65 | 82,800 | — | — |
| 1981-02-23 | $0.65 | $0.65 | 36,000 | — | — |
| 1981-02-20 | $0.65 | $0.65 | 115,200 | — | — |
| 1981-02-19 | $0.65 | $0.65 | 39,600 | — | — |
| 1981-02-18 | $0.64 | $0.64 | 82,800 | — | — |
| 1981-02-17 | $0.65 | $0.65 | 10,800 | — | — |
| 1981-02-13 | $0.65 | $0.65 | 7,200 | — | — |
| 1981-02-12 | $0.66 | $0.66 | 28,800 | — | — |
| 1981-02-11 | $0.65 | $0.65 | 54,000 | — | — |
| 1981-02-10 | $0.65 | $0.65 | 129,600 | — | — |
| 1981-02-09 | $0.65 | $0.65 | 208,800 | — | — |
| 1981-02-06 | $0.65 | $0.65 | 104,400 | — | — |
| 1981-02-05 | $0.65 | $0.65 | 176,400 | — | — |
| 1981-02-04 | $0.65 | $0.65 | 3,600 | — | — |
| 1981-02-03 | $0.65 | $0.65 | 118,800 | — | — |
| 1981-02-02 | $0.65 | $0.65 | 14,400 | — | — |
| 1981-01-30 | $0.66 | $0.66 | 10,800 | — | — |
| 1981-01-29 | $0.66 | $0.66 | 126,000 | — | — |
| 1981-01-28 | $0.66 | $0.66 | 154,800 | — | — |
| 1981-01-27 | $0.66 | $0.66 | 79,200 | — | — |
| 1981-01-26 | $0.66 | $0.66 | 43,200 | — | — |
| 1981-01-23 | $0.66 | $0.66 | 10,800 | — | — |
| 1981-01-22 | $0.66 | $0.66 | 54,000 | — | — |
| 1981-01-21 | $0.67 | $0.67 | 90,000 | — | — |
| 1981-01-20 | $0.68 | $0.68 | 43,200 | — | — |
| 1981-01-19 | $0.69 | $0.69 | 46,800 | — | — |
| 1981-01-16 | $0.69 | $0.69 | 36,000 | — | — |
| 1981-01-15 | $0.69 | $0.69 | 3,600 | — | — |
| 1981-01-14 | $0.69 | $0.69 | 18,000 | — | — |
| 1981-01-13 | $0.69 | $0.69 | 248,400 | — | — |
| 1981-01-12 | $0.68 | $0.68 | 46,800 | — | — |
| 1981-01-09 | $0.68 | $0.68 | 118,800 | — | — |
| 1981-01-08 | $0.68 | $0.68 | 10,800 | — | — |
| 1981-01-07 | $0.68 | $0.68 | 90,000 | — | — |
| 1981-01-06 | $0.67 | $0.67 | 136,800 | — | — |
| 1981-01-05 | $0.65 | $0.65 | 205,200 | — | — |
| 1981-01-02 | $0.66 | $0.66 | 144,000 | — | — |