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 2026-09-03
- 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 | $24.69 | $24.69 | 693 | — | — |
| 1981-12-30 | $23.82 | $23.82 | 231 | — | — |
| 1981-12-29 | $23.82 | $23.82 | 0 | — | — |
| 1981-12-28 | $23.82 | $23.82 | 87 | — | — |
| 1981-12-24 | $22.96 | $22.96 | 433 | — | — |
| 1981-12-23 | $23.39 | $23.39 | 260 | — | — |
| 1981-12-22 | $22.96 | $22.96 | 721 | — | — |
| 1981-12-21 | $21.66 | $21.66 | 433 | — | — |
| 1981-12-18 | $21.66 | $21.66 | 173 | — | — |
| 1981-12-17 | $21.66 | $21.66 | 144 | — | — |
| 1981-12-16 | $21.66 | $21.66 | 29 | — | — |
| 1981-12-15 | $22.52 | $22.52 | 115 | — | — |
| 1981-12-14 | $22.52 | $22.52 | 779 | — | — |
| 1981-12-11 | $22.52 | $22.52 | 87 | — | — |
| 1981-12-10 | $21.66 | $21.66 | 577 | — | — |
| 1981-12-09 | $21.66 | $21.66 | 0 | — | — |
| 1981-12-08 | $21.66 | $21.66 | 58 | — | — |
| 1981-12-07 | $21.66 | $21.66 | 519 | — | — |
| 1981-12-04 | $21.66 | $21.66 | 0 | — | — |
| 1981-12-03 | $21.66 | $21.66 | 173 | — | — |
| 1981-12-02 | $21.22 | $21.22 | 144 | — | — |
| 1981-12-01 | $21.22 | $21.22 | 231 | — | — |
| 1981-11-30 | $21.22 | $21.22 | 29 | — | — |
| 1981-11-27 | $21.66 | $21.66 | 202 | — | — |
| 1981-11-25 | $22.09 | $22.09 | 29 | — | — |
| 1981-11-24 | $21.66 | $21.66 | 115 | — | — |
| 1981-11-23 | $21.22 | $21.22 | 462 | — | — |
| 1981-11-20 | $21.22 | $21.22 | 1,183 | — | — |
| 1981-11-19 | $20.79 | $20.79 | 3,665 | — | — |
| 1981-11-18 | $19.92 | $19.92 | 144 | — | — |
| 1981-11-17 | $20.79 | $20.79 | 231 | — | — |
| 1981-11-16 | $21.66 | $21.66 | 0 | — | — |
| 1981-11-13 | $21.66 | $21.66 | 115 | — | — |
| 1981-11-12 | $22.52 | $22.52 | 433 | — | — |
| 1981-11-11 | $22.09 | $22.09 | 231 | — | — |
| 1981-11-10 | $21.66 | $21.66 | 202 | — | — |
| 1981-11-09 | $21.22 | $21.22 | 433 | — | — |
| 1981-11-06 | $19.92 | $19.92 | 0 | — | — |
| 1981-11-05 | $19.92 | $19.92 | 29 | — | — |
| 1981-11-04 | $19.49 | $19.49 | 173 | — | — |
| 1981-11-03 | $19.92 | $19.92 | 58 | — | — |
| 1981-11-02 | $19.92 | $19.92 | 289 | — | — |
| 1981-10-30 | $19.92 | $19.92 | 0 | — | — |
| 1981-10-29 | $19.92 | $19.92 | 519 | — | — |
| 1981-10-28 | $19.06 | $19.06 | 58 | — | — |
| 1981-10-27 | $19.06 | $19.06 | 0 | — | — |
| 1981-10-26 | $19.06 | $19.06 | 0 | — | — |
| 1981-10-23 | $19.06 | $19.06 | 144 | — | — |
| 1981-10-22 | $19.92 | $19.92 | 58 | — | — |
