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
- 1973-01-02 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 | $33.71 | $33.71 | 42,047 | — | — |
| 1980-12-30 | $33.26 | $33.26 | 60,735 | — | — |
| 1980-12-29 | $33.37 | $33.37 | 61,625 | — | — |
| 1980-12-26 | $33.49 | $33.49 | 34,038 | — | — |
| 1980-12-24 | $33.15 | $33.15 | 29,811 | — | — |
| 1980-12-23 | $33.04 | $33.04 | 88,767 | — | — |
| 1980-12-22 | $32.70 | $32.70 | 74,751 | — | — |
| 1980-12-19 | $31.91 | $31.91 | 336,379 | — | — |
| 1980-12-18 | $31.80 | $31.80 | 192,439 | — | — |
| 1980-12-17 | $31.58 | $31.58 | 50,946 | — | — |
| 1980-12-16 | $31.35 | $31.35 | 57,621 | — | — |
| 1980-12-15 | $30.79 | $30.79 | 67,632 | — | — |
| 1980-12-12 | $30.00 | $30.00 | 60,958 | — | — |
| 1980-12-11 | $29.22 | $29.22 | 50,501 | — | — |
| 1980-12-10 | $28.99 | $28.99 | 143,940 | — | — |
| 1980-12-09 | $28.88 | $28.88 | 87,654 | — | — |
| 1980-12-08 | $28.77 | $28.77 | 212,462 | — | — |
| 1980-12-05 | $30.45 | $30.45 | 65,630 | — | — |
| 1980-12-04 | $30.34 | $30.34 | 141,270 | — | — |
| 1980-12-03 | $29.55 | $29.55 | 104,117 | — | — |
| 1980-12-02 | $30.00 | $30.00 | 60,735 | — | — |
| 1980-12-01 | $30.34 | $30.34 | 57,176 | — | — |
| 1980-11-28 | $31.69 | $31.69 | 106,565 | — | — |
| 1980-11-26 | $31.80 | $31.80 | 220,026 | — | — |
| 1980-11-25 | $31.80 | $31.80 | 43,160 | — | — |
| 1980-11-24 | $32.14 | $32.14 | 91,881 | — | — |
| 1980-11-21 | $33.04 | $33.04 | 22,470 | — | — |
| 1980-11-20 | $33.26 | $33.26 | 191,327 | — | — |
| 1980-11-19 | $32.70 | $32.70 | 228,480 | — | — |
| 1980-11-18 | $32.81 | $32.81 | 38,265 | — | — |
| 1980-11-17 | $32.48 | $32.48 | 140,158 | — | — |
| 1980-11-14 | $32.48 | $32.48 | 64,072 | — | — |
| 1980-11-13 | $32.59 | $32.59 | 57,843 | — | — |
| 1980-11-12 | $32.48 | $32.48 | 119,913 | — | — |
| 1980-11-11 | $31.69 | $31.69 | 52,059 | — | — |
| 1980-11-10 | $31.46 | $31.46 | 37,820 | — | — |
| 1980-11-07 | $31.80 | $31.80 | 58,733 | — | — |
| 1980-11-06 | $31.91 | $31.91 | 55,618 | — | — |
| 1980-11-05 | $32.36 | $32.36 | 96,331 | — | — |
| 1980-11-03 | $31.01 | $31.01 | 60,068 | — | — |
| 1980-10-31 | $30.79 | $30.79 | 45,162 | — | — |
| 1980-10-30 | $31.46 | $31.46 | 21,135 | — | — |
| 1980-10-29 | $31.91 | $31.91 | 17,575 | — | — |
| 1980-10-28 | $32.03 | $32.03 | 47,164 | — | — |
| 1980-10-27 | $32.70 | $32.70 | 57,176 | — | — |
| 1980-10-24 | $32.93 | $32.93 | 37,375 | — | — |
| 1980-10-23 | $32.93 | $32.93 | 36,041 | — | — |
| 1980-10-22 | $32.70 | $32.70 | 13,793 | — | — |
