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 | $14.75 | $14.93 | 2,400 | — | — |
| 1981-12-30 | $15.13 | $15.31 | 2,100 | — | — |
| 1981-12-29 | $14.63 | $14.81 | 1,900 | — | — |
| 1981-12-28 | $15.13 | $15.31 | 600 | — | — |
| 1981-12-24 | $14.88 | $15.06 | 700 | — | — |
| 1981-12-23 | $14.63 | $14.81 | 3,300 | — | — |
| 1981-12-22 | $15.50 | $15.69 | 400 | — | — |
| 1981-12-21 | $15.00 | $15.19 | 900 | — | — |
| 1981-12-18 | $15.25 | $15.44 | 1,600 | — | — |
| 1981-12-17 | $15.25 | $15.44 | 400 | — | — |
| 1981-12-16 | $15.38 | $15.56 | 100 | — | — |
| 1981-12-15 | $15.38 | $15.56 | 1,800 | — | — |
| 1981-12-14 | $15.38 | $15.56 | 700 | — | — |
| 1981-12-11 | $15.63 | $15.82 | 100 | — | — |
| 1981-12-10 | $15.63 | $15.82 | 100 | — | — |
| 1981-12-09 | $15.88 | $16.07 | 300 | — | — |
| 1981-12-08 | $16.00 | $16.20 | 0 | — | — |
| 1981-12-07 | $16.00 | $16.20 | 500 | — | — |
| 1981-12-04 | $15.75 | $15.94 | 500 | — | — |
| 1981-12-03 | $16.00 | $16.20 | 600 | — | — |
| 1981-12-02 | $15.50 | $15.69 | 500 | — | — |
| 1981-12-01 | $16.00 | $16.20 | 400 | — | — |
| 1981-11-30 | $16.25 | $16.45 | 2,400 | — | — |
| 1981-11-27 | $16.38 | $16.58 | 1,500 | — | — |
| 1981-11-25 | $15.75 | $15.94 | 0 | — | — |
| 1981-11-24 | $15.75 | $15.94 | 1,600 | — | — |
| 1981-11-23 | $15.00 | $15.19 | 900 | — | — |
| 1981-11-20 | $14.75 | $14.93 | 600 | — | — |
| 1981-11-19 | $14.50 | $14.68 | 3,300 | — | — |
| 1981-11-18 | $14.13 | $14.30 | 1,600 | — | — |
| 1981-11-17 | $14.38 | $14.55 | 6,600 | — | — |
| 1981-11-16 | $14.38 | $14.55 | 3,500 | — | — |
| 1981-11-13 | $14.50 | $14.68 | 1,300 | — | — |
| 1981-11-12 | $14.88 | $15.06 | 16,700 | — | — |
| 1981-11-11 | $15.00 | $15.19 | 2,600 | — | — |
| 1981-11-10 | $15.50 | $15.69 | 900 | — | — |
| 1981-11-09 | $15.88 | $16.07 | 700 | — | — |
| 1981-11-06 | $16.13 | $16.32 | 200 | — | — |
| 1981-11-05 | $16.13 | $16.32 | 2,600 | — | — |
| 1981-11-04 | $16.75 | $16.96 | 0 | — | — |
| 1981-11-03 | $16.75 | $16.96 | 500 | — | — |
| 1981-11-02 | $16.88 | $17.08 | 700 | — | — |
| 1981-10-30 | $16.63 | $16.83 | 1,300 | — | — |
| 1981-10-29 | $16.63 | $16.83 | 200 | — | — |
| 1981-10-28 | $16.38 | $16.58 | 300 | — | — |
| 1981-10-27 | $16.38 | $16.58 | 1,100 | — | — |
| 1981-10-26 | $16.75 | $16.96 | 500 | — | — |
| 1981-10-23 | $17.13 | $17.34 | 400 | — | — |
| 1981-10-22 | $16.88 | $17.08 | 600 | — | — |
| 1981-10-21 | $16.75 | $16.96 | 300 | — | — |
