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
- 1972-06-01 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 | $113.33 | $113.33 | 19,260 | — | — |
| 1981-12-30 | $114.58 | $114.58 | 83,070 | — | — |
| 1981-12-29 | $112.92 | $112.92 | 23,940 | — | — |
| 1981-12-28 | $113.33 | $113.33 | 16,800 | — | — |
| 1981-12-24 | $113.75 | $113.75 | 9,510 | — | — |
| 1981-12-23 | $113.75 | $113.75 | 39,270 | — | — |
| 1981-12-22 | $114.58 | $114.58 | 28,470 | — | — |
| 1981-12-21 | $115.00 | $115.00 | 24,060 | — | — |
| 1981-12-18 | $114.58 | $114.58 | 22,980 | — | — |
| 1981-12-17 | $113.75 | $113.75 | 14,580 | — | — |
| 1981-12-16 | $114.58 | $114.58 | 30,990 | — | — |
| 1981-12-15 | $115.83 | $115.83 | 106,320 | — | — |
| 1981-12-14 | $115.00 | $115.00 | 38,190 | — | — |
| 1981-12-11 | $115.00 | $115.00 | 46,920 | — | — |
| 1981-12-10 | $115.00 | $115.00 | 23,820 | — | — |
| 1981-12-09 | $113.75 | $113.75 | 19,350 | — | — |
| 1981-12-08 | $112.50 | $112.50 | 43,350 | — | — |
| 1981-12-07 | $114.17 | $114.17 | 26,490 | — | — |
| 1981-12-04 | $115.83 | $115.83 | 36,150 | — | — |
| 1981-12-03 | $115.42 | $115.42 | 23,040 | — | — |
| 1981-12-02 | $114.17 | $114.17 | 35,490 | — | — |
| 1981-12-01 | $113.75 | $113.75 | 26,040 | — | — |
| 1981-11-30 | $113.75 | $113.75 | 33,060 | — | — |
| 1981-11-27 | $114.58 | $114.58 | 16,860 | — | — |
| 1981-11-25 | $115.00 | $115.00 | 75,030 | — | — |
| 1981-11-24 | $113.33 | $113.33 | 72,150 | — | — |
| 1981-11-23 | $108.33 | $108.33 | 79,080 | — | — |
| 1981-11-20 | $107.50 | $107.50 | 32,340 | — | — |
| 1981-11-19 | $105.83 | $105.83 | 27,690 | — | — |
| 1981-11-18 | $104.58 | $104.58 | 33,780 | — | — |
| 1981-11-17 | $104.58 | $104.58 | 37,020 | — | — |
| 1981-11-16 | $102.08 | $102.08 | 55,140 | — | — |
| 1981-11-13 | $105.42 | $105.42 | 41,850 | — | — |
| 1981-11-12 | $105.83 | $105.83 | 57,630 | — | — |
| 1981-11-11 | $104.17 | $104.17 | 52,890 | — | — |
| 1981-11-10 | $96.67 | $96.67 | 25,860 | — | — |
| 1981-11-09 | $94.58 | $94.58 | 60,030 | — | — |
| 1981-11-06 | $94.58 | $94.58 | 29,100 | — | — |
| 1981-11-05 | $94.58 | $94.58 | 33,960 | — | — |
| 1981-11-04 | $96.25 | $96.25 | 19,020 | — | — |
| 1981-11-03 | $97.50 | $97.50 | 22,800 | — | — |
| 1981-11-02 | $96.67 | $96.67 | 54,630 | — | — |
| 1981-10-30 | $96.25 | $96.25 | 66,900 | — | — |
| 1981-10-29 | $95.42 | $95.42 | 21,780 | — | — |
| 1981-10-28 | $97.50 | $97.50 | 28,830 | — | — |
| 1981-10-27 | $99.58 | $99.58 | 46,140 | — | — |
| 1981-10-26 | $100.83 | $100.83 | 25,830 | — | — |
| 1981-10-23 | $100.42 | $100.42 | 30,090 | — | — |
| 1981-10-22 | $100.83 | $100.83 | 19,680 | — | — |