| 1980-10-21 | $32.70 | $32.70 | 58,065 | — | — |
| 1980-10-20 | $32.36 | $32.36 | 6,897 | — | — |
| 1980-10-17 | $32.36 | $32.36 | 27,809 | — | — |
| 1980-10-16 | $32.70 | $32.70 | 114,574 | — | — |
| 1980-10-15 | $32.81 | $32.81 | 90,547 | — | — |
| 1980-10-14 | $33.94 | $33.94 | 84,317 | — | — |
| 1980-10-13 | $34.50 | $34.50 | 20,912 | — | — |
| 1980-10-10 | $34.78 | $34.78 | 26,697 | — | — |
| 1980-10-09 | $34.78 | $34.78 | 38,710 | — | — |
| 1980-10-08 | $35.17 | $35.17 | 131,037 | — | — |
| 1980-10-07 | $35.17 | $35.17 | 97,888 | — | — |
| 1980-10-06 | $34.84 | $34.84 | 33,148 | — | — |
| 1980-10-03 | $34.39 | $34.39 | 178,423 | — | — |
| 1980-10-02 | $33.71 | $33.71 | 48,277 | — | — |
| 1980-10-01 | $33.60 | $33.60 | 62,960 | — | — |
| 1980-09-30 | $33.71 | $33.71 | 99,223 | — | — |
| 1980-09-29 | $33.49 | $33.49 | 76,086 | — | — |
| 1980-09-26 | $34.05 | $34.05 | 187,100 | — | — |
| 1980-09-25 | $34.50 | $34.50 | 79,645 | — | — |
| 1980-09-24 | $35.62 | $35.62 | 63,405 | — | — |
| 1980-09-23 | $35.96 | $35.96 | 60,735 | — | — |
| 1980-09-22 | $35.62 | $35.62 | 25,807 | — | — |
| 1980-09-19 | $35.17 | $35.17 | 40,713 | — | — |
| 1980-09-18 | $34.27 | $34.27 | 66,075 | — | — |
| 1980-09-17 | $33.94 | $33.94 | 133,261 | — | — |
| 1980-09-16 | $33.71 | $33.71 | 74,751 | — | — |
| 1980-09-15 | $33.82 | $33.82 | 51,169 | — | — |
| 1980-09-12 | $33.82 | $33.82 | 18,465 | — | — |
| 1980-09-11 | $33.71 | $33.71 | 55,173 | — | — |
| 1980-09-10 | $33.94 | $33.94 | 52,059 | — | — |
| 1980-09-09 | $33.26 | $33.26 | 72,749 | — | — |
| 1980-09-08 | $33.04 | $33.04 | 30,034 | — | — |
| 1980-09-05 | $33.04 | $33.04 | 23,137 | — | — |
| 1980-09-04 | $32.93 | $32.93 | 314,577 | — | — |
| 1980-09-03 | $32.93 | $32.93 | 298,336 | — | — |
| 1980-09-02 | $32.48 | $32.48 | 72,304 | — | — |
| 1980-08-29 | $32.36 | $32.36 | 39,823 | — | — |
| 1980-08-28 | $32.70 | $32.70 | 293,665 | — | — |
| 1980-08-27 | $33.04 | $33.04 | 325,923 | — | — |
| 1980-08-26 | $33.26 | $33.26 | 78,311 | — | — |
| 1980-08-25 | $32.48 | $32.48 | 32,926 | — | — |
| 1980-08-22 | $32.36 | $32.36 | 46,497 | — | — |
| 1980-08-21 | $31.80 | $31.80 | 25,584 | — | — |
| 1980-08-20 | $31.46 | $31.46 | 48,944 | — | — |
| 1980-08-19 | $31.24 | $31.24 | 73,861 | — | — |
| 1980-08-18 | $31.69 | $31.69 | 72,304 | — | — |
| 1980-08-15 | $32.03 | $32.03 | 47,164 | — | — |
| 1980-08-14 | $31.91 | $31.91 | 38,710 | — | — |
| 1980-08-13 | $31.69 | $31.69 | 67,632 | — | — |
| 1980-08-12 | $31.58 | $31.58 | 99,890 | — | — |
