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 | $240.00 | $240.00 | 168 | — | — |
| 1981-12-30 | $240.00 | $240.00 | 147 | — | — |
| 1981-12-29 | $240.00 | $240.00 | 280 | — | — |
| 1981-12-28 | $232.50 | $232.50 | 238 | — | — |
| 1981-12-24 | $225.00 | $225.00 | 155 | — | — |
| 1981-12-23 | $217.50 | $217.50 | 450 | — | — |
| 1981-12-22 | $232.50 | $232.50 | 333 | — | — |
| 1981-12-21 | $247.50 | $247.50 | 95 | — | — |
| 1981-12-18 | $247.50 | $247.50 | 195 | — | — |
| 1981-12-17 | $240.00 | $240.00 | 168 | — | — |
| 1981-12-16 | $240.00 | $240.00 | 270 | — | — |
| 1981-12-15 | $240.00 | $240.00 | 52 | — | — |
| 1981-12-14 | $240.00 | $240.00 | 48 | — | — |
| 1981-12-11 | $262.50 | $262.50 | 78 | — | — |
| 1981-12-10 | $270.00 | $270.00 | 33 | — | — |
| 1981-12-09 | $270.00 | $270.00 | 125 | — | — |
| 1981-12-08 | $285.00 | $285.00 | 78 | — | — |
| 1981-12-07 | $285.00 | $285.00 | 332 | — | — |
| 1981-12-04 | $300.00 | $300.00 | 95 | — | — |
| 1981-12-03 | $262.50 | $262.50 | 135 | — | — |
| 1981-12-02 | $255.00 | $255.00 | 188 | — | — |
| 1981-12-01 | $285.00 | $285.00 | 50 | — | — |
| 1981-11-30 | $285.00 | $285.00 | 103 | — | — |
| 1981-11-27 | $285.00 | $285.00 | 392 | — | — |
| 1981-11-25 | $285.00 | $285.00 | 185 | — | — |
| 1981-11-24 | $270.00 | $270.00 | 48 | — | — |
| 1981-11-23 | $300.00 | $300.00 | 38 | — | — |
| 1981-11-20 | $300.00 | $300.00 | 60 | — | — |
| 1981-11-19 | $300.00 | $300.00 | 143 | — | — |
| 1981-11-18 | $300.00 | $300.00 | 130 | — | — |
| 1981-11-17 | $315.00 | $315.00 | 193 | — | — |
| 1981-11-16 | $330.00 | $330.00 | 68 | — | — |
| 1981-11-13 | $330.00 | $330.00 | 90 | — | — |
| 1981-11-12 | $345.00 | $345.00 | 2 | — | — |
| 1981-11-11 | $345.00 | $345.00 | 15 | — | — |
| 1981-11-10 | $360.00 | $360.00 | 122 | — | — |
| 1981-11-09 | $360.00 | $360.00 | 32 | — | — |
| 1981-11-06 | $360.00 | $360.00 | 93 | — | — |
| 1981-11-05 | $360.00 | $360.00 | 138 | — | — |
| 1981-11-04 | $360.00 | $360.00 | 25 | — | — |
| 1981-11-03 | $345.00 | $345.00 | 133 | — | — |
| 1981-11-02 | $337.50 | $337.50 | 57 | — | — |
| 1981-10-30 | $330.00 | $330.00 | 23 | — | — |
| 1981-10-29 | $330.00 | $330.00 | 13 | — | — |
| 1981-10-28 | $345.00 | $345.00 | 50 | — | — |
| 1981-10-27 | $330.00 | $330.00 | 10 | — | — |
| 1981-10-26 | $330.00 | $330.00 | 7 | — | — |
| 1981-10-23 | $330.00 | $330.00 | 37 | — | — |
| 1981-10-22 | $345.00 | $345.00 | 65 | — | — |
| 1981-10-21 | $352.50 | $352.50 | 8 | — | — |
