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
- 1973-01-02 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 | $43.66 | $43.66 | 29,515 | — | — |
| 1981-12-30 | $43.66 | $43.66 | 57,991 | — | — |
| 1981-12-29 | $44.33 | $44.33 | 19,429 | — | — |
| 1981-12-28 | $44.67 | $44.67 | 39,897 | — | — |
| 1981-12-24 | $45.17 | $45.17 | 16,760 | — | — |
| 1981-12-23 | $45.34 | $45.34 | 160,477 | — | — |
| 1981-12-22 | $45.34 | $45.34 | 23,137 | — | — |
| 1981-12-21 | $45.34 | $45.34 | 51,614 | — | — |
| 1981-12-18 | $45.51 | $45.51 | 48,203 | — | — |
| 1981-12-17 | $45.51 | $45.51 | 41,973 | — | — |
| 1981-12-16 | $45.85 | $45.85 | 29,366 | — | — |
| 1981-12-15 | $45.85 | $45.85 | 58,733 | — | — |
| 1981-12-14 | $46.02 | $46.02 | 46,274 | — | — |
| 1981-12-11 | $46.69 | $46.69 | 67,484 | — | — |
| 1981-12-10 | $46.69 | $46.69 | 120,432 | — | — |
| 1981-12-09 | $46.69 | $46.69 | 42,567 | — | — |
| 1981-12-08 | $46.35 | $46.35 | 89,286 | — | — |
| 1981-12-07 | $45.51 | $45.51 | 41,380 | — | — |
| 1981-12-04 | $44.50 | $44.50 | 18,836 | — | — |
| 1981-12-03 | $44.33 | $44.33 | 31,740 | — | — |
| 1981-12-02 | $44.33 | $44.33 | 52,059 | — | — |
| 1981-12-01 | $44.33 | $44.33 | 49,241 | — | — |
| 1981-11-30 | $44.33 | $44.33 | 23,137 | — | — |
| 1981-11-27 | $44.33 | $44.33 | 50,872 | — | — |
| 1981-11-25 | $43.99 | $43.99 | 48,944 | — | — |
| 1981-11-24 | $43.83 | $43.83 | 30,553 | — | — |
| 1981-11-23 | $43.66 | $43.66 | 57,695 | — | — |
| 1981-11-20 | $43.99 | $43.99 | 37,079 | — | — |
| 1981-11-19 | $43.99 | $43.99 | 139,713 | — | — |
| 1981-11-18 | $43.99 | $43.99 | 67,632 | — | — |
| 1981-11-17 | $44.16 | $44.16 | 28,180 | — | — |
| 1981-11-16 | $43.66 | $43.66 | 28,477 | — | — |
| 1981-11-13 | $43.99 | $43.99 | 30,256 | — | — |
| 1981-11-12 | $43.99 | $43.99 | 71,636 | — | — |
| 1981-11-11 | $43.99 | $43.99 | 80,832 | — | — |
| 1981-11-10 | $43.99 | $43.99 | 83,353 | — | — |
| 1981-11-09 | $43.99 | $43.99 | 65,407 | — | — |
| 1981-11-06 | $43.99 | $43.99 | 29,811 | — | — |
| 1981-11-05 | $43.99 | $43.99 | 43,901 | — | — |
| 1981-11-04 | $44.16 | $44.16 | 367,377 | — | — |
| 1981-11-03 | $43.66 | $43.66 | 220,397 | — | — |
| 1981-11-02 | $43.15 | $43.15 | 196,963 | — | — |
| 1981-10-30 | $42.81 | $42.81 | 98,778 | — | — |
| 1981-10-29 | $42.31 | $42.31 | 79,497 | — | — |
| 1981-10-28 | $42.81 | $42.81 | 92,994 | — | — |
| 1981-10-27 | $42.81 | $42.81 | 137,785 | — | — |
| 1981-10-26 | $42.98 | $42.98 | 38,562 | — | — |
| 1981-10-23 | $43.15 | $43.15 | 31,146 | — | — |
| 1981-10-22 | $43.66 | $43.66 | 48,944 | — | — |