| 1981-10-21 | $101.25 | $101.25 | 27,990 | — | — |
| 1981-10-20 | $102.92 | $102.92 | 64,590 | — | — |
| 1981-10-19 | $100.83 | $100.83 | 43,830 | — | — |
| 1981-10-16 | $98.33 | $98.33 | 35,340 | — | — |
| 1981-10-15 | $97.50 | $97.50 | 116,070 | — | — |
| 1981-10-14 | $91.67 | $91.67 | 51,240 | — | — |
| 1981-10-13 | $93.33 | $93.33 | 62,550 | — | — |
| 1981-10-12 | $92.50 | $92.50 | 38,490 | — | — |
| 1981-10-09 | $94.17 | $94.17 | 43,260 | — | — |
| 1981-10-08 | $96.25 | $96.25 | 51,240 | — | — |
| 1981-10-07 | $95.83 | $95.83 | 49,980 | — | — |
| 1981-10-06 | $97.92 | $97.92 | 23,370 | — | — |
| 1981-10-05 | $99.58 | $99.58 | 18,450 | — | — |
| 1981-10-02 | $99.17 | $99.17 | 25,530 | — | — |
| 1981-10-01 | $99.17 | $99.17 | 15,420 | — | — |
| 1981-09-30 | $100.83 | $100.83 | 104,070 | — | — |
| 1981-09-29 | $101.67 | $101.67 | 48,480 | — | — |
| 1981-09-28 | $101.25 | $101.25 | 40,800 | — | — |
| 1981-09-25 | $100.83 | $100.83 | 21,960 | — | — |
| 1981-09-24 | $104.58 | $104.58 | 43,350 | — | — |
| 1981-09-23 | $106.25 | $106.25 | 24,450 | — | — |
| 1981-09-22 | $106.25 | $106.25 | 69,510 | — | — |
| 1981-09-21 | $108.33 | $108.33 | 19,500 | — | — |
| 1981-09-18 | $106.25 | $106.25 | 12,030 | — | — |
| 1981-09-17 | $106.25 | $106.25 | 49,770 | — | — |
| 1981-09-16 | $110.00 | $110.00 | 29,070 | — | — |
| 1981-09-15 | $110.42 | $110.42 | 7,320 | — | — |
| 1981-09-14 | $112.50 | $112.50 | 12,690 | — | — |
| 1981-09-11 | $114.58 | $114.58 | 19,500 | — | — |
| 1981-09-10 | $112.92 | $112.92 | 16,920 | — | — |
| 1981-09-09 | $109.17 | $109.17 | 43,530 | — | — |
| 1981-09-08 | $108.75 | $108.75 | 26,400 | — | — |
| 1981-09-04 | $111.67 | $111.67 | 14,550 | — | — |
| 1981-09-03 | $111.25 | $111.25 | 26,580 | — | — |
| 1981-09-02 | $113.33 | $113.33 | 16,320 | — | — |
| 1981-09-01 | $113.33 | $113.33 | 24,000 | — | — |
| 1981-08-31 | $111.67 | $111.67 | 19,710 | — | — |
| 1981-08-28 | $116.67 | $116.67 | 32,970 | — | — |
| 1981-08-27 | $117.50 | $117.50 | 14,970 | — | — |
| 1981-08-26 | $117.92 | $117.92 | 23,580 | — | — |
| 1981-08-25 | $120.00 | $120.00 | 40,050 | — | — |
| 1981-08-24 | $116.67 | $116.67 | 34,110 | — | — |
| 1981-08-21 | $115.83 | $115.83 | 11,340 | — | — |
| 1981-08-20 | $115.83 | $115.83 | 52,590 | — | — |
| 1981-08-19 | $114.58 | $114.58 | 34,140 | — | — |
| 1981-08-18 | $113.75 | $113.75 | 28,140 | — | — |
| 1981-08-17 | $115.00 | $115.00 | 19,920 | — | — |
| 1981-08-14 | $115.83 | $115.83 | 26,910 | — | — |
| 1981-08-13 | $115.83 | $115.83 | 30,690 | — | — |
| 1981-08-12 | $117.50 | $117.50 | 28,770 | — | — |
| 1981-08-11 | $117.08 | $117.08 | 35,640 | — | — |