| 1981-10-20 | $345.00 | $345.00 | 138 | — | — |
| 1981-10-19 | $330.00 | $330.00 | 102 | — | — |
| 1981-10-16 | $330.00 | $330.00 | 112 | — | — |
| 1981-10-15 | $345.00 | $345.00 | 223 | — | — |
| 1981-10-14 | $330.00 | $330.00 | 38 | — | — |
| 1981-10-13 | $330.00 | $330.00 | 115 | — | — |
| 1981-10-12 | $330.00 | $330.00 | 600 | — | — |
| 1981-10-09 | $345.00 | $345.00 | 170 | — | — |
| 1981-10-08 | $345.00 | $345.00 | 97 | — | — |
| 1981-10-07 | $360.00 | $360.00 | 117 | — | — |
| 1981-10-06 | $360.00 | $360.00 | 122 | — | — |
| 1981-10-05 | $345.00 | $345.00 | 123 | — | — |
| 1981-10-02 | $360.00 | $360.00 | 77 | — | — |
| 1981-10-01 | $352.50 | $352.50 | 67 | — | — |
| 1981-09-30 | $375.00 | $375.00 | 48 | — | — |
| 1981-09-29 | $405.00 | $405.00 | 35 | — | — |
| 1981-09-28 | $390.00 | $390.00 | 38 | — | — |
| 1981-09-25 | $375.00 | $375.00 | 272 | — | — |
| 1981-09-24 | $405.00 | $405.00 | 110 | — | — |
| 1981-09-23 | $420.00 | $420.00 | 62 | — | — |
| 1981-09-22 | $435.00 | $435.00 | 10 | — | — |
| 1981-09-21 | $435.00 | $435.00 | 33 | — | — |
| 1981-09-18 | $450.00 | $450.00 | 48 | — | — |
| 1981-09-17 | $450.00 | $450.00 | 105 | — | — |
| 1981-09-16 | $465.00 | $465.00 | 67 | — | — |
| 1981-09-15 | $495.00 | $495.00 | 7 | — | — |
| 1981-09-14 | $495.00 | $495.00 | 50 | — | — |
| 1981-09-11 | $495.00 | $495.00 | 17 | — | — |
| 1981-09-10 | $480.00 | $480.00 | 2 | — | — |
| 1981-09-09 | $480.00 | $480.00 | 72 | — | — |
| 1981-09-08 | $487.50 | $487.50 | 123 | — | — |
| 1981-09-04 | $510.00 | $510.00 | 97 | — | — |
| 1981-09-03 | $525.00 | $525.00 | 73 | — | — |
| 1981-09-02 | $525.00 | $525.00 | 5 | — | — |
| 1981-09-01 | $540.00 | $540.00 | 55 | — | — |
| 1981-08-31 | $540.00 | $540.00 | 60 | — | — |
| 1981-08-28 | $540.00 | $540.00 | 77 | — | — |
| 1981-08-27 | $555.00 | $555.00 | 202 | — | — |
| 1981-08-26 | $585.00 | $585.00 | 482 | — | — |
| 1981-08-25 | $510.00 | $510.00 | 177 | — | — |
| 1981-08-24 | $465.00 | $465.00 | 240 | — | — |
| 1981-08-21 | $495.00 | $495.00 | 90 | — | — |
| 1981-08-20 | $487.50 | $487.50 | 45 | — | — |
| 1981-08-19 | $472.50 | $472.50 | 82 | — | — |
| 1981-08-18 | $472.50 | $472.50 | 70 | — | — |
| 1981-08-17 | $465.00 | $465.00 | 367 | — | — |
| 1981-08-14 | $450.00 | $450.00 | 143 | — | — |
| 1981-08-13 | $450.00 | $450.00 | 223 | — | — |
| 1981-08-12 | $435.00 | $435.00 | 303 | — | — |
| 1981-08-11 | $457.50 | $457.50 | 213 | — | — |
| 1981-08-10 | $510.00 | $510.00 | 0 | — | — |