| 1981-10-21 | $43.83 | $43.83 | 112,423 | — | — |
| 1981-10-20 | $42.81 | $42.81 | 83,205 | — | — |
| 1981-10-19 | $41.80 | $41.80 | 38,562 | — | — |
| 1981-10-16 | $41.47 | $41.47 | 106,194 | — | — |
| 1981-10-15 | $41.13 | $41.13 | 66,149 | — | — |
| 1981-10-14 | $40.79 | $40.79 | 72,378 | — | — |
| 1981-10-13 | $41.47 | $41.47 | 85,133 | — | — |
| 1981-10-12 | $41.80 | $41.80 | 44,643 | — | — |
| 1981-10-09 | $41.30 | $41.30 | 71,191 | — | — |
| 1981-10-08 | $41.63 | $41.63 | 33,519 | — | — |
| 1981-10-07 | $41.47 | $41.47 | 105,749 | — | — |
| 1981-10-06 | $40.29 | $40.29 | 63,776 | — | — |
| 1981-10-05 | $39.95 | $39.95 | 59,919 | — | — |
| 1981-10-02 | $38.43 | $38.43 | 84,836 | — | — |
| 1981-10-01 | $38.26 | $38.26 | 65,852 | — | — |
| 1981-09-30 | $38.60 | $38.60 | 197,260 | — | — |
| 1981-09-29 | $38.26 | $38.26 | 101,299 | — | — |
| 1981-09-28 | $37.93 | $37.93 | 136,599 | — | — |
| 1981-09-25 | $37.59 | $37.59 | 121,025 | — | — |
| 1981-09-24 | $37.76 | $37.76 | 50,427 | — | — |
| 1981-09-23 | $37.25 | $37.25 | 87,654 | — | — |
| 1981-09-22 | $37.42 | $37.42 | 73,713 | — | — |
| 1981-09-21 | $37.25 | $37.25 | 54,877 | — | — |
| 1981-09-18 | $37.08 | $37.08 | 108,122 | — | — |
| 1981-09-17 | $37.59 | $37.59 | 68,522 | — | — |
| 1981-09-16 | $37.76 | $37.76 | 49,241 | — | — |
| 1981-09-15 | $37.76 | $37.76 | 47,164 | — | — |
| 1981-09-14 | $38.26 | $38.26 | 48,796 | — | — |
| 1981-09-11 | $38.26 | $38.26 | 77,569 | — | — |
| 1981-09-10 | $37.76 | $37.76 | 79,645 | — | — |
| 1981-09-09 | $37.76 | $37.76 | 68,967 | — | — |
| 1981-09-08 | $37.76 | $37.76 | 73,564 | — | — |
| 1981-09-04 | $38.26 | $38.26 | 51,317 | — | — |
| 1981-09-03 | $38.26 | $38.26 | 79,645 | — | — |
| 1981-09-02 | $38.43 | $38.43 | 51,465 | — | — |
| 1981-09-01 | $38.26 | $38.26 | 39,007 | — | — |
| 1981-08-31 | $38.09 | $38.09 | 36,337 | — | — |
| 1981-08-28 | $38.26 | $38.26 | 48,203 | — | — |
| 1981-08-27 | $38.43 | $38.43 | 64,072 | — | — |
| 1981-08-26 | $38.26 | $38.26 | 93,884 | — | — |
| 1981-08-25 | $38.43 | $38.43 | 128,145 | — | — |
| 1981-08-24 | $38.94 | $38.94 | 113,610 | — | — |
| 1981-08-21 | $39.78 | $39.78 | 57,843 | — | — |
| 1981-08-20 | $39.78 | $39.78 | 39,749 | — | — |
| 1981-08-19 | $39.61 | $39.61 | 31,888 | — | — |
| 1981-08-18 | $39.61 | $39.61 | 40,638 | — | — |
| 1981-08-17 | $39.78 | $39.78 | 22,841 | — | — |
| 1981-08-14 | $39.95 | $39.95 | 63,924 | — | — |
| 1981-08-13 | $39.95 | $39.95 | 162,999 | — | — |
| 1981-08-12 | $40.62 | $40.62 | 29,515 | — | — |
| 1981-08-11 | $39.95 | $39.95 | 31,146 | — | — |