| 1981-10-20 | $16.38 | $16.58 | 2,600 | — | — |
| 1981-10-19 | $17.13 | $17.34 | 0 | — | — |
| 1981-10-16 | $17.13 | $17.34 | 100 | — | — |
| 1981-10-15 | $17.25 | $17.46 | 100 | — | — |
| 1981-10-14 | $17.13 | $17.34 | 0 | — | — |
| 1981-10-13 | $17.13 | $17.34 | 100 | — | — |
| 1981-10-12 | $17.38 | $17.59 | 0 | — | — |
| 1981-10-09 | $17.38 | $17.59 | 600 | — | — |
| 1981-10-08 | $17.75 | $17.97 | 0 | — | — |
| 1981-10-07 | $17.75 | $17.97 | 400 | — | — |
| 1981-10-06 | $17.88 | $18.10 | 400 | — | — |
| 1981-10-05 | $17.75 | $17.97 | 300 | — | — |
| 1981-10-02 | $17.63 | $17.84 | 1,500 | — | — |
| 1981-10-01 | $17.25 | $17.46 | 400 | — | — |
| 1981-09-30 | $17.63 | $17.84 | 200 | — | — |
| 1981-09-29 | $17.88 | $18.10 | 700 | — | — |
| 1981-09-28 | $17.63 | $17.84 | 1,600 | — | — |
| 1981-09-25 | $18.00 | $18.22 | 0 | — | — |
| 1981-09-24 | $18.00 | $18.22 | 0 | — | — |
| 1981-09-23 | $18.00 | $18.22 | 200 | — | — |
| 1981-09-22 | $18.38 | $18.60 | 200 | — | — |
| 1981-09-21 | $17.88 | $18.10 | 1,000 | — | — |
| 1981-09-18 | $18.00 | $18.22 | 400 | — | — |
| 1981-09-17 | $18.13 | $18.35 | 400 | — | — |
| 1981-09-16 | $18.25 | $18.48 | 1,200 | — | — |
| 1981-09-15 | $18.38 | $18.60 | 400 | — | — |
| 1981-09-14 | $18.63 | $18.86 | 900 | — | — |
| 1981-09-11 | $18.63 | $18.86 | 100 | — | — |
| 1981-09-10 | $18.63 | $18.86 | 300 | — | — |
| 1981-09-09 | $18.50 | $18.73 | 700 | — | — |
| 1981-09-08 | $18.38 | $18.60 | 2,400 | — | — |
| 1981-09-04 | $18.88 | $19.11 | 900 | — | — |
| 1981-09-03 | $18.88 | $19.11 | 300 | — | — |
| 1981-09-02 | $18.88 | $19.11 | 700 | — | — |
| 1981-09-01 | $18.63 | $18.86 | 1,200 | — | — |
| 1981-08-31 | $19.13 | $19.36 | 25,900 | — | — |
| 1981-08-28 | $19.38 | $19.61 | 500 | — | — |
| 1981-08-27 | $19.63 | $19.87 | 3,600 | — | — |
| 1981-08-26 | $19.63 | $19.87 | 300 | — | — |
| 1981-08-25 | $20.13 | $20.37 | 200 | — | — |
| 1981-08-24 | $20.13 | $20.37 | 100 | — | — |
| 1981-08-21 | $20.38 | $20.63 | 1,500 | — | — |
| 1981-08-20 | $20.50 | $20.75 | 200 | — | — |
| 1981-08-19 | $20.75 | $21.01 | 1,100 | — | — |
| 1981-08-18 | $21.00 | $21.26 | 0 | — | — |
| 1981-08-17 | $21.00 | $21.26 | 2,900 | — | — |
| 1981-08-14 | $21.00 | $21.26 | 2,600 | — | — |
| 1981-08-13 | $20.50 | $20.75 | 1,200 | — | — |
| 1981-08-12 | $20.88 | $21.13 | 900 | — | — |
| 1981-08-11 | $20.88 | $21.13 | 3,200 | — | — |
| 1981-08-10 | $21.38 | $21.64 | 1,200 | — | — |
