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
- 1980-03-17 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 | $22.83 | $22.83 | 51,300 | — | — |
| 1980-12-30 | $23.50 | $23.50 | 23,550 | — | — |
| 1980-12-29 | $23.42 | $23.42 | 36,900 | — | — |
| 1980-12-26 | $24.75 | $24.75 | 2,400 | — | — |
| 1980-12-24 | $24.75 | $24.75 | 9,900 | — | — |
| 1980-12-23 | $24.83 | $24.83 | 18,000 | — | — |
| 1980-12-22 | $25.33 | $25.33 | 14,400 | — | — |
| 1980-12-19 | $24.83 | $24.83 | 29,250 | — | — |
| 1980-12-18 | $24.33 | $24.33 | 28,800 | — | — |
| 1980-12-17 | $24.33 | $24.33 | 60,000 | — | — |
| 1980-12-16 | $23.75 | $23.75 | 30,150 | — | — |
| 1980-12-15 | $25.00 | $25.00 | 37,050 | — | — |
| 1980-12-12 | $25.50 | $25.50 | 75,000 | — | — |
| 1980-12-11 | $23.50 | $23.50 | 108,300 | — | — |
| 1980-12-10 | $24.92 | $24.92 | 75,150 | — | — |
| 1980-12-09 | $26.42 | $26.42 | 34,200 | — | — |
| 1980-12-08 | $27.75 | $27.75 | 20,700 | — | — |
| 1980-12-05 | $28.83 | $28.83 | 70,200 | — | — |
| 1980-12-04 | $31.33 | $31.33 | 62,850 | — | — |
| 1980-12-03 | $30.50 | $30.50 | 24,300 | — | — |
| 1980-12-02 | $29.25 | $29.25 | 16,200 | — | — |
| 1980-12-01 | $29.00 | $29.00 | 35,550 | — | — |
| 1980-11-28 | $28.58 | $28.58 | 10,500 | — | — |
| 1980-11-26 | $28.42 | $28.42 | 25,350 | — | — |
| 1980-11-25 | $28.08 | $28.08 | 30,900 | — | — |
| 1980-11-24 | $28.25 | $28.25 | 19,650 | — | — |
| 1980-11-21 | $29.08 | $29.08 | 53,100 | — | — |
| 1980-11-20 | $30.00 | $30.00 | 89,250 | — | — |
| 1980-11-19 | $29.58 | $29.58 | 85,200 | — | — |
| 1980-11-18 | $26.50 | $26.50 | 28,350 | — | — |
| 1980-11-17 | $26.58 | $26.58 | 21,600 | — | — |
| 1980-11-14 | $26.92 | $26.92 | 28,800 | — | — |
| 1980-11-13 | $26.67 | $26.67 | 32,850 | — | — |
| 1980-11-12 | $27.00 | $27.00 | 25,500 | — | — |
| 1980-11-11 | $26.50 | $26.50 | 26,550 | — | — |
| 1980-11-10 | $26.33 | $26.33 | 50,700 | — | — |
| 1980-11-07 | $26.67 | $26.67 | 79,200 | — | — |
| 1980-11-06 | $25.33 | $25.33 | 103,050 | — | — |
| 1980-11-05 | $27.58 | $27.58 | 57,150 | — | — |
| 1980-11-03 | $28.42 | $28.42 | 52,050 | — | — |
| 1980-10-31 | $27.75 | $27.75 | 62,700 | — | — |
| 1980-10-30 | $28.50 | $28.50 | 29,850 | — | — |
| 1980-10-29 | $29.00 | $29.00 | 32,850 | — | — |
| 1980-10-28 | $28.67 | $28.67 | 26,400 | — | — |
| 1980-10-27 | $28.83 | $28.83 | 17,100 | — | — |
| 1980-10-24 | $28.17 | $28.17 | 45,450 | — | — |
| 1980-10-23 | $27.33 | $27.33 | 84,900 | — | — |
| 1980-10-22 | $29.17 | $29.17 | 52,950 | — | — |
| 1980-10-21 | $28.58 | $28.58 | 81,600 | — | — |
