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
- 1980-12-29 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 | $266.25 | $266.25 | 7 | — | — |
| 1981-12-30 | $258.75 | $258.75 | 10 | — | — |
| 1981-12-29 | $258.75 | $258.75 | 43 | — | — |
| 1981-12-28 | $258.75 | $258.75 | 100 | — | — |
| 1981-12-24 | $258.75 | $258.75 | 7 | — | — |
| 1981-12-23 | $258.75 | $258.75 | 180 | — | — |
| 1981-12-22 | $258.75 | $258.75 | 37 | — | — |
| 1981-12-21 | $258.75 | $258.75 | 43 | — | — |
| 1981-12-18 | $258.75 | $258.75 | 280 | — | — |
| 1981-12-17 | $262.50 | $262.50 | 77 | — | — |
| 1981-12-16 | $255.00 | $255.00 | 0 | — | — |
| 1981-12-15 | $255.00 | $255.00 | 0 | — | — |
| 1981-12-14 | $255.00 | $255.00 | 10 | — | — |
| 1981-12-11 | $262.50 | $262.50 | 0 | — | — |
| 1981-12-10 | $262.50 | $262.50 | 217 | — | — |
| 1981-12-09 | $262.50 | $262.50 | 70 | — | — |
| 1981-12-08 | $258.75 | $258.75 | 30 | — | — |
| 1981-12-07 | $258.75 | $258.75 | 10 | — | — |
| 1981-12-04 | $258.75 | $258.75 | 77 | — | — |
| 1981-12-03 | $273.75 | $273.75 | 57 | — | — |
| 1981-12-02 | $270.00 | $270.00 | 17 | — | — |
| 1981-12-01 | $266.25 | $266.25 | 97 | — | — |
| 1981-11-30 | $266.25 | $266.25 | 10 | — | — |
| 1981-11-27 | $273.75 | $273.75 | 50 | — | — |
| 1981-11-25 | $277.50 | $277.50 | 77 | — | — |
| 1981-11-24 | $270.00 | $270.00 | 23 | — | — |
| 1981-11-23 | $262.50 | $262.50 | 43 | — | — |
| 1981-11-20 | $273.75 | $273.75 | 10 | — | — |
| 1981-11-19 | $277.50 | $277.50 | 0 | — | — |
| 1981-11-18 | $277.50 | $277.50 | 93 | — | — |
| 1981-11-17 | $273.75 | $273.75 | 87 | — | — |
| 1981-11-16 | $262.50 | $262.50 | 50 | — | — |
| 1981-11-13 | $270.00 | $270.00 | 3 | — | — |
| 1981-11-12 | $270.00 | $270.00 | 193 | — | — |
| 1981-11-11 | $258.75 | $258.75 | 493 | — | — |
| 1981-11-10 | $262.50 | $262.50 | 0 | — | — |
| 1981-11-09 | $262.50 | $262.50 | 177 | — | — |
| 1981-11-06 | $262.50 | $262.50 | 77 | — | — |
| 1981-11-05 | $255.00 | $255.00 | 83 | — | — |
| 1981-11-04 | $251.25 | $251.25 | 7 | — | — |
| 1981-11-03 | $255.00 | $255.00 | 350 | — | — |
| 1981-11-02 | $255.00 | $255.00 | 70 | — | — |
| 1981-10-30 | $255.00 | $255.00 | 0 | — | — |
| 1981-10-29 | $255.00 | $255.00 | 73 | — | — |
| 1981-10-28 | $255.00 | $255.00 | 167 | — | — |
| 1981-10-27 | $251.25 | $251.25 | 10 | — | — |
| 1981-10-26 | $255.00 | $255.00 | 73 | — | — |
| 1981-10-23 | $255.00 | $255.00 | 110 | — | — |
| 1981-10-22 | $262.50 | $262.50 | 147 | — | — |
