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 | $13.63 | $13.98 | 6,100 | — | — |
| 1980-12-30 | $13.63 | $13.98 | 8,500 | — | — |
| 1980-12-29 | $13.88 | $14.23 | 6,400 | — | — |
| 1980-12-26 | $13.75 | $14.10 | 3,500 | — | — |
| 1980-12-24 | $13.63 | $13.98 | 8,100 | — | — |
| 1980-12-23 | $13.50 | $13.85 | 12,500 | — | — |
| 1980-12-22 | $13.50 | $13.85 | 7,300 | — | — |
| 1980-12-19 | $13.63 | $13.98 | 8,900 | — | — |
| 1980-12-18 | $13.63 | $13.98 | 7,400 | — | — |
| 1980-12-17 | $13.13 | $13.46 | 16,400 | — | — |
| 1980-12-16 | $12.75 | $13.08 | 10,000 | — | — |
| 1980-12-15 | $12.88 | $13.21 | 14,000 | — | — |
| 1980-12-12 | $12.75 | $13.08 | 16,100 | — | — |
| 1980-12-11 | $12.50 | $12.82 | 24,900 | — | — |
| 1980-12-10 | $13.00 | $13.33 | 11,800 | — | — |
| 1980-12-09 | $13.50 | $13.85 | 15,600 | — | — |
| 1980-12-08 | $13.63 | $13.98 | 12,300 | — | — |
| 1980-12-05 | $13.75 | $14.10 | 3,300 | — | — |
| 1980-12-04 | $13.88 | $14.23 | 4,000 | — | — |
| 1980-12-03 | $14.00 | $14.36 | 4,300 | — | — |
| 1980-12-02 | $14.13 | $14.49 | 8,900 | — | — |
| 1980-12-01 | $14.00 | $14.36 | 23,600 | — | — |
| 1980-11-28 | $14.38 | $14.75 | 5,500 | — | — |
| 1980-11-26 | $14.38 | $14.75 | 36,000 | — | — |
| 1980-11-25 | $14.50 | $14.87 | 21,000 | — | — |
| 1980-11-24 | $14.50 | $14.87 | 24,700 | — | — |
| 1980-11-21 | $14.75 | $15.13 | 14,800 | — | — |
| 1980-11-20 | $14.63 | $15.00 | 8,400 | — | — |
| 1980-11-19 | $14.75 | $15.13 | 4,100 | — | — |
| 1980-11-18 | $14.63 | $15.00 | 4,600 | — | — |
| 1980-11-17 | $14.63 | $15.00 | 3,300 | — | — |
| 1980-11-14 | $14.63 | $15.00 | 4,400 | — | — |
| 1980-11-13 | $14.63 | $15.00 | 4,100 | — | — |
| 1980-11-12 | $14.88 | $15.26 | 8,900 | — | — |
| 1980-11-11 | $14.50 | $14.87 | 2,300 | — | — |
| 1980-11-10 | $14.50 | $14.87 | 13,400 | — | — |
| 1980-11-07 | $15.00 | $15.39 | 8,700 | — | — |
| 1980-11-06 | $15.38 | $15.77 | 4,000 | — | — |
| 1980-11-05 | $15.38 | $15.77 | 1,200 | — | — |
| 1980-11-03 | $15.38 | $15.77 | 3,700 | — | — |
| 1980-10-31 | $15.13 | $15.51 | 3,100 | — | — |
| 1980-10-30 | $15.13 | $15.51 | 4,600 | — | — |
| 1980-10-29 | $15.13 | $15.51 | 5,500 | — | — |
| 1980-10-28 | $15.13 | $15.51 | 10,000 | — | — |
| 1980-10-27 | $15.25 | $15.64 | 5,000 | — | — |
| 1980-10-24 | $15.13 | $15.51 | 3,000 | — | — |
| 1980-10-23 | $15.25 | $15.64 | 6,600 | — | — |
| 1980-10-22 | $15.25 | $15.64 | 5,300 | — | — |
| 1980-10-21 | $15.38 | $15.77 | 7,600 | — | — |
| 1980-10-20 | $15.50 | $15.90 | 6,900 | — | — |
