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 | $17.13 | $17.43 | 49,300 | — | — |
| 1981-12-30 | $16.88 | $17.18 | 34,000 | — | — |
| 1981-12-29 | $16.88 | $17.18 | 37,600 | — | — |
| 1981-12-28 | $17.00 | $17.31 | 23,500 | — | — |
| 1981-12-24 | $17.00 | $17.31 | 13,800 | — | — |
| 1981-12-23 | $17.00 | $17.31 | 30,700 | — | — |
| 1981-12-22 | $17.00 | $17.31 | 267,100 | — | — |
| 1981-12-21 | $16.88 | $17.18 | 127,200 | — | — |
| 1981-12-18 | $16.88 | $17.18 | 53,600 | — | — |
| 1981-12-17 | $16.75 | $17.05 | 33,400 | — | — |
| 1981-12-16 | $16.88 | $17.18 | 20,600 | — | — |
| 1981-12-15 | $17.00 | $17.31 | 49,100 | — | — |
| 1981-12-14 | $16.63 | $16.93 | 89,200 | — | — |
| 1981-12-11 | $16.75 | $17.05 | 103,600 | — | — |
| 1981-12-10 | $16.75 | $17.05 | 42,100 | — | — |
| 1981-12-09 | $17.00 | $17.31 | 41,200 | — | — |
| 1981-12-08 | $17.25 | $17.56 | 27,100 | — | — |
| 1981-12-07 | $17.38 | $17.69 | 43,200 | — | — |
| 1981-12-04 | $17.38 | $17.69 | 47,600 | — | — |
| 1981-12-03 | $17.38 | $17.69 | 39,200 | — | — |
| 1981-12-02 | $17.25 | $17.56 | 23,400 | — | — |
| 1981-12-01 | $17.50 | $17.82 | 213,400 | — | — |
| 1981-11-30 | $17.50 | $17.82 | 56,900 | — | — |
| 1981-11-27 | $17.63 | $17.94 | 53,200 | — | — |
| 1981-11-25 | $17.38 | $17.69 | 30,500 | — | — |
| 1981-11-24 | $17.25 | $17.56 | 25,100 | — | — |
| 1981-11-23 | $17.25 | $17.56 | 35,900 | — | — |
| 1981-11-20 | $17.50 | $17.82 | 24,800 | — | — |
| 1981-11-19 | $17.50 | $17.82 | 32,900 | — | — |
| 1981-11-18 | $17.75 | $18.07 | 51,300 | — | — |
| 1981-11-17 | $17.75 | $18.07 | 70,900 | — | — |
| 1981-11-16 | $17.75 | $18.07 | 41,700 | — | — |
| 1981-11-13 | $17.88 | $18.20 | 194,600 | — | — |
| 1981-11-12 | $17.75 | $18.07 | 36,200 | — | — |
| 1981-11-11 | $17.38 | $17.69 | 19,000 | — | — |
| 1981-11-10 | $17.63 | $17.94 | 63,800 | — | — |
| 1981-11-09 | $17.00 | $17.31 | 197,200 | — | — |
| 1981-11-06 | $16.63 | $16.93 | 17,700 | — | — |
| 1981-11-05 | $16.63 | $16.93 | 16,400 | — | — |
| 1981-11-04 | $16.50 | $16.80 | 15,300 | — | — |
| 1981-11-03 | $16.75 | $17.05 | 20,200 | — | — |
| 1981-11-02 | $16.50 | $16.80 | 30,100 | — | — |
| 1981-10-30 | $16.50 | $16.80 | 135,900 | — | — |
| 1981-10-29 | $16.25 | $16.54 | 85,100 | — | — |
| 1981-10-28 | $16.00 | $16.29 | 141,500 | — | — |
| 1981-10-27 | $16.00 | $16.29 | 165,700 | — | — |
| 1981-10-26 | $16.13 | $16.42 | 43,600 | — | — |
| 1981-10-23 | $16.25 | $16.54 | 15,400 | — | — |
| 1981-10-22 | $16.38 | $16.67 | 65,100 | — | — |
| 1981-10-21 | $16.38 | $16.67 | 44,700 | — | — |
