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 | $27.33 | $27.33 | 7,050 | — | — |
| 1980-12-30 | $25.58 | $25.58 | 4,800 | — | — |
| 1980-12-29 | $24.83 | $24.83 | 1,050 | — | — |
| 1980-12-26 | $25.25 | $25.25 | 1,950 | — | — |
| 1980-12-24 | $25.42 | $25.42 | 750 | — | — |
| 1980-12-23 | $25.42 | $25.42 | 1,650 | — | — |
| 1980-12-22 | $25.00 | $25.00 | 4,350 | — | — |
| 1980-12-19 | $24.00 | $24.00 | 5,550 | — | — |
| 1980-12-18 | $23.50 | $23.50 | 47,550 | — | — |
| 1980-12-17 | $23.83 | $23.83 | 1,800 | — | — |
| 1980-12-16 | $23.75 | $23.75 | 3,450 | — | — |
| 1980-12-15 | $24.00 | $24.00 | 23,100 | — | — |
| 1980-12-12 | $24.17 | $24.17 | 12,300 | — | — |
| 1980-12-11 | $23.75 | $23.75 | 12,750 | — | — |
| 1980-12-10 | $25.33 | $25.33 | 1,350 | — | — |
| 1980-12-09 | $25.92 | $25.92 | 1,050 | — | — |
| 1980-12-08 | $25.58 | $25.58 | 3,750 | — | — |
| 1980-12-05 | $26.17 | $26.17 | 600 | — | — |
| 1980-12-04 | $26.33 | $26.33 | 600 | — | — |
| 1980-12-03 | $26.33 | $26.33 | 2,850 | — | — |
| 1980-12-02 | $25.75 | $25.75 | 2,250 | — | — |
| 1980-12-01 | $25.58 | $25.58 | 4,800 | — | — |
| 1980-11-28 | $25.83 | $25.83 | 5,850 | — | — |
| 1980-11-26 | $26.25 | $26.25 | 11,700 | — | — |
| 1980-11-25 | $27.17 | $27.17 | 4,200 | — | — |
| 1980-11-24 | $27.58 | $27.58 | 4,800 | — | — |
| 1980-11-21 | $27.92 | $27.92 | 3,750 | — | — |
| 1980-11-20 | $28.75 | $28.75 | 2,250 | — | — |
| 1980-11-19 | $29.42 | $29.42 | 2,100 | — | — |
| 1980-11-18 | $29.42 | $29.42 | 4,350 | — | — |
| 1980-11-17 | $28.33 | $28.33 | 12,450 | — | — |
| 1980-11-14 | $28.33 | $28.33 | 4,350 | — | — |
| 1980-11-13 | $29.17 | $29.17 | 4,650 | — | — |
| 1980-11-12 | $30.00 | $30.00 | 13,500 | — | — |
| 1980-11-11 | $29.67 | $29.67 | 3,600 | — | — |
| 1980-11-10 | $28.83 | $28.83 | 2,700 | — | — |
| 1980-11-07 | $28.08 | $28.08 | 3,750 | — | — |
| 1980-11-06 | $28.08 | $28.08 | 3,750 | — | — |
| 1980-11-05 | $28.83 | $28.83 | 40,050 | — | — |
| 1980-11-03 | $26.58 | $26.58 | 28,350 | — | — |
| 1980-10-31 | $25.58 | $25.58 | 2,250 | — | — |
| 1980-10-30 | $25.58 | $25.58 | 10,800 | — | — |
| 1980-10-29 | $26.00 | $26.00 | 16,800 | — | — |
| 1980-10-28 | $25.33 | $25.33 | 20,850 | — | — |
| 1980-10-27 | $25.50 | $25.50 | 5,400 | — | — |
| 1980-10-24 | $25.83 | $25.83 | 3,450 | — | — |
| 1980-10-23 | $25.50 | $25.50 | 18,150 | — | — |
| 1980-10-22 | $26.17 | $26.17 | 8,700 | — | — |
| 1980-10-21 | $27.83 | $27.83 | 150,150 | — | — |
| 1980-10-20 | $29.25 | $29.25 | 5,400 | — | — |