| 1981-08-07 | $510.00 | $510.00 | 88 | — | — |
| 1981-08-06 | $510.00 | $510.00 | 63 | — | — |
| 1981-08-05 | $510.00 | $510.00 | 65 | — | — |
| 1981-08-04 | $525.00 | $525.00 | 148 | — | — |
| 1981-08-03 | $540.00 | $540.00 | 25 | — | — |
| 1981-07-31 | $540.00 | $540.00 | 7 | — | — |
| 1981-07-30 | $540.00 | $540.00 | 23 | — | — |
| 1981-07-29 | $555.00 | $555.00 | 35 | — | — |
| 1981-07-28 | $540.00 | $540.00 | 43 | — | — |
| 1981-07-27 | $555.00 | $555.00 | 33 | — | — |
| 1981-07-24 | $555.00 | $555.00 | 10 | — | — |
| 1981-07-23 | $555.00 | $555.00 | 12 | — | — |
| 1981-07-22 | $555.00 | $555.00 | 53 | — | — |
| 1981-07-21 | $570.00 | $570.00 | 35 | — | — |
| 1981-07-20 | $570.00 | $570.00 | 22 | — | — |
| 1981-07-17 | $585.00 | $585.00 | 108 | — | — |
| 1981-07-16 | $600.00 | $600.00 | 67 | — | — |
| 1981-07-15 | $570.00 | $570.00 | 162 | — | — |
| 1981-07-14 | $555.00 | $555.00 | 58 | — | — |
| 1981-07-13 | $585.00 | $585.00 | 113 | — | — |
| 1981-07-10 | $570.00 | $570.00 | 13 | — | — |
| 1981-07-09 | $585.00 | $585.00 | 157 | — | — |
| 1981-07-08 | $555.00 | $555.00 | 128 | — | — |
| 1981-07-07 | $555.00 | $555.00 | 32 | — | — |
| 1981-07-06 | $555.00 | $555.00 | 132 | — | — |
| 1981-07-02 | $585.00 | $585.00 | 87 | — | — |
| 1981-07-01 | $570.00 | $570.00 | 107 | — | — |
| 1981-06-30 | $600.00 | $600.00 | 158 | — | — |
| 1981-06-29 | $600.00 | $600.00 | 23 | — | — |
| 1981-06-26 | $630.00 | $630.00 | 95 | — | — |
| 1981-06-25 | $600.00 | $600.00 | 53 | — | — |
| 1981-06-24 | $600.00 | $600.00 | 43 | — | — |
| 1981-06-23 | $600.00 | $600.00 | 92 | — | — |
| 1981-06-22 | $630.00 | $630.00 | 8 | — | — |
| 1981-06-19 | $630.00 | $630.00 | 32 | — | — |
| 1981-06-18 | $630.00 | $630.00 | 47 | — | — |
| 1981-06-17 | $630.00 | $630.00 | 17 | — | — |
| 1981-06-16 | $645.00 | $645.00 | 122 | — | — |
| 1981-06-15 | $660.00 | $660.00 | 15 | — | — |
| 1981-06-12 | $675.00 | $675.00 | 117 | — | — |
| 1981-06-11 | $705.00 | $705.00 | 168 | — | — |
| 1981-06-10 | $637.50 | $637.50 | 27 | — | — |
| 1981-06-09 | $630.00 | $630.00 | 82 | — | — |
| 1981-06-08 | $630.00 | $630.00 | 38 | — | — |
| 1981-06-05 | $630.00 | $630.00 | 113 | — | — |
| 1981-06-04 | $645.00 | $645.00 | 73 | — | — |
| 1981-06-03 | $630.00 | $630.00 | 18 | — | — |
| 1981-06-02 | $645.00 | $645.00 | 102 | — | — |
| 1981-06-01 | $660.00 | $660.00 | 32 | — | — |
| 1981-05-29 | $660.00 | $660.00 | 27 | — | — |
| 1981-05-28 | $660.00 | $660.00 | 88 | — | — |