| 1981-10-20 | $16.13 | $16.42 | 72,100 | — | — |
| 1981-10-19 | $16.38 | $16.67 | 27,500 | — | — |
| 1981-10-16 | $17.25 | $17.56 | 18,500 | — | — |
| 1981-10-15 | $17.25 | $17.56 | 8,300 | — | — |
| 1981-10-14 | $17.38 | $17.69 | 17,200 | — | — |
| 1981-10-13 | $17.38 | $17.69 | 83,300 | — | — |
| 1981-10-12 | $17.38 | $17.69 | 74,300 | — | — |
| 1981-10-09 | $17.50 | $17.82 | 48,700 | — | — |
| 1981-10-08 | $17.13 | $17.43 | 51,000 | — | — |
| 1981-10-07 | $17.25 | $17.56 | 133,200 | — | — |
| 1981-10-06 | $17.63 | $17.94 | 17,100 | — | — |
| 1981-10-05 | $17.63 | $17.94 | 50,900 | — | — |
| 1981-10-02 | $17.25 | $17.56 | 12,300 | — | — |
| 1981-10-01 | $17.00 | $17.31 | 22,800 | — | — |
| 1981-09-30 | $16.75 | $17.05 | 18,200 | — | — |
| 1981-09-29 | $16.75 | $17.05 | 48,100 | — | — |
| 1981-09-28 | $16.75 | $17.05 | 20,800 | — | — |
| 1981-09-25 | $16.75 | $17.05 | 22,800 | — | — |
| 1981-09-24 | $17.13 | $17.43 | 22,100 | — | — |
| 1981-09-23 | $17.13 | $17.43 | 28,600 | — | — |
| 1981-09-22 | $17.00 | $17.31 | 42,400 | — | — |
| 1981-09-21 | $16.88 | $17.18 | 22,500 | — | — |
| 1981-09-18 | $16.88 | $17.18 | 36,500 | — | — |
| 1981-09-17 | $16.75 | $17.05 | 55,900 | — | — |
| 1981-09-16 | $17.00 | $17.31 | 109,500 | — | — |
| 1981-09-15 | $16.75 | $17.05 | 58,300 | — | — |
| 1981-09-14 | $16.50 | $16.80 | 139,900 | — | — |
| 1981-09-11 | $16.38 | $16.67 | 51,700 | — | — |
| 1981-09-10 | $16.25 | $16.54 | 99,400 | — | — |
| 1981-09-09 | $16.25 | $16.54 | 20,600 | — | — |
| 1981-09-08 | $16.38 | $16.67 | 16,700 | — | — |
| 1981-09-04 | $16.50 | $16.80 | 29,300 | — | — |
| 1981-09-03 | $16.63 | $16.93 | 192,500 | — | — |
| 1981-09-02 | $16.75 | $17.05 | 16,400 | — | — |
| 1981-09-01 | $16.88 | $17.18 | 98,400 | — | — |
| 1981-08-31 | $17.13 | $17.43 | 32,500 | — | — |
| 1981-08-28 | $16.88 | $17.18 | 34,800 | — | — |
| 1981-08-27 | $17.00 | $17.31 | 9,000 | — | — |
| 1981-08-26 | $17.13 | $17.43 | 43,100 | — | — |
| 1981-08-25 | $17.13 | $17.43 | 28,600 | — | — |
| 1981-08-24 | $18.00 | $18.33 | 27,600 | — | — |
| 1981-08-21 | $18.00 | $18.33 | 38,600 | — | — |
| 1981-08-20 | $17.88 | $18.20 | 529,700 | — | — |
| 1981-08-19 | $18.13 | $18.45 | 63,000 | — | — |
| 1981-08-18 | $17.88 | $18.20 | 37,100 | — | — |
| 1981-08-17 | $18.13 | $18.45 | 78,800 | — | — |
| 1981-08-14 | $18.13 | $18.45 | 42,300 | — | — |
| 1981-08-13 | $18.25 | $18.58 | 44,200 | — | — |
| 1981-08-12 | $18.38 | $18.71 | 148,800 | — | — |
| 1981-08-11 | $18.25 | $18.58 | 49,200 | — | — |
| 1981-08-10 | $17.75 | $18.07 | 159,900 | — | — |