| 1980-10-17 | $29.17 | $29.17 | 1,350 | — | — |
| 1980-10-16 | $29.00 | $29.00 | 19,350 | — | — |
| 1980-10-15 | $29.17 | $29.17 | 6,450 | — | — |
| 1980-10-14 | $29.25 | $29.25 | 5,700 | — | — |
| 1980-10-13 | $29.50 | $29.50 | 6,600 | — | — |
| 1980-10-10 | $29.83 | $29.83 | 1,650 | — | — |
| 1980-10-09 | $30.08 | $30.08 | 9,750 | — | — |
| 1980-10-08 | $30.17 | $30.17 | 1,950 | — | — |
| 1980-10-07 | $30.17 | $30.17 | 3,150 | — | — |
| 1980-10-06 | $30.42 | $30.42 | 5,250 | — | — |
| 1980-10-03 | $29.17 | $29.17 | 2,700 | — | — |
| 1980-10-02 | $29.00 | $29.00 | 4,350 | — | — |
| 1980-10-01 | $28.50 | $28.50 | 2,100 | — | — |
| 1980-09-30 | $27.83 | $27.83 | 3,450 | — | — |
| 1980-09-29 | $27.75 | $27.75 | 10,650 | — | — |
| 1980-09-26 | $28.58 | $28.58 | 6,900 | — | — |
| 1980-09-25 | $28.83 | $28.83 | 24,450 | — | — |
| 1980-09-24 | $29.50 | $29.50 | 5,250 | — | — |
| 1980-09-23 | $30.00 | $30.00 | 10,800 | — | — |
| 1980-09-22 | $30.00 | $30.00 | 4,800 | — | — |
| 1980-09-19 | $29.83 | $29.83 | 8,700 | — | — |
| 1980-09-18 | $29.08 | $29.08 | 4,800 | — | — |
| 1980-09-17 | $28.67 | $28.67 | 6,450 | — | — |
| 1980-09-16 | $29.33 | $29.33 | 9,600 | — | — |
| 1980-09-15 | $29.50 | $29.50 | 3,750 | — | — |
| 1980-09-12 | $29.33 | $29.33 | 6,000 | — | — |
| 1980-09-11 | $29.67 | $29.67 | 22,650 | — | — |
| 1980-09-10 | $28.83 | $28.83 | 13,200 | — | — |
| 1980-09-09 | $27.42 | $27.42 | 26,850 | — | — |
| 1980-09-08 | $26.67 | $26.67 | 2,250 | — | — |
| 1980-09-05 | $26.67 | $26.67 | 4,800 | — | — |
| 1980-09-04 | $26.58 | $26.58 | 19,200 | — | — |
| 1980-09-03 | $26.00 | $26.00 | 14,250 | — | — |
| 1980-09-02 | $25.42 | $25.42 | 5,550 | — | — |
| 1980-08-29 | $25.92 | $25.92 | 6,150 | — | — |
| 1980-08-28 | $26.25 | $26.25 | 4,500 | — | — |
| 1980-08-27 | $26.00 | $26.00 | 1,950 | — | — |
| 1980-08-26 | $26.33 | $26.33 | 3,750 | — | — |
| 1980-08-25 | $26.00 | $26.00 | 5,250 | — | — |
| 1980-08-22 | $25.50 | $25.50 | 25,050 | — | — |
| 1980-08-21 | $24.50 | $24.50 | 10,200 | — | — |
| 1980-08-20 | $24.08 | $24.08 | 19,350 | — | — |
| 1980-08-19 | $24.00 | $24.00 | 22,800 | — | — |
| 1980-08-18 | $25.17 | $25.17 | 3,600 | — | — |
| 1980-08-15 | $26.00 | $26.00 | 4,500 | — | — |
| 1980-08-14 | $25.58 | $25.58 | 3,000 | — | — |
| 1980-08-13 | $24.92 | $24.92 | 22,350 | — | — |
| 1980-08-12 | $25.33 | $25.33 | 9,600 | — | — |
| 1980-08-11 | $25.08 | $25.08 | 8,850 | — | — |
| 1980-08-08 | $24.83 | $24.83 | 15,600 | — | — |
