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
- 1979-10-15 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 | $38.25 | $38.25 | 7,400 | — | — |
| 1980-12-30 | $38.00 | $38.00 | 28,200 | — | — |
| 1980-12-29 | $38.00 | $38.00 | 10,800 | — | — |
| 1980-12-26 | $38.50 | $38.50 | 6,100 | — | — |
| 1980-12-24 | $38.00 | $38.00 | 27,600 | — | — |
| 1980-12-23 | $38.50 | $38.50 | 14,200 | — | — |
| 1980-12-22 | $40.00 | $40.00 | 36,600 | — | — |
| 1980-12-19 | $38.75 | $38.75 | 66,200 | — | — |
| 1980-12-18 | $38.50 | $38.50 | 46,700 | — | — |
| 1980-12-17 | $39.50 | $39.50 | 32,600 | — | — |
| 1980-12-16 | $38.25 | $38.25 | 72,500 | — | — |
| 1980-12-15 | $37.50 | $37.50 | 34,200 | — | — |
| 1980-12-12 | $37.50 | $37.50 | 17,800 | — | — |
| 1980-12-11 | $37.50 | $37.50 | 32,800 | — | — |
| 1980-12-10 | $37.88 | $37.87 | 11,300 | — | — |
| 1980-12-09 | $38.25 | $38.25 | 20,100 | — | — |
| 1980-12-08 | $37.75 | $37.75 | 35,900 | — | — |
| 1980-12-05 | $39.13 | $39.12 | 76,000 | — | — |
| 1980-12-04 | $40.13 | $40.12 | 23,800 | — | — |
| 1980-12-03 | $41.75 | $41.75 | 15,600 | — | — |
| 1980-12-02 | $41.25 | $41.25 | 18,500 | — | — |
| 1980-12-01 | $41.50 | $41.50 | 21,500 | — | — |
| 1980-11-28 | $44.00 | $44.00 | 39,200 | — | — |
| 1980-11-26 | $43.88 | $43.87 | 66,500 | — | — |
| 1980-11-25 | $40.75 | $40.75 | 54,400 | — | — |
| 1980-11-24 | $38.50 | $38.50 | 15,500 | — | — |
| 1980-11-21 | $39.00 | $39.00 | 32,000 | — | — |
| 1980-11-20 | $39.63 | $39.62 | 18,600 | — | — |
| 1980-11-19 | $38.50 | $38.50 | 34,100 | — | — |
| 1980-11-18 | $37.88 | $37.87 | 32,300 | — | — |
| 1980-11-17 | $36.50 | $36.50 | 26,600 | — | — |
| 1980-11-14 | $39.00 | $39.00 | 44,400 | — | — |
| 1980-11-13 | $39.75 | $39.75 | 142,900 | — | — |
| 1980-11-12 | $36.75 | $36.75 | 77,900 | — | — |
| 1980-11-11 | $36.63 | $36.63 | 58,900 | — | — |
| 1980-11-10 | $34.63 | $34.62 | 34,800 | — | — |
| 1980-11-07 | $34.63 | $34.62 | 44,400 | — | — |
| 1980-11-06 | $34.00 | $34.00 | 108,700 | — | — |
| 1980-11-05 | $35.38 | $35.37 | 85,000 | — | — |
| 1980-11-03 | $35.50 | $35.50 | 42,700 | — | — |
| 1980-10-31 | $35.13 | $35.12 | 44,200 | — | — |
| 1980-10-30 | $35.50 | $35.50 | 10,700 | — | — |
| 1980-10-29 | $36.00 | $36.00 | 34,100 | — | — |
| 1980-10-28 | $35.75 | $35.75 | 25,500 | — | — |
| 1980-10-27 | $36.25 | $36.25 | 45,100 | — | — |
| 1980-10-24 | $36.88 | $36.87 | 71,200 | — | — |