| 1981-08-07 | $21.25 | $21.51 | 1,400 | — | — |
| 1981-08-06 | $21.88 | $22.15 | 200 | — | — |
| 1981-08-05 | $21.63 | $21.89 | 600 | — | — |
| 1981-08-04 | $21.63 | $21.89 | 400 | — | — |
| 1981-08-03 | $21.50 | $21.77 | 900 | — | — |
| 1981-07-31 | $21.63 | $21.89 | 0 | — | — |
| 1981-07-30 | $21.63 | $21.89 | 1,900 | — | — |
| 1981-07-29 | $22.00 | $22.27 | 1,400 | — | — |
| 1981-07-28 | $21.38 | $21.64 | 2,000 | — | — |
| 1981-07-27 | $20.88 | $21.13 | 1,200 | — | — |
| 1981-07-24 | $19.88 | $20.12 | 1,300 | — | — |
| 1981-07-23 | $19.88 | $20.12 | 12,000 | — | — |
| 1981-07-22 | $21.13 | $21.39 | 700 | — | — |
| 1981-07-21 | $21.38 | $21.64 | 0 | — | — |
| 1981-07-20 | $21.38 | $21.64 | 0 | — | — |
| 1981-07-17 | $21.38 | $21.64 | 400 | — | — |
| 1981-07-16 | $21.38 | $21.64 | 500 | — | — |
| 1981-07-15 | $21.00 | $21.26 | 400 | — | — |
| 1981-07-14 | $21.13 | $21.39 | 2,600 | — | — |
| 1981-07-13 | $21.38 | $21.64 | 300 | — | — |
| 1981-07-10 | $21.75 | $22.02 | 1,100 | — | — |
| 1981-07-09 | $21.88 | $22.15 | 7,800 | — | — |
| 1981-07-08 | $21.25 | $21.51 | 100 | — | — |
| 1981-07-07 | $21.25 | $21.51 | 900 | — | — |
| 1981-07-06 | $21.38 | $21.64 | 1,200 | — | — |
| 1981-07-02 | $21.38 | $21.64 | 0 | — | — |
| 1981-07-01 | $21.38 | $21.64 | 600 | — | — |
| 1981-06-30 | $21.50 | $21.77 | 22,900 | — | — |
| 1981-06-29 | $21.88 | $22.15 | 8,400 | — | — |
| 1981-06-26 | $21.50 | $21.77 | 100 | — | — |
| 1981-06-25 | $21.50 | $21.77 | 1,500 | — | — |
| 1981-06-24 | $21.50 | $21.77 | 400 | — | — |
| 1981-06-23 | $21.38 | $21.64 | 2,400 | — | — |
| 1981-06-22 | $21.00 | $21.26 | 500 | — | — |
| 1981-06-19 | $21.38 | $21.64 | 0 | — | — |
| 1981-06-18 | $21.38 | $21.64 | 0 | — | — |
| 1981-06-17 | $21.38 | $21.64 | 1,100 | — | — |
| 1981-06-16 | $21.50 | $21.77 | 200 | — | — |
| 1981-06-15 | $21.63 | $21.89 | 400 | — | — |
| 1981-06-12 | $21.75 | $22.02 | 400 | — | — |
| 1981-06-11 | $21.50 | $21.77 | 200 | — | — |
| 1981-06-10 | $21.50 | $21.77 | 10,700 | — | — |
| 1981-06-09 | $21.75 | $22.02 | 5,800 | — | — |
| 1981-06-08 | $21.00 | $21.26 | 2,300 | — | — |
| 1981-06-05 | $19.88 | $20.12 | 1,000 | — | — |
| 1981-06-04 | $19.38 | $19.61 | 1,400 | — | — |
| 1981-06-03 | $19.38 | $19.61 | 1,000 | — | — |
| 1981-06-02 | $19.25 | $19.49 | 400 | — | — |
| 1981-06-01 | $19.13 | $19.36 | 700 | — | — |
| 1981-05-29 | $18.63 | $18.86 | 3,000 | — | — |
| 1981-05-28 | $18.38 | $18.60 | 200 | — | — |