| 1980-08-11 | $31.46 | $31.46 | 111,459 | — | — |
| 1980-08-08 | $31.35 | $31.35 | 103,450 | — | — |
| 1980-08-07 | $31.24 | $31.24 | 64,517 | — | — |
| 1980-08-06 | $31.13 | $31.13 | 123,473 | — | — |
| 1980-08-05 | $31.01 | $31.01 | 70,969 | — | — |
| 1980-08-04 | $30.79 | $30.79 | 31,146 | — | — |
| 1980-08-01 | $30.68 | $30.68 | 64,072 | — | — |
| 1980-07-31 | $30.57 | $30.57 | 85,430 | — | — |
| 1980-07-30 | $30.79 | $30.79 | 48,944 | — | — |
| 1980-07-29 | $30.79 | $30.79 | 33,148 | — | — |
| 1980-07-28 | $30.79 | $30.79 | 68,077 | — | — |
| 1980-07-25 | $30.68 | $30.68 | 30,479 | — | — |
| 1980-07-24 | $30.68 | $30.68 | 31,369 | — | — |
| 1980-07-23 | $30.90 | $30.90 | 65,407 | — | — |
| 1980-07-22 | $30.90 | $30.90 | 94,551 | — | — |
| 1980-07-21 | $31.46 | $31.46 | 51,391 | — | — |
| 1980-07-18 | $31.35 | $31.35 | 34,038 | — | — |
| 1980-07-17 | $31.35 | $31.35 | 16,463 | — | — |
| 1980-07-16 | $31.13 | $31.13 | 36,708 | — | — |
| 1980-07-15 | $31.46 | $31.46 | 95,219 | — | — |
| 1980-07-14 | $31.24 | $31.24 | 72,749 | — | — |
| 1980-07-11 | $30.45 | $30.45 | 90,992 | — | — |
| 1980-07-10 | $30.12 | $30.12 | 91,214 | — | — |
| 1980-07-09 | $30.12 | $30.12 | 105,452 | — | — |
| 1980-07-08 | $29.78 | $29.78 | 98,556 | — | — |
| 1980-07-07 | $30.12 | $30.12 | 44,272 | — | — |
| 1980-07-03 | $30.12 | $30.12 | 83,650 | — | — |
| 1980-07-02 | $30.23 | $30.23 | 66,075 | — | — |
| 1980-07-01 | $30.00 | $30.00 | 42,937 | — | — |
| 1980-06-30 | $30.12 | $30.12 | 68,299 | — | — |
| 1980-06-27 | $30.34 | $30.34 | 25,362 | — | — |
| 1980-06-26 | $30.45 | $30.45 | 72,304 | — | — |
| 1980-06-25 | $29.67 | $29.67 | 52,726 | — | — |
| 1980-06-24 | $29.55 | $29.55 | 33,371 | — | — |
| 1980-06-23 | $29.67 | $29.67 | 56,731 | — | — |
| 1980-06-20 | $29.33 | $29.33 | 42,047 | — | — |
| 1980-06-19 | $29.44 | $29.44 | 71,859 | — | — |
| 1980-06-18 | $29.33 | $29.33 | 46,719 | — | — |
| 1980-06-17 | $28.99 | $28.99 | 81,203 | — | — |
| 1980-06-16 | $29.55 | $29.55 | 140,381 | — | — |
| 1980-06-13 | $29.89 | $29.89 | 50,724 | — | — |
| 1980-06-12 | $29.22 | $29.22 | 55,396 | — | — |
| 1980-06-11 | $28.77 | $28.77 | 59,623 | — | — |
| 1980-06-10 | $28.43 | $28.43 | 148,167 | — | — |
| 1980-06-09 | $27.42 | $27.42 | 158,846 | — | — |
| 1980-06-06 | $27.08 | $27.08 | 59,178 | — | — |
| 1980-06-05 | $27.08 | $27.08 | 107,677 | — | — |
| 1980-06-04 | $26.97 | $26.97 | 138,378 | — | — |
| 1980-06-03 | $26.63 | $26.63 | 85,652 | — | — |
| 1980-06-02 | $26.74 | $26.74 | 69,634 | — | — |
