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 | $280.00 | $280.00 | 108 | — | — |
| 1981-12-30 | $290.00 | $290.00 | 88 | — | — |
| 1981-12-29 | $300.00 | $300.00 | 230 | — | — |
| 1981-12-28 | $300.00 | $300.00 | 70 | — | — |
| 1981-12-24 | $305.00 | $305.00 | 113 | — | — |
| 1981-12-23 | $300.00 | $300.00 | 30 | — | — |
| 1981-12-22 | $305.00 | $305.00 | 50 | — | — |
| 1981-12-21 | $310.00 | $310.00 | 93 | — | — |
| 1981-12-18 | $310.00 | $310.00 | 48 | — | — |
| 1981-12-17 | $305.00 | $305.00 | 60 | — | — |
| 1981-12-16 | $315.00 | $315.00 | 165 | — | — |
| 1981-12-15 | $310.00 | $310.00 | 65 | — | — |
| 1981-12-14 | $310.00 | $310.00 | 168 | — | — |
| 1981-12-11 | $300.00 | $300.00 | 128 | — | — |
| 1981-12-10 | $295.00 | $295.00 | 115 | — | — |
| 1981-12-09 | $290.00 | $290.00 | 63 | — | — |
| 1981-12-08 | $285.00 | $285.00 | 415 | — | — |
| 1981-12-07 | $300.00 | $300.00 | 135 | — | — |
| 1981-12-04 | $305.00 | $305.00 | 100 | — | — |
| 1981-12-03 | $305.00 | $305.00 | 128 | — | — |
| 1981-12-02 | $310.00 | $310.00 | 190 | — | — |
| 1981-12-01 | $295.00 | $295.00 | 268 | — | — |
| 1981-11-30 | $285.00 | $285.00 | 145 | — | — |
| 1981-11-27 | $295.00 | $295.00 | 200 | — | — |
| 1981-11-25 | $265.00 | $265.00 | 460 | — | — |
| 1981-11-24 | $245.00 | $245.00 | 78 | — | — |
| 1981-11-23 | $235.00 | $235.00 | 128 | — | — |
| 1981-11-20 | $240.00 | $240.00 | 40 | — | — |
| 1981-11-19 | $240.00 | $240.00 | 65 | — | — |
| 1981-11-18 | $240.00 | $240.00 | 153 | — | — |
| 1981-11-17 | $255.00 | $255.00 | 160 | — | — |
| 1981-11-16 | $270.00 | $270.00 | 73 | — | — |
| 1981-11-13 | $270.00 | $270.00 | 43 | — | — |
| 1981-11-12 | $270.00 | $270.00 | 248 | — | — |
| 1981-11-11 | $255.00 | $255.00 | 55 | — | — |
| 1981-11-10 | $260.00 | $260.00 | 173 | — | — |
| 1981-11-09 | $250.00 | $250.00 | 180 | — | — |
| 1981-11-06 | $245.00 | $245.00 | 228 | — | — |
| 1981-11-05 | $245.00 | $245.00 | 183 | — | — |
| 1981-11-04 | $250.00 | $250.00 | 123 | — | — |
| 1981-11-03 | $250.00 | $250.00 | 65 | — | — |
| 1981-11-02 | $250.00 | $250.00 | 443 | — | — |
| 1981-10-30 | $225.00 | $225.00 | 100 | — | — |
| 1981-10-29 | $225.00 | $225.00 | 98 | — | — |
| 1981-10-28 | $230.00 | $230.00 | 5 | — | — |
| 1981-10-27 | $230.00 | $230.00 | 35 | — | — |
| 1981-10-26 | $230.00 | $230.00 | 18 | — | — |
| 1981-10-23 | $220.00 | $220.00 | 143 | — | — |
| 1981-10-22 | $225.00 | $225.00 | 103 | — | — |
| 1981-10-21 | $225.00 | $225.00 | 135 | — | — |
