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 — 1980
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1980-12-31 | $16.88 | $41.11 | 152,600 | — | — |
| 1980-12-30 | $16.63 | $40.50 | 144,700 | — | — |
| 1980-12-29 | $16.88 | $41.11 | 276,600 | — | — |
| 1980-12-26 | $16.75 | $40.81 | 49,700 | — | — |
| 1980-12-24 | $16.88 | $41.11 | 84,700 | — | — |
| 1980-12-23 | $17.00 | $41.42 | 126,100 | — | — |
| 1980-12-22 | $17.13 | $41.72 | 135,000 | — | — |
| 1980-12-19 | $16.75 | $40.81 | 127,600 | — | — |
| 1980-12-18 | $16.63 | $40.50 | 188,600 | — | — |
| 1980-12-17 | $16.00 | $38.98 | 145,400 | — | — |
| 1980-12-16 | $16.00 | $38.98 | 147,800 | — | — |
| 1980-12-15 | $15.88 | $38.68 | 228,700 | — | — |
| 1980-12-12 | $15.75 | $38.37 | 113,400 | — | — |
| 1980-12-11 | $15.88 | $38.68 | 115,900 | — | — |
| 1980-12-10 | $15.75 | $38.37 | 216,900 | — | — |
| 1980-12-09 | $15.75 | $38.37 | 126,800 | — | — |
| 1980-12-08 | $15.75 | $38.37 | 141,900 | — | — |
| 1980-12-05 | $16.00 | $38.98 | 118,700 | — | — |
| 1980-12-04 | $16.13 | $39.29 | 157,900 | — | — |
| 1980-12-03 | $16.00 | $38.98 | 127,400 | — | — |
| 1980-12-02 | $16.00 | $38.98 | 99,300 | — | — |
| 1980-12-01 | $16.13 | $39.29 | 127,800 | — | — |
| 1980-11-28 | $16.25 | $39.59 | 107,200 | — | — |
| 1980-11-26 | $16.00 | $38.98 | 110,900 | — | — |
| 1980-11-25 | $16.13 | $39.29 | 109,100 | — | — |
| 1980-11-24 | $16.13 | $39.29 | 167,800 | — | — |
| 1980-11-21 | $16.00 | $38.98 | 150,700 | — | — |
| 1980-11-20 | $16.25 | $39.59 | 97,700 | — | — |
| 1980-11-19 | $16.50 | $40.20 | 154,900 | — | — |
| 1980-11-18 | $16.50 | $40.20 | 112,700 | — | — |
| 1980-11-17 | $16.50 | $40.20 | 127,000 | — | — |
| 1980-11-14 | $16.75 | $40.81 | 81,400 | — | — |
| 1980-11-13 | $16.75 | $40.81 | 113,800 | — | — |
| 1980-11-12 | $17.00 | $41.42 | 118,100 | — | — |
| 1980-11-11 | $16.63 | $40.50 | 76,800 | — | — |
| 1980-11-10 | $16.38 | $39.89 | 112,200 | — | — |
| 1980-11-07 | $16.50 | $40.20 | 223,200 | — | — |
| 1980-11-06 | $16.63 | $40.50 | 144,500 | — | — |
| 1980-11-05 | $16.75 | $40.81 | 170,900 | — | — |
| 1980-11-03 | $16.88 | $41.11 | 141,300 | — | — |
| 1980-10-31 | $17.63 | $42.94 | 141,100 | — | — |
| 1980-10-30 | $17.50 | $42.64 | 61,900 | — | — |
| 1980-10-29 | $17.50 | $42.64 | 47,600 | — | — |
| 1980-10-28 | $17.38 | $42.33 | 78,200 | — | — |
| 1980-10-27 | $17.50 | $42.64 | 63,300 | — | — |
| 1980-10-24 | $17.75 | $43.24 | 61,700 | — | — |
| 1980-10-23 | $17.50 | $42.64 | 47,400 | — | — |
| 1980-10-22 | $17.63 | $42.94 | 55,600 | — | — |
