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 | $13.67 | $13.67 | 20,688 | — | — |
| 1980-12-30 | $13.52 | $13.52 | 828 | — | — |
| 1980-12-29 | $13.60 | $13.60 | 5,131 | — | — |
| 1980-12-26 | $13.75 | $13.75 | 16,716 | — | — |
| 1980-12-24 | $13.75 | $13.75 | 67,193 | — | — |
| 1980-12-23 | $13.60 | $13.60 | 2,979 | — | — |
| 1980-12-22 | $13.60 | $13.60 | 1,821 | — | — |
| 1980-12-19 | $13.67 | $13.67 | 3,310 | — | — |
| 1980-12-18 | $13.67 | $13.67 | 828 | — | — |
| 1980-12-17 | $13.75 | $13.75 | 3,145 | — | — |
| 1980-12-16 | $13.75 | $13.75 | 1,159 | — | — |
| 1980-12-15 | $13.82 | $13.82 | 5,958 | — | — |
| 1980-12-12 | $13.90 | $13.90 | 27,142 | — | — |
| 1980-12-11 | $13.90 | $13.90 | 13,902 | — | — |
| 1980-12-10 | $14.05 | $14.05 | 5,958 | — | — |
| 1980-12-09 | $13.90 | $13.90 | 16,385 | — | — |
| 1980-12-08 | $13.97 | $13.97 | 8,441 | — | — |
| 1980-12-05 | $14.05 | $14.05 | 8,275 | — | — |
| 1980-12-04 | $14.12 | $14.12 | 2,152 | — | — |
| 1980-12-03 | $14.12 | $14.12 | 166 | — | — |
| 1980-12-02 | $14.12 | $14.12 | 331 | — | — |
| 1980-12-01 | $14.20 | $14.20 | 6,455 | — | — |
| 1980-11-28 | $14.12 | $14.12 | 1,490 | — | — |
| 1980-11-26 | $14.20 | $14.20 | 1,490 | — | — |
| 1980-11-25 | $14.20 | $14.20 | 1,986 | — | — |
| 1980-11-24 | $14.20 | $14.20 | 11,089 | — | — |
| 1980-11-21 | $14.27 | $14.27 | 2,152 | — | — |
| 1980-11-20 | $14.43 | $14.43 | 1,159 | — | — |
| 1980-11-19 | $14.50 | $14.50 | 43,361 | — | — |
| 1980-11-18 | $14.35 | $14.35 | 18,867 | — | — |
| 1980-11-17 | $14.43 | $14.43 | 993 | — | — |
| 1980-11-14 | $14.73 | $14.73 | 5,627 | — | — |
| 1980-11-13 | $14.65 | $14.65 | 8,606 | — | — |
| 1980-11-12 | $14.27 | $14.27 | 166 | — | — |
| 1980-11-11 | $14.35 | $14.35 | 497 | — | — |
| 1980-11-10 | $14.43 | $14.43 | 331 | — | — |
| 1980-11-07 | $14.20 | $14.20 | 16,550 | — | — |
| 1980-11-06 | $14.27 | $14.27 | 331 | — | — |
| 1980-11-05 | $14.35 | $14.35 | 4,800 | — | — |
| 1980-11-03 | $14.50 | $14.50 | 11,420 | — | — |
| 1980-10-31 | $14.12 | $14.12 | 6,289 | — | — |
| 1980-10-30 | $14.20 | $14.20 | 7,282 | — | — |
| 1980-10-29 | $14.12 | $14.12 | 331 | — | — |
| 1980-10-28 | $14.12 | $14.12 | 3,641 | — | — |
| 1980-10-27 | $14.20 | $14.20 | 3,145 | — | — |
| 1980-10-24 | $14.27 | $14.27 | 10,592 | — | — |
| 1980-10-23 | $14.27 | $14.27 | 0 | — | — |
| 1980-10-22 | $14.27 | $14.27 | 2,483 | — | — |
| 1980-10-21 | $14.20 | $14.20 | 3,641 | — | — |
| 1980-10-20 | $14.05 | $14.05 | 2,979 | — | — |
