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
- 1978-01-03 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 | $21.42 | $21.42 | 179,100 | — | — |
| 1980-12-30 | $21.50 | $21.50 | 198,300 | — | — |
| 1980-12-29 | $21.71 | $21.71 | 179,400 | — | — |
| 1980-12-26 | $22.79 | $22.79 | 41,700 | — | — |
| 1980-12-24 | $23.25 | $23.25 | 60,300 | — | — |
| 1980-12-23 | $23.58 | $23.58 | 196,800 | — | — |
| 1980-12-22 | $23.38 | $23.38 | 146,100 | — | — |
| 1980-12-19 | $22.83 | $22.83 | 160,500 | — | — |
| 1980-12-18 | $22.21 | $22.21 | 226,200 | — | — |
| 1980-12-17 | $22.67 | $22.67 | 256,200 | — | — |
| 1980-12-16 | $21.83 | $21.83 | 259,500 | — | — |
| 1980-12-15 | $22.00 | $22.00 | 281,400 | — | — |
| 1980-12-12 | $22.67 | $22.67 | 319,500 | — | — |
| 1980-12-11 | $21.38 | $21.37 | 558,600 | — | — |
| 1980-12-10 | $22.50 | $22.50 | 412,500 | — | — |
| 1980-12-09 | $24.08 | $24.08 | 453,300 | — | — |
| 1980-12-08 | $25.33 | $25.33 | 181,200 | — | — |
| 1980-12-05 | $26.17 | $26.17 | 165,300 | — | — |
| 1980-12-04 | $26.71 | $26.71 | 123,300 | — | — |
| 1980-12-03 | $26.92 | $26.92 | 210,300 | — | — |
| 1980-12-02 | $26.33 | $26.33 | 129,000 | — | — |
| 1980-12-01 | $26.54 | $26.54 | 286,500 | — | — |
| 1980-11-28 | $26.46 | $26.46 | 105,900 | — | — |
| 1980-11-26 | $26.29 | $26.29 | 179,400 | — | — |
| 1980-11-25 | $26.04 | $26.04 | 263,700 | — | — |
| 1980-11-24 | $25.83 | $25.83 | 295,200 | — | — |
| 1980-11-21 | $26.17 | $26.17 | 272,700 | — | — |
| 1980-11-20 | $26.92 | $26.92 | 703,500 | — | — |
| 1980-11-19 | $26.33 | $26.33 | 372,600 | — | — |
| 1980-11-18 | $25.67 | $25.67 | 193,800 | — | — |
| 1980-11-17 | $25.50 | $25.50 | 196,200 | — | — |
| 1980-11-14 | $25.83 | $25.83 | 449,400 | — | — |
| 1980-11-13 | $26.25 | $26.25 | 332,100 | — | — |
| 1980-11-12 | $26.88 | $26.87 | 228,000 | — | — |
| 1980-11-11 | $26.63 | $26.62 | 350,100 | — | — |
| 1980-11-10 | $26.42 | $26.42 | 228,900 | — | — |
| 1980-11-07 | $26.13 | $26.12 | 772,200 | — | — |
| 1980-11-06 | $25.92 | $25.92 | 267,000 | — | — |
| 1980-11-05 | $27.42 | $27.42 | 152,100 | — | — |
| 1980-11-03 | $28.13 | $28.12 | 155,400 | — | — |
| 1980-10-31 | $27.50 | $27.50 | 172,800 | — | — |
| 1980-10-30 | $28.21 | $28.21 | 100,500 | — | — |
| 1980-10-29 | $28.00 | $28.00 | 96,300 | — | — |
| 1980-10-28 | $27.75 | $27.75 | 95,100 | — | — |
| 1980-10-27 | $27.79 | $27.79 | 115,200 | — | — |
| 1980-10-24 | $27.54 | $27.54 | 171,600 | — | — |
| 1980-10-23 | $26.63 | $26.62 | 349,800 | — | — |
| 1980-10-22 | $27.92 | $27.92 | 151,800 | — | — |
| 1980-10-21 | $28.50 | $28.50 | 141,300 | — | — |