| 1980-10-21 | $17.75 | $43.24 | 53,300 | — | — |
| 1980-10-20 | $17.63 | $42.94 | 55,700 | — | — |
| 1980-10-17 | $17.50 | $42.64 | 66,500 | — | — |
| 1980-10-16 | $17.50 | $42.64 | 81,600 | — | — |
| 1980-10-15 | $17.75 | $43.24 | 69,300 | — | — |
| 1980-10-14 | $17.88 | $43.55 | 128,000 | — | — |
| 1980-10-13 | $17.75 | $43.24 | 155,100 | — | — |
| 1980-10-10 | $17.75 | $43.24 | 103,600 | — | — |
| 1980-10-09 | $17.63 | $42.94 | 115,400 | — | — |
| 1980-10-08 | $17.88 | $43.55 | 102,800 | — | — |
| 1980-10-07 | $17.88 | $43.55 | 61,000 | — | — |
| 1980-10-06 | $17.88 | $43.55 | 134,700 | — | — |
| 1980-10-03 | $17.50 | $42.64 | 90,500 | — | — |
| 1980-10-02 | $17.25 | $42.03 | 73,300 | — | — |
| 1980-10-01 | $17.00 | $41.42 | 76,000 | — | — |
| 1980-09-30 | $17.00 | $41.42 | 58,400 | — | — |
| 1980-09-29 | $16.88 | $41.11 | 93,400 | — | — |
| 1980-09-26 | $17.00 | $41.42 | 91,300 | — | — |
| 1980-09-25 | $17.00 | $41.42 | 129,900 | — | — |
| 1980-09-24 | $17.13 | $41.72 | 73,900 | — | — |
| 1980-09-23 | $17.38 | $42.33 | 93,400 | — | — |
| 1980-09-22 | $17.50 | $42.64 | 98,500 | — | — |
| 1980-09-19 | $17.75 | $43.24 | 103,600 | — | — |
| 1980-09-18 | $17.75 | $43.24 | 173,200 | — | — |
| 1980-09-17 | $17.75 | $43.24 | 78,500 | — | — |
| 1980-09-16 | $17.50 | $42.64 | 77,700 | — | — |
| 1980-09-15 | $17.63 | $42.94 | 76,100 | — | — |
| 1980-09-12 | $17.75 | $43.24 | 67,600 | — | — |
| 1980-09-11 | $17.88 | $43.55 | 56,800 | — | — |
| 1980-09-10 | $17.75 | $43.24 | 77,200 | — | — |
| 1980-09-09 | $17.88 | $43.55 | 61,200 | — | — |
| 1980-09-08 | $17.75 | $43.24 | 73,500 | — | — |
| 1980-09-05 | $18.00 | $43.85 | 80,500 | — | — |
| 1980-09-04 | $18.13 | $44.16 | 118,100 | — | — |
| 1980-09-03 | $18.00 | $43.85 | 117,100 | — | — |
| 1980-09-02 | $17.50 | $42.64 | 235,400 | — | — |
| 1980-08-29 | $17.50 | $42.64 | 48,500 | — | — |
| 1980-08-28 | $17.50 | $42.64 | 52,000 | — | — |
| 1980-08-27 | $17.50 | $42.64 | 72,800 | — | — |
| 1980-08-26 | $17.63 | $42.94 | 68,500 | — | — |
| 1980-08-25 | $17.63 | $42.94 | 71,800 | — | — |
| 1980-08-22 | $17.50 | $42.64 | 84,500 | — | — |
| 1980-08-21 | $17.63 | $42.94 | 69,200 | — | — |
| 1980-08-20 | $17.63 | $42.94 | 56,800 | — | — |
| 1980-08-19 | $17.63 | $42.94 | 93,800 | — | — |
| 1980-08-18 | $17.63 | $42.94 | 122,700 | — | — |
| 1980-08-15 | $18.00 | $43.85 | 87,300 | — | — |
| 1980-08-14 | $17.88 | $43.55 | 87,100 | — | — |
| 1980-08-13 | $17.88 | $43.55 | 68,900 | — | — |
| 1980-08-12 | $17.88 | $43.55 | 186,300 | — | — |
| 1980-08-11 | $18.00 | $43.85 | 72,000 | — | — |
| 1980-08-08 | $17.88 | $43.55 | 105,500 | — | — |
