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 | $20.75 | $20.75 | 19,500 | — | — |
| 1981-12-30 | $20.63 | $20.62 | 19,800 | — | — |
| 1981-12-29 | $20.38 | $20.37 | 14,800 | — | — |
| 1981-12-28 | $20.38 | $20.37 | 14,600 | — | — |
| 1981-12-24 | $20.63 | $20.62 | 33,400 | — | — |
| 1981-12-23 | $20.38 | $20.37 | 8,200 | — | — |
| 1981-12-22 | $20.38 | $20.37 | 7,900 | — | — |
| 1981-12-21 | $20.38 | $20.37 | 11,900 | — | — |
| 1981-12-18 | $20.88 | $20.87 | 16,300 | — | — |
| 1981-12-17 | $20.38 | $20.37 | 8,500 | — | — |
| 1981-12-16 | $20.38 | $20.37 | 10,900 | — | — |
| 1981-12-15 | $20.63 | $20.62 | 4,200 | — | — |
| 1981-12-14 | $20.50 | $20.50 | 10,700 | — | — |
| 1981-12-11 | $20.75 | $20.75 | 12,300 | — | — |
| 1981-12-10 | $20.88 | $20.87 | 23,900 | — | — |
| 1981-12-09 | $20.50 | $20.50 | 8,600 | — | — |
| 1981-12-08 | $20.38 | $20.37 | 10,600 | — | — |
| 1981-12-07 | $21.00 | $21.00 | 18,800 | — | — |
| 1981-12-04 | $20.63 | $20.62 | 15,400 | — | — |
| 1981-12-03 | $20.63 | $20.62 | 7,100 | — | — |
| 1981-12-02 | $20.38 | $20.37 | 17,200 | — | — |
| 1981-12-01 | $20.50 | $20.50 | 13,800 | — | — |
| 1981-11-30 | $20.50 | $20.50 | 22,600 | — | — |
| 1981-11-27 | $20.75 | $20.75 | 17,200 | — | — |
| 1981-11-25 | $20.13 | $20.12 | 24,600 | — | — |
| 1981-11-24 | $20.38 | $20.37 | 22,200 | — | — |
| 1981-11-23 | $20.25 | $20.25 | 7,000 | — | — |
| 1981-11-20 | $20.38 | $20.37 | 14,300 | — | — |
| 1981-11-19 | $19.88 | $19.88 | 9,500 | — | — |
| 1981-11-18 | $20.13 | $20.12 | 8,600 | — | — |
| 1981-11-17 | $19.88 | $19.88 | 15,200 | — | — |
| 1981-11-16 | $20.13 | $20.12 | 12,500 | — | — |
| 1981-11-13 | $20.63 | $20.62 | 13,800 | — | — |
| 1981-11-12 | $20.50 | $20.50 | 10,700 | — | — |
| 1981-11-11 | $20.25 | $20.25 | 32,700 | — | — |
| 1981-11-10 | $20.38 | $20.37 | 21,000 | — | — |
| 1981-11-09 | $20.25 | $20.25 | 8,300 | — | — |
| 1981-11-06 | $20.38 | $20.37 | 73,600 | — | — |
| 1981-11-05 | $20.50 | $20.50 | 16,100 | — | — |
| 1981-11-04 | $20.75 | $20.75 | 5,100 | — | — |
| 1981-11-03 | $20.63 | $20.62 | 6,800 | — | — |
| 1981-11-02 | $20.38 | $20.37 | 10,500 | — | — |
| 1981-10-30 | $20.00 | $20.00 | 13,900 | — | — |
| 1981-10-29 | $19.75 | $19.75 | 15,300 | — | — |
| 1981-10-28 | $19.88 | $19.88 | 7,500 | — | — |
| 1981-10-27 | $19.63 | $19.63 | 7,000 | — | — |
| 1981-10-26 | $19.63 | $19.63 | 5,900 | — | — |
| 1981-10-23 | $19.50 | $19.50 | 18,000 | — | — |
| 1981-10-22 | $19.75 | $19.75 | 5,800 | — | — |
| 1981-10-21 | $19.75 | $19.75 | 16,300 | — | — |