| 1980-10-23 | $37.25 | $37.25 | 24,800 | — | — |
| 1980-10-22 | $38.88 | $38.87 | 18,300 | — | — |
| 1980-10-21 | $39.50 | $39.50 | 46,500 | — | — |
| 1980-10-20 | $40.38 | $40.37 | 10,800 | — | — |
| 1980-10-17 | $40.50 | $40.50 | 12,100 | — | — |
| 1980-10-16 | $41.00 | $41.00 | 78,500 | — | — |
| 1980-10-15 | $41.88 | $41.88 | 4,100 | — | — |
| 1980-10-14 | $42.38 | $42.37 | 4,800 | — | — |
| 1980-10-13 | $42.50 | $42.50 | 23,700 | — | — |
| 1980-10-10 | $42.00 | $42.00 | 4,400 | — | — |
| 1980-10-09 | $41.75 | $41.75 | 18,500 | — | — |
| 1980-10-08 | $41.50 | $41.50 | 10,200 | — | — |
| 1980-10-07 | $41.00 | $41.00 | 37,400 | — | — |
| 1980-10-06 | $41.25 | $41.25 | 42,200 | — | — |
| 1980-10-03 | $41.13 | $41.12 | 37,100 | — | — |
| 1980-10-02 | $41.25 | $41.25 | 35,300 | — | — |
| 1980-10-01 | $41.13 | $41.12 | 24,900 | — | — |
| 1980-09-30 | $40.75 | $40.75 | 9,400 | — | — |
| 1980-09-29 | $40.75 | $40.75 | 14,700 | — | — |
| 1980-09-26 | $41.50 | $41.50 | 44,800 | — | — |
| 1980-09-25 | $42.50 | $42.50 | 100,900 | — | — |
| 1980-09-24 | $44.75 | $44.75 | 20,600 | — | — |
| 1980-09-23 | $43.25 | $43.25 | 12,700 | — | — |
| 1980-09-22 | $43.38 | $43.37 | 11,400 | — | — |
| 1980-09-19 | $43.38 | $43.37 | 30,000 | — | — |
| 1980-09-18 | $43.00 | $43.00 | 16,200 | — | — |
| 1980-09-17 | $43.38 | $43.37 | 19,000 | — | — |
| 1980-09-16 | $43.25 | $43.25 | 74,000 | — | — |
| 1980-09-15 | $41.88 | $41.88 | 31,700 | — | — |
| 1980-09-12 | $41.50 | $41.50 | 33,400 | — | — |
| 1980-09-11 | $40.50 | $40.50 | 17,900 | — | — |
| 1980-09-10 | $39.88 | $39.87 | 30,300 | — | — |
| 1980-09-09 | $40.50 | $40.50 | 25,800 | — | — |
| 1980-09-08 | $40.25 | $40.25 | 44,600 | — | — |
| 1980-09-05 | $40.88 | $40.87 | 22,800 | — | — |
| 1980-09-04 | $41.25 | $41.25 | 53,300 | — | — |
| 1980-09-03 | $40.50 | $40.50 | 30,600 | — | — |
| 1980-09-02 | $39.75 | $39.75 | 23,000 | — | — |
| 1980-08-29 | $38.50 | $38.50 | 36,300 | — | — |
| 1980-08-28 | $37.50 | $37.50 | 20,000 | — | — |
| 1980-08-27 | $37.38 | $37.38 | 21,700 | — | — |
| 1980-08-26 | $36.88 | $36.87 | 35,000 | — | — |
| 1980-08-25 | $37.13 | $37.13 | 11,100 | — | — |
| 1980-08-22 | $36.75 | $36.75 | 22,100 | — | — |
| 1980-08-21 | $36.13 | $36.12 | 35,500 | — | — |
| 1980-08-20 | $36.00 | $36.00 | 9,200 | — | — |
| 1980-08-19 | $36.00 | $36.00 | 29,800 | — | — |
| 1980-08-18 | $35.75 | $35.75 | 40,900 | — | — |