| 1980-08-07 | $17.88 | $43.55 | 73,800 | — | — |
| 1980-08-06 | $18.00 | $43.85 | 140,200 | — | — |
| 1980-08-05 | $18.13 | $44.16 | 427,800 | — | — |
| 1980-08-04 | $18.88 | $44.63 | 205,400 | — | — |
| 1980-08-01 | $19.25 | $45.52 | 193,200 | — | — |
| 1980-07-31 | $19.25 | $45.52 | 73,800 | — | — |
| 1980-07-30 | $19.00 | $44.93 | 193,100 | — | — |
| 1980-07-29 | $19.00 | $44.93 | 74,600 | — | — |
| 1980-07-28 | $19.00 | $44.93 | 70,300 | — | — |
| 1980-07-25 | $19.25 | $45.52 | 50,400 | — | — |
| 1980-07-24 | $19.25 | $45.52 | 61,400 | — | — |
| 1980-07-23 | $19.25 | $45.52 | 83,900 | — | — |
| 1980-07-22 | $19.38 | $45.82 | 100,000 | — | — |
| 1980-07-21 | $19.38 | $45.82 | 58,800 | — | — |
| 1980-07-18 | $19.38 | $45.82 | 95,400 | — | — |
| 1980-07-17 | $19.25 | $45.52 | 121,500 | — | — |
| 1980-07-16 | $19.25 | $45.52 | 137,700 | — | — |
| 1980-07-15 | $19.38 | $45.82 | 76,800 | — | — |
| 1980-07-14 | $19.25 | $45.52 | 82,200 | — | — |
| 1980-07-11 | $19.25 | $45.52 | 176,600 | — | — |
| 1980-07-10 | $19.25 | $45.52 | 69,400 | — | — |
| 1980-07-09 | $19.25 | $45.52 | 120,900 | — | — |
| 1980-07-08 | $19.25 | $45.52 | 96,200 | — | — |
| 1980-07-07 | $19.50 | $46.11 | 81,200 | — | — |
| 1980-07-03 | $19.13 | $45.22 | 142,300 | — | — |
| 1980-07-02 | $19.25 | $45.52 | 103,200 | — | — |
| 1980-07-01 | $19.25 | $45.52 | 88,000 | — | — |
| 1980-06-30 | $19.25 | $45.52 | 65,000 | — | — |
| 1980-06-27 | $19.50 | $46.11 | 73,200 | — | — |
| 1980-06-26 | $19.38 | $45.82 | 87,600 | — | — |
| 1980-06-25 | $19.38 | $45.82 | 147,500 | — | — |
| 1980-06-24 | $19.25 | $45.52 | 91,000 | — | — |
| 1980-06-23 | $19.38 | $45.82 | 75,500 | — | — |
| 1980-06-20 | $19.25 | $45.52 | 95,200 | — | — |
| 1980-06-19 | $19.38 | $45.82 | 84,000 | — | — |
| 1980-06-18 | $19.63 | $46.41 | 114,700 | — | — |
| 1980-06-17 | $19.50 | $46.11 | 145,600 | — | — |
| 1980-06-16 | $19.50 | $46.11 | 99,900 | — | — |
| 1980-06-13 | $19.13 | $45.22 | 115,800 | — | — |
| 1980-06-12 | $18.75 | $44.34 | 118,100 | — | — |
| 1980-06-11 | $18.75 | $44.34 | 121,500 | — | — |
| 1980-06-10 | $18.75 | $44.34 | 119,900 | — | — |
| 1980-06-09 | $18.38 | $43.45 | 85,700 | — | — |
| 1980-06-06 | $18.50 | $43.75 | 67,500 | — | — |
| 1980-06-05 | $18.25 | $43.16 | 99,900 | — | — |
| 1980-06-04 | $18.38 | $43.45 | 82,500 | — | — |
| 1980-06-03 | $18.25 | $43.16 | 91,000 | — | — |
| 1980-06-02 | $18.25 | $43.16 | 137,000 | — | — |
| 1980-05-30 | $18.88 | $44.63 | 157,500 | — | — |
| 1980-05-29 | $19.25 | $45.52 | 344,100 | — | — |
| 1980-05-28 | $19.38 | $45.82 | 144,600 | — | — |