| 1980-10-20 | $29.08 | $29.08 | 57,600 | — | — |
| 1980-10-17 | $29.00 | $29.00 | 43,800 | — | — |
| 1980-10-16 | $29.08 | $29.08 | 62,550 | — | — |
| 1980-10-15 | $30.67 | $30.67 | 47,850 | — | — |
| 1980-10-14 | $31.67 | $31.67 | 37,650 | — | — |
| 1980-10-13 | $32.17 | $32.17 | 23,700 | — | — |
| 1980-10-10 | $32.58 | $32.58 | 24,600 | — | — |
| 1980-10-09 | $32.00 | $32.00 | 65,850 | — | — |
| 1980-10-08 | $31.25 | $31.25 | 28,500 | — | — |
| 1980-10-07 | $31.00 | $31.00 | 38,100 | — | — |
| 1980-10-06 | $32.00 | $32.00 | 88,950 | — | — |
| 1980-10-03 | $30.00 | $30.00 | 44,250 | — | — |
| 1980-10-02 | $30.00 | $30.00 | 69,000 | — | — |
| 1980-10-01 | $30.75 | $30.75 | 98,250 | — | — |
| 1980-09-30 | $31.00 | $31.00 | 56,550 | — | — |
| 1980-09-29 | $29.25 | $29.25 | 90,150 | — | — |
| 1980-09-26 | $30.17 | $30.17 | 140,700 | — | — |
| 1980-09-25 | $32.67 | $32.67 | 114,900 | — | — |
| 1980-09-24 | $33.42 | $33.42 | 107,550 | — | — |
| 1980-09-23 | $33.50 | $33.50 | 155,850 | — | — |
| 1980-09-22 | $35.33 | $35.33 | 254,100 | — | — |
| 1980-09-19 | $31.83 | $31.83 | 108,600 | — | — |
| 1980-09-18 | $30.17 | $30.17 | 81,600 | — | — |
| 1980-09-17 | $29.67 | $29.67 | 128,700 | — | — |
| 1980-09-16 | $31.00 | $31.00 | 79,950 | — | — |
| 1980-09-15 | $28.33 | $28.33 | 94,050 | — | — |
| 1980-09-12 | $29.67 | $29.67 | 119,700 | — | — |
| 1980-09-11 | $30.42 | $30.42 | 103,050 | — | — |
| 1980-09-10 | $30.00 | $30.00 | 136,350 | — | — |
| 1980-09-09 | $29.33 | $29.33 | 150,150 | — | — |
| 1980-09-08 | $30.00 | $30.00 | 241,650 | — | — |
| 1980-09-05 | $27.33 | $27.33 | 246,600 | — | — |
| 1980-09-04 | $26.00 | $26.00 | 135,900 | — | — |
| 1980-09-03 | $24.33 | $24.33 | 43,200 | — | — |
| 1980-09-02 | $24.75 | $24.75 | 65,700 | — | — |
| 1980-08-29 | $23.67 | $23.67 | 15,150 | — | — |
| 1980-08-28 | $23.67 | $23.67 | 18,600 | — | — |
| 1980-08-27 | $24.08 | $24.08 | 23,850 | — | — |
| 1980-08-26 | $23.42 | $23.42 | 24,000 | — | — |
| 1980-08-25 | $23.25 | $23.25 | 23,550 | — | — |
| 1980-08-22 | $23.83 | $23.83 | 34,950 | — | — |
| 1980-08-21 | $24.00 | $24.00 | 55,800 | — | — |
| 1980-08-20 | $23.83 | $23.83 | 67,500 | — | — |
| 1980-08-19 | $22.08 | $22.08 | 17,700 | — | — |
| 1980-08-18 | $22.00 | $22.00 | 21,450 | — | — |
| 1980-08-15 | $22.17 | $22.17 | 22,200 | — | — |
| 1980-08-14 | $22.67 | $22.67 | 22,950 | — | — |
| 1980-08-13 | $22.25 | $22.25 | 24,000 | — | — |
| 1980-08-12 | $22.17 | $22.17 | 65,250 | — | — |
| 1980-08-11 | $22.08 | $22.08 | 47,100 | — | — |
