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
- 1973-02-21 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 — 1980
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1980-12-31 | $14.50 | $14.50 | 16,600 | — | — |
| 1980-12-30 | $14.63 | $14.62 | 19,900 | — | — |
| 1980-12-29 | $14.75 | $14.75 | 32,400 | — | — |
| 1980-12-26 | $15.75 | $15.75 | 3,400 | — | — |
| 1980-12-24 | $15.88 | $15.87 | 13,500 | — | — |
| 1980-12-23 | $15.75 | $15.75 | 18,900 | — | — |
| 1980-12-22 | $15.38 | $15.37 | 16,100 | — | — |
| 1980-12-19 | $15.13 | $15.12 | 20,100 | — | — |
| 1980-12-18 | $14.63 | $14.62 | 11,600 | — | — |
| 1980-12-17 | $14.50 | $14.50 | 15,100 | — | — |
| 1980-12-16 | $14.38 | $14.37 | 25,400 | — | — |
| 1980-12-15 | $15.38 | $15.37 | 31,600 | — | — |
| 1980-12-12 | $14.50 | $14.50 | 55,600 | — | — |
| 1980-12-11 | $13.38 | $13.37 | 43,800 | — | — |
| 1980-12-10 | $14.88 | $14.87 | 47,400 | — | — |
| 1980-12-09 | $15.88 | $15.87 | 21,500 | — | — |
| 1980-12-08 | $16.75 | $16.75 | 14,900 | — | — |
| 1980-12-05 | $17.38 | $17.37 | 23,200 | — | — |
| 1980-12-04 | $17.75 | $17.75 | 9,700 | — | — |
| 1980-12-03 | $17.88 | $17.87 | 7,600 | — | — |
| 1980-12-02 | $18.00 | $18.00 | 32,900 | — | — |
| 1980-12-01 | $18.00 | $18.00 | 23,000 | — | — |
| 1980-11-28 | $17.75 | $17.75 | 20,700 | — | — |
| 1980-11-26 | $17.25 | $17.25 | 19,000 | — | — |
| 1980-11-25 | $17.13 | $17.12 | 13,700 | — | — |
| 1980-11-24 | $16.88 | $16.88 | 16,100 | — | — |
| 1980-11-21 | $17.25 | $17.25 | 18,000 | — | — |
| 1980-11-20 | $17.00 | $17.00 | 18,800 | — | — |
| 1980-11-19 | $16.63 | $16.62 | 19,200 | — | — |
| 1980-11-18 | $16.25 | $16.25 | 18,400 | — | — |
| 1980-11-17 | $16.13 | $16.13 | 14,500 | — | — |
| 1980-11-14 | $16.25 | $16.25 | 35,400 | — | — |
| 1980-11-13 | $15.75 | $15.75 | 33,500 | — | — |
| 1980-11-12 | $15.88 | $15.87 | 19,400 | — | — |
| 1980-11-11 | $15.63 | $15.62 | 32,000 | — | — |
| 1980-11-10 | $15.63 | $15.62 | 32,400 | — | — |
| 1980-11-07 | $15.00 | $15.00 | 85,600 | — | — |
| 1980-11-06 | $15.00 | $15.00 | 34,100 | — | — |
| 1980-11-05 | $17.00 | $17.00 | 32,200 | — | — |
| 1980-11-03 | $16.75 | $16.75 | 15,200 | — | — |
| 1980-10-31 | $16.75 | $16.75 | 20,200 | — | — |
| 1980-10-30 | $17.13 | $17.12 | 15,800 | — | — |
| 1980-10-29 | $17.25 | $17.25 | 28,600 | — | — |
| 1980-10-28 | $16.25 | $16.25 | 10,400 | — | — |
| 1980-10-27 | $16.50 | $16.50 | 13,900 | — | — |
| 1980-10-24 | $16.00 | $16.00 | 50,800 | — | — |
| 1980-10-23 | $16.25 | $16.25 | 34,600 | — | — |