| 1981-08-07 | $17.63 | $17.94 | 63,300 | — | — |
| 1981-08-06 | $17.50 | $17.82 | 68,100 | — | — |
| 1981-08-05 | $17.50 | $17.82 | 20,800 | — | — |
| 1981-08-04 | $17.38 | $17.69 | 17,300 | — | — |
| 1981-08-03 | $17.50 | $17.82 | 23,900 | — | — |
| 1981-07-31 | $17.50 | $17.82 | 29,300 | — | — |
| 1981-07-30 | $17.38 | $17.69 | 31,700 | — | — |
| 1981-07-29 | $17.25 | $17.56 | 23,400 | — | — |
| 1981-07-28 | $17.25 | $17.56 | 83,100 | — | — |
| 1981-07-27 | $17.38 | $17.69 | 18,300 | — | — |
| 1981-07-24 | $17.00 | $17.31 | 68,500 | — | — |
| 1981-07-23 | $17.13 | $17.43 | 19,100 | — | — |
| 1981-07-22 | $17.13 | $17.43 | 22,700 | — | — |
| 1981-07-21 | $17.13 | $17.43 | 19,100 | — | — |
| 1981-07-20 | $17.25 | $17.56 | 27,700 | — | — |
| 1981-07-17 | $17.63 | $17.94 | 279,200 | — | — |
| 1981-07-16 | $17.13 | $17.43 | 98,200 | — | — |
| 1981-07-15 | $17.25 | $17.56 | 15,200 | — | — |
| 1981-07-14 | $17.50 | $17.82 | 42,800 | — | — |
| 1981-07-13 | $17.50 | $17.82 | 199,100 | — | — |
| 1981-07-10 | $18.13 | $18.45 | 36,500 | — | — |
| 1981-07-09 | $18.13 | $18.45 | 20,700 | — | — |
| 1981-07-08 | $18.25 | $18.58 | 12,400 | — | — |
| 1981-07-07 | $18.25 | $18.58 | 69,100 | — | — |
| 1981-07-06 | $18.38 | $18.71 | 54,500 | — | — |
| 1981-07-02 | $18.25 | $18.58 | 69,800 | — | — |
| 1981-07-01 | $18.50 | $18.83 | 29,100 | — | — |
| 1981-06-30 | $18.50 | $18.83 | 24,100 | — | — |
| 1981-06-29 | $18.63 | $18.96 | 13,000 | — | — |
| 1981-06-26 | $18.63 | $18.96 | 21,900 | — | — |
| 1981-06-25 | $18.63 | $18.96 | 80,200 | — | — |
| 1981-06-24 | $18.63 | $18.96 | 18,900 | — | — |
| 1981-06-23 | $18.88 | $19.22 | 48,100 | — | — |
| 1981-06-22 | $18.63 | $18.96 | 28,600 | — | — |
| 1981-06-19 | $18.50 | $18.83 | 35,300 | — | — |
| 1981-06-18 | $18.75 | $19.09 | 33,500 | — | — |
| 1981-06-17 | $19.13 | $19.47 | 162,300 | — | — |
| 1981-06-16 | $19.13 | $19.47 | 53,200 | — | — |
| 1981-06-15 | $18.88 | $19.22 | 61,700 | — | — |
| 1981-06-12 | $18.50 | $18.83 | 34,100 | — | — |
| 1981-06-11 | $18.75 | $19.09 | 65,800 | — | — |
| 1981-06-10 | $18.25 | $18.58 | 69,600 | — | — |
| 1981-06-09 | $17.88 | $18.20 | 17,600 | — | — |
| 1981-06-08 | $18.13 | $18.45 | 61,600 | — | — |
| 1981-06-05 | $18.25 | $18.58 | 22,300 | — | — |
| 1981-06-04 | $18.38 | $18.71 | 20,200 | — | — |
| 1981-06-03 | $18.50 | $18.83 | 39,200 | — | — |
| 1981-06-02 | $18.63 | $18.96 | 42,800 | — | — |
| 1981-06-01 | $18.38 | $18.71 | 83,300 | — | — |
| 1981-05-29 | $18.00 | $18.33 | 17,000 | — | — |
| 1981-05-28 | $17.88 | $18.20 | 72,200 | — | — |