| 1980-10-20 | $28.50 | $28.50 | 282,000 | — | — |
| 1980-10-17 | $28.25 | $28.25 | 267,300 | — | — |
| 1980-10-16 | $28.67 | $28.67 | 207,300 | — | — |
| 1980-10-15 | $30.08 | $30.08 | 156,300 | — | — |
| 1980-10-14 | $29.92 | $29.92 | 141,000 | — | — |
| 1980-10-13 | $30.25 | $30.25 | 109,500 | — | — |
| 1980-10-10 | $30.33 | $30.33 | 193,200 | — | — |
| 1980-10-09 | $29.83 | $29.83 | 193,500 | — | — |
| 1980-10-08 | $29.17 | $29.17 | 154,200 | — | — |
| 1980-10-07 | $28.71 | $28.71 | 141,600 | — | — |
| 1980-10-06 | $29.08 | $29.08 | 161,100 | — | — |
| 1980-10-03 | $28.33 | $28.33 | 189,900 | — | — |
| 1980-10-02 | $28.46 | $28.46 | 200,700 | — | — |
| 1980-10-01 | $28.83 | $28.83 | 203,400 | — | — |
| 1980-09-30 | $28.42 | $28.42 | 282,300 | — | — |
| 1980-09-29 | $27.33 | $27.33 | 435,300 | — | — |
| 1980-09-26 | $27.42 | $27.42 | 306,600 | — | — |
| 1980-09-25 | $28.83 | $28.83 | 246,000 | — | — |
| 1980-09-24 | $29.17 | $29.17 | 288,000 | — | — |
| 1980-09-23 | $28.67 | $28.67 | 349,800 | — | — |
| 1980-09-22 | $28.46 | $28.46 | 555,900 | — | — |
| 1980-09-19 | $26.33 | $26.33 | 349,500 | — | — |
| 1980-09-18 | $25.25 | $25.25 | 174,000 | — | — |
| 1980-09-17 | $24.79 | $24.79 | 207,900 | — | — |
| 1980-09-16 | $25.71 | $25.71 | 338,100 | — | — |
| 1980-09-15 | $24.42 | $24.42 | 361,800 | — | — |
| 1980-09-12 | $25.58 | $25.58 | 360,000 | — | — |
| 1980-09-11 | $26.67 | $26.67 | 336,900 | — | — |
| 1980-09-10 | $25.71 | $25.71 | 597,900 | — | — |
| 1980-09-09 | $24.54 | $24.54 | 577,800 | — | — |
| 1980-09-08 | $25.67 | $25.67 | 673,500 | — | — |
| 1980-09-05 | $21.92 | $21.92 | 407,400 | — | — |
| 1980-09-04 | $21.83 | $21.83 | 510,000 | — | — |
| 1980-09-03 | $20.54 | $20.54 | 333,900 | — | — |
| 1980-09-02 | $20.21 | $20.21 | 235,200 | — | — |
| 1980-08-29 | $19.00 | $19.00 | 113,700 | — | — |
| 1980-08-28 | $19.08 | $19.08 | 117,900 | — | — |
| 1980-08-27 | $18.92 | $18.92 | 209,100 | — | — |
| 1980-08-26 | $18.67 | $18.67 | 267,300 | — | — |
| 1980-08-25 | $18.29 | $18.29 | 152,700 | — | — |
| 1980-08-22 | $18.46 | $18.46 | 189,000 | — | — |
| 1980-08-21 | $18.21 | $18.21 | 196,200 | — | — |
| 1980-08-20 | $18.58 | $18.58 | 338,100 | — | — |
| 1980-08-19 | $17.17 | $17.17 | 260,400 | — | — |
| 1980-08-18 | $17.00 | $17.00 | 430,200 | — | — |
| 1980-08-15 | $16.75 | $16.75 | 387,600 | — | — |
| 1980-08-14 | $17.29 | $17.29 | 262,800 | — | — |
| 1980-08-13 | $17.33 | $17.33 | 252,900 | — | — |
| 1980-08-12 | $17.25 | $17.25 | 260,700 | — | — |
| 1980-08-11 | $16.83 | $16.83 | 277,800 | — | — |
| 1980-08-08 | $17.50 | $17.50 | 178,200 | — | — |