| 1980-10-17 | $13.90 | $13.90 | 13,737 | — | — |
| 1980-10-16 | $13.97 | $13.97 | 1,986 | — | — |
| 1980-10-15 | $14.20 | $14.20 | 4,965 | — | — |
| 1980-10-14 | $14.05 | $14.05 | 7,779 | — | — |
| 1980-10-13 | $14.05 | $14.05 | 331 | — | — |
| 1980-10-10 | $14.05 | $14.05 | 7,117 | — | — |
| 1980-10-09 | $14.20 | $14.20 | 1,490 | — | — |
| 1980-10-08 | $14.20 | $14.20 | 3,972 | — | — |
| 1980-10-07 | $13.90 | $13.90 | 2,814 | — | — |
| 1980-10-06 | $13.67 | $13.67 | 0 | — | — |
| 1980-10-03 | $13.67 | $13.67 | 1,324 | — | — |
| 1980-10-02 | $13.44 | $13.44 | 1,324 | — | — |
| 1980-10-01 | $13.37 | $13.37 | 1,986 | — | — |
| 1980-09-30 | $13.52 | $13.52 | 10,758 | — | — |
| 1980-09-29 | $13.44 | $13.44 | 8,441 | — | — |
| 1980-09-26 | $13.67 | $13.67 | 30,618 | — | — |
| 1980-09-25 | $14.05 | $14.05 | 993 | — | — |
| 1980-09-24 | $14.05 | $14.05 | 26,480 | — | — |
| 1980-09-23 | $13.67 | $13.67 | 1,324 | — | — |
| 1980-09-22 | $13.60 | $13.60 | 8,937 | — | — |
| 1980-09-19 | $13.67 | $13.67 | 5,793 | — | — |
| 1980-09-18 | $13.60 | $13.60 | 17,047 | — | — |
| 1980-09-17 | $14.50 | $14.50 | 92,349 | — | — |
| 1980-09-16 | $13.97 | $13.97 | 3,145 | — | — |
| 1980-09-15 | $14.12 | $14.12 | 993 | — | — |
| 1980-09-12 | $14.20 | $14.20 | 6,289 | — | — |
| 1980-09-11 | $13.82 | $13.82 | 35,086 | — | — |
| 1980-09-10 | $13.90 | $13.90 | 153,750 | — | — |
| 1980-09-09 | $14.50 | $14.50 | 136,538 | — | — |
| 1980-09-08 | $14.88 | $14.88 | 4,800 | — | — |
| 1980-09-05 | $14.35 | $14.35 | 14,730 | — | — |
| 1980-09-04 | $13.60 | $13.60 | 14,730 | — | — |
| 1980-09-03 | $13.97 | $13.97 | 19,695 | — | — |
| 1980-09-02 | $13.44 | $13.44 | 140,841 | — | — |
| 1980-08-29 | $12.69 | $12.69 | 2,152 | — | — |
| 1980-08-28 | $12.76 | $12.76 | 164,507 | — | — |
| 1980-08-27 | $12.24 | $12.24 | 4,634 | — | — |
| 1980-08-26 | $12.08 | $12.08 | 1,821 | — | — |
| 1980-08-25 | $12.24 | $12.24 | 1,159 | — | — |
| 1980-08-22 | $12.39 | $12.39 | 3,476 | — | — |
| 1980-08-21 | $11.93 | $11.93 | 6,951 | — | — |
| 1980-08-20 | $12.01 | $12.01 | 12,413 | — | — |
| 1980-08-19 | $12.31 | $12.31 | 2,483 | — | — |
| 1980-08-18 | $11.93 | $11.93 | 12,413 | — | — |
| 1980-08-15 | $11.93 | $11.93 | 4,634 | — | — |
| 1980-08-14 | $11.56 | $11.56 | 5,296 | — | — |
| 1980-08-13 | $11.93 | $11.93 | 993 | — | — |
| 1980-08-12 | $11.93 | $11.93 | 1,159 | — | — |
| 1980-08-11 | $11.71 | $11.71 | 8,937 | — | — |
| 1980-08-08 | $11.56 | $11.56 | 1,821 | — | — |