| 1981-10-21 | $19.06 | $19.06 | 289 | — | — |
| 1981-10-20 | $19.92 | $19.92 | 58 | — | — |
| 1981-10-19 | $20.36 | $20.36 | 58 | — | — |
| 1981-10-16 | $19.92 | $19.92 | 0 | — | — |
| 1981-10-15 | $19.92 | $19.92 | 779 | — | — |
| 1981-10-14 | $21.66 | $21.66 | 0 | — | — |
| 1981-10-13 | $21.66 | $21.66 | 0 | — | — |
| 1981-10-12 | $21.66 | $21.66 | 58 | — | — |
| 1981-10-09 | $20.79 | $20.79 | 173 | — | — |
| 1981-10-08 | $19.49 | $19.49 | 0 | — | — |
| 1981-10-07 | $19.49 | $19.49 | 0 | — | — |
| 1981-10-06 | $19.49 | $19.49 | 0 | — | — |
| 1981-10-05 | $19.49 | $19.49 | 0 | — | — |
| 1981-10-02 | $19.49 | $19.49 | 0 | — | — |
| 1981-10-01 | $19.49 | $19.49 | 0 | — | — |
| 1981-09-30 | $19.49 | $19.49 | 462 | — | — |
| 1981-09-29 | $19.06 | $19.06 | 289 | — | — |
| 1981-09-28 | $18.63 | $18.63 | 577 | — | — |
| 1981-09-25 | $18.63 | $18.63 | 548 | — | — |
| 1981-09-24 | $20.36 | $20.36 | 317 | — | — |
| 1981-09-23 | $19.49 | $19.49 | 491 | — | — |
| 1981-09-22 | $21.22 | $21.22 | 404 | — | — |
| 1981-09-21 | $20.36 | $20.36 | 0 | — | — |
| 1981-09-18 | $20.36 | $20.36 | 346 | — | — |
| 1981-09-17 | $20.79 | $20.79 | 1,703 | — | — |
| 1981-09-16 | $20.79 | $20.79 | 0 | — | — |
| 1981-09-15 | $20.79 | $20.79 | 289 | — | — |
| 1981-09-14 | $20.79 | $20.79 | 779 | — | — |
| 1981-09-11 | $19.92 | $19.92 | 144 | — | — |
| 1981-09-10 | $19.49 | $19.49 | 202 | — | — |
| 1981-09-09 | $19.92 | $19.92 | 433 | — | — |
| 1981-09-08 | $20.79 | $20.79 | 577 | — | — |
| 1981-09-04 | $21.22 | $21.22 | 433 | — | — |
| 1981-09-03 | $21.66 | $21.66 | 58 | — | — |
| 1981-09-02 | $21.66 | $21.66 | 0 | — | — |
| 1981-09-01 | $21.66 | $21.66 | 577 | — | — |
| 1981-08-31 | $22.52 | $22.52 | 0 | — | — |
| 1981-08-28 | $22.52 | $22.52 | 0 | — | — |
| 1981-08-27 | $22.52 | $22.52 | 173 | — | — |
| 1981-08-26 | $22.52 | $22.52 | 0 | — | — |
| 1981-08-25 | $22.52 | $22.52 | 29 | — | — |
| 1981-08-24 | $23.39 | $23.39 | 87 | — | — |
| 1981-08-21 | $22.96 | $22.96 | 0 | — | — |
| 1981-08-20 | $22.96 | $22.96 | 144 | — | — |
| 1981-08-19 | $22.96 | $22.96 | 231 | — | — |
| 1981-08-18 | $24.26 | $24.26 | 87 | — | — |
| 1981-08-17 | $23.82 | $23.82 | 29 | — | — |
| 1981-08-14 | $24.26 | $24.26 | 29 | — | — |
| 1981-08-13 | $24.26 | $24.26 | 29 | — | — |
| 1981-08-12 | $24.26 | $24.26 | 58 | — | — |
| 1981-08-11 | $23.82 | $23.82 | 87 | — | — |
