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
- 1970-01-02 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 | $17.79 | $23.72 | 412,820 | — | — |
| 1981-12-30 | $17.79 | $23.72 | 438,095 | — | — |
| 1981-12-29 | $17.57 | $23.42 | 379,576 | — | — |
| 1981-12-28 | $18.06 | $24.08 | 434,679 | — | — |
| 1981-12-24 | $17.95 | $23.94 | 218,137 | — | — |
| 1981-12-23 | $17.79 | $23.72 | 441,738 | — | — |
| 1981-12-22 | $17.90 | $23.86 | 790,119 | — | — |
| 1981-12-21 | $17.79 | $23.72 | 625,492 | — | — |
| 1981-12-18 | $17.79 | $23.72 | 1,285,367 | — | — |
| 1981-12-17 | $17.13 | $22.84 | 458,360 | — | — |
| 1981-12-16 | $16.58 | $22.11 | 587,694 | — | — |
| 1981-12-15 | $16.63 | $22.18 | 507,999 | — | — |
| 1981-12-14 | $16.58 | $22.11 | 523,255 | — | — |
| 1981-12-11 | $16.74 | $22.33 | 517,334 | — | — |
| 1981-12-10 | $17.18 | $22.91 | 967,270 | — | — |
| 1981-12-09 | $17.07 | $22.76 | 499,346 | — | — |
| 1981-12-08 | $16.80 | $22.40 | 524,165 | — | — |
| 1981-12-07 | $16.80 | $22.40 | 628,224 | — | — |
| 1981-12-04 | $17.29 | $23.06 | 556,043 | — | — |
| 1981-12-03 | $17.24 | $22.98 | 461,093 | — | — |
| 1981-12-02 | $17.35 | $23.13 | 745,945 | — | — |
| 1981-12-01 | $17.73 | $23.64 | 486,140 | — | — |
| 1981-11-30 | $17.35 | $23.13 | 531,680 | — | — |
| 1981-11-27 | $17.57 | $22.98 | 408,722 | — | — |
| 1981-11-25 | $17.51 | $22.91 | 593,614 | — | — |
| 1981-11-24 | $17.46 | $22.84 | 593,842 | — | — |
| 1981-11-23 | $17.07 | $22.34 | 368,191 | — | — |
| 1981-11-20 | $17.24 | $22.55 | 370,013 | — | — |
| 1981-11-19 | $17.02 | $22.27 | 592,020 | — | — |
| 1981-11-18 | $16.91 | $22.12 | 330,620 | — | — |
| 1981-11-17 | $17.18 | $22.48 | 474,755 | — | — |
| 1981-11-16 | $17.07 | $22.34 | 308,306 | — | — |
| 1981-11-13 | $17.29 | $22.62 | 385,268 | — | — |
| 1981-11-12 | $17.51 | $22.91 | 691,753 | — | — |
| 1981-11-11 | $17.57 | $22.98 | 342,689 | — | — |
| 1981-11-10 | $17.51 | $22.91 | 657,142 | — | — |
| 1981-11-09 | $17.68 | $23.13 | 783,288 | — | — |
| 1981-11-06 | $17.84 | $23.34 | 343,827 | — | — |
| 1981-11-05 | $18.23 | $23.85 | 470,201 | — | — |
| 1981-11-04 | $18.50 | $24.21 | 280,526 | — | — |
| 1981-11-03 | $18.28 | $23.92 | 527,809 | — | — |
| 1981-11-02 | $18.28 | $23.92 | 742,985 | — | — |
| 1981-10-30 | $17.90 | $23.42 | 523,710 | — | — |
| 1981-10-29 | $17.35 | $22.70 | 552,628 | — | — |
| 1981-10-28 | $16.91 | $22.12 | 323,562 | — | — |
| 1981-10-27 | $17.35 | $22.70 | 392,555 | — | — |
| 1981-10-26 | $17.18 | $22.48 | 171,230 | — | — |
| 1981-10-23 | $17.29 | $22.62 | 366,825 | — | — |
| 1981-10-22 | $17.46 | $22.84 | 237,947 | — | — |