| 1981-10-20 | $235.00 | $235.00 | 45 | — | — |
| 1981-10-19 | $225.00 | $225.00 | 90 | — | — |
| 1981-10-16 | $215.00 | $215.00 | 70 | — | — |
| 1981-10-15 | $225.00 | $225.00 | 123 | — | — |
| 1981-10-14 | $225.00 | $225.00 | 118 | — | — |
| 1981-10-13 | $240.00 | $240.00 | 33 | — | — |
| 1981-10-12 | $240.00 | $240.00 | 33 | — | — |
| 1981-10-09 | $240.00 | $240.00 | 73 | — | — |
| 1981-10-08 | $240.00 | $240.00 | 108 | — | — |
| 1981-10-07 | $225.00 | $225.00 | 73 | — | — |
| 1981-10-06 | $205.00 | $205.00 | 120 | — | — |
| 1981-10-05 | $205.00 | $205.00 | 100 | — | — |
| 1981-10-02 | $205.00 | $205.00 | 68 | — | — |
| 1981-10-01 | $200.00 | $200.00 | 180 | — | — |
| 1981-09-30 | $190.00 | $190.00 | 345 | — | — |
| 1981-09-29 | $170.00 | $170.00 | 120 | — | — |
| 1981-09-28 | $180.00 | $180.00 | 300 | — | — |
| 1981-09-25 | $195.00 | $195.00 | 73 | — | — |
| 1981-09-24 | $200.00 | $200.00 | 185 | — | — |
| 1981-09-23 | $195.00 | $195.00 | 403 | — | — |
| 1981-09-22 | $220.00 | $220.00 | 110 | — | — |
| 1981-09-21 | $220.00 | $220.00 | 103 | — | — |
| 1981-09-18 | $225.00 | $225.00 | 28 | — | — |
| 1981-09-17 | $220.00 | $220.00 | 150 | — | — |
| 1981-09-16 | $225.00 | $225.00 | 80 | — | — |
| 1981-09-15 | $235.00 | $235.00 | 73 | — | — |
| 1981-09-14 | $245.00 | $245.00 | 200 | — | — |
| 1981-09-11 | $250.00 | $250.00 | 108 | — | — |
| 1981-09-10 | $225.00 | $225.00 | 148 | — | — |
| 1981-09-09 | $200.00 | $200.00 | 38 | — | — |
| 1981-09-08 | $205.00 | $205.00 | 170 | — | — |
| 1981-09-04 | $230.00 | $230.00 | 68 | — | — |
| 1981-09-03 | $230.00 | $230.00 | 210 | — | — |
| 1981-09-02 | $245.00 | $245.00 | 63 | — | — |
| 1981-09-01 | $245.00 | $245.00 | 150 | — | — |
| 1981-08-31 | $235.00 | $235.00 | 163 | — | — |
| 1981-08-28 | $250.00 | $250.00 | 180 | — | — |
| 1981-08-27 | $255.00 | $255.00 | 58 | — | — |
| 1981-08-26 | $240.00 | $240.00 | 338 | — | — |
| 1981-08-25 | $275.00 | $275.00 | 80 | — | — |
| 1981-08-24 | $280.00 | $280.00 | 85 | — | — |
| 1981-08-21 | $280.00 | $280.00 | 23 | — | — |
| 1981-08-20 | $285.00 | $285.00 | 60 | — | — |
| 1981-08-19 | $285.00 | $285.00 | 63 | — | — |
| 1981-08-18 | $290.00 | $290.00 | 98 | — | — |
| 1981-08-17 | $305.00 | $305.00 | 98 | — | — |
| 1981-08-14 | $310.00 | $310.00 | 48 | — | — |
| 1981-08-13 | $305.00 | $305.00 | 45 | — | — |
| 1981-08-12 | $295.00 | $295.00 | 238 | — | — |
| 1981-08-11 | $280.00 | $280.00 | 55 | — | — |
| 1981-08-10 | $270.00 | $270.00 | 0 | — | — |