| 1980-08-08 | $23.17 | $23.17 | 45,900 | — | — |
| 1980-08-07 | $22.75 | $22.75 | 35,250 | — | — |
| 1980-08-06 | $23.42 | $23.42 | 18,450 | — | — |
| 1980-08-05 | $23.33 | $23.33 | 32,400 | — | — |
| 1980-08-04 | $23.33 | $23.33 | 25,500 | — | — |
| 1980-08-01 | $23.50 | $23.50 | 22,500 | — | — |
| 1980-07-31 | $23.33 | $23.33 | 37,950 | — | — |
| 1980-07-30 | $22.83 | $22.83 | 39,600 | — | — |
| 1980-07-29 | $23.25 | $23.25 | 29,400 | — | — |
| 1980-07-28 | $23.67 | $23.67 | 30,750 | — | — |
| 1980-07-25 | $24.58 | $24.58 | 51,000 | — | — |
| 1980-07-24 | $24.50 | $24.50 | 39,750 | — | — |
| 1980-07-23 | $24.08 | $24.08 | 69,600 | — | — |
| 1980-07-22 | $24.17 | $24.17 | 46,500 | — | — |
| 1980-07-21 | $23.00 | $23.00 | 14,250 | — | — |
| 1980-07-18 | $22.75 | $22.75 | 45,150 | — | — |
| 1980-07-17 | $23.25 | $23.25 | 20,100 | — | — |
| 1980-07-16 | $23.33 | $23.33 | 51,150 | — | — |
| 1980-07-15 | $21.83 | $21.83 | 117,150 | — | — |
| 1980-07-14 | $23.00 | $23.00 | 54,750 | — | — |
| 1980-07-11 | $24.00 | $24.00 | 44,100 | — | — |
| 1980-07-10 | $24.00 | $24.00 | 58,800 | — | — |
| 1980-07-09 | $23.25 | $23.25 | 72,150 | — | — |
| 1980-07-08 | $25.58 | $25.58 | 55,650 | — | — |
| 1980-07-07 | $26.42 | $26.42 | 58,200 | — | — |
| 1980-07-03 | $25.83 | $25.83 | 75,150 | — | — |
| 1980-07-02 | $25.33 | $25.33 | 35,850 | — | — |
| 1980-07-01 | $25.92 | $25.92 | 60,150 | — | — |
| 1980-06-30 | $25.17 | $25.17 | 74,550 | — | — |
| 1980-06-27 | $25.08 | $25.08 | 98,550 | — | — |
| 1980-06-26 | $24.58 | $24.58 | 36,300 | — | — |
| 1980-06-25 | $24.42 | $24.42 | 110,400 | — | — |
| 1980-06-24 | $23.92 | $23.92 | 83,250 | — | — |
| 1980-06-23 | $22.67 | $22.67 | 19,800 | — | — |
| 1980-06-20 | $23.08 | $23.08 | 26,700 | — | — |
| 1980-06-19 | $23.08 | $23.08 | 28,800 | — | — |
| 1980-06-18 | $22.83 | $22.83 | 22,800 | — | — |
| 1980-06-17 | $22.92 | $22.92 | 26,100 | — | — |
| 1980-06-16 | $22.42 | $22.42 | 51,600 | — | — |
| 1980-06-13 | $23.67 | $23.67 | 43,950 | — | — |
| 1980-06-12 | $23.67 | $23.67 | 76,200 | — | — |
| 1980-06-11 | $23.17 | $23.17 | 78,750 | — | — |
| 1980-06-10 | $23.17 | $23.17 | 158,100 | — | — |
| 1980-06-09 | $24.25 | $24.25 | 158,700 | — | — |
| 1980-06-06 | $21.50 | $21.50 | 75,750 | — | — |
| 1980-06-05 | $21.25 | $21.25 | 104,100 | — | — |
| 1980-06-04 | $21.25 | $21.25 | 153,600 | — | — |
| 1980-06-03 | $19.25 | $19.25 | 77,100 | — | — |
| 1980-06-02 | $19.17 | $19.17 | 169,050 | — | — |
| 1980-05-30 | $18.17 | $18.17 | 91,950 | — | — |
| 1980-05-29 | $17.25 | $17.25 | 68,250 | — | — |