| 1980-08-07 | $25.58 | $25.58 | 5,850 | — | — |
| 1980-08-06 | $25.00 | $25.00 | 16,650 | — | — |
| 1980-08-05 | $25.08 | $25.08 | 5,400 | — | — |
| 1980-08-04 | $25.17 | $25.17 | 22,950 | — | — |
| 1980-08-01 | $24.50 | $24.50 | 16,650 | — | — |
| 1980-07-31 | $23.67 | $23.67 | 5,250 | — | — |
| 1980-07-30 | $23.67 | $23.67 | 3,750 | — | — |
| 1980-07-29 | $23.08 | $23.08 | 8,250 | — | — |
| 1980-07-28 | $22.42 | $22.42 | 5,550 | — | — |
| 1980-07-25 | $22.58 | $22.58 | 5,700 | — | — |
| 1980-07-24 | $23.00 | $23.00 | 7,200 | — | — |
| 1980-07-23 | $23.33 | $23.33 | 14,700 | — | — |
| 1980-07-22 | $23.08 | $23.08 | 14,400 | — | — |
| 1980-07-21 | $21.75 | $21.75 | 6,750 | — | — |
| 1980-07-18 | $21.33 | $21.33 | 10,050 | — | — |
| 1980-07-17 | $21.42 | $21.42 | 11,550 | — | — |
| 1980-07-16 | $21.67 | $21.67 | 21,000 | — | — |
| 1980-07-15 | $21.33 | $21.33 | 14,700 | — | — |
| 1980-07-14 | $21.33 | $21.33 | 4,050 | — | — |
| 1980-07-11 | $20.50 | $20.50 | 7,200 | — | — |
| 1980-07-10 | $20.58 | $20.58 | 1,800 | — | — |
| 1980-07-09 | $20.67 | $20.67 | 3,150 | — | — |
| 1980-07-08 | $20.50 | $20.50 | 6,600 | — | — |
| 1980-07-07 | $20.50 | $20.50 | 2,400 | — | — |
| 1980-07-03 | $20.17 | $20.17 | 5,100 | — | — |
| 1980-07-02 | $19.83 | $19.83 | 1,800 | — | — |
| 1980-07-01 | $20.33 | $20.33 | 11,100 | — | — |
| 1980-06-30 | $20.42 | $20.42 | 3,000 | — | — |
| 1980-06-27 | $20.17 | $20.17 | 5,850 | — | — |
| 1980-06-26 | $20.17 | $20.17 | 32,700 | — | — |
| 1980-06-25 | $20.00 | $20.00 | 2,700 | — | — |
| 1980-06-24 | $20.00 | $20.00 | 3,450 | — | — |
| 1980-06-23 | $19.92 | $19.92 | 7,800 | — | — |
| 1980-06-20 | $20.00 | $20.00 | 1,200 | — | — |
| 1980-06-19 | $20.00 | $20.00 | 9,900 | — | — |
| 1980-06-18 | $20.25 | $20.25 | 2,700 | — | — |
| 1980-06-17 | $20.17 | $20.17 | 27,750 | — | — |
| 1980-06-16 | $20.17 | $20.17 | 1,800 | — | — |
| 1980-06-13 | $20.17 | $20.17 | 10,200 | — | — |
| 1980-06-12 | $20.67 | $20.67 | 1,200 | — | — |
| 1980-06-11 | $20.75 | $20.75 | 1,650 | — | — |
| 1980-06-10 | $21.00 | $21.00 | 16,350 | — | — |
| 1980-06-09 | $20.42 | $20.42 | 2,550 | — | — |
| 1980-06-06 | $20.50 | $20.50 | 3,900 | — | — |
| 1980-06-05 | $20.50 | $20.50 | 5,250 | — | — |
| 1980-06-04 | $20.17 | $20.17 | 8,400 | — | — |
| 1980-06-03 | $20.75 | $20.75 | 11,550 | — | — |
| 1980-06-02 | $20.42 | $20.42 | 4,650 | — | — |
| 1980-05-30 | $20.50 | $20.50 | 4,200 | — | — |
| 1980-05-29 | $20.50 | $20.50 | 5,100 | — | — |
| 1980-05-28 | $20.50 | $20.50 | 2,550 | — | — |