| 1981-10-20 | $20.00 | $20.00 | 15,300 | — | — |
| 1981-10-19 | $19.88 | $19.88 | 7,400 | — | — |
| 1981-10-16 | $20.25 | $20.25 | 5,700 | — | — |
| 1981-10-15 | $20.00 | $20.00 | 13,300 | — | — |
| 1981-10-14 | $20.13 | $20.12 | 12,900 | — | — |
| 1981-10-13 | $20.63 | $20.62 | 12,100 | — | — |
| 1981-10-12 | $20.38 | $20.37 | 47,000 | — | — |
| 1981-10-09 | $20.38 | $20.37 | 21,900 | — | — |
| 1981-10-08 | $19.88 | $19.88 | 8,400 | — | — |
| 1981-10-07 | $19.50 | $19.50 | 6,100 | — | — |
| 1981-10-06 | $19.63 | $19.63 | 15,500 | — | — |
| 1981-10-05 | $19.25 | $19.25 | 20,900 | — | — |
| 1981-10-02 | $19.38 | $19.37 | 32,600 | — | — |
| 1981-10-01 | $19.00 | $19.00 | 11,300 | — | — |
| 1981-09-30 | $18.88 | $18.88 | 4,800 | — | — |
| 1981-09-29 | $19.25 | $19.25 | 17,000 | — | — |
| 1981-09-28 | $19.38 | $19.37 | 16,200 | — | — |
| 1981-09-25 | $18.63 | $18.63 | 16,300 | — | — |
| 1981-09-24 | $19.00 | $19.00 | 11,600 | — | — |
| 1981-09-23 | $18.75 | $18.75 | 10,700 | — | — |
| 1981-09-22 | $19.13 | $19.12 | 9,600 | — | — |
| 1981-09-21 | $19.38 | $19.37 | 5,400 | — | — |
| 1981-09-18 | $19.25 | $19.25 | 14,200 | — | — |
| 1981-09-17 | $19.00 | $19.00 | 21,300 | — | — |
| 1981-09-16 | $19.38 | $19.37 | 9,100 | — | — |
| 1981-09-15 | $19.50 | $19.50 | 12,000 | — | — |
| 1981-09-14 | $19.50 | $19.50 | 10,800 | — | — |
| 1981-09-11 | $19.88 | $19.88 | 35,600 | — | — |
| 1981-09-10 | $19.50 | $19.50 | 17,600 | — | — |
| 1981-09-09 | $19.88 | $19.88 | 8,100 | — | — |
| 1981-09-08 | $19.75 | $19.75 | 8,100 | — | — |
| 1981-09-04 | $19.88 | $19.88 | 12,600 | — | — |
| 1981-09-03 | $19.88 | $19.88 | 13,300 | — | — |
| 1981-09-02 | $20.13 | $20.12 | 6,000 | — | — |
| 1981-09-01 | $20.25 | $20.25 | 3,700 | — | — |
| 1981-08-31 | $20.13 | $20.12 | 17,200 | — | — |
| 1981-08-28 | $20.25 | $20.25 | 10,300 | — | — |
| 1981-08-27 | $20.50 | $20.50 | 10,300 | — | — |
| 1981-08-26 | $20.50 | $20.50 | 8,600 | — | — |
| 1981-08-25 | $20.50 | $20.50 | 11,900 | — | — |
| 1981-08-24 | $21.00 | $21.00 | 10,600 | — | — |
| 1981-08-21 | $21.38 | $21.38 | 12,000 | — | — |
| 1981-08-20 | $21.25 | $21.25 | 14,300 | — | — |
| 1981-08-19 | $20.75 | $20.75 | 8,700 | — | — |
| 1981-08-18 | $20.88 | $20.87 | 19,800 | — | — |
| 1981-08-17 | $21.13 | $21.12 | 14,200 | — | — |
| 1981-08-14 | $21.25 | $21.25 | 11,600 | — | — |
| 1981-08-13 | $21.25 | $21.25 | 6,300 | — | — |
| 1981-08-12 | $21.38 | $21.38 | 5,400 | — | — |
| 1981-08-11 | $21.50 | $21.50 | 6,800 | — | — |
| 1981-08-10 | $21.50 | $21.50 | 5,600 | — | — |