| 1981-05-27 | $18.63 | $18.86 | 1,600 | — | — |
| 1981-05-26 | $18.25 | $18.48 | 300 | — | — |
| 1981-05-22 | $18.25 | $18.48 | 700 | — | — |
| 1981-05-21 | $18.63 | $18.86 | 500 | — | — |
| 1981-05-20 | $18.25 | $18.48 | 3,000 | — | — |
| 1981-05-19 | $18.38 | $18.60 | 2,800 | — | — |
| 1981-05-18 | $19.25 | $19.49 | 2,100 | — | — |
| 1981-05-15 | $19.75 | $19.99 | 100 | — | — |
| 1981-05-14 | $19.75 | $19.99 | 800 | — | — |
| 1981-05-13 | $20.00 | $20.25 | 700 | — | — |
| 1981-05-12 | $20.25 | $20.50 | 700 | — | — |
| 1981-05-11 | $20.50 | $20.75 | 1,600 | — | — |
| 1981-05-08 | $20.63 | $20.88 | 400 | — | — |
| 1981-05-07 | $20.38 | $20.63 | 0 | — | — |
| 1981-05-06 | $20.38 | $20.63 | 700 | — | — |
| 1981-05-05 | $20.25 | $20.50 | 200 | — | — |
| 1981-05-04 | $20.25 | $20.50 | 2,800 | — | — |
| 1981-05-01 | $20.63 | $20.88 | 700 | — | — |
| 1981-04-30 | $20.38 | $20.63 | 2,400 | — | — |
| 1981-04-29 | $20.38 | $20.63 | 400 | — | — |
| 1981-04-28 | $20.75 | $21.01 | 5,500 | — | — |
| 1981-04-27 | $20.38 | $20.63 | 2,000 | — | — |
| 1981-04-24 | $20.38 | $20.63 | 500 | — | — |
| 1981-04-23 | $20.50 | $20.75 | 200 | — | — |
| 1981-04-22 | $20.50 | $20.75 | 1,100 | — | — |
| 1981-04-21 | $20.63 | $20.88 | 1,400 | — | — |
| 1981-04-20 | $20.63 | $20.88 | 2,000 | — | — |
| 1981-04-16 | $20.50 | $20.75 | 100 | — | — |
| 1981-04-15 | $20.38 | $20.63 | 100 | — | — |
| 1981-04-14 | $20.38 | $20.63 | 500 | — | — |
| 1981-04-13 | $20.38 | $20.63 | 1,300 | — | — |
| 1981-04-10 | $20.50 | $20.75 | 5,700 | — | — |
| 1981-04-09 | $20.88 | $21.13 | 4,600 | — | — |
| 1981-04-08 | $20.88 | $21.13 | 9,500 | — | — |
| 1981-04-07 | $20.88 | $21.13 | 2,300 | — | — |
| 1981-04-06 | $20.38 | $20.63 | 3,300 | — | — |
| 1981-04-03 | $20.38 | $20.63 | 700 | — | — |
| 1981-04-02 | $20.38 | $20.63 | 1,500 | — | — |
| 1981-04-01 | $20.25 | $20.50 | 1,300 | — | — |
| 1981-03-31 | $20.13 | $20.37 | 0 | — | — |
| 1981-03-30 | $20.13 | $20.37 | 1,400 | — | — |
| 1981-03-27 | $20.38 | $20.63 | 600 | — | — |
| 1981-03-26 | $20.25 | $20.50 | 2,400 | — | — |
| 1981-03-25 | $20.13 | $20.37 | 7,500 | — | — |
| 1981-03-24 | $20.38 | $20.63 | 2,600 | — | — |
| 1981-03-23 | $21.63 | $21.89 | 200 | — | — |
| 1981-03-20 | $21.75 | $22.02 | 0 | — | — |
| 1981-03-19 | $21.75 | $22.02 | 2,900 | — | — |
| 1981-03-18 | $21.88 | $22.15 | 5,100 | — | — |
| 1981-03-17 | $22.00 | $22.27 | 4,300 | — | — |