| 1981-10-21 | $251.25 | $251.25 | 20 | — | — |
| 1981-10-20 | $251.25 | $251.25 | 0 | — | — |
| 1981-10-19 | $251.25 | $251.25 | 0 | — | — |
| 1981-10-16 | $251.25 | $251.25 | 30 | — | — |
| 1981-10-15 | $251.25 | $251.25 | 83 | — | — |
| 1981-10-14 | $251.25 | $251.25 | 320 | — | — |
| 1981-10-13 | $251.25 | $251.25 | 13 | — | — |
| 1981-10-12 | $255.00 | $255.00 | 120 | — | — |
| 1981-10-09 | $255.00 | $255.00 | 13 | — | — |
| 1981-10-08 | $251.25 | $251.25 | 17 | — | — |
| 1981-10-07 | $255.00 | $255.00 | 87 | — | — |
| 1981-10-06 | $255.00 | $255.00 | 103 | — | — |
| 1981-10-05 | $251.25 | $251.25 | 33 | — | — |
| 1981-10-02 | $247.50 | $247.50 | 0 | — | — |
| 1981-10-01 | $247.50 | $247.50 | 67 | — | — |
| 1981-09-30 | $255.00 | $255.00 | 157 | — | — |
| 1981-09-29 | $251.25 | $251.25 | 40 | — | — |
| 1981-09-28 | $255.00 | $255.00 | 47 | — | — |
| 1981-09-25 | $255.00 | $255.00 | 0 | — | — |
| 1981-09-24 | $255.00 | $255.00 | 7 | — | — |
| 1981-09-23 | $255.00 | $255.00 | 27 | — | — |
| 1981-09-22 | $251.25 | $251.25 | 100 | — | — |
| 1981-09-21 | $251.25 | $251.25 | 7 | — | — |
| 1981-09-18 | $255.00 | $255.00 | 63 | — | — |
| 1981-09-17 | $255.00 | $255.00 | 0 | — | — |
| 1981-09-16 | $255.00 | $255.00 | 17 | — | — |
| 1981-09-15 | $255.00 | $255.00 | 40 | — | — |
| 1981-09-14 | $251.25 | $251.25 | 40 | — | — |
| 1981-09-11 | $255.00 | $255.00 | 13 | — | — |
| 1981-09-10 | $247.50 | $247.50 | 33 | — | — |
| 1981-09-09 | $247.50 | $247.50 | 0 | — | — |
| 1981-09-08 | $247.50 | $247.50 | 27 | — | — |
| 1981-09-04 | $251.25 | $251.25 | 60 | — | — |
| 1981-09-03 | $255.00 | $255.00 | 33 | — | — |
| 1981-09-02 | $255.00 | $255.00 | 57 | — | — |
| 1981-09-01 | $258.75 | $258.75 | 23 | — | — |
| 1981-08-31 | $255.00 | $255.00 | 30 | — | — |
| 1981-08-28 | $258.75 | $258.75 | 0 | — | — |
| 1981-08-27 | $258.75 | $258.75 | 17 | — | — |
| 1981-08-26 | $258.75 | $258.75 | 0 | — | — |
| 1981-08-25 | $258.75 | $258.75 | 100 | — | — |
| 1981-08-24 | $266.25 | $266.25 | 23 | — | — |
| 1981-08-21 | $266.25 | $266.25 | 3 | — | — |
| 1981-08-20 | $270.00 | $270.00 | 33 | — | — |
| 1981-08-19 | $266.25 | $266.25 | 150 | — | — |
| 1981-08-18 | $270.00 | $270.00 | 33 | — | — |
| 1981-08-17 | $270.00 | $270.00 | 10 | — | — |
| 1981-08-14 | $270.00 | $270.00 | 0 | — | — |
| 1981-08-13 | $270.00 | $270.00 | 50 | — | — |
| 1981-08-12 | $270.00 | $270.00 | 0 | — | — |
| 1981-08-11 | $270.00 | $270.00 | 7 | — | — |