| 1980-08-07 | $17.63 | $17.62 | 224,700 | — | — |
| 1980-08-06 | $17.96 | $17.96 | 105,600 | — | — |
| 1980-08-05 | $17.92 | $17.92 | 204,000 | — | — |
| 1980-08-04 | $18.00 | $18.00 | 94,500 | — | — |
| 1980-08-01 | $17.92 | $17.92 | 101,100 | — | — |
| 1980-07-31 | $17.79 | $17.79 | 174,600 | — | — |
| 1980-07-30 | $17.67 | $17.67 | 292,800 | — | — |
| 1980-07-29 | $18.04 | $18.04 | 196,800 | — | — |
| 1980-07-28 | $18.50 | $18.50 | 171,600 | — | — |
| 1980-07-25 | $18.67 | $18.67 | 196,500 | — | — |
| 1980-07-24 | $18.33 | $18.33 | 197,700 | — | — |
| 1980-07-23 | $18.08 | $18.08 | 355,800 | — | — |
| 1980-07-22 | $18.21 | $18.21 | 228,900 | — | — |
| 1980-07-21 | $17.46 | $17.46 | 123,600 | — | — |
| 1980-07-18 | $17.21 | $17.21 | 96,600 | — | — |
| 1980-07-17 | $17.25 | $17.25 | 78,000 | — | — |
| 1980-07-16 | $17.50 | $17.50 | 162,900 | — | — |
| 1980-07-15 | $16.75 | $16.75 | 324,900 | — | — |
| 1980-07-14 | $17.33 | $17.33 | 200,700 | — | — |
| 1980-07-11 | $17.96 | $17.96 | 119,100 | — | — |
| 1980-07-10 | $17.88 | $17.88 | 148,800 | — | — |
| 1980-07-09 | $17.67 | $17.67 | 130,200 | — | — |
| 1980-07-08 | $17.96 | $17.96 | 185,400 | — | — |
| 1980-07-07 | $18.08 | $18.08 | 176,400 | — | — |
| 1980-07-03 | $17.50 | $17.50 | 180,600 | — | — |
| 1980-07-02 | $17.42 | $17.42 | 210,300 | — | — |
| 1980-07-01 | $17.79 | $17.79 | 206,700 | — | — |
| 1980-06-30 | $17.67 | $17.67 | 180,900 | — | — |
| 1980-06-27 | $17.83 | $17.83 | 214,200 | — | — |
| 1980-06-26 | $17.25 | $17.25 | 278,100 | — | — |
| 1980-06-25 | $17.00 | $17.00 | 352,800 | — | — |
| 1980-06-24 | $17.33 | $17.33 | 434,400 | — | — |
| 1980-06-23 | $16.83 | $16.83 | 162,000 | — | — |
| 1980-06-20 | $16.50 | $16.50 | 122,100 | — | — |
| 1980-06-19 | $16.50 | $16.50 | 174,300 | — | — |
| 1980-06-18 | $16.00 | $16.00 | 270,300 | — | — |
| 1980-06-17 | $16.21 | $16.21 | 204,300 | — | — |
| 1980-06-16 | $15.67 | $15.67 | 148,500 | — | — |
| 1980-06-13 | $15.96 | $15.96 | 163,500 | — | — |
| 1980-06-12 | $16.00 | $16.00 | 220,500 | — | — |
| 1980-06-11 | $15.33 | $15.33 | 154,500 | — | — |
| 1980-06-10 | $15.50 | $15.50 | 231,900 | — | — |
| 1980-06-09 | $15.67 | $15.67 | 311,400 | — | — |
| 1980-06-06 | $15.21 | $15.21 | 176,700 | — | — |
| 1980-06-05 | $15.08 | $15.08 | 402,300 | — | — |
| 1980-06-04 | $15.25 | $15.25 | 411,900 | — | — |
| 1980-06-03 | $14.46 | $14.46 | 183,900 | — | — |
| 1980-06-02 | $14.67 | $14.67 | 401,700 | — | — |
| 1980-05-30 | $14.71 | $14.71 | 335,700 | — | — |
| 1980-05-29 | $14.17 | $14.17 | 249,900 | — | — |
| 1980-05-28 | $13.88 | $13.88 | 219,300 | — | — |