| 1981-08-07 | $21.75 | $21.75 | 7,900 | — | — |
| 1981-08-06 | $21.63 | $21.62 | 7,400 | — | — |
| 1981-08-05 | $21.75 | $21.75 | 12,600 | — | — |
| 1981-08-04 | $21.25 | $21.25 | 4,700 | — | — |
| 1981-08-03 | $20.88 | $20.87 | 16,400 | — | — |
| 1981-07-31 | $21.00 | $21.00 | 9,100 | — | — |
| 1981-07-30 | $20.88 | $20.87 | 7,700 | — | — |
| 1981-07-29 | $20.88 | $20.87 | 3,400 | — | — |
| 1981-07-28 | $21.00 | $21.00 | 14,400 | — | — |
| 1981-07-27 | $20.88 | $20.87 | 10,900 | — | — |
| 1981-07-24 | $20.75 | $20.75 | 8,800 | — | — |
| 1981-07-23 | $20.50 | $20.50 | 10,000 | — | — |
| 1981-07-22 | $20.63 | $20.62 | 9,800 | — | — |
| 1981-07-21 | $20.75 | $20.75 | 8,500 | — | — |
| 1981-07-20 | $20.88 | $20.87 | 15,700 | — | — |
| 1981-07-17 | $21.63 | $21.62 | 7,000 | — | — |
| 1981-07-16 | $21.63 | $21.62 | 5,100 | — | — |
| 1981-07-15 | $21.63 | $21.62 | 11,400 | — | — |
| 1981-07-14 | $21.50 | $21.50 | 7,500 | — | — |
| 1981-07-13 | $21.63 | $21.62 | 8,000 | — | — |
| 1981-07-10 | $21.75 | $21.75 | 8,400 | — | — |
| 1981-07-09 | $21.75 | $21.75 | 6,200 | — | — |
| 1981-07-08 | $22.00 | $22.00 | 10,800 | — | — |
| 1981-07-07 | $21.75 | $21.75 | 8,900 | — | — |
| 1981-07-06 | $21.88 | $21.87 | 14,000 | — | — |
| 1981-07-02 | $22.00 | $22.00 | 12,700 | — | — |
| 1981-07-01 | $22.00 | $22.00 | 14,700 | — | — |
| 1981-06-30 | $22.25 | $22.25 | 6,300 | — | — |
| 1981-06-29 | $22.38 | $22.37 | 6,700 | — | — |
| 1981-06-26 | $22.50 | $22.50 | 9,400 | — | — |
| 1981-06-25 | $23.00 | $23.00 | 7,700 | — | — |
| 1981-06-24 | $23.13 | $23.13 | 108,600 | — | — |
| 1981-06-23 | $22.88 | $22.87 | 22,300 | — | — |
| 1981-06-22 | $22.63 | $22.62 | 12,600 | — | — |
| 1981-06-19 | $22.63 | $22.62 | 24,800 | — | — |
| 1981-06-18 | $22.25 | $22.25 | 8,100 | — | — |
| 1981-06-17 | $22.25 | $22.25 | 7,600 | — | — |
| 1981-06-16 | $22.38 | $22.37 | 11,100 | — | — |
| 1981-06-15 | $22.50 | $22.50 | 16,700 | — | — |
| 1981-06-12 | $22.63 | $22.62 | 10,000 | — | — |
| 1981-06-11 | $22.38 | $22.37 | 7,600 | — | — |
| 1981-06-10 | $22.38 | $22.37 | 10,900 | — | — |
| 1981-06-09 | $22.25 | $22.25 | 14,000 | — | — |
| 1981-06-08 | $22.25 | $22.25 | 29,800 | — | — |
| 1981-06-05 | $22.13 | $22.12 | 9,700 | — | — |
| 1981-06-04 | $22.13 | $22.12 | 10,600 | — | — |
| 1981-06-03 | $22.13 | $22.12 | 10,400 | — | — |
| 1981-06-02 | $22.25 | $22.25 | 11,200 | — | — |
| 1981-06-01 | $22.25 | $22.25 | 12,100 | — | — |
| 1981-05-29 | $21.88 | $21.87 | 17,300 | — | — |
| 1981-05-28 | $22.00 | $22.00 | 19,900 | — | — |