| 1980-10-17 | $15.50 | $15.90 | 4,300 | — | — |
| 1980-10-16 | $15.63 | $16.03 | 2,700 | — | — |
| 1980-10-15 | $15.50 | $15.90 | 3,700 | — | — |
| 1980-10-14 | $15.50 | $15.90 | 4,900 | — | — |
| 1980-10-13 | $15.63 | $16.03 | 1,700 | — | — |
| 1980-10-10 | $15.50 | $15.90 | 3,500 | — | — |
| 1980-10-09 | $15.50 | $15.90 | 5,700 | — | — |
| 1980-10-08 | $15.63 | $16.03 | 6,100 | — | — |
| 1980-10-07 | $15.63 | $16.03 | 2,800 | — | — |
| 1980-10-06 | $15.38 | $15.77 | 5,700 | — | — |
| 1980-10-03 | $15.50 | $15.90 | 2,100 | — | — |
| 1980-10-02 | $15.50 | $15.90 | 17,100 | — | — |
| 1980-10-01 | $15.38 | $15.77 | 3,800 | — | — |
| 1980-09-30 | $15.50 | $15.90 | 5,000 | — | — |
| 1980-09-29 | $15.50 | $15.90 | 9,100 | — | — |
| 1980-09-26 | $15.63 | $16.03 | 5,000 | — | — |
| 1980-09-25 | $15.75 | $16.16 | 3,800 | — | — |
| 1980-09-24 | $15.63 | $16.03 | 8,200 | — | — |
| 1980-09-23 | $15.50 | $15.90 | 3,700 | — | — |
| 1980-09-22 | $15.50 | $15.90 | 13,400 | — | — |
| 1980-09-19 | $15.75 | $16.16 | 5,500 | — | — |
| 1980-09-18 | $15.88 | $16.28 | 1,500 | — | — |
| 1980-09-17 | $15.88 | $16.28 | 6,400 | — | — |
| 1980-09-16 | $15.75 | $16.16 | 2,200 | — | — |
| 1980-09-15 | $15.63 | $16.03 | 3,000 | — | — |
| 1980-09-12 | $15.63 | $16.03 | 2,900 | — | — |
| 1980-09-11 | $15.75 | $16.16 | 6,100 | — | — |
| 1980-09-10 | $15.75 | $16.16 | 3,500 | — | — |
| 1980-09-09 | $15.63 | $16.03 | 5,600 | — | — |
| 1980-09-08 | $15.75 | $16.16 | 1,700 | — | — |
| 1980-09-05 | $15.63 | $16.03 | 2,800 | — | — |
| 1980-09-04 | $15.63 | $16.03 | 4,100 | — | — |
| 1980-09-03 | $15.63 | $16.03 | 2,100 | — | — |
| 1980-09-02 | $15.63 | $16.03 | 4,100 | — | — |
| 1980-08-29 | $15.50 | $15.90 | 2,400 | — | — |
| 1980-08-28 | $15.50 | $15.90 | 3,200 | — | — |
| 1980-08-27 | $15.63 | $16.03 | 2,200 | — | — |
| 1980-08-26 | $15.75 | $16.16 | 3,000 | — | — |
| 1980-08-25 | $15.63 | $16.03 | 7,600 | — | — |
| 1980-08-22 | $15.63 | $16.03 | 8,700 | — | — |
| 1980-08-21 | $15.50 | $15.90 | 2,000 | — | — |
| 1980-08-20 | $15.63 | $16.03 | 4,500 | — | — |
| 1980-08-19 | $15.63 | $16.03 | 3,300 | — | — |
| 1980-08-18 | $15.38 | $15.77 | 3,300 | — | — |
| 1980-08-15 | $15.13 | $15.51 | 2,500 | — | — |
| 1980-08-14 | $15.13 | $15.51 | 6,100 | — | — |
| 1980-08-13 | $15.25 | $15.64 | 3,200 | — | — |
| 1980-08-12 | $14.88 | $15.26 | 2,300 | — | — |
| 1980-08-11 | $14.88 | $15.26 | 2,600 | — | — |
| 1980-08-08 | $15.00 | $15.39 | 5,000 | — | — |
| 1980-08-07 | $14.88 | $15.26 | 27,500 | — | — |