| 1980-10-22 | $16.88 | $16.88 | 19,500 | — | — |
| 1980-10-21 | $17.13 | $17.12 | 18,100 | — | — |
| 1980-10-20 | $17.13 | $17.12 | 20,300 | — | — |
| 1980-10-17 | $17.38 | $17.37 | 23,300 | — | — |
| 1980-10-16 | $17.38 | $17.37 | 19,200 | — | — |
| 1980-10-15 | $17.88 | $17.87 | 15,900 | — | — |
| 1980-10-14 | $18.13 | $18.12 | 16,600 | — | — |
| 1980-10-13 | $18.50 | $18.50 | 9,800 | — | — |
| 1980-10-10 | $18.75 | $18.75 | 13,100 | — | — |
| 1980-10-09 | $18.75 | $18.75 | 22,000 | — | — |
| 1980-10-08 | $18.00 | $18.00 | 12,800 | — | — |
| 1980-10-07 | $18.13 | $18.12 | 17,800 | — | — |
| 1980-10-06 | $18.13 | $18.12 | 11,800 | — | — |
| 1980-10-03 | $17.88 | $17.87 | 16,100 | — | — |
| 1980-10-02 | $18.13 | $18.12 | 31,000 | — | — |
| 1980-10-01 | $18.38 | $18.37 | 47,400 | — | — |
| 1980-09-30 | $17.75 | $17.75 | 56,200 | — | — |
| 1980-09-29 | $17.00 | $17.00 | 27,600 | — | — |
| 1980-09-26 | $17.38 | $17.37 | 41,000 | — | — |
| 1980-09-25 | $18.88 | $18.87 | 45,500 | — | — |
| 1980-09-24 | $19.63 | $19.62 | 59,100 | — | — |
| 1980-09-23 | $20.50 | $20.50 | 73,900 | — | — |
| 1980-09-22 | $19.75 | $19.75 | 104,100 | — | — |
| 1980-09-19 | $17.75 | $17.75 | 28,000 | — | — |
| 1980-09-18 | $17.50 | $17.50 | 17,700 | — | — |
| 1980-09-17 | $17.50 | $17.50 | 48,900 | — | — |
| 1980-09-16 | $17.63 | $17.62 | 43,200 | — | — |
| 1980-09-15 | $16.88 | $16.88 | 48,500 | — | — |
| 1980-09-12 | $18.50 | $18.50 | 70,400 | — | — |
| 1980-09-11 | $18.50 | $18.50 | 53,500 | — | — |
| 1980-09-10 | $18.50 | $18.50 | 96,600 | — | — |
| 1980-09-09 | $17.63 | $17.62 | 91,800 | — | — |
| 1980-09-08 | $18.13 | $18.12 | 114,000 | — | — |
| 1980-09-05 | $16.50 | $16.50 | 94,900 | — | — |
| 1980-09-04 | $15.88 | $15.87 | 123,200 | — | — |
| 1980-09-03 | $14.13 | $14.12 | 59,200 | — | — |
| 1980-09-02 | $13.63 | $13.62 | 34,300 | — | — |
| 1980-08-29 | $13.13 | $13.12 | 14,200 | — | — |
| 1980-08-28 | $13.13 | $13.12 | 16,900 | — | — |
| 1980-08-27 | $13.38 | $13.37 | 22,700 | — | — |
| 1980-08-26 | $13.25 | $13.25 | 34,700 | — | — |
| 1980-08-25 | $13.25 | $13.25 | 26,600 | — | — |
| 1980-08-22 | $13.63 | $13.62 | 47,400 | — | — |
| 1980-08-21 | $13.00 | $13.00 | 48,700 | — | — |
| 1980-08-20 | $12.75 | $12.75 | 28,400 | — | — |
| 1980-08-19 | $12.00 | $12.00 | 7,400 | — | — |
| 1980-08-18 | $11.88 | $11.87 | 16,600 | — | — |
| 1980-08-15 | $12.13 | $12.12 | 7,100 | — | — |
| 1980-08-14 | $12.13 | $12.12 | 23,900 | — | — |
| 1980-08-13 | $12.00 | $12.00 | 20,300 | — | — |
| 1980-08-12 | $12.00 | $12.00 | 61,000 | — | — |