| 1981-08-10 | $273.75 | $273.75 | 3 | — | — |
| 1981-08-07 | $270.00 | $270.00 | 117 | — | — |
| 1981-08-06 | $277.50 | $277.50 | 107 | — | — |
| 1981-08-05 | $277.50 | $277.50 | 10 | — | — |
| 1981-08-04 | $273.75 | $273.75 | 93 | — | — |
| 1981-08-03 | $277.50 | $277.50 | 50 | — | — |
| 1981-07-31 | $285.00 | $285.00 | 357 | — | — |
| 1981-07-30 | $288.75 | $288.75 | 70 | — | — |
| 1981-07-29 | $288.75 | $288.75 | 460 | — | — |
| 1981-07-28 | $277.50 | $277.50 | 707 | — | — |
| 1981-07-27 | $255.00 | $255.00 | 63 | — | — |
| 1981-07-24 | $255.00 | $255.00 | 30 | — | — |
| 1981-07-23 | $255.00 | $255.00 | 150 | — | — |
| 1981-07-22 | $255.00 | $255.00 | 60 | — | — |
| 1981-07-21 | $255.00 | $255.00 | 127 | — | — |
| 1981-07-20 | $251.25 | $251.25 | 163 | — | — |
| 1981-07-17 | $243.75 | $243.75 | 87 | — | — |
| 1981-07-16 | $247.50 | $247.50 | 60 | — | — |
| 1981-07-15 | $251.25 | $251.25 | 17 | — | — |
| 1981-07-14 | $251.25 | $251.25 | 13 | — | — |
| 1981-07-13 | $251.25 | $251.25 | 30 | — | — |
| 1981-07-10 | $251.25 | $251.25 | 47 | — | — |
| 1981-07-09 | $251.25 | $251.25 | 0 | — | — |
| 1981-07-08 | $251.25 | $251.25 | 127 | — | — |
| 1981-07-07 | $251.25 | $251.25 | 27 | — | — |
| 1981-07-06 | $255.00 | $255.00 | 20 | — | — |
| 1981-07-02 | $251.25 | $251.25 | 207 | — | — |
| 1981-07-01 | $251.25 | $251.25 | 17 | — | — |
| 1981-06-30 | $251.25 | $251.25 | 140 | — | — |
| 1981-06-29 | $247.50 | $247.50 | 37 | — | — |
| 1981-06-26 | $247.50 | $247.50 | 0 | — | — |
| 1981-06-25 | $247.50 | $247.50 | 50 | — | — |
| 1981-06-24 | $247.50 | $247.50 | 23 | — | — |
| 1981-06-23 | $251.25 | $251.25 | 17 | — | — |
| 1981-06-22 | $251.25 | $251.25 | 400 | — | — |
| 1981-06-19 | $255.00 | $255.00 | 67 | — | — |
| 1981-06-18 | $255.00 | $255.00 | 0 | — | — |
| 1981-06-17 | $255.00 | $255.00 | 190 | — | — |
| 1981-06-16 | $251.25 | $251.25 | 23 | — | — |
| 1981-06-15 | $251.25 | $251.25 | 70 | — | — |
| 1981-06-12 | $251.25 | $251.25 | 23 | — | — |
| 1981-06-11 | $255.00 | $255.00 | 217 | — | — |
| 1981-06-10 | $247.50 | $247.50 | 3 | — | — |
| 1981-06-09 | $247.50 | $247.50 | 260 | — | — |
| 1981-06-08 | $247.50 | $247.50 | 23 | — | — |
| 1981-06-05 | $243.75 | $243.75 | 47 | — | — |
| 1981-06-04 | $247.50 | $247.50 | 117 | — | — |
| 1981-06-03 | $258.75 | $258.75 | 40 | — | — |
| 1981-06-02 | $262.50 | $262.50 | 0 | — | — |
| 1981-06-01 | $262.50 | $262.50 | 3 | — | — |
| 1981-05-29 | $262.50 | $262.50 | 37 | — | — |