| 1981-05-27 | $660.00 | $660.00 | 50 | — | — |
| 1981-05-26 | $660.00 | $660.00 | 20 | — | — |
| 1981-05-22 | $660.00 | $660.00 | 175 | — | — |
| 1981-05-21 | $630.00 | $630.00 | 102 | — | — |
| 1981-05-20 | $660.00 | $660.00 | 143 | — | — |
| 1981-05-19 | $690.00 | $690.00 | 103 | — | — |
| 1981-05-18 | $690.00 | $690.00 | 87 | — | — |
| 1981-05-15 | $690.00 | $690.00 | 162 | — | — |
| 1981-05-14 | $705.00 | $705.00 | 33 | — | — |
| 1981-05-13 | $705.00 | $705.00 | 68 | — | — |
| 1981-05-12 | $720.00 | $720.00 | 20 | — | — |
| 1981-05-11 | $705.00 | $705.00 | 15 | — | — |
| 1981-05-08 | $735.00 | $735.00 | 28 | — | — |
| 1981-05-07 | $735.00 | $735.00 | 13 | — | — |
| 1981-05-06 | $735.00 | $735.00 | 192 | — | — |
| 1981-05-05 | $690.00 | $690.00 | 252 | — | — |
| 1981-05-04 | $720.00 | $720.00 | 92 | — | — |
| 1981-05-01 | $765.00 | $765.00 | 10 | — | — |
| 1981-04-30 | $765.00 | $765.00 | 45 | — | — |
| 1981-04-29 | $765.00 | $765.00 | 10 | — | — |
| 1981-04-28 | $765.00 | $765.00 | 53 | — | — |
| 1981-04-27 | $780.00 | $780.00 | 37 | — | — |
| 1981-04-24 | $780.00 | $780.00 | 52 | — | — |
| 1981-04-23 | $780.00 | $780.00 | 70 | — | — |
| 1981-04-22 | $795.00 | $795.00 | 148 | — | — |
| 1981-04-21 | $825.00 | $825.00 | 82 | — | — |
| 1981-04-20 | $840.00 | $840.00 | 150 | — | — |
| 1981-04-16 | $840.00 | $840.00 | 170 | — | — |
| 1981-04-15 | $840.00 | $840.00 | 157 | — | — |
| 1981-04-14 | $825.00 | $825.00 | 168 | — | — |
| 1981-04-13 | $825.00 | $825.00 | 102 | — | — |
| 1981-04-10 | $840.00 | $840.00 | 288 | — | — |
| 1981-04-09 | $810.00 | $810.00 | 260 | — | — |
| 1981-04-08 | $795.00 | $795.00 | 113 | — | — |
| 1981-04-07 | $825.00 | $825.00 | 73 | — | — |
| 1981-04-06 | $795.00 | $795.00 | 97 | — | — |
| 1981-04-03 | $825.00 | $825.00 | 83 | — | — |
| 1981-04-02 | $855.00 | $855.00 | 130 | — | — |
| 1981-04-01 | $840.00 | $840.00 | 130 | — | — |
| 1981-03-31 | $825.00 | $825.00 | 190 | — | — |
| 1981-03-30 | $810.00 | $810.00 | 13 | — | — |
| 1981-03-27 | $810.00 | $810.00 | 112 | — | — |
| 1981-03-26 | $810.00 | $810.00 | 97 | — | — |
| 1981-03-25 | $795.00 | $795.00 | 47 | — | — |
| 1981-03-24 | $795.00 | $795.00 | 37 | — | — |
| 1981-03-23 | $795.00 | $795.00 | 95 | — | — |
| 1981-03-20 | $795.00 | $795.00 | 67 | — | — |
| 1981-03-19 | $810.00 | $810.00 | 107 | — | — |
| 1981-03-18 | $825.00 | $825.00 | 133 | — | — |
| 1981-03-17 | $795.00 | $795.00 | 218 | — | — |