| 1980-08-15 | $36.00 | $36.00 | 14,800 | — | — |
| 1980-08-14 | $35.75 | $35.75 | 35,900 | — | — |
| 1980-08-13 | $35.75 | $35.75 | 21,000 | — | — |
| 1980-08-12 | $36.50 | $36.50 | 14,000 | — | — |
| 1980-08-11 | $36.63 | $36.63 | 37,400 | — | — |
| 1980-08-08 | $36.50 | $36.50 | 77,300 | — | — |
| 1980-08-07 | $34.75 | $34.75 | 30,800 | — | — |
| 1980-08-06 | $34.25 | $34.25 | 22,200 | — | — |
| 1980-08-05 | $34.25 | $34.25 | 43,500 | — | — |
| 1980-08-04 | $34.38 | $34.38 | 48,100 | — | — |
| 1980-08-01 | $34.88 | $34.88 | 30,200 | — | — |
| 1980-07-31 | $35.00 | $35.00 | 41,400 | — | — |
| 1980-07-30 | $35.88 | $35.87 | 42,700 | — | — |
| 1980-07-29 | $36.13 | $36.12 | 18,100 | — | — |
| 1980-07-28 | $35.88 | $35.87 | 21,800 | — | — |
| 1980-07-25 | $36.00 | $36.00 | 53,500 | — | — |
| 1980-07-24 | $36.63 | $36.63 | 22,500 | — | — |
| 1980-07-23 | $36.38 | $36.38 | 28,400 | — | — |
| 1980-07-22 | $36.75 | $36.75 | 32,900 | — | — |
| 1980-07-21 | $36.63 | $36.63 | 22,200 | — | — |
| 1980-07-18 | $36.75 | $36.75 | 22,100 | — | — |
| 1980-07-17 | $36.88 | $36.87 | 28,100 | — | — |
| 1980-07-16 | $36.63 | $36.63 | 19,100 | — | — |
| 1980-07-15 | $36.75 | $36.75 | 39,800 | — | — |
| 1980-07-14 | $36.50 | $36.50 | 17,300 | — | — |
| 1980-07-11 | $36.13 | $36.12 | 32,700 | — | — |
| 1980-07-10 | $36.50 | $36.50 | 20,900 | — | — |
| 1980-07-09 | $36.88 | $36.87 | 26,900 | — | — |
| 1980-07-08 | $37.13 | $37.13 | 18,400 | — | — |
| 1980-07-07 | $36.63 | $36.63 | 70,600 | — | — |
| 1980-07-03 | $35.75 | $35.75 | 60,600 | — | — |
| 1980-07-02 | $35.00 | $35.00 | 16,200 | — | — |
| 1980-07-01 | $35.00 | $35.00 | 28,600 | — | — |
| 1980-06-30 | $35.50 | $35.50 | 21,500 | — | — |
| 1980-06-27 | $36.50 | $36.50 | 51,200 | — | — |
| 1980-06-26 | $36.13 | $36.12 | 172,500 | — | — |
| 1980-06-25 | $36.75 | $36.75 | 707,400 | — | — |
| 1980-06-24 | $39.25 | $39.25 | 11,500 | — | — |
| 1980-06-23 | $39.50 | $39.50 | 17,400 | — | — |
| 1980-06-20 | $39.63 | $39.62 | 8,000 | — | — |
| 1980-06-19 | $39.25 | $39.25 | 14,500 | — | — |
| 1980-06-18 | $39.75 | $39.75 | 20,400 | — | — |
| 1980-06-17 | $40.00 | $40.00 | 25,000 | — | — |
| 1980-06-16 | $40.00 | $40.00 | 126,700 | — | — |
| 1980-06-13 | $40.75 | $40.75 | 9,600 | — | — |
| 1980-06-12 | $40.75 | $40.75 | 23,100 | — | — |
| 1980-06-11 | $41.00 | $41.00 | 49,600 | — | — |
| 1980-06-10 | $40.88 | $40.87 | 22,900 | — | — |