| 1981-10-21 | $17.62 | $23.06 | 256,618 | — | — |
| 1981-10-20 | $17.73 | $23.20 | 447,203 | — | — |
| 1981-10-19 | $17.29 | $22.62 | 462,459 | — | — |
| 1981-10-16 | $17.35 | $22.70 | 349,292 | — | — |
| 1981-10-15 | $17.35 | $22.70 | 692,208 | — | — |
| 1981-10-14 | $17.73 | $23.20 | 488,872 | — | — |
| 1981-10-13 | $17.90 | $23.42 | 527,126 | — | — |
| 1981-10-12 | $18.50 | $24.21 | 258,895 | — | — |
| 1981-10-09 | $18.66 | $24.42 | 415,780 | — | — |
| 1981-10-08 | $18.72 | $24.49 | 233,393 | — | — |
| 1981-10-07 | $18.77 | $24.56 | 225,651 | — | — |
| 1981-10-06 | $18.66 | $24.42 | 445,837 | — | — |
| 1981-10-05 | $18.77 | $24.56 | 390,278 | — | — |
| 1981-10-02 | $19.05 | $24.92 | 689,703 | — | — |
| 1981-10-01 | $18.66 | $24.42 | 466,330 | — | — |
| 1981-09-30 | $18.72 | $24.49 | 305,118 | — | — |
| 1981-09-29 | $18.77 | $24.56 | 553,539 | — | — |
| 1981-09-28 | $18.88 | $24.71 | 594,980 | — | — |
| 1981-09-25 | $18.28 | $23.92 | 551,034 | — | — |
| 1981-09-24 | $19.32 | $25.28 | 487,733 | — | — |
| 1981-09-23 | $19.60 | $25.64 | 619,572 | — | — |
| 1981-09-22 | $19.98 | $26.14 | 279,160 | — | — |
| 1981-09-21 | $20.20 | $26.43 | 229,977 | — | — |
| 1981-09-18 | $20.09 | $26.29 | 350,203 | — | — |
| 1981-09-17 | $20.42 | $26.72 | 331,076 | — | — |
| 1981-09-16 | $20.97 | $27.44 | 389,822 | — | — |
| 1981-09-15 | $21.14 | $27.65 | 313,998 | — | — |
| 1981-09-14 | $21.03 | $27.51 | 358,400 | — | — |
| 1981-09-11 | $21.19 | $27.72 | 266,409 | — | — |
| 1981-09-10 | $20.75 | $27.15 | 219,503 | — | — |
| 1981-09-09 | $20.64 | $27.01 | 152,559 | — | — |
| 1981-09-08 | $20.64 | $27.01 | 272,329 | — | — |
| 1981-09-04 | $20.59 | $26.93 | 310,583 | — | — |
| 1981-09-03 | $20.48 | $26.79 | 281,665 | — | — |
| 1981-09-02 | $21.03 | $27.51 | 340,639 | — | — |
| 1981-09-01 | $20.86 | $27.29 | 357,944 | — | — |
| 1981-08-31 | $20.42 | $26.72 | 159,390 | — | — |
| 1981-08-28 | $20.97 | $27.01 | 344,055 | — | — |
| 1981-08-27 | $20.70 | $26.65 | 284,397 | — | — |
| 1981-08-26 | $20.81 | $26.79 | 413,048 | — | — |
| 1981-08-25 | $20.75 | $26.72 | 424,661 | — | — |
| 1981-08-24 | $20.86 | $26.86 | 204,702 | — | — |
| 1981-08-21 | $21.08 | $27.15 | 196,733 | — | — |
| 1981-08-20 | $21.19 | $27.29 | 234,759 | — | — |
| 1981-08-19 | $21.03 | $27.08 | 233,848 | — | — |
| 1981-08-18 | $20.92 | $26.94 | 540,104 | — | — |
| 1981-08-17 | $20.64 | $26.58 | 524,849 | — | — |
| 1981-08-14 | $20.97 | $27.01 | 378,437 | — | — |
| 1981-08-13 | $21.25 | $27.36 | 448,341 | — | — |
| 1981-08-12 | $21.19 | $27.29 | 516,196 | — | — |
| 1981-08-11 | $21.63 | $27.85 | 448,341 | — | — |