| 1980-05-30 | $26.63 | $26.63 | 77,643 | — | — |
| 1980-05-29 | $26.74 | $26.74 | 54,061 | — | — |
| 1980-05-28 | $26.86 | $26.86 | 51,836 | — | — |
| 1980-05-27 | $26.86 | $26.86 | 97,443 | — | — |
| 1980-05-23 | $26.63 | $26.63 | 61,180 | — | — |
| 1980-05-22 | $26.30 | $26.30 | 59,400 | — | — |
| 1980-05-21 | $26.18 | $26.18 | 161,516 | — | — |
| 1980-05-20 | $26.41 | $26.41 | 177,089 | — | — |
| 1980-05-19 | $26.63 | $26.63 | 105,230 | — | — |
| 1980-05-16 | $27.19 | $27.19 | 119,246 | — | — |
| 1980-05-15 | $26.97 | $26.97 | 107,899 | — | — |
| 1980-05-14 | $26.63 | $26.63 | 145,942 | — | — |
| 1980-05-13 | $26.30 | $26.30 | 78,088 | — | — |
| 1980-05-12 | $25.96 | $25.96 | 42,715 | — | — |
| 1980-05-09 | $26.07 | $26.07 | 12,236 | — | — |
| 1980-05-08 | $26.07 | $26.07 | 22,915 | — | — |
| 1980-05-07 | $26.07 | $26.07 | 85,430 | — | — |
| 1980-05-06 | $26.07 | $26.07 | 48,722 | — | — |
| 1980-05-05 | $25.85 | $25.85 | 18,688 | — | — |
| 1980-05-02 | $25.73 | $25.73 | 36,486 | — | — |
| 1980-05-01 | $25.62 | $25.62 | 51,836 | — | — |
| 1980-04-30 | $25.85 | $25.85 | 24,695 | — | — |
| 1980-04-29 | $25.62 | $25.62 | 64,072 | — | — |
| 1980-04-28 | $25.40 | $25.40 | 76,086 | — | — |
| 1980-04-25 | $25.17 | $25.17 | 75,641 | — | — |
| 1980-04-24 | $25.06 | $25.06 | 96,776 | — | — |
| 1980-04-23 | $24.61 | $24.61 | 55,396 | — | — |
| 1980-04-22 | $24.05 | $24.05 | 141,270 | — | — |
| 1980-04-21 | $23.60 | $23.60 | 72,971 | — | — |
| 1980-04-18 | $24.27 | $24.27 | 86,542 | — | — |
| 1980-04-17 | $24.38 | $24.38 | 146,387 | — | — |
| 1980-04-16 | $25.62 | $25.62 | 61,403 | — | — |
| 1980-04-15 | $25.73 | $25.73 | 169,525 | — | — |
| 1980-04-14 | $25.85 | $25.85 | 52,504 | — | — |
| 1980-04-11 | $26.07 | $26.07 | 54,951 | — | — |
| 1980-04-10 | $26.18 | $26.18 | 75,863 | — | — |
| 1980-04-09 | $26.07 | $26.07 | 151,282 | — | — |
| 1980-04-08 | $25.96 | $25.96 | 138,823 | — | — |
| 1980-04-07 | $25.51 | $25.51 | 60,068 | — | — |
| 1980-04-03 | $25.17 | $25.17 | 54,951 | — | — |
| 1980-04-02 | $24.83 | $24.83 | 69,412 | — | — |
| 1980-04-01 | $23.94 | $23.94 | 93,216 | — | — |
| 1980-03-31 | $23.37 | $23.37 | 60,513 | — | — |
| 1980-03-28 | $23.37 | $23.37 | 114,574 | — | — |
| 1980-03-27 | $22.25 | $22.25 | 144,830 | — | — |
| 1980-03-26 | $22.47 | $22.47 | 171,972 | — | — |
| 1980-03-25 | $22.25 | $22.25 | 143,273 | — | — |
| 1980-03-24 | $21.91 | $21.91 | 88,767 | — | — |
| 1980-03-21 | $22.70 | $22.70 | 142,828 | — | — |
| 1980-03-20 | $23.15 | $23.15 | 90,102 | — | — |