| 1981-08-10 | $39.61 | $39.61 | 0 | — | — |
| 1981-08-07 | $39.61 | $39.61 | 24,472 | — | — |
| 1981-08-06 | $40.12 | $40.12 | 14,238 | — | — |
| 1981-08-05 | $40.12 | $40.12 | 78,311 | — | — |
| 1981-08-04 | $40.12 | $40.12 | 27,587 | — | — |
| 1981-08-03 | $40.12 | $40.12 | 36,486 | — | — |
| 1981-07-31 | $40.12 | $40.12 | 31,888 | — | — |
| 1981-07-30 | $38.94 | $38.94 | 27,142 | — | — |
| 1981-07-29 | $38.77 | $38.77 | 21,951 | — | — |
| 1981-07-28 | $38.60 | $38.60 | 97,888 | — | — |
| 1981-07-27 | $38.60 | $38.60 | 83,502 | — | — |
| 1981-07-24 | $37.59 | $37.59 | 71,043 | — | — |
| 1981-07-23 | $36.58 | $36.58 | 115,686 | — | — |
| 1981-07-22 | $36.07 | $36.07 | 40,045 | — | — |
| 1981-07-21 | $36.41 | $36.41 | 26,548 | — | — |
| 1981-07-20 | $37.42 | $37.42 | 43,605 | — | — |
| 1981-07-17 | $38.43 | $38.43 | 61,254 | — | — |
| 1981-07-16 | $38.26 | $38.26 | 24,917 | — | — |
| 1981-07-15 | $38.09 | $38.09 | 26,252 | — | — |
| 1981-07-14 | $38.09 | $38.09 | 55,025 | — | — |
| 1981-07-13 | $38.60 | $38.60 | 57,250 | — | — |
| 1981-07-10 | $38.43 | $38.43 | 74,009 | — | — |
| 1981-07-09 | $38.43 | $38.43 | 34,706 | — | — |
| 1981-07-08 | $38.09 | $38.09 | 44,791 | — | — |
| 1981-07-07 | $38.09 | $38.09 | 52,652 | — | — |
| 1981-07-06 | $38.09 | $38.09 | 105,156 | — | — |
| 1981-07-02 | $38.77 | $38.77 | 33,074 | — | — |
| 1981-07-01 | $38.94 | $38.94 | 57,250 | — | — |
| 1981-06-30 | $38.77 | $38.77 | 250,060 | — | — |
| 1981-06-29 | $41.13 | $41.13 | 37,524 | — | — |
| 1981-06-26 | $41.47 | $41.47 | 79,645 | — | — |
| 1981-06-25 | $41.63 | $41.63 | 37,227 | — | — |
| 1981-06-24 | $41.63 | $41.63 | 50,872 | — | — |
| 1981-06-23 | $41.63 | $41.63 | 63,776 | — | — |
| 1981-06-22 | $41.97 | $41.97 | 36,634 | — | — |
| 1981-06-19 | $42.65 | $42.65 | 69,857 | — | — |
| 1981-06-18 | $41.97 | $41.97 | 58,436 | — | — |
| 1981-06-17 | $42.48 | $42.48 | 31,740 | — | — |
| 1981-06-16 | $42.48 | $42.48 | 76,382 | — | — |
| 1981-06-15 | $42.48 | $42.48 | 22,841 | — | — |
| 1981-06-12 | $42.31 | $42.31 | 51,169 | — | — |
| 1981-06-11 | $42.14 | $42.14 | 116,576 | — | — |
| 1981-06-10 | $41.97 | $41.97 | 35,299 | — | — |
| 1981-06-09 | $41.80 | $41.80 | 103,524 | — | — |
| 1981-06-08 | $41.63 | $41.63 | 86,023 | — | — |
| 1981-06-05 | $41.63 | $41.63 | 69,263 | — | — |
| 1981-06-04 | $40.96 | $40.96 | 57,250 | — | — |
| 1981-06-03 | $40.12 | $40.12 | 67,632 | — | — |
| 1981-06-02 | $40.29 | $40.29 | 48,203 | — | — |
| 1981-06-01 | $40.29 | $40.29 | 30,256 | — | — |
| 1981-05-29 | $40.12 | $40.12 | 26,993 | — | — |