| 1980-05-27 | $13.96 | $13.96 | 355,800 | — | — |
| 1980-05-23 | $13.33 | $13.33 | 151,200 | — | — |
| 1980-05-22 | $12.96 | $12.96 | 141,000 | — | — |
| 1980-05-21 | $12.88 | $12.87 | 186,000 | — | — |
| 1980-05-20 | $12.88 | $12.87 | 99,900 | — | — |
| 1980-05-19 | $12.96 | $12.96 | 210,300 | — | — |
| 1980-05-16 | $12.83 | $12.83 | 164,700 | — | — |
| 1980-05-15 | $13.00 | $13.00 | 91,500 | — | — |
| 1980-05-14 | $13.33 | $13.33 | 217,800 | — | — |
| 1980-05-13 | $13.08 | $13.08 | 162,300 | — | — |
| 1980-05-12 | $12.75 | $12.75 | 164,700 | — | — |
| 1980-05-09 | $12.83 | $12.83 | 238,500 | — | — |
| 1980-05-08 | $12.83 | $12.83 | 160,200 | — | — |
| 1980-05-07 | $13.17 | $13.17 | 184,800 | — | — |
| 1980-05-06 | $13.25 | $13.25 | 134,100 | — | — |
| 1980-05-05 | $13.71 | $13.71 | 191,700 | — | — |
| 1980-05-02 | $13.83 | $13.83 | 68,100 | — | — |
| 1980-05-01 | $13.96 | $13.96 | 114,600 | — | — |
| 1980-04-30 | $13.88 | $13.88 | 84,600 | — | — |
| 1980-04-29 | $14.25 | $14.25 | 97,500 | — | — |
| 1980-04-28 | $13.96 | $13.96 | 217,800 | — | — |
| 1980-04-25 | $14.29 | $14.29 | 232,500 | — | — |
| 1980-04-24 | $14.00 | $14.00 | 236,100 | — | — |
| 1980-04-23 | $13.38 | $13.37 | 97,800 | — | — |
| 1980-04-22 | $12.96 | $12.96 | 148,800 | — | — |
| 1980-04-21 | $12.50 | $12.50 | 91,800 | — | — |
| 1980-04-18 | $13.08 | $13.08 | 49,200 | — | — |
| 1980-04-17 | $12.88 | $12.87 | 92,100 | — | — |
| 1980-04-16 | $12.83 | $12.83 | 115,500 | — | — |
| 1980-04-15 | $13.17 | $13.17 | 135,900 | — | — |
| 1980-04-14 | $12.92 | $12.92 | 110,400 | — | — |
| 1980-04-11 | $13.58 | $13.58 | 76,800 | — | — |
| 1980-04-10 | $13.79 | $13.79 | 81,000 | — | — |
| 1980-04-09 | $13.83 | $13.83 | 143,100 | — | — |
| 1980-04-08 | $13.67 | $13.67 | 143,100 | — | — |
| 1980-04-07 | $13.46 | $13.46 | 173,400 | — | — |
| 1980-04-03 | $12.67 | $12.67 | 96,900 | — | — |
| 1980-04-02 | $12.50 | $12.50 | 203,100 | — | — |
| 1980-04-01 | $12.67 | $12.67 | 151,200 | — | — |
| 1980-03-31 | $13.42 | $13.42 | 166,200 | — | — |
| 1980-03-28 | $13.63 | $13.62 | 320,400 | — | — |
| 1980-03-27 | $12.38 | $12.37 | 476,700 | — | — |
| 1980-03-26 | $13.46 | $13.46 | 251,400 | — | — |
| 1980-03-25 | $13.96 | $13.96 | 321,300 | — | — |
| 1980-03-24 | $14.46 | $14.46 | 163,500 | — | — |
| 1980-03-21 | $14.83 | $14.83 | 200,400 | — | — |
| 1980-03-20 | $14.42 | $14.42 | 267,600 | — | — |
| 1980-03-19 | $15.17 | $15.17 | 308,700 | — | — |
| 1980-03-18 | $14.13 | $14.12 | 267,900 | — | — |
| 1980-03-17 | $13.21 | $13.21 | 418,200 | — | — |
| 1980-03-14 | $14.17 | $14.17 | 415,500 | — | — |