| 1980-08-07 | $11.48 | $11.48 | 7,448 | — | — |
| 1980-08-06 | $11.33 | $11.33 | 1,490 | — | — |
| 1980-08-05 | $11.56 | $11.56 | 828 | — | — |
| 1980-08-04 | $11.56 | $11.56 | 12,578 | — | — |
| 1980-08-01 | $11.93 | $11.93 | 6,951 | — | — |
| 1980-07-31 | $11.71 | $11.71 | 2,483 | — | — |
| 1980-07-30 | $11.78 | $11.78 | 0 | — | — |
| 1980-07-29 | $11.78 | $11.78 | 3,972 | — | — |
| 1980-07-28 | $11.63 | $11.63 | 5,627 | — | — |
| 1980-07-25 | $11.18 | $11.18 | 13,737 | — | — |
| 1980-07-24 | $11.03 | $11.03 | 3,641 | — | — |
| 1980-07-23 | $11.33 | $11.33 | 10,427 | — | — |
| 1980-07-22 | $11.71 | $11.71 | 63,552 | — | — |
| 1980-07-21 | $10.65 | $10.65 | 1,490 | — | — |
| 1980-07-18 | $10.42 | $10.42 | 28,135 | — | — |
| 1980-07-17 | $10.27 | $10.27 | 166 | — | — |
| 1980-07-16 | $10.27 | $10.27 | 2,152 | — | — |
| 1980-07-15 | $10.50 | $10.50 | 166 | — | — |
| 1980-07-14 | $10.50 | $10.50 | 2,814 | — | — |
| 1980-07-11 | $10.05 | $10.05 | 27,473 | — | — |
| 1980-07-10 | $10.12 | $10.12 | 18,702 | — | — |
| 1980-07-09 | $10.20 | $10.20 | 23,501 | — | — |
| 1980-07-08 | $10.20 | $10.20 | 27,639 | — | — |
| 1980-07-07 | $10.05 | $10.05 | 993 | — | — |
| 1980-07-03 | $10.12 | $10.12 | 166 | — | — |
| 1980-07-02 | $10.05 | $10.05 | 8,275 | — | — |
| 1980-07-01 | $10.27 | $10.27 | 22,839 | — | — |
| 1980-06-30 | $10.27 | $10.27 | 166 | — | — |
| 1980-06-27 | $10.12 | $10.12 | 1,159 | — | — |
| 1980-06-26 | $10.12 | $10.12 | 4,138 | — | — |
| 1980-06-25 | $10.27 | $10.27 | 11,585 | — | — |
| 1980-06-24 | $10.50 | $10.50 | 0 | — | — |
| 1980-06-23 | $10.50 | $10.50 | 3,476 | — | — |
| 1980-06-20 | $10.35 | $10.35 | 1,655 | — | — |
| 1980-06-19 | $10.42 | $10.42 | 2,152 | — | — |
| 1980-06-18 | $10.57 | $10.57 | 0 | — | — |
| 1980-06-17 | $10.57 | $10.57 | 8,441 | — | — |
| 1980-06-16 | $10.73 | $10.73 | 5,296 | — | — |
| 1980-06-13 | $10.88 | $10.88 | 993 | — | — |
| 1980-06-12 | $10.73 | $10.73 | 0 | — | — |
| 1980-06-11 | $10.73 | $10.73 | 1,324 | — | — |
| 1980-06-10 | $10.65 | $10.65 | 1,821 | — | — |
| 1980-06-09 | $10.42 | $10.42 | 0 | — | — |
| 1980-06-06 | $10.42 | $10.42 | 7,448 | — | — |
| 1980-06-05 | $10.42 | $10.42 | 1,655 | — | — |
| 1980-06-04 | $10.42 | $10.42 | 497 | — | — |
| 1980-06-03 | $10.35 | $10.35 | 18,371 | — | — |
| 1980-06-02 | $10.50 | $10.50 | 9,103 | — | — |
| 1980-05-30 | $10.73 | $10.73 | 3,310 | — | — |
| 1980-05-29 | $10.88 | $10.88 | 497 | — | — |
| 1980-05-28 | $10.80 | $10.80 | 662 | — | — |