| 1981-08-10 | $21.68 | $27.93 | 300,792 | — | — |
| 1981-08-07 | $21.74 | $28.00 | 257,756 | — | — |
| 1981-08-06 | $22.18 | $28.56 | 227,700 | — | — |
| 1981-08-05 | $22.45 | $28.92 | 395,970 | — | — |
| 1981-08-04 | $21.96 | $28.28 | 266,181 | — | — |
| 1981-08-03 | $21.79 | $28.07 | 603,405 | — | — |
| 1981-07-31 | $21.46 | $27.64 | 471,567 | — | — |
| 1981-07-30 | $21.25 | $27.36 | 815,621 | — | — |
| 1981-07-29 | $21.74 | $28.00 | 281,437 | — | — |
| 1981-07-28 | $21.90 | $28.21 | 210,167 | — | — |
| 1981-07-27 | $22.34 | $28.77 | 189,902 | — | — |
| 1981-07-24 | $21.79 | $28.07 | 359,538 | — | — |
| 1981-07-23 | $21.46 | $27.64 | 352,707 | — | — |
| 1981-07-22 | $21.46 | $27.64 | 482,496 | — | — |
| 1981-07-21 | $22.07 | $28.42 | 379,121 | — | — |
| 1981-07-20 | $22.18 | $28.56 | 606,137 | — | — |
| 1981-07-17 | $22.84 | $29.41 | 202,198 | — | — |
| 1981-07-16 | $22.67 | $29.20 | 369,557 | — | — |
| 1981-07-15 | $22.73 | $29.27 | 197,188 | — | — |
| 1981-07-14 | $23.00 | $29.62 | 405,989 | — | — |
| 1981-07-13 | $22.89 | $29.48 | 182,615 | — | — |
| 1981-07-10 | $23.00 | $29.62 | 282,348 | — | — |
| 1981-07-09 | $22.73 | $29.27 | 288,951 | — | — |
| 1981-07-08 | $22.73 | $29.27 | 334,036 | — | — |
| 1981-07-07 | $22.84 | $29.41 | 629,363 | — | — |
| 1981-07-06 | $22.34 | $28.77 | 504,811 | — | — |
| 1981-07-02 | $22.67 | $29.20 | 343,827 | — | — |
| 1981-07-01 | $22.95 | $29.55 | 495,931 | — | — |
| 1981-06-30 | $23.72 | $30.54 | 243,639 | — | — |
| 1981-06-29 | $23.50 | $30.26 | 249,559 | — | — |
| 1981-06-26 | $23.50 | $30.26 | 398,930 | — | — |
| 1981-06-25 | $23.83 | $30.68 | 319,463 | — | — |
| 1981-06-24 | $24.10 | $31.04 | 551,945 | — | — |
| 1981-06-23 | $24.48 | $31.53 | 387,545 | — | — |
| 1981-06-22 | $24.04 | $30.97 | 323,334 | — | — |
| 1981-06-19 | $24.04 | $30.97 | 327,888 | — | — |
| 1981-06-18 | $23.66 | $30.47 | 353,163 | — | — |
| 1981-06-17 | $24.15 | $31.11 | 586,555 | — | — |
| 1981-06-16 | $23.72 | $30.54 | 743,896 | — | — |
| 1981-06-15 | $24.15 | $31.11 | 569,705 | — | — |
| 1981-06-12 | $24.37 | $31.39 | 660,102 | — | — |
| 1981-06-11 | $24.26 | $31.25 | 617,295 | — | — |
| 1981-06-10 | $24.04 | $30.97 | 600,217 | — | — |
| 1981-06-09 | $24.54 | $31.60 | 210,623 | — | — |
| 1981-06-08 | $25.03 | $32.24 | 383,675 | — | — |
| 1981-06-05 | $25.36 | $32.66 | 589,060 | — | — |
| 1981-06-04 | $24.81 | $31.96 | 417,602 | — | — |
| 1981-06-03 | $25.25 | $32.52 | 433,085 | — | — |
| 1981-06-02 | $23.88 | $30.75 | 476,348 | — | — |
| 1981-06-01 | $23.77 | $30.61 | 399,158 | — | — |
| 1981-05-29 | $23.72 | $30.12 | 993,000 | — | — |