| 1980-05-27 | $19.25 | $45.52 | 352,600 | — | — |
| 1980-05-23 | $18.75 | $44.34 | 72,500 | — | — |
| 1980-05-22 | $18.50 | $43.75 | 66,700 | — | — |
| 1980-05-21 | $18.75 | $44.34 | 80,500 | — | — |
| 1980-05-20 | $18.50 | $43.75 | 50,500 | — | — |
| 1980-05-19 | $18.63 | $44.04 | 61,400 | — | — |
| 1980-05-16 | $18.88 | $44.63 | 51,000 | — | — |
| 1980-05-15 | $18.88 | $44.63 | 83,800 | — | — |
| 1980-05-14 | $18.88 | $44.63 | 87,900 | — | — |
| 1980-05-13 | $18.75 | $44.34 | 170,500 | — | — |
| 1980-05-12 | $18.38 | $43.45 | 180,900 | — | — |
| 1980-05-09 | $18.63 | $44.04 | 45,400 | — | — |
| 1980-05-08 | $18.75 | $44.34 | 103,700 | — | — |
| 1980-05-07 | $18.88 | $44.63 | 95,400 | — | — |
| 1980-05-06 | $18.13 | $42.86 | 96,500 | — | — |
| 1980-05-05 | $18.13 | $42.86 | 188,400 | — | — |
| 1980-05-02 | $18.75 | $43.03 | 208,300 | — | — |
| 1980-05-01 | $18.75 | $43.03 | 51,200 | — | — |
| 1980-04-30 | $18.75 | $43.03 | 131,800 | — | — |
| 1980-04-29 | $18.63 | $42.74 | 60,300 | — | — |
| 1980-04-28 | $18.50 | $42.45 | 55,800 | — | — |
| 1980-04-25 | $18.38 | $42.16 | 107,300 | — | — |
| 1980-04-24 | $18.50 | $42.45 | 163,200 | — | — |
| 1980-04-23 | $18.38 | $42.16 | 74,100 | — | — |
| 1980-04-22 | $18.63 | $42.74 | 85,100 | — | — |
| 1980-04-21 | $18.38 | $42.16 | 76,600 | — | — |
| 1980-04-18 | $18.63 | $42.74 | 82,500 | — | — |
| 1980-04-17 | $18.00 | $41.30 | 94,200 | — | — |
| 1980-04-16 | $17.63 | $40.44 | 138,700 | — | — |
| 1980-04-15 | $17.25 | $39.58 | 107,100 | — | — |
| 1980-04-14 | $17.25 | $39.58 | 87,100 | — | — |
| 1980-04-11 | $17.63 | $40.44 | 67,500 | — | — |
| 1980-04-10 | $17.75 | $40.73 | 70,000 | — | — |
| 1980-04-09 | $17.25 | $39.58 | 53,900 | — | — |
| 1980-04-08 | $17.13 | $39.30 | 68,300 | — | — |
| 1980-04-07 | $17.00 | $39.01 | 54,200 | — | — |
| 1980-04-03 | $17.25 | $39.58 | 132,700 | — | — |
| 1980-04-02 | $16.63 | $38.15 | 110,500 | — | — |
| 1980-04-01 | $16.13 | $37.00 | 67,700 | — | — |
| 1980-03-31 | $16.00 | $36.71 | 86,500 | — | — |
| 1980-03-28 | $15.63 | $35.85 | 88,900 | — | — |
| 1980-03-27 | $15.25 | $34.99 | 87,500 | — | — |
| 1980-03-26 | $15.63 | $35.85 | 59,200 | — | — |
| 1980-03-25 | $15.88 | $36.43 | 106,700 | — | — |
| 1980-03-24 | $16.00 | $36.71 | 116,000 | — | — |
| 1980-03-21 | $16.25 | $37.29 | 69,600 | — | — |
| 1980-03-20 | $16.25 | $37.29 | 58,300 | — | — |
| 1980-03-19 | $16.38 | $37.58 | 64,000 | — | — |
| 1980-03-18 | $16.38 | $37.58 | 59,100 | — | — |
| 1980-03-17 | $16.25 | $37.29 | 59,000 | — | — |
| 1980-03-14 | $16.50 | $37.86 | 60,800 | — | — |