| 1981-05-28 | $262.50 | $262.50 | 3 | — | — |
| 1981-05-27 | $258.75 | $258.75 | 17 | — | — |
| 1981-05-26 | $266.25 | $266.25 | 0 | — | — |
| 1981-05-22 | $266.25 | $266.25 | 97 | — | — |
| 1981-05-21 | $262.50 | $262.50 | 80 | — | — |
| 1981-05-20 | $262.50 | $262.50 | 33 | — | — |
| 1981-05-19 | $262.50 | $262.50 | 183 | — | — |
| 1981-05-18 | $262.50 | $262.50 | 23 | — | — |
| 1981-05-15 | $258.75 | $258.75 | 40 | — | — |
| 1981-05-14 | $258.75 | $258.75 | 520 | — | — |
| 1981-05-13 | $255.00 | $255.00 | 53 | — | — |
| 1981-05-12 | $255.00 | $255.00 | 37 | — | — |
| 1981-05-11 | $251.25 | $251.25 | 93 | — | — |
| 1981-05-08 | $262.50 | $262.50 | 67 | — | — |
| 1981-05-07 | $258.75 | $258.75 | 30 | — | — |
| 1981-05-06 | $258.75 | $258.75 | 3 | — | — |
| 1981-05-05 | $258.75 | $258.75 | 0 | — | — |
| 1981-05-04 | $258.75 | $258.75 | 17 | — | — |
| 1981-05-01 | $262.50 | $262.50 | 13 | — | — |
| 1981-04-30 | $266.25 | $266.25 | 153 | — | — |
| 1981-04-29 | $262.50 | $262.50 | 3 | — | — |
| 1981-04-28 | $266.25 | $266.25 | 20 | — | — |
| 1981-04-27 | $266.25 | $266.25 | 13 | — | — |
| 1981-04-24 | $270.00 | $270.00 | 353 | — | — |
| 1981-04-23 | $247.50 | $247.50 | 90 | — | — |
| 1981-04-22 | $251.25 | $251.25 | 43 | — | — |
| 1981-04-21 | $255.00 | $255.00 | 327 | — | — |
| 1981-04-20 | $228.75 | $228.75 | 210 | — | — |
| 1981-04-16 | $236.25 | $236.25 | 47 | — | — |
| 1981-04-15 | $232.50 | $232.50 | 17 | — | — |
| 1981-04-14 | $232.50 | $232.50 | 123 | — | — |
| 1981-04-13 | $232.50 | $232.50 | 110 | — | — |
| 1981-04-10 | $228.75 | $228.75 | 27 | — | — |
| 1981-04-09 | $228.75 | $228.75 | 23 | — | — |
| 1981-04-08 | $232.50 | $232.50 | 107 | — | — |
| 1981-04-07 | $232.50 | $232.50 | 80 | — | — |
| 1981-04-06 | $236.25 | $236.25 | 0 | — | — |
| 1981-04-03 | $236.25 | $236.25 | 37 | — | — |
| 1981-04-02 | $240.00 | $240.00 | 60 | — | — |
| 1981-04-01 | $236.25 | $236.25 | 10 | — | — |
| 1981-03-31 | $236.25 | $236.25 | 70 | — | — |
| 1981-03-30 | $240.00 | $240.00 | 33 | — | — |
| 1981-03-27 | $236.25 | $236.25 | 3 | — | — |
| 1981-03-26 | $240.00 | $240.00 | 23 | — | — |
| 1981-03-25 | $240.00 | $240.00 | 210 | — | — |
| 1981-03-24 | $236.25 | $236.25 | 17 | — | — |
| 1981-03-23 | $236.25 | $236.25 | 37 | — | — |
| 1981-03-20 | $236.25 | $236.25 | 3 | — | — |
| 1981-03-19 | $240.00 | $240.00 | 47 | — | — |
| 1981-03-18 | $240.00 | $240.00 | 43 | — | — |
| 1981-03-17 | $236.25 | $236.25 | 17 | — | — |