| 1981-08-10 | $24.26 | $24.26 | 87 | — | — |
| 1981-08-07 | $24.69 | $24.69 | 58 | — | — |
| 1981-08-06 | $26.86 | $26.86 | 375 | — | — |
| 1981-08-05 | $27.29 | $27.29 | 548 | — | — |
| 1981-08-04 | $25.56 | $25.56 | 202 | — | — |
| 1981-08-03 | $24.69 | $24.69 | 144 | — | — |
| 1981-07-31 | $24.26 | $24.26 | 375 | — | — |
| 1981-07-30 | $24.26 | $24.26 | 87 | — | — |
| 1981-07-29 | $24.69 | $24.69 | 0 | — | — |
| 1981-07-28 | $24.69 | $24.69 | 202 | — | — |
| 1981-07-27 | $23.82 | $23.82 | 1,010 | — | — |
| 1981-07-24 | $23.82 | $23.82 | 462 | — | — |
| 1981-07-23 | $23.82 | $23.82 | 664 | — | — |
| 1981-07-22 | $23.82 | $23.82 | 231 | — | — |
| 1981-07-21 | $23.82 | $23.82 | 231 | — | — |
| 1981-07-20 | $23.39 | $23.39 | 115 | — | — |
| 1981-07-17 | $23.82 | $23.82 | 231 | — | — |
| 1981-07-16 | $23.39 | $23.39 | 29 | — | — |
| 1981-07-15 | $23.82 | $23.82 | 144 | — | — |
| 1981-07-14 | $23.82 | $23.82 | 433 | — | — |
| 1981-07-13 | $23.82 | $23.82 | 29 | — | — |
| 1981-07-10 | $23.82 | $23.82 | 202 | — | — |
| 1981-07-09 | $24.26 | $24.26 | 58 | — | — |
| 1981-07-08 | $23.82 | $23.82 | 202 | — | — |
| 1981-07-07 | $24.26 | $24.26 | 58 | — | — |
| 1981-07-06 | $24.26 | $24.26 | 317 | — | — |
| 1981-07-02 | $24.26 | $24.26 | 231 | — | — |
| 1981-07-01 | $23.82 | $23.82 | 0 | — | — |
| 1981-06-30 | $23.82 | $23.82 | 29 | — | — |
| 1981-06-29 | $24.26 | $24.26 | 29 | — | — |
| 1981-06-26 | $23.82 | $23.82 | 58 | — | — |
| 1981-06-25 | $24.26 | $24.26 | 58 | — | — |
| 1981-06-24 | $24.26 | $24.26 | 317 | — | — |
| 1981-06-23 | $23.82 | $23.82 | 58 | — | — |
| 1981-06-22 | $24.26 | $24.26 | 0 | — | — |
| 1981-06-19 | $24.26 | $24.26 | 317 | — | — |
| 1981-06-18 | $24.26 | $24.26 | 58 | — | — |
| 1981-06-17 | $24.69 | $24.69 | 58 | — | — |
| 1981-06-16 | $24.26 | $24.26 | 375 | — | — |
| 1981-06-15 | $24.26 | $24.26 | 346 | — | — |
| 1981-06-12 | $24.69 | $24.69 | 58 | — | — |
| 1981-06-11 | $24.26 | $24.26 | 346 | — | — |
| 1981-06-10 | $24.69 | $24.69 | 2,482 | — | — |
| 1981-06-09 | $24.69 | $24.69 | 1,068 | — | — |
| 1981-06-08 | $23.82 | $23.82 | 173 | — | — |
| 1981-06-05 | $23.82 | $23.82 | 548 | — | — |
| 1981-06-04 | $23.82 | $23.82 | 462 | — | — |
| 1981-06-03 | $24.69 | $24.69 | 173 | — | — |
| 1981-06-02 | $24.26 | $24.26 | 1,039 | — | — |
| 1981-06-01 | $24.69 | $24.69 | 433 | — | — |
| 1981-05-29 | $25.12 | $25.12 | 202 | — | — |