| 1980-03-13 | $16.25 | $37.29 | 34,000 | — | — |
| 1980-03-12 | $16.38 | $37.58 | 69,000 | — | — |
| 1980-03-11 | $16.38 | $37.58 | 109,800 | — | — |
| 1980-03-10 | $16.25 | $37.29 | 136,700 | — | — |
| 1980-03-07 | $16.00 | $36.71 | 79,700 | — | — |
| 1980-03-06 | $16.00 | $36.71 | 89,500 | — | — |
| 1980-03-05 | $16.13 | $37.00 | 77,300 | — | — |
| 1980-03-04 | $16.25 | $37.29 | 63,300 | — | — |
| 1980-03-03 | $16.50 | $37.86 | 69,500 | — | — |
| 1980-02-29 | $16.63 | $38.15 | 112,600 | — | — |
| 1980-02-28 | $16.25 | $37.29 | 69,500 | — | — |
| 1980-02-27 | $16.13 | $37.00 | 103,700 | — | — |
| 1980-02-26 | $16.13 | $37.00 | 65,200 | — | — |
| 1980-02-25 | $16.38 | $37.58 | 76,700 | — | — |
| 1980-02-22 | $16.50 | $37.86 | 126,100 | — | — |
| 1980-02-21 | $16.75 | $38.44 | 51,400 | — | — |
| 1980-02-20 | $16.88 | $38.72 | 75,300 | — | — |
| 1980-02-19 | $16.75 | $38.44 | 101,500 | — | — |
| 1980-02-15 | $17.13 | $39.30 | 92,400 | — | — |
| 1980-02-14 | $17.25 | $39.58 | 81,100 | — | — |
| 1980-02-13 | $17.38 | $39.87 | 71,200 | — | — |
| 1980-02-12 | $17.50 | $40.16 | 95,500 | — | — |
| 1980-02-11 | $17.50 | $40.16 | 68,700 | — | — |
| 1980-02-08 | $17.63 | $40.44 | 145,200 | — | — |
| 1980-02-07 | $17.63 | $40.44 | 89,600 | — | — |
| 1980-02-06 | $17.75 | $40.73 | 56,100 | — | — |
| 1980-02-05 | $17.75 | $40.73 | 171,500 | — | — |
| 1980-02-04 | $18.63 | $41.46 | 102,800 | — | — |
| 1980-02-01 | $18.50 | $41.19 | 223,200 | — | — |
| 1980-01-31 | $18.25 | $40.63 | 55,700 | — | — |
| 1980-01-30 | $18.38 | $40.91 | 62,100 | — | — |
| 1980-01-29 | $18.25 | $40.63 | 51,700 | — | — |
| 1980-01-28 | $18.38 | $40.91 | 72,600 | — | — |
| 1980-01-25 | $18.25 | $40.63 | 75,700 | — | — |
| 1980-01-24 | $18.38 | $40.91 | 50,300 | — | — |
| 1980-01-23 | $18.38 | $40.91 | 41,000 | — | — |
| 1980-01-22 | $18.38 | $40.91 | 78,500 | — | — |
| 1980-01-21 | $18.13 | $40.35 | 60,100 | — | — |
| 1980-01-18 | $18.13 | $40.35 | 90,100 | — | — |
| 1980-01-17 | $18.38 | $40.91 | 48,800 | — | — |
| 1980-01-16 | $18.50 | $41.19 | 81,500 | — | — |
| 1980-01-15 | $18.63 | $41.46 | 120,300 | — | — |
| 1980-01-14 | $18.63 | $41.46 | 55,800 | — | — |
| 1980-01-11 | $18.50 | $41.19 | 73,000 | — | — |
| 1980-01-10 | $18.63 | $41.46 | 65,200 | — | — |
| 1980-01-09 | $18.75 | $41.74 | 86,700 | — | — |
| 1980-01-08 | $18.63 | $41.46 | 52,200 | — | — |
| 1980-01-07 | $18.25 | $40.63 | 53,200 | — | — |
| 1980-01-04 | $18.00 | $40.07 | 81,600 | — | — |
| 1980-01-03 | $18.00 | $40.07 | 61,000 | — | — |
| 1980-01-02 | $17.88 | $39.80 | 90,000 | — | — |