| 1981-08-07 | $270.00 | $270.00 | 150 | — | — |
| 1981-08-06 | $275.00 | $275.00 | 125 | — | — |
| 1981-08-05 | $290.00 | $290.00 | 53 | — | — |
| 1981-08-04 | $280.00 | $280.00 | 255 | — | — |
| 1981-08-03 | $265.00 | $265.00 | 148 | — | — |
| 1981-07-31 | $290.00 | $290.00 | 48 | — | — |
| 1981-07-30 | $290.00 | $290.00 | 35 | — | — |
| 1981-07-29 | $290.00 | $290.00 | 158 | — | — |
| 1981-07-28 | $295.00 | $295.00 | 103 | — | — |
| 1981-07-27 | $310.00 | $310.00 | 48 | — | — |
| 1981-07-24 | $305.00 | $305.00 | 115 | — | — |
| 1981-07-23 | $305.00 | $305.00 | 18 | — | — |
| 1981-07-22 | $305.00 | $305.00 | 68 | — | — |
| 1981-07-21 | $305.00 | $305.00 | 158 | — | — |
| 1981-07-20 | $315.00 | $315.00 | 85 | — | — |
| 1981-07-17 | $330.00 | $330.00 | 13 | — | — |
| 1981-07-16 | $330.00 | $330.00 | 55 | — | — |
| 1981-07-15 | $335.00 | $335.00 | 73 | — | — |
| 1981-07-14 | $330.00 | $330.00 | 100 | — | — |
| 1981-07-13 | $335.00 | $335.00 | 343 | — | — |
| 1981-07-10 | $340.00 | $340.00 | 163 | — | — |
| 1981-07-09 | $355.00 | $355.00 | 50 | — | — |
| 1981-07-08 | $350.00 | $350.00 | 168 | — | — |
| 1981-07-07 | $350.00 | $350.00 | 80 | — | — |
| 1981-07-06 | $365.00 | $365.00 | 68 | — | — |
| 1981-07-02 | $365.00 | $365.00 | 43 | — | — |
| 1981-07-01 | $370.00 | $370.00 | 3 | — | — |
| 1981-06-30 | $370.00 | $370.00 | 330 | — | — |
| 1981-06-29 | $385.00 | $385.00 | 65 | — | — |
| 1981-06-26 | $385.00 | $385.00 | 38 | — | — |
| 1981-06-25 | $385.00 | $385.00 | 28 | — | — |
| 1981-06-24 | $385.00 | $385.00 | 15 | — | — |
| 1981-06-23 | $385.00 | $385.00 | 23 | — | — |
| 1981-06-22 | $385.00 | $385.00 | 68 | — | — |
| 1981-06-19 | $390.00 | $390.00 | 193 | — | — |
| 1981-06-18 | $370.00 | $370.00 | 53 | — | — |
| 1981-06-17 | $375.00 | $375.00 | 88 | — | — |
| 1981-06-16 | $380.00 | $380.00 | 135 | — | — |
| 1981-06-15 | $400.00 | $400.00 | 473 | — | — |
| 1981-06-12 | $375.00 | $375.00 | 33 | — | — |
| 1981-06-11 | $390.00 | $390.00 | 148 | — | — |
| 1981-06-10 | $395.00 | $395.00 | 120 | — | — |
| 1981-06-09 | $390.00 | $390.00 | 48 | — | — |
| 1981-06-08 | $390.00 | $390.00 | 160 | — | — |
| 1981-06-05 | $400.00 | $400.00 | 498 | — | — |
| 1981-06-04 | $360.00 | $360.00 | 98 | — | — |
| 1981-06-03 | $365.00 | $365.00 | 33 | — | — |
| 1981-06-02 | $370.00 | $370.00 | 95 | — | — |
| 1981-06-01 | $385.00 | $385.00 | 105 | — | — |
| 1981-05-29 | $385.00 | $385.00 | 88 | — | — |
| 1981-05-28 | $385.00 | $385.00 | 325 | — | — |