| 1981-03-16 | $22.00 | $22.27 | 2,800 | — | — |
| 1981-03-13 | $22.13 | $22.40 | 600 | — | — |
| 1981-03-12 | $22.25 | $22.52 | 400 | — | — |
| 1981-03-11 | $22.25 | $22.52 | 2,500 | — | — |
| 1981-03-10 | $22.25 | $22.52 | 6,400 | — | — |
| 1981-03-09 | $22.25 | $22.52 | 1,600 | — | — |
| 1981-03-06 | $22.38 | $22.65 | 700 | — | — |
| 1981-03-05 | $22.13 | $22.40 | 1,100 | — | — |
| 1981-03-04 | $22.13 | $22.40 | 200 | — | — |
| 1981-03-03 | $21.88 | $22.15 | 600 | — | — |
| 1981-03-02 | $21.88 | $22.15 | 1,000 | — | — |
| 1981-02-27 | $22.00 | $22.27 | 1,300 | — | — |
| 1981-02-26 | $22.00 | $22.27 | 3,300 | — | — |
| 1981-02-25 | $21.13 | $21.39 | 0 | — | — |
| 1981-02-24 | $21.13 | $21.39 | 200 | — | — |
| 1981-02-23 | $21.25 | $21.51 | 300 | — | — |
| 1981-02-20 | $21.75 | $22.02 | 300 | — | — |
| 1981-02-19 | $21.88 | $22.15 | 100 | — | — |
| 1981-02-18 | $21.88 | $22.15 | 700 | — | — |
| 1981-02-17 | $22.00 | $22.27 | 1,800 | — | — |
| 1981-02-13 | $22.50 | $22.78 | 1,200 | — | — |
| 1981-02-12 | $22.50 | $22.78 | 1,100 | — | — |
| 1981-02-11 | $22.75 | $23.03 | 1,400 | — | — |
| 1981-02-10 | $22.75 | $23.03 | 0 | — | — |
| 1981-02-09 | $22.75 | $23.03 | 400 | — | — |
| 1981-02-06 | $22.50 | $22.78 | 1,000 | — | — |
| 1981-02-05 | $22.50 | $22.78 | 0 | — | — |
| 1981-02-04 | $22.50 | $22.78 | 700 | — | — |
| 1981-02-03 | $22.50 | $22.78 | 3,900 | — | — |
| 1981-02-02 | $22.75 | $23.03 | 400 | — | — |
| 1981-01-30 | $23.16 | $23.44 | 800 | — | — |
| 1981-01-29 | $23.06 | $23.35 | 800 | — | — |
| 1981-01-28 | $22.88 | $23.16 | 1,067 | — | — |
| 1981-01-27 | $22.88 | $23.16 | 667 | — | — |
| 1981-01-26 | $22.97 | $23.25 | 267 | — | — |
| 1981-01-23 | $23.16 | $23.44 | 0 | — | — |
| 1981-01-22 | $23.16 | $23.44 | 0 | — | — |
| 1981-01-21 | $23.16 | $23.44 | 667 | — | — |
| 1981-01-20 | $23.16 | $23.44 | 0 | — | — |
| 1981-01-19 | $23.16 | $23.44 | 0 | — | — |
| 1981-01-16 | $23.16 | $23.44 | 267 | — | — |
| 1981-01-15 | $23.16 | $23.44 | 2,133 | — | — |
| 1981-01-14 | $22.97 | $23.25 | 267 | — | — |
| 1981-01-13 | $22.97 | $23.25 | 2,800 | — | — |
| 1981-01-12 | $23.72 | $24.01 | 533 | — | — |
| 1981-01-09 | $23.63 | $23.92 | 1,067 | — | — |
| 1981-01-08 | $23.91 | $24.20 | 2,000 | — | — |
| 1981-01-07 | $24.00 | $24.30 | 4,533 | — | — |
| 1981-01-06 | $25.03 | $25.34 | 6,800 | — | — |
| 1981-01-05 | $24.19 | $24.49 | 3,067 | — | — |
| 1981-01-02 | $24.00 | $24.30 | 1,600 | — | — |