| 1981-05-27 | $17.88 | $18.20 | 36,800 | — | — |
| 1981-05-26 | $18.13 | $18.45 | 23,600 | — | — |
| 1981-05-22 | $18.25 | $18.58 | 53,700 | — | — |
| 1981-05-21 | $18.50 | $18.83 | 141,000 | — | — |
| 1981-05-20 | $18.25 | $18.58 | 57,300 | — | — |
| 1981-05-19 | $18.25 | $18.58 | 129,800 | — | — |
| 1981-05-18 | $18.38 | $18.71 | 135,400 | — | — |
| 1981-05-15 | $18.00 | $18.33 | 115,700 | — | — |
| 1981-05-14 | $18.00 | $18.33 | 45,300 | — | — |
| 1981-05-13 | $17.75 | $18.07 | 385,200 | — | — |
| 1981-05-12 | $17.25 | $17.56 | 277,100 | — | — |
| 1981-05-11 | $17.00 | $17.31 | 32,100 | — | — |
| 1981-05-08 | $17.13 | $17.43 | 55,600 | — | — |
| 1981-05-07 | $16.75 | $17.05 | 20,300 | — | — |
| 1981-05-06 | $16.63 | $16.93 | 100,100 | — | — |
| 1981-05-05 | $16.75 | $17.05 | 134,400 | — | — |
| 1981-05-04 | $17.00 | $17.31 | 120,500 | — | — |
| 1981-05-01 | $17.13 | $17.43 | 13,900 | — | — |
| 1981-04-30 | $17.25 | $17.56 | 35,800 | — | — |
| 1981-04-29 | $17.38 | $17.69 | 30,600 | — | — |
| 1981-04-28 | $17.75 | $18.07 | 20,400 | — | — |
| 1981-04-27 | $17.75 | $18.07 | 34,400 | — | — |
| 1981-04-24 | $18.00 | $18.33 | 46,600 | — | — |
| 1981-04-23 | $17.88 | $18.20 | 63,800 | — | — |
| 1981-04-22 | $17.88 | $18.20 | 81,700 | — | — |
| 1981-04-21 | $17.63 | $17.94 | 127,000 | — | — |
| 1981-04-20 | $17.50 | $17.82 | 150,500 | — | — |
| 1981-04-16 | $18.13 | $18.45 | 48,100 | — | — |
| 1981-04-15 | $18.00 | $18.33 | 37,900 | — | — |
| 1981-04-14 | $17.38 | $17.69 | 30,900 | — | — |
| 1981-04-13 | $17.38 | $17.69 | 80,900 | — | — |
| 1981-04-10 | $17.25 | $17.56 | 74,000 | — | — |
| 1981-04-09 | $17.25 | $17.56 | 32,900 | — | — |
| 1981-04-08 | $17.38 | $17.69 | 162,200 | — | — |
| 1981-04-07 | $17.50 | $17.82 | 46,600 | — | — |
| 1981-04-06 | $17.13 | $17.43 | 25,900 | — | — |
| 1981-04-03 | $17.13 | $17.43 | 28,400 | — | — |
| 1981-04-02 | $17.13 | $17.43 | 22,200 | — | — |
| 1981-04-01 | $17.13 | $17.43 | 22,300 | — | — |
| 1981-03-31 | $17.13 | $17.43 | 50,200 | — | — |
| 1981-03-30 | $17.13 | $17.43 | 28,500 | — | — |
| 1981-03-27 | $17.25 | $17.56 | 25,700 | — | — |
| 1981-03-26 | $17.25 | $17.56 | 24,100 | — | — |
| 1981-03-25 | $17.38 | $17.69 | 13,600 | — | — |
| 1981-03-24 | $17.38 | $17.69 | 75,300 | — | — |
| 1981-03-23 | $17.63 | $17.94 | 47,000 | — | — |
| 1981-03-20 | $17.63 | $17.94 | 103,300 | — | — |
| 1981-03-19 | $17.50 | $17.82 | 53,900 | — | — |
| 1981-03-18 | $17.63 | $17.94 | 21,500 | — | — |
| 1981-03-17 | $17.63 | $17.94 | 60,000 | — | — |