| 1981-05-28 | $23.66 | $30.05 | 1,146,014 | — | — |
| 1981-05-27 | $24.37 | $30.95 | 709,058 | — | — |
| 1981-05-26 | $24.37 | $30.95 | 753,915 | — | — |
| 1981-05-22 | $24.81 | $31.51 | 365,231 | — | — |
| 1981-05-21 | $24.92 | $31.65 | 374,111 | — | — |
| 1981-05-20 | $24.98 | $31.72 | 291,456 | — | — |
| 1981-05-19 | $25.25 | $32.07 | 285,764 | — | — |
| 1981-05-18 | $25.42 | $32.28 | 509,820 | — | — |
| 1981-05-15 | $25.53 | $32.42 | 349,747 | — | — |
| 1981-05-14 | $25.31 | $32.14 | 473,161 | — | — |
| 1981-05-13 | $24.65 | $31.30 | 426,938 | — | — |
| 1981-05-12 | $24.92 | $31.65 | 588,377 | — | — |
| 1981-05-11 | $24.98 | $31.72 | 576,309 | — | — |
| 1981-05-08 | $25.31 | $32.14 | 305,118 | — | — |
| 1981-05-07 | $25.47 | $32.35 | 514,147 | — | — |
| 1981-05-06 | $25.14 | $31.93 | 566,745 | — | — |
| 1981-05-05 | $25.58 | $32.49 | 722,264 | — | — |
| 1981-05-04 | $25.86 | $32.84 | 368,419 | — | — |
| 1981-05-01 | $26.02 | $33.04 | 395,970 | — | — |
| 1981-04-30 | $26.24 | $33.32 | 591,109 | — | — |
| 1981-04-29 | $26.35 | $33.46 | 854,330 | — | — |
| 1981-04-28 | $26.57 | $33.74 | 753,915 | — | — |
| 1981-04-27 | $27.50 | $34.93 | 303,524 | — | — |
| 1981-04-24 | $27.94 | $35.49 | 558,548 | — | — |
| 1981-04-23 | $27.78 | $35.28 | 1,235,956 | — | — |
| 1981-04-22 | $27.17 | $34.51 | 584,734 | — | — |
| 1981-04-21 | $26.35 | $33.46 | 371,151 | — | — |
| 1981-04-20 | $26.79 | $34.02 | 662,152 | — | — |
| 1981-04-16 | $26.30 | $33.39 | 380,487 | — | — |
| 1981-04-15 | $26.24 | $33.32 | 954,063 | — | — |
| 1981-04-14 | $25.31 | $32.14 | 367,963 | — | — |
| 1981-04-13 | $25.36 | $32.21 | 273,695 | — | — |
| 1981-04-10 | $25.42 | $32.28 | 451,074 | — | — |
| 1981-04-09 | $25.47 | $32.35 | 315,365 | — | — |
| 1981-04-08 | $24.54 | $31.16 | 255,707 | — | — |
| 1981-04-07 | $24.43 | $31.02 | 267,548 | — | — |
| 1981-04-06 | $24.48 | $31.09 | 374,111 | — | — |
| 1981-04-03 | $24.81 | $31.51 | 620,483 | — | — |
| 1981-04-02 | $25.47 | $32.35 | 365,003 | — | — |
| 1981-04-01 | $25.75 | $32.70 | 488,417 | — | — |
| 1981-03-31 | $24.87 | $31.58 | 351,341 | — | — |
| 1981-03-30 | $24.59 | $31.23 | 185,120 | — | — |
| 1981-03-27 | $24.65 | $31.30 | 773,497 | — | — |
| 1981-03-26 | $25.20 | $32.00 | 571,755 | — | — |
| 1981-03-25 | $25.58 | $32.49 | 463,597 | — | — |
| 1981-03-24 | $25.14 | $31.93 | 548,757 | — | — |
| 1981-03-23 | $26.02 | $33.04 | 295,099 | — | — |
| 1981-03-20 | $25.91 | $32.91 | 575,626 | — | — |
| 1981-03-19 | $25.47 | $32.35 | 706,781 | — | — |
| 1981-03-18 | $26.02 | $33.04 | 438,095 | — | — |
| 1981-03-17 | $25.75 | $32.70 | 840,441 | — | — |