| 1980-05-27 | $10.57 | $10.57 | 1,324 | — | — |
| 1980-05-23 | $10.50 | $10.50 | 2,814 | — | — |
| 1980-05-22 | $10.50 | $10.50 | 1,821 | — | — |
| 1980-05-21 | $10.50 | $10.50 | 7,779 | — | — |
| 1980-05-20 | $10.27 | $10.27 | 2,814 | — | — |
| 1980-05-19 | $10.20 | $10.20 | 0 | — | — |
| 1980-05-16 | $10.20 | $10.20 | 14,399 | — | — |
| 1980-05-15 | $10.12 | $10.12 | 5,131 | — | — |
| 1980-05-14 | $10.27 | $10.27 | 8,937 | — | — |
| 1980-05-13 | $10.27 | $10.27 | 2,152 | — | — |
| 1980-05-12 | $10.27 | $10.27 | 0 | — | — |
| 1980-05-09 | $10.27 | $10.27 | 3,476 | — | — |
| 1980-05-08 | $10.12 | $10.12 | 4,138 | — | — |
| 1980-05-07 | $10.05 | $10.05 | 2,814 | — | — |
| 1980-05-06 | $9.89 | $9.89 | 1,159 | — | — |
| 1980-05-05 | $10.05 | $10.05 | 2,152 | — | — |
| 1980-05-02 | $9.97 | $9.97 | 993 | — | — |
| 1980-05-01 | $9.89 | $9.89 | 662 | — | — |
| 1980-04-30 | $9.97 | $9.97 | 4,965 | — | — |
| 1980-04-29 | $9.74 | $9.74 | 2,152 | — | — |
| 1980-04-28 | $9.67 | $9.67 | 1,324 | — | — |
| 1980-04-25 | $9.74 | $9.74 | 34,424 | — | — |
| 1980-04-24 | $9.97 | $9.97 | 10,261 | — | — |
| 1980-04-23 | $9.82 | $9.82 | 3,972 | — | — |
| 1980-04-22 | $9.82 | $9.82 | 1,159 | — | — |
| 1980-04-21 | $9.67 | $9.67 | 40,713 | — | — |
| 1980-04-18 | $9.74 | $9.74 | 166 | — | — |
| 1980-04-17 | $9.82 | $9.82 | 4,634 | — | — |
| 1980-04-16 | $9.67 | $9.67 | 331 | — | — |
| 1980-04-15 | $9.74 | $9.74 | 11,916 | — | — |
| 1980-04-14 | $10.05 | $10.05 | 1,655 | — | — |
| 1980-04-11 | $9.82 | $9.82 | 1,821 | — | — |
| 1980-04-10 | $9.67 | $9.67 | 6,951 | — | — |
| 1980-04-09 | $9.74 | $9.74 | 1,655 | — | — |
| 1980-04-08 | $9.74 | $9.74 | 1,986 | — | — |
| 1980-04-07 | $10.12 | $10.12 | 2,317 | — | — |
| 1980-04-03 | $10.42 | $10.42 | 1,490 | — | — |
| 1980-04-02 | $10.35 | $10.35 | 828 | — | — |
| 1980-04-01 | $10.27 | $10.27 | 17,543 | — | — |
| 1980-03-31 | $10.20 | $10.20 | 3,972 | — | — |
| 1980-03-28 | $9.97 | $9.97 | 6,455 | — | — |
| 1980-03-27 | $9.82 | $9.82 | 27,970 | — | — |
| 1980-03-26 | $9.82 | $9.82 | 11,751 | — | — |
| 1980-03-25 | $9.82 | $9.82 | 31,445 | — | — |
| 1980-03-24 | $9.89 | $9.89 | 57,098 | — | — |
| 1980-03-21 | $10.20 | $10.20 | 1,490 | — | — |
| 1980-03-20 | $10.27 | $10.27 | 497 | — | — |
| 1980-03-19 | $10.35 | $10.35 | 993 | — | — |
| 1980-03-18 | $10.27 | $10.27 | 5,958 | — | — |
| 1980-03-17 | $10.73 | $10.73 | 1,324 | — | — |
| 1980-03-14 | $10.95 | $10.95 | 2,814 | — | — |
| 1980-03-13 | $11.10 | $11.10 | 61,566 | — | — |