| 1980-08-06 | $14.88 | $15.26 | 5,200 | — | — |
| 1980-08-05 | $15.00 | $15.39 | 2,400 | — | — |
| 1980-08-04 | $14.75 | $15.13 | 10,900 | — | — |
| 1980-08-01 | $14.75 | $15.13 | 1,800 | — | — |
| 1980-07-31 | $14.75 | $15.13 | 1,300 | — | — |
| 1980-07-30 | $14.75 | $15.13 | 6,600 | — | — |
| 1980-07-29 | $14.88 | $15.26 | 11,100 | — | — |
| 1980-07-28 | $14.75 | $15.13 | 6,300 | — | — |
| 1980-07-25 | $14.50 | $14.87 | 3,400 | — | — |
| 1980-07-24 | $14.50 | $14.87 | 25,200 | — | — |
| 1980-07-23 | $14.88 | $15.26 | 20,900 | — | — |
| 1980-07-22 | $15.00 | $15.39 | 3,000 | — | — |
| 1980-07-21 | $15.00 | $15.39 | 2,000 | — | — |
| 1980-07-18 | $15.00 | $15.39 | 3,100 | — | — |
| 1980-07-17 | $15.00 | $15.39 | 3,300 | — | — |
| 1980-07-16 | $15.00 | $15.39 | 13,500 | — | — |
| 1980-07-15 | $15.00 | $15.39 | 5,800 | — | — |
| 1980-07-14 | $15.00 | $15.39 | 3,900 | — | — |
| 1980-07-11 | $14.75 | $15.13 | 6,500 | — | — |
| 1980-07-10 | $14.63 | $15.00 | 2,100 | — | — |
| 1980-07-09 | $14.63 | $15.00 | 22,900 | — | — |
| 1980-07-08 | $14.88 | $15.26 | 4,200 | — | — |
| 1980-07-07 | $14.75 | $15.13 | 9,100 | — | — |
| 1980-07-03 | $14.75 | $15.13 | 2,100 | — | — |
| 1980-07-02 | $14.75 | $15.13 | 11,700 | — | — |
| 1980-07-01 | $14.63 | $15.00 | 2,100 | — | — |
| 1980-06-30 | $14.63 | $15.00 | 7,500 | — | — |
| 1980-06-27 | $14.50 | $14.87 | 2,300 | — | — |
| 1980-06-26 | $14.50 | $14.87 | 4,700 | — | — |
| 1980-06-25 | $14.75 | $15.13 | 4,700 | — | — |
| 1980-06-24 | $14.75 | $15.13 | 200 | — | — |
| 1980-06-23 | $14.63 | $15.00 | 1,300 | — | — |
| 1980-06-20 | $14.63 | $15.00 | 4,500 | — | — |
| 1980-06-19 | $14.63 | $15.00 | 5,400 | — | — |
| 1980-06-18 | $15.00 | $15.39 | 4,000 | — | — |
| 1980-06-17 | $15.00 | $15.39 | 3,300 | — | — |
| 1980-06-16 | $15.00 | $15.39 | 3,300 | — | — |
| 1980-06-13 | $15.00 | $15.39 | 1,700 | — | — |
| 1980-06-12 | $15.00 | $15.39 | 2,600 | — | — |
| 1980-06-11 | $15.25 | $15.64 | 1,100 | — | — |
| 1980-06-10 | $15.13 | $15.51 | 6,900 | — | — |
| 1980-06-09 | $14.88 | $15.26 | 16,300 | — | — |
| 1980-06-06 | $14.63 | $15.00 | 2,000 | — | — |
| 1980-06-05 | $14.63 | $15.00 | 2,600 | — | — |
| 1980-06-04 | $14.75 | $15.13 | 4,000 | — | — |
| 1980-06-03 | $14.50 | $14.87 | 5,300 | — | — |
| 1980-06-02 | $14.50 | $14.87 | 8,100 | — | — |
| 1980-05-30 | $14.25 | $14.62 | 7,300 | — | — |
| 1980-05-29 | $14.00 | $14.36 | 4,000 | — | — |
| 1980-05-28 | $14.25 | $14.62 | 2,400 | — | — |