| 1981-03-16 | $17.63 | $17.94 | 27,600 | — | — |
| 1981-03-13 | $17.50 | $17.82 | 20,100 | — | — |
| 1981-03-12 | $17.50 | $17.82 | 39,200 | — | — |
| 1981-03-11 | $17.25 | $17.56 | 27,700 | — | — |
| 1981-03-10 | $16.75 | $17.05 | 30,800 | — | — |
| 1981-03-09 | $16.88 | $17.18 | 20,000 | — | — |
| 1981-03-06 | $16.88 | $17.18 | 14,400 | — | — |
| 1981-03-05 | $16.75 | $17.05 | 17,000 | — | — |
| 1981-03-04 | $16.88 | $17.18 | 33,100 | — | — |
| 1981-03-03 | $16.88 | $17.18 | 17,100 | — | — |
| 1981-03-02 | $17.00 | $17.31 | 64,700 | — | — |
| 1981-02-27 | $16.75 | $17.05 | 19,300 | — | — |
| 1981-02-26 | $16.88 | $17.18 | 34,000 | — | — |
| 1981-02-25 | $17.13 | $17.43 | 18,400 | — | — |
| 1981-02-24 | $17.00 | $17.31 | 23,800 | — | — |
| 1981-02-23 | $17.38 | $17.69 | 101,300 | — | — |
| 1981-02-20 | $17.13 | $17.43 | 209,400 | — | — |
| 1981-02-19 | $16.50 | $16.80 | 10,800 | — | — |
| 1981-02-18 | $16.63 | $16.93 | 33,200 | — | — |
| 1981-02-17 | $16.50 | $16.80 | 231,800 | — | — |
| 1981-02-13 | $16.13 | $16.42 | 20,500 | — | — |
| 1981-02-12 | $16.38 | $16.67 | 11,300 | — | — |
| 1981-02-11 | $16.50 | $16.80 | 29,900 | — | — |
| 1981-02-10 | $16.50 | $16.80 | 26,500 | — | — |
| 1981-02-09 | $16.50 | $16.80 | 28,400 | — | — |
| 1981-02-06 | $16.50 | $16.80 | 20,700 | — | — |
| 1981-02-05 | $16.63 | $16.93 | 35,800 | — | — |
| 1981-02-04 | $16.50 | $16.80 | 22,700 | — | — |
| 1981-02-03 | $16.50 | $16.80 | 73,700 | — | — |
| 1981-02-02 | $16.75 | $17.05 | 49,300 | — | — |
| 1981-01-30 | $16.88 | $17.18 | 32,500 | — | — |
| 1981-01-29 | $16.50 | $16.80 | 23,100 | — | — |
| 1981-01-28 | $16.63 | $16.93 | 15,700 | — | — |
| 1981-01-27 | $16.63 | $16.93 | 17,000 | — | — |
| 1981-01-26 | $16.38 | $16.67 | 20,200 | — | — |
| 1981-01-23 | $16.38 | $16.67 | 22,800 | — | — |
| 1981-01-22 | $16.38 | $16.67 | 58,000 | — | — |
| 1981-01-21 | $16.63 | $16.93 | 49,300 | — | — |
| 1981-01-20 | $16.50 | $16.80 | 38,200 | — | — |
| 1981-01-19 | $16.63 | $16.93 | 29,300 | — | — |
| 1981-01-16 | $17.13 | $17.43 | 64,300 | — | — |
| 1981-01-15 | $17.38 | $17.69 | 57,500 | — | — |
| 1981-01-14 | $17.25 | $17.56 | 28,700 | — | — |
| 1981-01-13 | $17.38 | $17.69 | 13,800 | — | — |
| 1981-01-12 | $17.38 | $17.69 | 41,200 | — | — |
| 1981-01-09 | $17.25 | $17.56 | 26,400 | — | — |
| 1981-01-08 | $17.38 | $17.69 | 23,200 | — | — |
| 1981-01-07 | $17.50 | $17.82 | 44,200 | — | — |
| 1981-01-06 | $17.63 | $17.94 | 55,800 | — | — |
| 1981-01-05 | $17.25 | $17.56 | 46,500 | — | — |
| 1981-01-02 | $16.63 | $16.93 | 43,300 | — | — |