| 1980-03-12 | $11.10 | $11.10 | 3,641 | — | — |
| 1980-03-11 | $11.33 | $11.33 | 3,145 | — | — |
| 1980-03-10 | $11.25 | $11.25 | 3,807 | — | — |
| 1980-03-07 | $11.33 | $11.33 | 20,026 | — | — |
| 1980-03-06 | $11.33 | $11.33 | 3,476 | — | — |
| 1980-03-05 | $11.56 | $11.56 | 158,549 | — | — |
| 1980-03-04 | $11.78 | $11.78 | 4,469 | — | — |
| 1980-03-03 | $11.93 | $11.93 | 1,490 | — | — |
| 1980-02-29 | $12.08 | $12.08 | 993 | — | — |
| 1980-02-28 | $11.93 | $11.93 | 48,988 | — | — |
| 1980-02-27 | $12.08 | $12.08 | 3,310 | — | — |
| 1980-02-26 | $11.93 | $11.93 | 10,261 | — | — |
| 1980-02-25 | $11.78 | $11.78 | 2,483 | — | — |
| 1980-02-22 | $11.93 | $11.93 | 1,986 | — | — |
| 1980-02-21 | $12.01 | $12.01 | 7,613 | — | — |
| 1980-02-20 | $12.08 | $12.08 | 4,138 | — | — |
| 1980-02-19 | $12.01 | $12.01 | 993 | — | — |
| 1980-02-15 | $12.01 | $12.01 | 2,648 | — | — |
| 1980-02-14 | $12.08 | $12.08 | 24,329 | — | — |
| 1980-02-13 | $12.01 | $12.01 | 6,455 | — | — |
| 1980-02-12 | $11.93 | $11.93 | 5,462 | — | — |
| 1980-02-11 | $11.86 | $11.86 | 20,191 | — | — |
| 1980-02-08 | $11.78 | $11.78 | 3,310 | — | — |
| 1980-02-07 | $11.63 | $11.63 | 5,793 | — | — |
| 1980-02-06 | $11.63 | $11.63 | 10,758 | — | — |
| 1980-02-05 | $11.63 | $11.63 | 2,979 | — | — |
| 1980-02-04 | $11.86 | $11.86 | 3,972 | — | — |
| 1980-02-01 | $12.01 | $12.01 | 5,296 | — | — |
| 1980-01-31 | $12.08 | $12.08 | 19,033 | — | — |
| 1980-01-30 | $12.08 | $12.08 | 1,324 | — | — |
| 1980-01-29 | $12.16 | $12.16 | 10,427 | — | — |
| 1980-01-28 | $12.08 | $12.08 | 5,627 | — | — |
| 1980-01-25 | $12.08 | $12.08 | 1,655 | — | — |
| 1980-01-24 | $12.08 | $12.08 | 1,821 | — | — |
| 1980-01-23 | $12.08 | $12.08 | 5,627 | — | — |
| 1980-01-22 | $12.16 | $12.16 | 9,434 | — | — |
| 1980-01-21 | $12.16 | $12.16 | 10,592 | — | — |
| 1980-01-18 | $12.24 | $12.24 | 10,758 | — | — |
| 1980-01-17 | $12.24 | $12.24 | 23,667 | — | — |
| 1980-01-16 | $12.08 | $12.08 | 21,019 | — | — |
| 1980-01-15 | $12.16 | $12.16 | 8,110 | — | — |
| 1980-01-14 | $12.24 | $12.24 | 11,751 | — | — |
| 1980-01-11 | $12.24 | $12.24 | 2,317 | — | — |
| 1980-01-10 | $12.08 | $12.08 | 34,259 | — | — |
| 1980-01-09 | $12.24 | $12.24 | 7,448 | — | — |
| 1980-01-08 | $12.39 | $12.39 | 11,916 | — | — |
| 1980-01-07 | $12.31 | $12.31 | 3,807 | — | — |
| 1980-01-04 | $12.31 | $12.31 | 2,483 | — | — |
| 1980-01-03 | $12.39 | $12.39 | 18,040 | — | — |
| 1980-01-02 | $12.24 | $12.24 | 49,319 | — | — |