| 1981-08-10 | $116.25 | $116.25 | 24,960 | — | — |
| 1981-08-07 | $116.25 | $116.25 | 20,400 | — | — |
| 1981-08-06 | $117.50 | $117.50 | 63,510 | — | — |
| 1981-08-05 | $117.92 | $117.92 | 31,440 | — | — |
| 1981-08-04 | $117.50 | $117.50 | 54,240 | — | — |
| 1981-08-03 | $120.42 | $120.42 | 38,640 | — | — |
| 1981-07-31 | $124.58 | $124.58 | 12,450 | — | — |
| 1981-07-30 | $124.58 | $124.58 | 48,810 | — | — |
| 1981-07-29 | $123.33 | $123.33 | 20,820 | — | — |
| 1981-07-28 | $122.50 | $122.50 | 11,760 | — | — |
| 1981-07-27 | $123.33 | $123.33 | 13,710 | — | — |
| 1981-07-24 | $122.08 | $122.08 | 16,200 | — | — |
| 1981-07-23 | $121.25 | $121.25 | 23,610 | — | — |
| 1981-07-22 | $120.00 | $120.00 | 43,500 | — | — |
| 1981-07-21 | $123.33 | $123.33 | 54,450 | — | — |
| 1981-07-20 | $123.75 | $123.75 | 24,000 | — | — |
| 1981-07-17 | $127.50 | $127.50 | 20,100 | — | — |
| 1981-07-16 | $127.08 | $127.08 | 45,270 | — | — |
| 1981-07-15 | $123.33 | $123.33 | 68,130 | — | — |
| 1981-07-14 | $127.08 | $127.08 | 20,670 | — | — |
| 1981-07-13 | $129.17 | $129.17 | 7,830 | — | — |
| 1981-07-10 | $129.17 | $129.17 | 13,680 | — | — |
| 1981-07-09 | $129.58 | $129.58 | 25,500 | — | — |
| 1981-07-08 | $130.42 | $130.42 | 22,110 | — | — |
| 1981-07-07 | $130.42 | $130.42 | 35,640 | — | — |
| 1981-07-06 | $130.83 | $130.83 | 24,600 | — | — |
| 1981-07-02 | $132.08 | $132.08 | 25,320 | — | — |
| 1981-07-01 | $132.08 | $132.08 | 27,840 | — | — |
| 1981-06-30 | $131.25 | $131.25 | 32,790 | — | — |
| 1981-06-29 | $132.92 | $132.92 | 15,540 | — | — |
| 1981-06-26 | $130.83 | $130.83 | 45,360 | — | — |
| 1981-06-25 | $127.50 | $127.50 | 53,850 | — | — |
| 1981-06-24 | $135.42 | $135.42 | 85,650 | — | — |
| 1981-06-23 | $137.08 | $137.08 | 41,610 | — | — |
| 1981-06-22 | $135.00 | $135.00 | 35,460 | — | — |
| 1981-06-19 | $133.75 | $133.75 | 30,240 | — | — |
| 1981-06-18 | $135.42 | $135.42 | 25,830 | — | — |
| 1981-06-17 | $137.50 | $137.50 | 52,500 | — | — |
| 1981-06-16 | $138.33 | $138.33 | 33,450 | — | — |
| 1981-06-15 | $138.33 | $138.33 | 43,440 | — | — |
| 1981-06-12 | $140.00 | $140.00 | 36,030 | — | — |
| 1981-06-11 | $142.08 | $142.08 | 19,560 | — | — |
| 1981-06-10 | $138.75 | $138.75 | 15,450 | — | — |
| 1981-06-09 | $140.00 | $140.00 | 44,580 | — | — |
| 1981-06-08 | $143.75 | $143.75 | 17,190 | — | — |
| 1981-06-05 | $141.67 | $141.67 | 19,950 | — | — |
| 1981-06-04 | $142.50 | $142.50 | 12,840 | — | — |
| 1981-06-03 | $144.17 | $144.17 | 22,110 | — | — |
| 1981-06-02 | $140.83 | $140.83 | 23,070 | — | — |
| 1981-06-01 | $141.67 | $141.67 | 45,900 | — | — |
| 1981-05-29 | $141.25 | $141.25 | 21,660 | — | — |