| 1981-05-28 | $40.29 | $40.29 | 218,320 | — | — |
| 1981-05-27 | $40.79 | $40.79 | 123,473 | — | — |
| 1981-05-26 | $39.56 | $39.56 | 31,814 | — | — |
| 1981-05-22 | $39.33 | $39.33 | 186,655 | — | — |
| 1981-05-21 | $39.22 | $39.22 | 24,027 | — | — |
| 1981-05-20 | $38.99 | $38.99 | 76,086 | — | — |
| 1981-05-19 | $38.54 | $38.54 | 62,292 | — | — |
| 1981-05-18 | $38.66 | $38.66 | 58,955 | — | — |
| 1981-05-15 | $38.09 | $38.09 | 59,845 | — | — |
| 1981-05-14 | $37.53 | $37.53 | 41,380 | — | — |
| 1981-05-13 | $37.31 | $37.31 | 10,901 | — | — |
| 1981-05-12 | $36.97 | $36.97 | 41,825 | — | — |
| 1981-05-11 | $36.97 | $36.97 | 42,937 | — | — |
| 1981-05-08 | $36.97 | $36.97 | 66,964 | — | — |
| 1981-05-07 | $36.86 | $36.86 | 170,414 | — | — |
| 1981-05-06 | $37.31 | $37.31 | 52,949 | — | — |
| 1981-05-05 | $37.42 | $37.42 | 252,285 | — | — |
| 1981-05-04 | $37.98 | $37.98 | 199,336 | — | — |
| 1981-05-01 | $38.43 | $38.43 | 50,724 | — | — |
| 1981-04-30 | $38.77 | $38.77 | 85,875 | — | — |
| 1981-04-29 | $37.98 | $37.98 | 7,119 | — | — |
| 1981-04-28 | $38.09 | $38.09 | 25,362 | — | — |
| 1981-04-27 | $37.87 | $37.87 | 81,425 | — | — |
| 1981-04-24 | $37.64 | $37.64 | 38,488 | — | — |
| 1981-04-23 | $36.97 | $36.97 | 97,888 | — | — |
| 1981-04-22 | $36.52 | $36.52 | 129,479 | — | — |
| 1981-04-21 | $36.63 | $36.63 | 207,567 | — | — |
| 1981-04-20 | $36.52 | $36.52 | 58,065 | — | — |
| 1981-04-16 | $36.75 | $36.75 | 126,142 | — | — |
| 1981-04-15 | $36.30 | $36.30 | 38,488 | — | — |
| 1981-04-14 | $35.73 | $35.73 | 50,501 | — | — |
| 1981-04-13 | $35.85 | $35.85 | 62,960 | — | — |
| 1981-04-10 | $35.96 | $35.96 | 66,297 | — | — |
| 1981-04-09 | $35.85 | $35.85 | 35,373 | — | — |
| 1981-04-08 | $35.85 | $35.85 | 83,872 | — | — |
| 1981-04-07 | $35.40 | $35.40 | 12,236 | — | — |
| 1981-04-06 | $35.29 | $35.29 | 78,755 | — | — |
| 1981-04-03 | $35.40 | $35.40 | 80,090 | — | — |
| 1981-04-02 | $35.96 | $35.96 | 67,854 | — | — |
| 1981-04-01 | $36.18 | $36.18 | 35,151 | — | — |
| 1981-03-31 | $36.18 | $36.18 | 77,866 | — | — |
| 1981-03-30 | $35.96 | $35.96 | 21,580 | — | — |
| 1981-03-27 | $36.18 | $36.18 | 64,517 | — | — |
| 1981-03-26 | $37.42 | $37.42 | 185,765 | — | — |
| 1981-03-25 | $37.70 | $37.70 | 60,290 | — | — |
| 1981-03-24 | $37.87 | $37.87 | 100,780 | — | — |
| 1981-03-23 | $38.09 | $38.09 | 114,129 | — | — |
| 1981-03-20 | $38.09 | $38.09 | 47,164 | — | — |
| 1981-03-19 | $38.09 | $38.09 | 117,021 | — | — |
| 1981-03-18 | $37.64 | $37.64 | 40,490 | — | — |
| 1981-03-17 | $37.42 | $37.42 | 55,841 | — | — |