| 1981-05-28 | $24.69 | $24.69 | 375 | — | — |
| 1981-05-27 | $25.12 | $25.12 | 404 | — | — |
| 1981-05-26 | $24.69 | $24.69 | 0 | — | — |
| 1981-05-22 | $24.69 | $24.69 | 260 | — | — |
| 1981-05-21 | $23.82 | $23.82 | 433 | — | — |
| 1981-05-20 | $22.96 | $22.96 | 29 | — | — |
| 1981-05-19 | $22.52 | $22.52 | 404 | — | — |
| 1981-05-18 | $21.66 | $21.66 | 923 | — | — |
| 1981-05-15 | $22.52 | $22.52 | 260 | — | — |
| 1981-05-14 | $22.52 | $22.52 | 29 | — | — |
| 1981-05-13 | $22.52 | $22.52 | 115 | — | — |
| 1981-05-12 | $22.52 | $22.52 | 289 | — | — |
| 1981-05-11 | $23.39 | $23.39 | 87 | — | — |
| 1981-05-08 | $23.39 | $23.39 | 202 | — | — |
| 1981-05-07 | $22.96 | $22.96 | 29 | — | — |
| 1981-05-06 | $22.96 | $22.96 | 577 | — | — |
| 1981-05-05 | $22.52 | $22.52 | 519 | — | — |
| 1981-05-04 | $22.52 | $22.52 | 202 | — | — |
| 1981-05-01 | $23.82 | $23.82 | 404 | — | — |
| 1981-04-30 | $23.82 | $23.82 | 1,154 | — | — |
| 1981-04-29 | $22.96 | $22.96 | 491 | — | — |
| 1981-04-28 | $23.39 | $23.39 | 952 | — | — |
| 1981-04-27 | $23.39 | $23.39 | 87 | — | — |
| 1981-04-24 | $23.39 | $23.39 | 895 | — | — |
| 1981-04-23 | $23.39 | $23.39 | 202 | — | — |
| 1981-04-22 | $23.82 | $23.82 | 58 | — | — |
| 1981-04-21 | $23.39 | $23.39 | 173 | — | — |
| 1981-04-20 | $23.39 | $23.39 | 491 | — | — |
| 1981-04-16 | $23.82 | $23.82 | 202 | — | — |
| 1981-04-15 | $23.82 | $23.82 | 144 | — | — |
| 1981-04-14 | $23.82 | $23.82 | 29 | — | — |
| 1981-04-13 | $23.82 | $23.82 | 58 | — | — |
| 1981-04-10 | $24.26 | $24.26 | 519 | — | — |
| 1981-04-09 | $25.12 | $25.12 | 29 | — | — |
| 1981-04-08 | $25.56 | $25.56 | 173 | — | — |
| 1981-04-07 | $24.69 | $24.69 | 289 | — | — |
| 1981-04-06 | $24.69 | $24.69 | 87 | — | — |
| 1981-04-03 | $24.69 | $24.69 | 87 | — | — |
| 1981-04-02 | $24.26 | $24.26 | 173 | — | — |
| 1981-04-01 | $24.69 | $24.69 | 173 | — | — |
| 1981-03-31 | $24.26 | $24.26 | 404 | — | — |
| 1981-03-30 | $23.39 | $23.39 | 87 | — | — |
| 1981-03-27 | $23.82 | $23.82 | 58 | — | — |
| 1981-03-26 | $23.39 | $23.39 | 202 | — | — |
| 1981-03-25 | $24.26 | $24.26 | 895 | — | — |
| 1981-03-24 | $23.82 | $23.82 | 1,241 | — | — |
| 1981-03-23 | $23.39 | $23.39 | 260 | — | — |
| 1981-03-20 | $23.39 | $23.39 | 87 | — | — |
| 1981-03-19 | $23.82 | $23.82 | 0 | — | — |
| 1981-03-18 | $23.82 | $23.82 | 750 | — | — |
| 1981-03-17 | $23.82 | $23.82 | 346 | — | — |