| 1980-03-19 | $23.26 | $23.26 | 86,542 | — | — |
| 1980-03-18 | $23.82 | $23.82 | 208,012 | — | — |
| 1980-03-17 | $24.16 | $24.16 | 32,259 | — | — |
| 1980-03-14 | $24.72 | $24.72 | 0 | — | — |
| 1980-03-13 | $24.61 | $24.61 | 0 | — | — |
| 1980-03-12 | $24.38 | $24.38 | 0 | — | — |
| 1980-03-11 | $24.38 | $24.38 | 0 | — | — |
| 1980-03-10 | $23.94 | $23.94 | 0 | — | — |
| 1980-03-07 | $23.71 | $23.71 | 0 | — | — |
| 1980-03-06 | $23.71 | $23.71 | 0 | — | — |
| 1980-03-05 | $24.61 | $24.61 | 0 | — | — |
| 1980-03-04 | $25.62 | $25.62 | 0 | — | — |
| 1980-03-03 | $25.62 | $25.62 | 0 | — | — |
| 1980-02-29 | $25.40 | $25.40 | 0 | — | — |
| 1980-02-28 | $25.17 | $25.17 | 0 | — | — |
| 1980-02-27 | $25.73 | $25.73 | 0 | — | — |
| 1980-02-26 | $25.96 | $25.96 | 0 | — | — |
| 1980-02-25 | $26.07 | $26.07 | 0 | — | — |
| 1980-02-22 | $26.63 | $26.63 | 0 | — | — |
| 1980-02-21 | $26.86 | $26.86 | 0 | — | — |
| 1980-02-20 | $26.86 | $26.86 | 0 | — | — |
| 1980-02-19 | $26.74 | $26.74 | 0 | — | — |
| 1980-02-15 | $26.74 | $26.74 | 0 | — | — |
| 1980-02-14 | $26.63 | $26.63 | 0 | — | — |
| 1980-02-13 | $25.73 | $25.73 | 0 | — | — |
| 1980-02-12 | $25.40 | $25.40 | 0 | — | — |
| 1980-02-11 | $25.17 | $25.17 | 0 | — | — |
| 1980-02-08 | $25.62 | $25.62 | 0 | — | — |
| 1980-02-07 | $25.85 | $25.85 | 0 | — | — |
| 1980-02-06 | $26.07 | $26.07 | 0 | — | — |
| 1980-02-05 | $25.85 | $25.85 | 0 | — | — |
| 1980-02-04 | $25.73 | $25.73 | 0 | — | — |
| 1980-02-01 | $25.73 | $25.73 | 0 | — | — |
| 1980-01-31 | $25.62 | $25.62 | 0 | — | — |
| 1980-01-30 | $25.28 | $25.28 | 0 | — | — |
| 1980-01-29 | $25.40 | $25.40 | 0 | — | — |
| 1980-01-28 | $26.07 | $26.07 | 0 | — | — |
| 1980-01-25 | $26.07 | $26.07 | 0 | — | — |
| 1980-01-24 | $26.18 | $26.18 | 0 | — | — |
| 1980-01-23 | $25.96 | $25.96 | 0 | — | — |
| 1980-01-22 | $24.61 | $24.61 | 0 | — | — |
| 1980-01-21 | $24.72 | $24.72 | 0 | — | — |
| 1980-01-18 | $24.50 | $24.50 | 0 | — | — |
| 1980-01-17 | $25.28 | $25.28 | 0 | — | — |
| 1980-01-16 | $26.07 | $26.07 | 0 | — | — |
| 1980-01-15 | $26.41 | $26.41 | 0 | — | — |
| 1980-01-14 | $26.52 | $26.52 | 0 | — | — |
| 1980-01-11 | $26.74 | $26.74 | 0 | — | — |
| 1980-01-10 | $26.63 | $26.63 | 0 | — | — |
| 1980-01-09 | $26.52 | $26.52 | 0 | — | — |
| 1980-01-08 | $26.18 | $26.18 | 0 | — | — |
| 1980-01-07 | $26.07 | $26.07 | 0 | — | — |
| 1980-01-04 | $25.73 | $25.73 | 0 | — | — |
| 1980-01-03 | $25.62 | $25.62 | 0 | — | — |
| 1980-01-02 | $26.07 | $26.07 | 0 | — | — |