| 1981-05-27 | $365.00 | $365.00 | 43 | — | — |
| 1981-05-26 | $365.00 | $365.00 | 40 | — | — |
| 1981-05-22 | $375.00 | $375.00 | 100 | — | — |
| 1981-05-21 | $385.00 | $385.00 | 120 | — | — |
| 1981-05-20 | $395.00 | $395.00 | 200 | — | — |
| 1981-05-19 | $400.00 | $400.00 | 178 | — | — |
| 1981-05-18 | $405.00 | $405.00 | 350 | — | — |
| 1981-05-15 | $410.00 | $410.00 | 220 | — | — |
| 1981-05-14 | $380.00 | $380.00 | 83 | — | — |
| 1981-05-13 | $370.00 | $370.00 | 83 | — | — |
| 1981-05-12 | $370.00 | $370.00 | 93 | — | — |
| 1981-05-11 | $370.00 | $370.00 | 73 | — | — |
| 1981-05-08 | $385.00 | $385.00 | 85 | — | — |
| 1981-05-07 | $390.00 | $390.00 | 48 | — | — |
| 1981-05-06 | $380.00 | $380.00 | 153 | — | — |
| 1981-05-05 | $395.00 | $395.00 | 93 | — | — |
| 1981-05-04 | $405.00 | $405.00 | 138 | — | — |
| 1981-05-01 | $410.00 | $410.00 | 90 | — | — |
| 1981-04-30 | $415.00 | $415.00 | 40 | — | — |
| 1981-04-29 | $420.00 | $420.00 | 125 | — | — |
| 1981-04-28 | $435.00 | $435.00 | 275 | — | — |
| 1981-04-27 | $455.00 | $455.00 | 205 | — | — |
| 1981-04-24 | $455.00 | $455.00 | 458 | — | — |
| 1981-04-23 | $460.00 | $460.00 | 580 | — | — |
| 1981-04-22 | $445.00 | $445.00 | 165 | — | — |
| 1981-04-21 | $435.00 | $435.00 | 325 | — | — |
| 1981-04-20 | $430.00 | $430.00 | 548 | — | — |
| 1981-04-16 | $415.00 | $415.00 | 745 | — | — |
| 1981-04-15 | $405.00 | $405.00 | 368 | — | — |
| 1981-04-14 | $385.00 | $385.00 | 220 | — | — |
| 1981-04-13 | $385.00 | $385.00 | 668 | — | — |
| 1981-04-10 | $385.00 | $385.00 | 113 | — | — |
| 1981-04-09 | $385.00 | $385.00 | 213 | — | — |
| 1981-04-08 | $390.00 | $390.00 | 198 | — | — |
| 1981-04-07 | $395.00 | $395.00 | 420 | — | — |
| 1981-04-06 | $385.00 | $385.00 | 80 | — | — |
| 1981-04-03 | $385.00 | $385.00 | 88 | — | — |
| 1981-04-02 | $380.00 | $380.00 | 188 | — | — |
| 1981-04-01 | $395.00 | $395.00 | 393 | — | — |
| 1981-03-31 | $390.00 | $390.00 | 113 | — | — |
| 1981-03-30 | $390.00 | $390.00 | 53 | — | — |
| 1981-03-27 | $385.00 | $385.00 | 133 | — | — |
| 1981-03-26 | $385.00 | $385.00 | 235 | — | — |
| 1981-03-25 | $375.00 | $375.00 | 370 | — | — |
| 1981-03-24 | $360.00 | $360.00 | 40 | — | — |
| 1981-03-23 | $360.00 | $360.00 | 55 | — | — |
| 1981-03-20 | $360.00 | $360.00 | 153 | — | — |
| 1981-03-19 | $365.00 | $365.00 | 180 | — | — |
| 1981-03-18 | $365.00 | $365.00 | 53 | — | — |
| 1981-03-17 | $365.00 | $365.00 | 465 | — | — |