| 1981-05-28 | $141.67 | $141.67 | 59,760 | — | — |
| 1981-05-27 | $144.58 | $144.58 | 45,660 | — | — |
| 1981-05-26 | $146.25 | $146.25 | 13,680 | — | — |
| 1981-05-22 | $140.42 | $140.42 | 16,170 | — | — |
| 1981-05-21 | $140.42 | $140.42 | 28,020 | — | — |
| 1981-05-20 | $143.33 | $143.33 | 30,360 | — | — |
| 1981-05-19 | $145.42 | $145.42 | 39,960 | — | — |
| 1981-05-18 | $142.92 | $142.92 | 55,950 | — | — |
| 1981-05-15 | $142.50 | $142.50 | 34,170 | — | — |
| 1981-05-14 | $144.58 | $144.58 | 25,020 | — | — |
| 1981-05-13 | $145.00 | $145.00 | 37,920 | — | — |
| 1981-05-12 | $147.08 | $147.08 | 30,990 | — | — |
| 1981-05-11 | $145.83 | $145.83 | 20,430 | — | — |
| 1981-05-08 | $150.42 | $150.42 | 12,870 | — | — |
| 1981-05-07 | $152.08 | $152.08 | 32,430 | — | — |
| 1981-05-06 | $151.67 | $151.67 | 18,480 | — | — |
| 1981-05-05 | $149.58 | $149.58 | 14,550 | — | — |
| 1981-05-04 | $147.92 | $147.92 | 32,160 | — | — |
| 1981-05-01 | $147.50 | $147.50 | 31,500 | — | — |
| 1981-04-30 | $149.17 | $149.17 | 38,040 | — | — |
| 1981-04-29 | $148.75 | $148.75 | 76,800 | — | — |
| 1981-04-28 | $155.83 | $155.83 | 61,860 | — | — |
| 1981-04-27 | $160.42 | $160.42 | 32,220 | — | — |
| 1981-04-24 | $161.25 | $161.25 | 28,950 | — | — |
| 1981-04-23 | $160.42 | $160.42 | 109,710 | — | — |
| 1981-04-22 | $164.58 | $164.58 | 19,920 | — | — |
| 1981-04-21 | $166.67 | $166.67 | 47,970 | — | — |
| 1981-04-20 | $170.00 | $170.00 | 25,470 | — | — |
| 1981-04-16 | $169.17 | $169.17 | 29,190 | — | — |
| 1981-04-15 | $167.92 | $167.92 | 23,250 | — | — |
| 1981-04-14 | $165.00 | $165.00 | 31,380 | — | — |
| 1981-04-13 | $165.42 | $165.42 | 39,990 | — | — |
| 1981-04-10 | $168.75 | $168.75 | 40,680 | — | — |
| 1981-04-09 | $168.33 | $168.33 | 46,680 | — | — |
| 1981-04-08 | $168.33 | $168.33 | 20,340 | — | — |
| 1981-04-07 | $172.08 | $172.08 | 40,650 | — | — |
| 1981-04-06 | $172.92 | $172.92 | 15,900 | — | — |
| 1981-04-03 | $176.25 | $176.25 | 19,770 | — | — |
| 1981-04-02 | $178.75 | $178.75 | 26,190 | — | — |
| 1981-04-01 | $177.50 | $177.50 | 39,720 | — | — |
| 1981-03-31 | $175.42 | $175.42 | 28,560 | — | — |
| 1981-03-30 | $173.33 | $173.33 | 48,060 | — | — |
| 1981-03-27 | $179.17 | $179.17 | 48,510 | — | — |
| 1981-03-26 | $184.58 | $184.58 | 72,690 | — | — |
| 1981-03-25 | $178.33 | $178.33 | 41,760 | — | — |
| 1981-03-24 | $176.25 | $176.25 | 30,150 | — | — |
| 1981-03-23 | $177.50 | $177.50 | 24,660 | — | — |
| 1981-03-20 | $174.17 | $174.17 | 31,740 | — | — |
| 1981-03-19 | $177.50 | $177.50 | 38,670 | — | — |
| 1981-03-18 | $175.83 | $175.83 | 25,710 | — | — |
| 1981-03-17 | $173.75 | $173.75 | 38,370 | — | — |