| 1981-05-27 | $22.25 | $22.25 | 11,900 | — | — |
| 1981-05-26 | $22.00 | $22.00 | 32,600 | — | — |
| 1981-05-22 | $22.13 | $22.12 | 10,400 | — | — |
| 1981-05-21 | $21.88 | $21.87 | 9,000 | — | — |
| 1981-05-20 | $21.88 | $21.87 | 10,000 | — | — |
| 1981-05-19 | $21.88 | $21.87 | 13,500 | — | — |
| 1981-05-18 | $21.88 | $21.87 | 10,500 | — | — |
| 1981-05-15 | $21.88 | $21.87 | 13,500 | — | — |
| 1981-05-14 | $21.50 | $21.50 | 17,400 | — | — |
| 1981-05-13 | $21.50 | $21.50 | 8,200 | — | — |
| 1981-05-12 | $21.50 | $21.50 | 18,100 | — | — |
| 1981-05-11 | $21.50 | $21.50 | 9,000 | — | — |
| 1981-05-08 | $21.50 | $21.50 | 8,400 | — | — |
| 1981-05-07 | $21.63 | $21.62 | 8,000 | — | — |
| 1981-05-06 | $21.50 | $21.50 | 9,300 | — | — |
| 1981-05-05 | $21.50 | $21.50 | 16,300 | — | — |
| 1981-05-04 | $21.63 | $21.62 | 14,200 | — | — |
| 1981-05-01 | $22.00 | $22.00 | 7,900 | — | — |
| 1981-04-30 | $22.25 | $22.25 | 18,900 | — | — |
| 1981-04-29 | $22.00 | $22.00 | 8,200 | — | — |
| 1981-04-28 | $22.13 | $22.12 | 12,600 | — | — |
| 1981-04-27 | $22.50 | $22.50 | 16,200 | — | — |
| 1981-04-24 | $22.38 | $22.37 | 36,800 | — | — |
| 1981-04-23 | $22.25 | $22.25 | 14,300 | — | — |
| 1981-04-22 | $22.13 | $22.12 | 10,300 | — | — |
| 1981-04-21 | $22.25 | $22.25 | 22,500 | — | — |
| 1981-04-20 | $22.13 | $22.12 | 30,400 | — | — |
| 1981-04-16 | $21.88 | $21.87 | 21,600 | — | — |
| 1981-04-15 | $22.00 | $22.00 | 11,900 | — | — |
| 1981-04-14 | $21.75 | $21.75 | 20,400 | — | — |
| 1981-04-13 | $22.13 | $22.12 | 26,800 | — | — |
| 1981-04-10 | $22.25 | $22.25 | 6,200 | — | — |
| 1981-04-09 | $22.25 | $22.25 | 17,700 | — | — |
| 1981-04-08 | $22.13 | $22.12 | 6,000 | — | — |
| 1981-04-07 | $22.00 | $22.00 | 7,500 | — | — |
| 1981-04-06 | $22.00 | $22.00 | 17,800 | — | — |
| 1981-04-03 | $22.75 | $22.75 | 11,500 | — | — |
| 1981-04-02 | $22.75 | $22.75 | 6,700 | — | — |
| 1981-04-01 | $22.75 | $22.75 | 21,300 | — | — |
| 1981-03-31 | $22.88 | $22.87 | 8,700 | — | — |
| 1981-03-30 | $23.00 | $23.00 | 9,900 | — | — |
| 1981-03-27 | $23.25 | $23.25 | 45,600 | — | — |
| 1981-03-26 | $23.25 | $23.25 | 23,800 | — | — |
| 1981-03-25 | $23.25 | $23.25 | 20,900 | — | — |
| 1981-03-24 | $22.13 | $22.12 | 15,400 | — | — |
| 1981-03-23 | $22.00 | $22.00 | 30,500 | — | — |
| 1981-03-20 | $21.25 | $21.25 | 51,700 | — | — |
| 1981-03-19 | $21.38 | $21.38 | 13,200 | — | — |
| 1981-03-18 | $21.75 | $21.75 | 19,400 | — | — |
| 1981-03-17 | $21.88 | $21.87 | 14,500 | — | — |