| 1981-03-16 | $37.53 | $37.53 | 120,135 | — | — |
| 1981-03-13 | $37.31 | $37.31 | 100,113 | — | — |
| 1981-03-12 | $36.75 | $36.75 | 233,819 | — | — |
| 1981-03-11 | $36.30 | $36.30 | 114,796 | — | — |
| 1981-03-10 | $37.08 | $37.08 | 136,376 | — | — |
| 1981-03-09 | $37.42 | $37.42 | 119,913 | — | — |
| 1981-03-06 | $37.08 | $37.08 | 41,825 | — | — |
| 1981-03-05 | $36.86 | $36.86 | 54,951 | — | — |
| 1981-03-04 | $36.07 | $36.07 | 48,499 | — | — |
| 1981-03-03 | $36.07 | $36.07 | 67,187 | — | — |
| 1981-03-02 | $35.85 | $35.85 | 47,609 | — | — |
| 1981-02-27 | $35.73 | $35.73 | 107,899 | — | — |
| 1981-02-26 | $35.40 | $35.40 | 50,724 | — | — |
| 1981-02-25 | $34.61 | $34.61 | 114,796 | — | — |
| 1981-02-24 | $34.61 | $34.61 | 65,852 | — | — |
| 1981-02-23 | $34.05 | $34.05 | 45,829 | — | — |
| 1981-02-20 | $33.26 | $33.26 | 31,591 | — | — |
| 1981-02-19 | $33.15 | $33.15 | 63,627 | — | — |
| 1981-02-18 | $33.15 | $33.15 | 61,403 | — | — |
| 1981-02-17 | $32.81 | $32.81 | 56,508 | — | — |
| 1981-02-13 | $32.81 | $32.81 | 87,209 | — | — |
| 1981-02-12 | $33.60 | $33.60 | 104,340 | — | — |
| 1981-02-11 | $34.16 | $34.16 | 92,104 | — | — |
| 1981-02-10 | $34.16 | $34.16 | 34,706 | — | — |
| 1981-02-09 | $34.16 | $34.16 | 39,600 | — | — |
| 1981-02-06 | $33.71 | $33.71 | 42,047 | — | — |
| 1981-02-05 | $33.71 | $33.71 | 101,670 | — | — |
| 1981-02-04 | $33.71 | $33.71 | 25,807 | — | — |
| 1981-02-03 | $33.71 | $33.71 | 32,926 | — | — |
| 1981-02-02 | $33.37 | $33.37 | 43,605 | — | — |
| 1981-01-30 | $33.71 | $33.71 | 49,389 | — | — |
| 1981-01-29 | $33.49 | $33.49 | 58,955 | — | — |
| 1981-01-28 | $33.49 | $33.49 | 145,052 | — | — |
| 1981-01-27 | $33.49 | $33.49 | 75,196 | — | — |
| 1981-01-26 | $33.71 | $33.71 | 59,178 | — | — |
| 1981-01-23 | $33.49 | $33.49 | 40,490 | — | — |
| 1981-01-22 | $33.04 | $33.04 | 46,274 | — | — |
| 1981-01-21 | $33.04 | $33.04 | 29,811 | — | — |
| 1981-01-20 | $33.04 | $33.04 | 35,596 | — | — |
| 1981-01-19 | $33.15 | $33.15 | 35,151 | — | — |
| 1981-01-16 | $33.04 | $33.04 | 20,023 | — | — |
| 1981-01-15 | $32.81 | $32.81 | 65,630 | — | — |
| 1981-01-14 | $32.93 | $32.93 | 70,746 | — | — |
| 1981-01-13 | $32.81 | $32.81 | 44,717 | — | — |
| 1981-01-12 | $32.81 | $32.81 | 150,392 | — | — |
| 1981-01-09 | $32.81 | $32.81 | 27,364 | — | — |
| 1981-01-08 | $32.93 | $32.93 | 45,162 | — | — |
| 1981-01-07 | $33.60 | $33.60 | 76,531 | — | — |
| 1981-01-06 | $34.05 | $34.05 | 20,912 | — | — |
| 1981-01-05 | $34.05 | $34.05 | 86,097 | — | — |
| 1981-01-02 | $33.71 | $33.71 | 48,722 | — | — |