| 1980-05-27 | $14.38 | $14.75 | 7,100 | — | — |
| 1980-05-23 | $14.63 | $15.00 | 21,900 | — | — |
| 1980-05-22 | $14.50 | $14.87 | 2,500 | — | — |
| 1980-05-21 | $14.50 | $14.87 | 4,400 | — | — |
| 1980-05-20 | $14.50 | $14.87 | 4,000 | — | — |
| 1980-05-19 | $14.63 | $15.00 | 11,600 | — | — |
| 1980-05-16 | $14.63 | $15.00 | 2,100 | — | — |
| 1980-05-15 | $14.75 | $15.13 | 2,900 | — | — |
| 1980-05-14 | $14.63 | $15.00 | 1,100 | — | — |
| 1980-05-13 | $14.63 | $15.00 | 4,000 | — | — |
| 1980-05-12 | $14.75 | $15.13 | 3,400 | — | — |
| 1980-05-09 | $14.88 | $15.26 | 2,700 | — | — |
| 1980-05-08 | $14.63 | $15.00 | 2,400 | — | — |
| 1980-05-07 | $14.75 | $15.13 | 4,600 | — | — |
| 1980-05-06 | $14.25 | $14.62 | 7,800 | — | — |
| 1980-05-05 | $13.88 | $14.23 | 4,800 | — | — |
| 1980-05-02 | $14.00 | $14.36 | 1,600 | — | — |
| 1980-05-01 | $13.88 | $14.23 | 1,900 | — | — |
| 1980-04-30 | $13.88 | $14.23 | 4,000 | — | — |
| 1980-04-29 | $13.88 | $14.23 | 14,500 | — | — |
| 1980-04-28 | $14.00 | $14.36 | 25,700 | — | — |
| 1980-04-25 | $14.00 | $14.36 | 4,800 | — | — |
| 1980-04-24 | $13.88 | $14.23 | 5,000 | — | — |
| 1980-04-23 | $14.13 | $14.49 | 2,200 | — | — |
| 1980-04-22 | $14.00 | $14.36 | 2,500 | — | — |
| 1980-04-21 | $13.88 | $14.23 | 1,700 | — | — |
| 1980-04-18 | $13.88 | $14.23 | 3,700 | — | — |
| 1980-04-17 | $14.00 | $14.36 | 1,500 | — | — |
| 1980-04-16 | $14.00 | $14.36 | 5,300 | — | — |
| 1980-04-15 | $14.13 | $14.49 | 3,000 | — | — |
| 1980-04-14 | $14.25 | $14.62 | 2,600 | — | — |
| 1980-04-11 | $14.25 | $14.62 | 2,000 | — | — |
| 1980-04-10 | $13.88 | $14.23 | 2,400 | — | — |
| 1980-04-09 | $13.88 | $14.23 | 7,500 | — | — |
| 1980-04-08 | $13.88 | $14.23 | 6,800 | — | — |
| 1980-04-07 | $13.75 | $14.10 | 4,800 | — | — |
| 1980-04-03 | $14.00 | $14.36 | 7,500 | — | — |
| 1980-04-02 | $13.88 | $14.23 | 1,300 | — | — |
| 1980-04-01 | $13.88 | $14.23 | 1,000 | — | — |
| 1980-03-31 | $13.75 | $14.10 | 5,900 | — | — |
| 1980-03-28 | $14.00 | $14.36 | 21,900 | — | — |
| 1980-03-27 | $13.75 | $14.10 | 3,400 | — | — |
| 1980-03-26 | $13.75 | $14.10 | 14,700 | — | — |
| 1980-03-25 | $13.88 | $14.23 | 17,200 | — | — |
| 1980-03-24 | $14.13 | $14.49 | 3,600 | — | — |
| 1980-03-21 | $14.25 | $14.62 | 5,300 | — | — |
| 1980-03-20 | $14.38 | $14.75 | 3,100 | — | — |
| 1980-03-19 | $14.38 | $14.75 | 7,400 | — | — |
| 1980-03-18 | $14.25 | $14.62 | 14,000 | — | — |
| 1980-03-17 | $14.13 | $14.49 | 16,600 | — | — |
| 1980-03-14 | $14.38 | $14.75 | 4,700 | — | — |