| 1980-08-11 | $11.88 | $11.87 | 41,600 | — | — |
| 1980-08-08 | $12.63 | $12.63 | 25,600 | — | — |
| 1980-08-07 | $12.88 | $12.88 | 34,000 | — | — |
| 1980-08-06 | $13.13 | $13.12 | 24,600 | — | — |
| 1980-08-05 | $13.00 | $13.00 | 32,500 | — | — |
| 1980-08-04 | $12.88 | $12.88 | 20,400 | — | — |
| 1980-08-01 | $12.88 | $12.88 | 16,700 | — | — |
| 1980-07-31 | $12.75 | $12.75 | 27,800 | — | — |
| 1980-07-30 | $12.88 | $12.88 | 40,200 | — | — |
| 1980-07-29 | $13.38 | $13.37 | 19,100 | — | — |
| 1980-07-28 | $13.50 | $13.50 | 14,300 | — | — |
| 1980-07-25 | $13.63 | $13.62 | 26,900 | — | — |
| 1980-07-24 | $13.63 | $13.62 | 72,600 | — | — |
| 1980-07-23 | $13.63 | $13.62 | 33,800 | — | — |
| 1980-07-22 | $13.50 | $13.50 | 22,100 | — | — |
| 1980-07-21 | $13.13 | $13.12 | 20,200 | — | — |
| 1980-07-18 | $13.00 | $13.00 | 35,400 | — | — |
| 1980-07-17 | $12.63 | $12.63 | 11,700 | — | — |
| 1980-07-16 | $12.63 | $12.63 | 22,700 | — | — |
| 1980-07-15 | $12.38 | $12.37 | 41,600 | — | — |
| 1980-07-14 | $13.00 | $13.00 | 29,700 | — | — |
| 1980-07-11 | $13.50 | $13.50 | 16,600 | — | — |
| 1980-07-10 | $13.38 | $13.37 | 20,000 | — | — |
| 1980-07-09 | $13.50 | $13.50 | 23,500 | — | — |
| 1980-07-08 | $13.50 | $13.50 | 37,700 | — | — |
| 1980-07-07 | $13.50 | $13.50 | 30,200 | — | — |
| 1980-07-03 | $13.25 | $13.25 | 46,700 | — | — |
| 1980-07-02 | $12.75 | $12.75 | 58,300 | — | — |
| 1980-07-01 | $13.38 | $13.37 | 31,300 | — | — |
| 1980-06-30 | $12.75 | $12.75 | 28,800 | — | — |
| 1980-06-27 | $12.63 | $12.63 | 18,900 | — | — |
| 1980-06-26 | $12.25 | $12.25 | 7,700 | — | — |
| 1980-06-25 | $12.13 | $12.12 | 35,600 | — | — |
| 1980-06-24 | $12.50 | $12.50 | 23,500 | — | — |
| 1980-06-23 | $12.00 | $12.00 | 15,300 | — | — |
| 1980-06-20 | $12.25 | $12.25 | 17,700 | — | — |
| 1980-06-19 | $12.38 | $12.37 | 16,500 | — | — |
| 1980-06-18 | $12.00 | $12.00 | 18,800 | — | — |
| 1980-06-17 | $12.13 | $12.12 | 18,400 | — | — |
| 1980-06-16 | $11.75 | $11.75 | 9,200 | — | — |
| 1980-06-13 | $12.00 | $12.00 | 17,400 | — | — |
| 1980-06-12 | $11.88 | $11.87 | 11,900 | — | — |
| 1980-06-11 | $11.63 | $11.62 | 37,300 | — | — |
| 1980-06-10 | $11.75 | $11.75 | 46,500 | — | — |
| 1980-06-09 | $12.38 | $12.37 | 51,200 | — | — |
| 1980-06-06 | $11.75 | $11.75 | 22,200 | — | — |
| 1980-06-05 | $11.50 | $11.50 | 21,500 | — | — |
| 1980-06-04 | $11.50 | $11.50 | 56,100 | — | — |
| 1980-06-03 | $10.88 | $10.87 | 21,600 | — | — |
| 1980-06-02 | $10.75 | $10.75 | 28,600 | — | — |
| 1980-05-30 | $10.50 | $10.50 | 19,700 | — | — |