| 1981-03-16 | $840.00 | $840.00 | 168 | — | — |
| 1981-03-13 | $840.00 | $840.00 | 688 | — | — |
| 1981-03-12 | $735.00 | $735.00 | 88 | — | — |
| 1981-03-11 | $720.00 | $720.00 | 173 | — | — |
| 1981-03-10 | $705.00 | $705.00 | 258 | — | — |
| 1981-03-09 | $720.00 | $720.00 | 230 | — | — |
| 1981-03-06 | $690.00 | $690.00 | 438 | — | — |
| 1981-03-05 | $615.00 | $615.00 | 278 | — | — |
| 1981-03-04 | $615.00 | $615.00 | 223 | — | — |
| 1981-03-03 | $645.00 | $645.00 | 153 | — | — |
| 1981-03-02 | $645.00 | $645.00 | 162 | — | — |
| 1981-02-27 | $675.00 | $675.00 | 20 | — | — |
| 1981-02-26 | $675.00 | $675.00 | 98 | — | — |
| 1981-02-25 | $690.00 | $690.00 | 123 | — | — |
| 1981-02-24 | $690.00 | $690.00 | 42 | — | — |
| 1981-02-23 | $690.00 | $690.00 | 80 | — | — |
| 1981-02-20 | $705.00 | $705.00 | 83 | — | — |
| 1981-02-19 | $720.00 | $720.00 | 95 | — | — |
| 1981-02-18 | $720.00 | $720.00 | 77 | — | — |
| 1981-02-17 | $720.00 | $720.00 | 65 | — | — |
| 1981-02-13 | $750.00 | $750.00 | 88 | — | — |
| 1981-02-12 | $720.00 | $720.00 | 180 | — | — |
| 1981-02-11 | $690.00 | $690.00 | 60 | — | — |
| 1981-02-10 | $690.00 | $690.00 | 60 | — | — |
| 1981-02-09 | $705.00 | $705.00 | 32 | — | — |
| 1981-02-06 | $705.00 | $705.00 | 57 | — | — |
| 1981-02-05 | $705.00 | $705.00 | 38 | — | — |
| 1981-02-04 | $720.00 | $720.00 | 123 | — | — |
| 1981-02-03 | $690.00 | $690.00 | 40 | — | — |
| 1981-02-02 | $675.00 | $675.00 | 225 | — | — |
| 1981-01-30 | $690.00 | $690.00 | 117 | — | — |
| 1981-01-29 | $690.00 | $690.00 | 50 | — | — |
| 1981-01-28 | $705.00 | $705.00 | 68 | — | — |
| 1981-01-27 | $705.00 | $705.00 | 142 | — | — |
| 1981-01-26 | $705.00 | $705.00 | 15 | — | — |
| 1981-01-23 | $720.00 | $720.00 | 145 | — | — |
| 1981-01-22 | $720.00 | $720.00 | 168 | — | — |
| 1981-01-21 | $705.00 | $705.00 | 65 | — | — |
| 1981-01-20 | $720.00 | $720.00 | 47 | — | — |
| 1981-01-19 | $735.00 | $735.00 | 127 | — | — |
| 1981-01-16 | $750.00 | $750.00 | 147 | — | — |
| 1981-01-15 | $750.00 | $750.00 | 42 | — | — |
| 1981-01-14 | $750.00 | $750.00 | 150 | — | — |
| 1981-01-13 | $720.00 | $720.00 | 133 | — | — |
| 1981-01-12 | $750.00 | $750.00 | 47 | — | — |
| 1981-01-09 | $750.00 | $750.00 | 55 | — | — |
| 1981-01-08 | $735.00 | $735.00 | 350 | — | — |
| 1981-01-07 | $765.00 | $765.00 | 240 | — | — |
| 1981-01-06 | $840.00 | $840.00 | 155 | — | — |
| 1981-01-05 | $855.00 | $855.00 | 132 | — | — |
| 1981-01-02 | $825.00 | $825.00 | 62 | — | — |