| 1981-03-16 | $236.25 | $236.25 | 30 | — | — |
| 1981-03-13 | $236.25 | $236.25 | 10 | — | — |
| 1981-03-12 | $236.25 | $236.25 | 33 | — | — |
| 1981-03-11 | $236.25 | $236.25 | 0 | — | — |
| 1981-03-10 | $236.25 | $236.25 | 17 | — | — |
| 1981-03-09 | $236.25 | $236.25 | 33 | — | — |
| 1981-03-06 | $236.25 | $236.25 | 7 | — | — |
| 1981-03-05 | $236.25 | $236.25 | 17 | — | — |
| 1981-03-04 | $232.50 | $232.50 | 37 | — | — |
| 1981-03-03 | $225.00 | $225.00 | 83 | — | — |
| 1981-03-02 | $240.00 | $240.00 | 7 | — | — |
| 1981-02-27 | $236.25 | $236.25 | 3 | — | — |
| 1981-02-26 | $240.00 | $240.00 | 43 | — | — |
| 1981-02-25 | $236.25 | $236.25 | 30 | — | — |
| 1981-02-24 | $236.25 | $236.25 | 20 | — | — |
| 1981-02-23 | $232.50 | $232.50 | 33 | — | — |
| 1981-02-20 | $232.50 | $232.50 | 0 | — | — |
| 1981-02-19 | $232.50 | $232.50 | 10 | — | — |
| 1981-02-18 | $232.50 | $232.50 | 43 | — | — |
| 1981-02-17 | $236.25 | $236.25 | 0 | — | — |
| 1981-02-13 | $236.25 | $236.25 | 30 | — | — |
| 1981-02-12 | $232.50 | $232.50 | 7 | — | — |
| 1981-02-11 | $232.50 | $232.50 | 30 | — | — |
| 1981-02-10 | $232.50 | $232.50 | 27 | — | — |
| 1981-02-09 | $232.50 | $232.50 | 47 | — | — |
| 1981-02-06 | $240.00 | $240.00 | 7 | — | — |
| 1981-02-05 | $236.25 | $236.25 | 60 | — | — |
| 1981-02-04 | $240.00 | $240.00 | 10 | — | — |
| 1981-02-03 | $240.00 | $240.00 | 20 | — | — |
| 1981-02-02 | $240.00 | $240.00 | 70 | — | — |
| 1981-01-30 | $251.25 | $251.25 | 13 | — | — |
| 1981-01-29 | $251.25 | $251.25 | 33 | — | — |
| 1981-01-28 | $255.00 | $255.00 | 13 | — | — |
| 1981-01-27 | $258.75 | $258.75 | 0 | — | — |
| 1981-01-26 | $258.75 | $258.75 | 30 | — | — |
| 1981-01-23 | $262.50 | $262.50 | 33 | — | — |
| 1981-01-22 | $262.50 | $262.50 | 10 | — | — |
| 1981-01-21 | $262.50 | $262.50 | 37 | — | — |
| 1981-01-20 | $262.50 | $262.50 | 23 | — | — |
| 1981-01-19 | $266.25 | $266.25 | 0 | — | — |
| 1981-01-16 | $266.25 | $266.25 | 23 | — | — |
| 1981-01-15 | $266.25 | $266.25 | 17 | — | — |
| 1981-01-14 | $262.50 | $262.50 | 20 | — | — |
| 1981-01-13 | $270.00 | $270.00 | 0 | — | — |
| 1981-01-12 | $270.00 | $270.00 | 0 | — | — |
| 1981-01-09 | $270.00 | $270.00 | 0 | — | — |
| 1981-01-08 | $270.00 | $270.00 | 13 | — | — |
| 1981-01-07 | $270.00 | $270.00 | 0 | — | — |
| 1981-01-06 | $270.00 | $270.00 | 3 | — | — |
| 1981-01-05 | $270.00 | $270.00 | 30 | — | — |
| 1981-01-02 | $277.50 | $277.50 | 20 | — | — |