| 1980-05-29 | $10.25 | $10.25 | 12,100 | — | — |
| 1980-05-28 | $10.13 | $10.12 | 24,200 | — | — |
| 1980-05-27 | $10.00 | $10.00 | 21,300 | — | — |
| 1980-05-23 | $9.75 | $9.75 | 8,400 | — | — |
| 1980-05-22 | $9.63 | $9.62 | 14,400 | — | — |
| 1980-05-21 | $9.75 | $9.75 | 13,300 | — | — |
| 1980-05-20 | $9.75 | $9.75 | 10,800 | — | — |
| 1980-05-19 | $9.50 | $9.50 | 11,400 | — | — |
| 1980-05-16 | $9.88 | $9.87 | 27,400 | — | — |
| 1980-05-15 | $9.00 | $9.00 | 9,900 | — | — |
| 1980-05-14 | $9.13 | $9.12 | 18,400 | — | — |
| 1980-05-13 | $8.50 | $8.50 | 25,500 | — | — |
| 1980-05-12 | $8.13 | $8.12 | 33,600 | — | — |
| 1980-05-09 | $8.25 | $8.25 | 17,800 | — | — |
| 1980-05-08 | $8.38 | $8.37 | 9,100 | — | — |
| 1980-05-07 | $8.38 | $8.37 | 5,100 | — | — |
| 1980-05-06 | $8.50 | $8.50 | 5,400 | — | — |
| 1980-05-05 | $8.75 | $8.75 | 6,500 | — | — |
| 1980-05-02 | $8.75 | $8.75 | 10,600 | — | — |
| 1980-05-01 | $8.75 | $8.75 | 9,300 | — | — |
| 1980-04-30 | $8.88 | $8.87 | 25,600 | — | — |
| 1980-04-29 | $9.25 | $9.25 | 16,600 | — | — |
| 1980-04-28 | $9.13 | $9.12 | 23,200 | — | — |
| 1980-04-25 | $9.38 | $9.37 | 21,000 | — | — |
| 1980-04-24 | $9.25 | $9.25 | 32,300 | — | — |
| 1980-04-23 | $8.38 | $8.37 | 10,300 | — | — |
| 1980-04-22 | $8.38 | $8.37 | 8,500 | — | — |
| 1980-04-21 | $8.50 | $8.50 | 21,700 | — | — |
| 1980-04-18 | $8.88 | $8.87 | 22,800 | — | — |
| 1980-04-17 | $8.88 | $8.87 | 17,100 | — | — |
| 1980-04-16 | $9.00 | $9.00 | 8,200 | — | — |
| 1980-04-15 | $9.13 | $9.12 | 26,600 | — | — |
| 1980-04-14 | $9.38 | $9.37 | 14,600 | — | — |
| 1980-04-11 | $9.25 | $9.25 | 6,400 | — | — |
| 1980-04-10 | $9.13 | $9.12 | 8,100 | — | — |
| 1980-04-09 | $9.25 | $9.25 | 22,600 | — | — |
| 1980-04-08 | $9.25 | $9.25 | 26,500 | — | — |
| 1980-04-07 | $9.13 | $9.12 | 13,500 | — | — |
| 1980-04-03 | $8.75 | $8.75 | 19,700 | — | — |
| 1980-04-02 | $8.88 | $8.87 | 20,600 | — | — |
| 1980-04-01 | $8.63 | $8.62 | 16,900 | — | — |
| 1980-03-31 | $8.63 | $8.62 | 12,000 | — | — |
| 1980-03-28 | $8.63 | $8.62 | 37,000 | — | — |
| 1980-03-27 | $8.25 | $8.25 | 44,100 | — | — |
| 1980-03-26 | $9.38 | $9.37 | 33,200 | — | — |
| 1980-03-25 | $9.75 | $9.75 | 23,100 | — | — |
| 1980-03-24 | $9.75 | $9.75 | 20,500 | — | — |
| 1980-03-21 | $10.63 | $10.62 | 16,500 | — | — |
| 1980-03-20 | $10.63 | $10.62 | 32,100 | — | — |
| 1980-03-19 | $10.75 | $10.75 | 50,000 | — | — |
| 1980-03-18 | $8.88 | $8.87 | 64,100 | — | — |
| 1980-03-17 | $9.25 | $9.25 | 55,500 | — | — |
| 1980-03-14 | $10.38 | $10.37 | 43,200 | — | — |