| 1980-05-27 | $20.58 | $20.58 | 23,250 | — | — |
| 1980-05-23 | $20.08 | $20.08 | 7,350 | — | — |
| 1980-05-22 | $19.33 | $19.33 | 6,750 | — | — |
| 1980-05-21 | $18.67 | $18.67 | 13,950 | — | — |
| 1980-05-20 | $18.25 | $18.25 | 2,400 | — | — |
| 1980-05-19 | $18.25 | $18.25 | 1,650 | — | — |
| 1980-05-16 | $18.42 | $18.42 | 14,250 | — | — |
| 1980-05-15 | $18.50 | $18.50 | 13,050 | — | — |
| 1980-05-14 | $17.83 | $17.83 | 1,650 | — | — |
| 1980-05-13 | $17.33 | $17.33 | 6,600 | — | — |
| 1980-05-12 | $17.50 | $17.50 | 4,200 | — | — |
| 1980-05-09 | $17.17 | $17.17 | 3,000 | — | — |
| 1980-05-08 | $17.33 | $17.33 | 21,150 | — | — |
| 1980-05-07 | $17.33 | $17.33 | 6,300 | — | — |
| 1980-05-06 | $17.58 | $17.58 | 13,350 | — | — |
| 1980-05-05 | $18.00 | $18.00 | 2,700 | — | — |
| 1980-05-02 | $17.67 | $17.67 | 15,450 | — | — |
| 1980-05-01 | $17.67 | $17.67 | 1,050 | — | — |
| 1980-04-30 | $17.83 | $17.83 | 8,250 | — | — |
| 1980-04-29 | $17.67 | $17.67 | 30,600 | — | — |
| 1980-04-28 | $18.58 | $18.58 | 3,450 | — | — |
| 1980-04-25 | $18.58 | $18.58 | 2,850 | — | — |
| 1980-04-24 | $18.67 | $18.67 | 3,450 | — | — |
| 1980-04-23 | $18.67 | $18.67 | 10,050 | — | — |
| 1980-04-22 | $18.83 | $18.83 | 15,000 | — | — |
| 1980-04-21 | $18.67 | $18.67 | 13,800 | — | — |
| 1980-04-18 | $18.67 | $18.67 | 5,400 | — | — |
| 1980-04-17 | $18.67 | $18.67 | 9,000 | — | — |
| 1980-04-16 | $18.83 | $18.83 | 12,600 | — | — |
| 1980-04-15 | $18.33 | $18.33 | 11,250 | — | — |
| 1980-04-14 | $18.67 | $18.67 | 5,250 | — | — |
| 1980-04-11 | $18.92 | $18.92 | 15,000 | — | — |
| 1980-04-10 | $18.83 | $18.83 | 7,950 | — | — |
| 1980-04-09 | $18.33 | $18.33 | 12,600 | — | — |
| 1980-04-08 | $18.17 | $18.17 | 33,300 | — | — |
| 1980-04-07 | $17.33 | $17.33 | 18,300 | — | — |
| 1980-04-03 | $18.42 | $18.42 | 2,550 | — | — |
| 1980-04-02 | $18.50 | $18.50 | 12,600 | — | — |
| 1980-04-01 | $17.75 | $17.75 | 13,350 | — | — |
| 1980-03-31 | $16.92 | $16.92 | 10,350 | — | — |
| 1980-03-28 | $17.17 | $17.17 | 12,600 | — | — |
| 1980-03-27 | $16.33 | $16.33 | 30,150 | — | — |
| 1980-03-26 | $17.08 | $17.08 | 7,350 | — | — |
| 1980-03-25 | $16.83 | $16.83 | 2,100 | — | — |
| 1980-03-24 | $16.50 | $16.50 | 11,250 | — | — |
| 1980-03-21 | $16.67 | $16.67 | 2,700 | — | — |
| 1980-03-20 | $17.17 | $17.17 | 10,050 | — | — |
| 1980-03-19 | $17.33 | $17.33 | 1,950 | — | — |
| 1980-03-18 | $17.33 | $17.33 | 21,000 | — | — |
| 1980-03-17 | $16.67 | $16.67 | 6,150 | — | — |