| 1980-03-13 | $14.25 | $14.62 | 3,500 | — | — |
| 1980-03-12 | $14.38 | $14.75 | 1,400 | — | — |
| 1980-03-11 | $14.25 | $14.62 | 4,500 | — | — |
| 1980-03-10 | $14.50 | $14.87 | 8,800 | — | — |
| 1980-03-07 | $14.38 | $14.75 | 6,100 | — | — |
| 1980-03-06 | $14.50 | $14.87 | 5,500 | — | — |
| 1980-03-05 | $14.50 | $14.87 | 16,100 | — | — |
| 1980-03-04 | $14.50 | $14.87 | 10,800 | — | — |
| 1980-03-03 | $14.50 | $14.87 | 3,400 | — | — |
| 1980-02-29 | $14.50 | $14.87 | 7,700 | — | — |
| 1980-02-28 | $14.63 | $15.00 | 7,400 | — | — |
| 1980-02-27 | $15.00 | $15.39 | 13,800 | — | — |
| 1980-02-26 | $15.25 | $15.64 | 15,000 | — | — |
| 1980-02-25 | $15.25 | $15.64 | 19,200 | — | — |
| 1980-02-22 | $15.63 | $16.03 | 5,400 | — | — |
| 1980-02-21 | $15.75 | $16.16 | 2,000 | — | — |
| 1980-02-20 | $15.63 | $16.03 | 2,900 | — | — |
| 1980-02-19 | $15.50 | $15.90 | 8,800 | — | — |
| 1980-02-15 | $15.63 | $16.03 | 2,500 | — | — |
| 1980-02-14 | $15.63 | $16.03 | 4,700 | — | — |
| 1980-02-13 | $15.75 | $16.16 | 15,000 | — | — |
| 1980-02-12 | $15.63 | $16.03 | 4,500 | — | — |
| 1980-02-11 | $15.63 | $16.03 | 5,100 | — | — |
| 1980-02-08 | $15.75 | $16.16 | 12,400 | — | — |
| 1980-02-07 | $16.13 | $16.54 | 8,300 | — | — |
| 1980-02-06 | $16.00 | $16.41 | 3,200 | — | — |
| 1980-02-05 | $16.00 | $16.41 | 4,900 | — | — |
| 1980-02-04 | $16.00 | $16.41 | 10,700 | — | — |
| 1980-02-01 | $16.00 | $16.41 | 11,300 | — | — |
| 1980-01-31 | $16.50 | $16.92 | 2,500 | — | — |
| 1980-01-30 | $16.63 | $17.05 | 4,600 | — | — |
| 1980-01-29 | $16.63 | $17.05 | 3,400 | — | — |
| 1980-01-28 | $16.63 | $17.05 | 800 | — | — |
| 1980-01-25 | $16.63 | $17.05 | 3,200 | — | — |
| 1980-01-24 | $16.88 | $17.31 | 3,300 | — | — |
| 1980-01-23 | $17.25 | $17.69 | 1,700 | — | — |
| 1980-01-22 | $17.25 | $17.69 | 5,500 | — | — |
| 1980-01-21 | $17.13 | $17.57 | 4,500 | — | — |
| 1980-01-18 | $17.25 | $17.69 | 4,200 | — | — |
| 1980-01-17 | $17.25 | $17.69 | 25,400 | — | — |
| 1980-01-16 | $17.25 | $17.69 | 5,600 | — | — |
| 1980-01-15 | $17.00 | $17.44 | 24,000 | — | — |
| 1980-01-14 | $16.75 | $17.18 | 9,100 | — | — |
| 1980-01-11 | $16.38 | $16.80 | 5,300 | — | — |
| 1980-01-10 | $16.13 | $16.54 | 5,700 | — | — |
| 1980-01-09 | $16.00 | $16.41 | 3,100 | — | — |
| 1980-01-08 | $16.00 | $16.41 | 8,300 | — | — |
| 1980-01-07 | $15.88 | $16.28 | 3,900 | — | — |
| 1980-01-04 | $16.13 | $16.54 | 1,500 | — | — |
| 1980-01-03 | $16.00 | $16.41 | 8,800 | — | — |
| 1980-01-02 | $15.75 | $16.16 | 16,800 | — | — |