| 1980-03-13 | $10.75 | $10.75 | 37,800 | — | — |
| 1980-03-12 | $11.75 | $11.75 | 26,400 | — | — |
| 1980-03-11 | $11.13 | $11.12 | 43,700 | — | — |
| 1980-03-10 | $10.88 | $10.87 | 56,900 | — | — |
| 1980-03-07 | $12.13 | $12.12 | 34,900 | — | — |
| 1980-03-06 | $12.50 | $12.50 | 54,300 | — | — |
| 1980-03-05 | $13.63 | $13.62 | 45,300 | — | — |
| 1980-03-04 | $12.75 | $12.75 | 41,600 | — | — |
| 1980-03-03 | $12.50 | $12.50 | 21,200 | — | — |
| 1980-02-29 | $12.50 | $12.50 | 19,000 | — | — |
| 1980-02-28 | $12.38 | $12.37 | 18,500 | — | — |
| 1980-02-27 | $12.25 | $12.25 | 25,000 | — | — |
| 1980-02-26 | $12.13 | $12.12 | 21,400 | — | — |
| 1980-02-25 | $12.25 | $12.25 | 26,100 | — | — |
| 1980-02-22 | $12.00 | $12.00 | 27,100 | — | — |
| 1980-02-21 | $12.25 | $12.25 | 51,400 | — | — |
| 1980-02-20 | $11.75 | $11.75 | 45,500 | — | — |
| 1980-02-19 | $11.50 | $11.50 | 47,000 | — | — |
| 1980-02-15 | $11.88 | $11.87 | 42,400 | — | — |
| 1980-02-14 | $12.38 | $12.37 | 98,200 | — | — |
| 1980-02-13 | $13.50 | $13.50 | 56,600 | — | — |
| 1980-02-12 | $13.38 | $13.37 | 47,500 | — | — |
| 1980-02-11 | $13.63 | $13.62 | 84,900 | — | — |
| 1980-02-08 | $12.75 | $12.75 | 48,200 | — | — |
| 1980-02-07 | $12.63 | $12.63 | 34,300 | — | — |
| 1980-02-06 | $12.38 | $12.37 | 31,200 | — | — |
| 1980-02-05 | $12.25 | $12.25 | 25,700 | — | — |
| 1980-02-04 | $12.00 | $12.00 | 28,900 | — | — |
| 1980-02-01 | $12.00 | $12.00 | 30,900 | — | — |
| 1980-01-31 | $12.00 | $12.00 | 32,100 | — | — |
| 1980-01-30 | $12.00 | $12.00 | 55,600 | — | — |
| 1980-01-29 | $11.88 | $11.87 | 53,900 | — | — |
| 1980-01-28 | $10.75 | $10.75 | 31,800 | — | — |
| 1980-01-25 | $10.75 | $10.75 | 36,200 | — | — |
| 1980-01-24 | $11.00 | $11.00 | 44,100 | — | — |
| 1980-01-23 | $10.13 | $10.12 | 59,100 | — | — |
| 1980-01-22 | $9.75 | $9.75 | 88,500 | — | — |
| 1980-01-21 | $10.75 | $10.75 | 37,200 | — | — |
| 1980-01-18 | $11.13 | $11.12 | 52,600 | — | — |
| 1980-01-17 | $11.88 | $11.87 | 60,400 | — | — |
| 1980-01-16 | $11.25 | $11.25 | 111,900 | — | — |
| 1980-01-15 | $12.13 | $12.12 | 83,300 | — | — |
| 1980-01-14 | $12.00 | $12.00 | 104,800 | — | — |
| 1980-01-11 | $11.38 | $11.38 | 64,900 | — | — |
| 1980-01-10 | $9.75 | $9.75 | 23,600 | — | — |
| 1980-01-09 | $9.50 | $9.50 | 94,200 | — | — |
| 1980-01-08 | $9.38 | $9.37 | 78,200 | — | — |
| 1980-01-07 | $10.38 | $10.37 | 67,500 | — | — |
| 1980-01-04 | $10.25 | $10.25 | 93,600 | — | — |
| 1980-01-03 | $11.25 | $11.25 | 185,300 | — | — |
| 1980-01-02 | $11.13 | $11.12 | 191,100 | — | — |