| 1981-03-16 | $21.75 | $21.75 | 23,700 | — | — |
| 1981-03-13 | $22.00 | $22.00 | 37,200 | — | — |
| 1981-03-12 | $21.38 | $21.38 | 18,100 | — | — |
| 1981-03-11 | $20.88 | $20.87 | 9,500 | — | — |
| 1981-03-10 | $20.88 | $20.87 | 21,700 | — | — |
| 1981-03-09 | $20.63 | $20.62 | 10,300 | — | — |
| 1981-03-06 | $20.38 | $20.37 | 18,000 | — | — |
| 1981-03-05 | $20.38 | $20.37 | 20,200 | — | — |
| 1981-03-04 | $20.63 | $20.62 | 14,500 | — | — |
| 1981-03-03 | $20.25 | $20.25 | 10,900 | — | — |
| 1981-03-02 | $20.63 | $20.62 | 10,700 | — | — |
| 1981-02-27 | $20.75 | $20.75 | 38,400 | — | — |
| 1981-02-26 | $20.88 | $20.87 | 5,100 | — | — |
| 1981-02-25 | $20.88 | $20.87 | 9,900 | — | — |
| 1981-02-24 | $20.88 | $20.87 | 17,100 | — | — |
| 1981-02-23 | $20.63 | $20.62 | 12,100 | — | — |
| 1981-02-20 | $20.50 | $20.50 | 21,900 | — | — |
| 1981-02-19 | $19.88 | $19.88 | 16,100 | — | — |
| 1981-02-18 | $20.13 | $20.12 | 15,700 | — | — |
| 1981-02-17 | $20.25 | $20.25 | 19,600 | — | — |
| 1981-02-13 | $20.50 | $20.50 | 14,800 | — | — |
| 1981-02-12 | $20.50 | $20.50 | 13,800 | — | — |
| 1981-02-11 | $20.25 | $20.25 | 12,200 | — | — |
| 1981-02-10 | $20.63 | $20.62 | 14,900 | — | — |
| 1981-02-09 | $20.88 | $20.87 | 6,300 | — | — |
| 1981-02-06 | $20.63 | $20.62 | 8,900 | — | — |
| 1981-02-05 | $20.25 | $20.25 | 14,400 | — | — |
| 1981-02-04 | $20.13 | $20.12 | 18,000 | — | — |
| 1981-02-03 | $20.13 | $20.12 | 16,600 | — | — |
| 1981-02-02 | $20.38 | $20.37 | 12,000 | — | — |
| 1981-01-30 | $20.88 | $20.87 | 9,200 | — | — |
| 1981-01-29 | $21.00 | $21.00 | 16,300 | — | — |
| 1981-01-28 | $20.88 | $20.87 | 11,000 | — | — |
| 1981-01-27 | $21.00 | $21.00 | 16,900 | — | — |
| 1981-01-26 | $22.13 | $22.12 | 33,800 | — | — |
| 1981-01-23 | $22.25 | $22.25 | 46,400 | — | — |
| 1981-01-22 | $22.50 | $22.50 | 23,100 | — | — |
| 1981-01-21 | $22.88 | $22.87 | 44,800 | — | — |
| 1981-01-20 | $23.13 | $23.13 | 18,100 | — | — |
| 1981-01-19 | $23.13 | $23.13 | 10,100 | — | — |
| 1981-01-16 | $23.13 | $23.13 | 7,300 | — | — |
| 1981-01-15 | $23.00 | $23.00 | 10,000 | — | — |
| 1981-01-14 | $22.75 | $22.75 | 11,400 | — | — |
| 1981-01-13 | $23.00 | $23.00 | 11,500 | — | — |
| 1981-01-12 | $23.38 | $23.37 | 18,100 | — | — |
| 1981-01-09 | $23.00 | $23.00 | 20,200 | — | — |
| 1981-01-08 | $23.13 | $23.13 | 8,600 | — | — |
| 1981-01-07 | $23.75 | $23.75 | 27,400 | — | — |
| 1981-01-06 | $24.38 | $24.38 | 15,700 | — | — |
| 1981-01-05 | $24.25 | $24.25 | 20,000 | — | — |
| 1981-01-02 | $23.75 | $23.75 | 7,600 | — | — |