| 1981-03-16 | $23.39 | $23.39 | 404 | — | — |
| 1981-03-13 | $23.39 | $23.39 | 433 | — | — |
| 1981-03-12 | $23.39 | $23.39 | 115 | — | — |
| 1981-03-11 | $23.82 | $23.82 | 29 | — | — |
| 1981-03-10 | $23.82 | $23.82 | 58 | — | — |
| 1981-03-09 | $23.82 | $23.82 | 115 | — | — |
| 1981-03-06 | $24.26 | $24.26 | 87 | — | — |
| 1981-03-05 | $23.39 | $23.39 | 231 | — | — |
| 1981-03-04 | $23.82 | $23.82 | 404 | — | — |
| 1981-03-03 | $23.82 | $23.82 | 231 | — | — |
| 1981-03-02 | $23.82 | $23.82 | 375 | — | — |
| 1981-02-27 | $23.39 | $23.39 | 1,645 | — | — |
| 1981-02-26 | $22.96 | $22.96 | 87 | — | — |
| 1981-02-25 | $22.96 | $22.96 | 375 | — | — |
| 1981-02-24 | $22.52 | $22.52 | 202 | — | — |
| 1981-02-23 | $22.96 | $22.96 | 0 | — | — |
| 1981-02-20 | $22.96 | $22.96 | 29 | — | — |
| 1981-02-19 | $22.09 | $22.09 | 0 | — | — |
| 1981-02-18 | $22.09 | $22.09 | 404 | — | — |
| 1981-02-17 | $22.52 | $22.52 | 462 | — | — |
| 1981-02-13 | $23.39 | $23.39 | 317 | — | — |
| 1981-02-12 | $24.26 | $24.26 | 29 | — | — |
| 1981-02-11 | $24.69 | $24.69 | 173 | — | — |
| 1981-02-10 | $24.69 | $24.69 | 317 | — | — |
| 1981-02-09 | $25.12 | $25.12 | 289 | — | — |
| 1981-02-06 | $23.82 | $23.82 | 664 | — | — |
| 1981-02-05 | $24.69 | $24.69 | 0 | — | — |
| 1981-02-04 | $24.69 | $24.69 | 144 | — | — |
| 1981-02-03 | $24.69 | $24.69 | 317 | — | — |
| 1981-02-02 | $24.69 | $24.69 | 1,299 | — | — |
| 1981-01-30 | $26.42 | $26.42 | 115 | — | — |
| 1981-01-29 | $26.42 | $26.42 | 29 | — | — |
| 1981-01-28 | $25.99 | $25.99 | 317 | — | — |
| 1981-01-27 | $25.56 | $25.56 | 87 | — | — |
| 1981-01-26 | $25.99 | $25.99 | 202 | — | — |
| 1981-01-23 | $26.86 | $26.86 | 58 | — | — |
| 1981-01-22 | $26.86 | $26.86 | 375 | — | — |
| 1981-01-21 | $26.86 | $26.86 | 491 | — | — |
| 1981-01-20 | $28.59 | $28.59 | 144 | — | — |
| 1981-01-19 | $29.02 | $29.02 | 173 | — | — |
| 1981-01-16 | $28.59 | $28.59 | 144 | — | — |
| 1981-01-15 | $27.72 | $27.72 | 346 | — | — |
| 1981-01-14 | $28.15 | $28.15 | 0 | — | — |
| 1981-01-13 | $28.15 | $28.15 | 0 | — | — |
| 1981-01-12 | $28.15 | $28.15 | 317 | — | — |
| 1981-01-09 | $26.86 | $26.86 | 115 | — | — |
| 1981-01-08 | $26.42 | $26.42 | 202 | — | — |
| 1981-01-07 | $26.86 | $26.86 | 202 | — | — |
| 1981-01-06 | $27.29 | $27.29 | 404 | — | — |
| 1981-01-05 | $26.86 | $26.86 | 260 | — | — |
| 1981-01-02 | $27.29 | $27.29 | 317 | — | — |