| 1981-03-16 | $25.80 | $32.77 | 465,647 | — | — |
| 1981-03-13 | $24.87 | $31.58 | 549,440 | — | — |
| 1981-03-12 | $24.70 | $31.37 | 933,570 | — | — |
| 1981-03-11 | $24.15 | $30.67 | 301,019 | — | — |
| 1981-03-10 | $24.48 | $31.09 | 376,388 | — | — |
| 1981-03-09 | $24.70 | $31.37 | 401,435 | — | — |
| 1981-03-06 | $24.10 | $30.60 | 268,686 | — | — |
| 1981-03-05 | $24.21 | $30.74 | 336,085 | — | — |
| 1981-03-04 | $24.26 | $30.81 | 343,827 | — | — |
| 1981-03-03 | $24.43 | $31.02 | 249,332 | — | — |
| 1981-03-02 | $25.14 | $31.93 | 413,503 | — | — |
| 1981-02-27 | $25.58 | $32.07 | 328,343 | — | — |
| 1981-02-26 | $25.09 | $31.45 | 916,720 | — | — |
| 1981-02-25 | $24.48 | $30.69 | 511,870 | — | — |
| 1981-02-24 | $23.99 | $30.07 | 539,877 | — | — |
| 1981-02-23 | $24.37 | $30.55 | 473,616 | — | — |
| 1981-02-20 | $24.59 | $30.83 | 336,313 | — | — |
| 1981-02-19 | $24.48 | $30.69 | 223,829 | — | — |
| 1981-02-18 | $25.25 | $31.66 | 483,863 | — | — |
| 1981-02-17 | $25.36 | $31.79 | 479,536 | — | — |
| 1981-02-13 | $24.59 | $30.83 | 211,761 | — | — |
| 1981-02-12 | $24.59 | $30.83 | 235,897 | — | — |
| 1981-02-11 | $24.54 | $30.76 | 627,086 | — | — |
| 1981-02-10 | $24.43 | $30.62 | 311,721 | — | — |
| 1981-02-09 | $24.59 | $30.83 | 255,024 | — | — |
| 1981-02-06 | $25.47 | $31.93 | 542,609 | — | — |
| 1981-02-05 | $24.70 | $30.97 | 265,954 | — | — |
| 1981-02-04 | $24.43 | $30.62 | 408,494 | — | — |
| 1981-02-03 | $24.54 | $30.76 | 605,682 | — | — |
| 1981-02-02 | $24.32 | $30.49 | 327,888 | — | — |
| 1981-01-30 | $24.59 | $30.83 | 327,205 | — | — |
| 1981-01-29 | $24.98 | $31.31 | 379,576 | — | — |
| 1981-01-28 | $24.76 | $31.04 | 246,144 | — | — |
| 1981-01-27 | $24.81 | $31.11 | 290,773 | — | — |
| 1981-01-26 | $24.59 | $30.83 | 351,569 | — | — |
| 1981-01-23 | $25.03 | $31.38 | 298,059 | — | — |
| 1981-01-22 | $25.03 | $31.38 | 247,510 | — | — |
| 1981-01-21 | $25.25 | $31.66 | 583,140 | — | — |
| 1981-01-20 | $24.59 | $30.83 | 497,980 | — | — |
| 1981-01-19 | $25.36 | $31.79 | 383,675 | — | — |
| 1981-01-16 | $25.58 | $32.07 | 566,745 | — | — |
| 1981-01-15 | $25.97 | $32.55 | 398,930 | — | — |
| 1981-01-14 | $26.24 | $32.89 | 396,653 | — | — |
| 1981-01-13 | $26.68 | $33.45 | 249,332 | — | — |
| 1981-01-12 | $26.68 | $33.45 | 221,552 | — | — |
| 1981-01-09 | $27.17 | $34.06 | 286,902 | — | — |
| 1981-01-08 | $27.23 | $34.13 | 493,881 | — | — |
| 1981-01-07 | $26.90 | $33.72 | 921,957 | — | — |
| 1981-01-06 | $27.67 | $34.68 | 541,926 | — | — |
| 1981-01-05 | $27.12 | $34.00 | 406,900 | — | — |
| 1981-01-02 | $26.41 | $33.10 | 241,817 | — | — |