| 1980-05-28 | $17.50 | $17.50 | 116,550 | — | — |
| 1980-05-27 | $17.92 | $17.92 | 133,050 | — | — |
| 1980-05-23 | $15.58 | $15.58 | 40,650 | — | — |
| 1980-05-22 | $15.42 | $15.42 | 18,150 | — | — |
| 1980-05-21 | $15.42 | $15.42 | 10,500 | — | — |
| 1980-05-20 | $15.50 | $15.50 | 13,500 | — | — |
| 1980-05-19 | $15.75 | $15.75 | 42,450 | — | — |
| 1980-05-16 | $15.25 | $15.25 | 48,600 | — | — |
| 1980-05-15 | $16.08 | $16.08 | 28,350 | — | — |
| 1980-05-14 | $16.58 | $16.58 | 63,150 | — | — |
| 1980-05-13 | $16.00 | $16.00 | 74,400 | — | — |
| 1980-05-12 | $16.50 | $16.50 | 27,750 | — | — |
| 1980-05-09 | $16.92 | $16.92 | 13,800 | — | — |
| 1980-05-08 | $17.42 | $17.42 | 14,100 | — | — |
| 1980-05-07 | $17.50 | $17.50 | 30,000 | — | — |
| 1980-05-06 | $17.42 | $17.42 | 47,250 | — | — |
| 1980-05-05 | $18.00 | $18.00 | 25,800 | — | — |
| 1980-05-02 | $18.33 | $18.33 | 30,900 | — | — |
| 1980-05-01 | $17.58 | $17.58 | 53,100 | — | — |
| 1980-04-30 | $17.83 | $17.83 | 68,100 | — | — |
| 1980-04-29 | $18.33 | $18.33 | 27,600 | — | — |
| 1980-04-28 | $18.67 | $18.67 | 81,000 | — | — |
| 1980-04-25 | $19.00 | $19.00 | 68,250 | — | — |
| 1980-04-24 | $18.83 | $18.83 | 75,900 | — | — |
| 1980-04-23 | $17.50 | $17.50 | 40,050 | — | — |
| 1980-04-22 | $17.08 | $17.08 | 71,850 | — | — |
| 1980-04-21 | $16.67 | $16.67 | 52,500 | — | — |
| 1980-04-18 | $17.25 | $17.25 | 22,200 | — | — |
| 1980-04-17 | $17.58 | $17.58 | 45,450 | — | — |
| 1980-04-16 | $17.83 | $17.83 | 37,500 | — | — |
| 1980-04-15 | $18.33 | $18.33 | 48,450 | — | — |
| 1980-04-14 | $18.00 | $18.00 | 58,800 | — | — |
| 1980-04-11 | $19.00 | $19.00 | 40,800 | — | — |
| 1980-04-10 | $18.92 | $18.92 | 60,900 | — | — |
| 1980-04-09 | $18.50 | $18.50 | 98,850 | — | — |
| 1980-04-08 | $18.50 | $18.50 | 147,150 | — | — |
| 1980-04-07 | $18.00 | $18.00 | 67,800 | — | — |
| 1980-04-03 | $15.92 | $15.92 | 57,000 | — | — |
| 1980-04-02 | $16.17 | $16.17 | 38,250 | — | — |
| 1980-04-01 | $17.17 | $17.17 | 120,150 | — | — |
| 1980-03-31 | $17.33 | $17.33 | 181,650 | — | — |
| 1980-03-28 | $17.33 | $17.33 | 256,800 | — | — |
| 1980-03-27 | $14.67 | $14.67 | 348,750 | — | — |
| 1980-03-26 | $17.25 | $17.25 | 114,900 | — | — |
| 1980-03-25 | $19.25 | $19.25 | 70,200 | — | — |
| 1980-03-24 | $19.42 | $19.42 | 85,050 | — | — |
| 1980-03-21 | $22.17 | $22.17 | 57,750 | — | — |
| 1980-03-20 | $20.75 | $20.75 | 192,000 | — | — |
| 1980-03-19 | $21.58 | $21.58 | 239,250 | — | — |
| 1980-03-18 | $19.08 | $19.08 | 292,200 | — | — |
| 1980-03-17 | $17.33 | $17.33 | 258,000 | — | — |