| 1981-03-16 | $370.00 | $370.00 | 160 | — | — |
| 1981-03-13 | $365.00 | $365.00 | 268 | — | — |
| 1981-03-12 | $345.00 | $345.00 | 488 | — | — |
| 1981-03-11 | $365.00 | $365.00 | 248 | — | — |
| 1981-03-10 | $390.00 | $390.00 | 193 | — | — |
| 1981-03-09 | $395.00 | $395.00 | 238 | — | — |
| 1981-03-06 | $385.00 | $385.00 | 100 | — | — |
| 1981-03-05 | $385.00 | $385.00 | 48 | — | — |
| 1981-03-04 | $385.00 | $385.00 | 63 | — | — |
| 1981-03-03 | $385.00 | $385.00 | 133 | — | — |
| 1981-03-02 | $385.00 | $385.00 | 143 | — | — |
| 1981-02-27 | $375.00 | $375.00 | 158 | — | — |
| 1981-02-26 | $365.00 | $365.00 | 65 | — | — |
| 1981-02-25 | $375.00 | $375.00 | 230 | — | — |
| 1981-02-24 | $365.00 | $365.00 | 213 | — | — |
| 1981-02-23 | $380.00 | $380.00 | 53 | — | — |
| 1981-02-20 | $385.00 | $385.00 | 63 | — | — |
| 1981-02-19 | $385.00 | $385.00 | 28 | — | — |
| 1981-02-18 | $385.00 | $385.00 | 105 | — | — |
| 1981-02-17 | $395.00 | $395.00 | 25 | — | — |
| 1981-02-13 | $395.00 | $395.00 | 8 | — | — |
| 1981-02-12 | $400.00 | $400.00 | 160 | — | — |
| 1981-02-11 | $405.00 | $405.00 | 58 | — | — |
| 1981-02-10 | $410.00 | $410.00 | 63 | — | — |
| 1981-02-09 | $415.00 | $415.00 | 30 | — | — |
| 1981-02-06 | $415.00 | $415.00 | 215 | — | — |
| 1981-02-05 | $410.00 | $410.00 | 375 | — | — |
| 1981-02-04 | $410.00 | $410.00 | 20 | — | — |
| 1981-02-03 | $410.00 | $410.00 | 123 | — | — |
| 1981-02-02 | $400.00 | $400.00 | 135 | — | — |
| 1981-01-30 | $420.00 | $420.00 | 88 | — | — |
| 1981-01-29 | $415.00 | $415.00 | 273 | — | — |
| 1981-01-28 | $395.00 | $395.00 | 25 | — | — |
| 1981-01-27 | $395.00 | $395.00 | 23 | — | — |
| 1981-01-26 | $395.00 | $395.00 | 108 | — | — |
| 1981-01-23 | $400.00 | $400.00 | 215 | — | — |
| 1981-01-22 | $400.00 | $400.00 | 103 | — | — |
| 1981-01-21 | $410.00 | $410.00 | 155 | — | — |
| 1981-01-20 | $415.00 | $415.00 | 68 | — | — |
| 1981-01-19 | $425.00 | $425.00 | 68 | — | — |
| 1981-01-16 | $430.00 | $430.00 | 93 | — | — |
| 1981-01-15 | $430.00 | $430.00 | 93 | — | — |
| 1981-01-14 | $435.00 | $435.00 | 203 | — | — |
| 1981-01-13 | $435.00 | $435.00 | 290 | — | — |
| 1981-01-12 | $420.00 | $420.00 | 108 | — | — |
| 1981-01-09 | $415.00 | $415.00 | 30 | — | — |
| 1981-01-08 | $410.00 | $410.00 | 85 | — | — |
| 1981-01-07 | $420.00 | $420.00 | 75 | — | — |
| 1981-01-06 | $425.00 | $425.00 | 68 | — | — |
| 1981-01-05 | $430.00 | $430.00 | 78 | — | — |
| 1981-01-02 | $425.00 | $425.00 | 195 | — | — |