| 1981-03-16 | $175.00 | $175.00 | 32,730 | — | — |
| 1981-03-13 | $166.67 | $166.67 | 25,590 | — | — |
| 1981-03-12 | $166.67 | $166.67 | 23,700 | — | — |
| 1981-03-11 | $164.17 | $164.17 | 34,170 | — | — |
| 1981-03-10 | $167.50 | $167.50 | 25,560 | — | — |
| 1981-03-09 | $170.42 | $170.42 | 15,840 | — | — |
| 1981-03-06 | $169.17 | $169.17 | 13,170 | — | — |
| 1981-03-05 | $168.75 | $168.75 | 16,650 | — | — |
| 1981-03-04 | $170.00 | $170.00 | 27,540 | — | — |
| 1981-03-03 | $172.08 | $172.08 | 45,600 | — | — |
| 1981-03-02 | $175.42 | $175.42 | 36,000 | — | — |
| 1981-02-27 | $173.33 | $173.33 | 33,360 | — | — |
| 1981-02-26 | $170.00 | $170.00 | 34,830 | — | — |
| 1981-02-25 | $167.50 | $167.50 | 32,790 | — | — |
| 1981-02-24 | $163.33 | $163.33 | 32,460 | — | — |
| 1981-02-23 | $160.83 | $160.83 | 19,590 | — | — |
| 1981-02-20 | $160.42 | $160.42 | 26,580 | — | — |
| 1981-02-19 | $160.83 | $160.83 | 12,570 | — | — |
| 1981-02-18 | $162.50 | $162.50 | 15,390 | — | — |
| 1981-02-17 | $160.00 | $160.00 | 16,140 | — | — |
| 1981-02-13 | $160.83 | $160.83 | 20,130 | — | — |
| 1981-02-12 | $160.00 | $160.00 | 31,680 | — | — |
| 1981-02-11 | $162.50 | $162.50 | 16,080 | — | — |
| 1981-02-10 | $165.00 | $165.00 | 44,160 | — | — |
| 1981-02-09 | $163.75 | $163.75 | 42,750 | — | — |
| 1981-02-06 | $167.50 | $167.50 | 53,670 | — | — |
| 1981-02-05 | $166.25 | $166.25 | 23,010 | — | — |
| 1981-02-04 | $164.58 | $164.58 | 33,780 | — | — |
| 1981-02-03 | $167.08 | $167.08 | 28,050 | — | — |
| 1981-02-02 | $162.92 | $162.92 | 14,640 | — | — |
| 1981-01-30 | $167.08 | $167.08 | 19,050 | — | — |
| 1981-01-29 | $168.75 | $168.75 | 19,680 | — | — |
| 1981-01-28 | $167.92 | $167.92 | 34,200 | — | — |
| 1981-01-27 | $168.33 | $168.33 | 54,030 | — | — |
| 1981-01-26 | $162.92 | $162.92 | 53,550 | — | — |
| 1981-01-23 | $162.08 | $162.08 | 37,560 | — | — |
| 1981-01-22 | $160.83 | $160.83 | 51,120 | — | — |
| 1981-01-21 | $161.25 | $161.25 | 68,820 | — | — |
| 1981-01-20 | $163.33 | $163.33 | 78,810 | — | — |
| 1981-01-19 | $165.00 | $165.00 | 23,220 | — | — |
| 1981-01-16 | $167.50 | $167.50 | 50,160 | — | — |
| 1981-01-15 | $168.33 | $168.33 | 38,820 | — | — |
| 1981-01-14 | $172.92 | $172.92 | 29,940 | — | — |
| 1981-01-13 | $172.92 | $172.92 | 20,820 | — | — |
| 1981-01-12 | $171.25 | $171.25 | 24,630 | — | — |
| 1981-01-09 | $173.33 | $173.33 | 20,700 | — | — |
| 1981-01-08 | $176.67 | $176.67 | 26,520 | — | — |
| 1981-01-07 | $179.17 | $179.17 | 59,670 | — | — |
| 1981-01-06 | $180.00 | $180.00 | 63,660 | — | — |
| 1981-01-05 | $180.83 | $180.83 | 47,430 | — | — |
| 1981-01-02 | $180.42 | $180.42 | 14,370 | — | — |