| 1980-03-13 | $14.08 | $14.08 | 335,400 | — | — |
| 1980-03-12 | $14.92 | $14.92 | 146,700 | — | — |
| 1980-03-11 | $14.88 | $14.88 | 297,300 | — | — |
| 1980-03-10 | $14.71 | $14.71 | 399,300 | — | — |
| 1980-03-07 | $15.46 | $15.46 | 285,600 | — | — |
| 1980-03-06 | $16.46 | $16.46 | 270,600 | — | — |
| 1980-03-05 | $17.08 | $17.08 | 341,700 | — | — |
| 1980-03-04 | $16.50 | $16.50 | 188,100 | — | — |
| 1980-03-03 | $16.67 | $16.67 | 139,200 | — | — |
| 1980-02-29 | $16.42 | $16.42 | 87,000 | — | — |
| 1980-02-28 | $16.67 | $16.67 | 206,100 | — | — |
| 1980-02-27 | $16.50 | $16.50 | 198,900 | — | — |
| 1980-02-26 | $16.29 | $16.29 | 151,200 | — | — |
| 1980-02-25 | $16.46 | $16.46 | 161,700 | — | — |
| 1980-02-22 | $15.75 | $15.75 | 135,300 | — | — |
| 1980-02-21 | $16.21 | $16.21 | 208,200 | — | — |
| 1980-02-20 | $16.25 | $16.25 | 462,300 | — | — |
| 1980-02-19 | $15.46 | $15.46 | 284,400 | — | — |
| 1980-02-15 | $15.67 | $15.67 | 449,100 | — | — |
| 1980-02-14 | $15.75 | $15.75 | 210,900 | — | — |
| 1980-02-13 | $16.25 | $16.25 | 253,800 | — | — |
| 1980-02-12 | $16.63 | $16.63 | 151,800 | — | — |
| 1980-02-11 | $17.08 | $17.08 | 230,400 | — | — |
| 1980-02-08 | $17.42 | $17.42 | 128,700 | — | — |
| 1980-02-07 | $17.08 | $17.08 | 82,200 | — | — |
| 1980-02-06 | $17.33 | $17.33 | 195,600 | — | — |
| 1980-02-05 | $17.00 | $17.00 | 159,000 | — | — |
| 1980-02-04 | $16.50 | $16.50 | 119,700 | — | — |
| 1980-02-01 | $17.00 | $17.00 | 163,800 | — | — |
| 1980-01-31 | $17.25 | $17.25 | 163,800 | — | — |
| 1980-01-30 | $16.75 | $16.75 | 232,800 | — | — |
| 1980-01-29 | $17.54 | $17.54 | 378,000 | — | — |
| 1980-01-28 | $16.67 | $16.67 | 277,500 | — | — |
| 1980-01-25 | $15.88 | $15.87 | 183,000 | — | — |
| 1980-01-24 | $16.21 | $16.21 | 224,400 | — | — |
| 1980-01-23 | $15.83 | $15.83 | 381,900 | — | — |
| 1980-01-22 | $15.54 | $15.54 | 551,100 | — | — |
| 1980-01-21 | $16.54 | $16.54 | 330,000 | — | — |
| 1980-01-18 | $17.17 | $17.17 | 508,800 | — | — |
| 1980-01-17 | $17.92 | $17.92 | 654,300 | — | — |
| 1980-01-16 | $16.33 | $16.33 | 833,400 | — | — |
| 1980-01-15 | $17.25 | $17.25 | 545,700 | — | — |
| 1980-01-14 | $16.71 | $16.71 | 479,400 | — | — |
| 1980-01-11 | $15.92 | $15.92 | 299,700 | — | — |
| 1980-01-10 | $14.33 | $14.33 | 95,700 | — | — |
| 1980-01-09 | $14.54 | $14.54 | 442,500 | — | — |
| 1980-01-08 | $14.25 | $14.25 | 219,300 | — | — |
| 1980-01-07 | $15.08 | $15.08 | 413,100 | — | — |
| 1980-01-04 | $14.92 | $14.92 | 429,000 | — | — |
| 1980-01-03 | $14.58 | $14.58 | 840,900 | — | — |
| 1980-01-02 | $15.29 | $15.29 | 940,200 | — | — |