| 1980-06-09 | $40.75 | $40.75 | 86,100 | — | — |
| 1980-06-06 | $41.13 | $41.12 | 44,000 | — | — |
| 1980-06-05 | $39.63 | $39.62 | 20,400 | — | — |
| 1980-06-04 | $39.13 | $39.12 | 16,800 | — | — |
| 1980-06-03 | $38.75 | $38.75 | 10,100 | — | — |
| 1980-06-02 | $38.88 | $38.87 | 13,500 | — | — |
| 1980-05-30 | $38.88 | $38.87 | 16,400 | — | — |
| 1980-05-29 | $39.00 | $39.00 | 21,500 | — | — |
| 1980-05-28 | $38.63 | $38.63 | 6,100 | — | — |
| 1980-05-27 | $38.38 | $38.38 | 11,100 | — | — |
| 1980-05-23 | $38.00 | $38.00 | 26,500 | — | — |
| 1980-05-22 | $38.13 | $38.13 | 24,500 | — | — |
| 1980-05-21 | $37.75 | $37.75 | 14,700 | — | — |
| 1980-05-20 | $37.25 | $37.25 | 15,000 | — | — |
| 1980-05-19 | $37.00 | $37.00 | 15,300 | — | — |
| 1980-05-16 | $36.50 | $36.50 | 6,600 | — | — |
| 1980-05-15 | $36.50 | $36.50 | 17,200 | — | — |
| 1980-05-14 | $36.25 | $36.25 | 27,400 | — | — |
| 1980-05-13 | $36.50 | $36.50 | 8,800 | — | — |
| 1980-05-12 | $36.38 | $36.38 | 9,900 | — | — |
| 1980-05-09 | $36.75 | $36.75 | 15,400 | — | — |
| 1980-05-08 | $37.00 | $37.00 | 26,000 | — | — |
| 1980-05-07 | $37.13 | $37.13 | 12,700 | — | — |
| 1980-05-06 | $37.63 | $37.62 | 19,700 | — | — |
| 1980-05-05 | $37.13 | $37.13 | 11,300 | — | — |
| 1980-05-02 | $37.63 | $37.62 | 11,400 | — | — |
| 1980-05-01 | $37.25 | $37.25 | 63,000 | — | — |
| 1980-04-30 | $37.88 | $37.87 | 33,600 | — | — |
| 1980-04-29 | $38.38 | $38.38 | 23,300 | — | — |
| 1980-04-28 | $38.25 | $38.25 | 12,500 | — | — |
| 1980-04-25 | $37.75 | $37.75 | 19,200 | — | — |
| 1980-04-24 | $37.38 | $37.38 | 9,600 | — | — |
| 1980-04-23 | $37.00 | $37.00 | 15,100 | — | — |
| 1980-04-22 | $37.13 | $37.13 | 23,900 | — | — |
| 1980-04-21 | $36.63 | $36.63 | 17,400 | — | — |
| 1980-04-18 | $37.63 | $37.62 | 54,700 | — | — |
| 1980-04-17 | $36.75 | $36.75 | 30,700 | — | — |
| 1980-04-16 | $37.00 | $37.00 | 58,800 | — | — |
| 1980-04-15 | $36.50 | $36.50 | 20,000 | — | — |
| 1980-04-14 | $36.50 | $36.50 | 23,500 | — | — |
| 1980-04-11 | $36.75 | $36.75 | 70,100 | — | — |
| 1980-04-10 | $34.88 | $34.88 | 31,000 | — | — |
| 1980-04-09 | $34.25 | $34.25 | 37,000 | — | — |
| 1980-04-08 | $32.63 | $32.63 | 31,200 | — | — |
| 1980-04-07 | $33.00 | $33.00 | 13,600 | — | — |
| 1980-04-03 | $34.00 | $34.00 | 20,200 | — | — |
| 1980-04-02 | $34.75 | $34.75 | 92,400 | — | — |
| 1980-04-01 | $34.63 | $34.62 | 44,600 | — | — |
| 1980-03-31 | $35.00 | $35.00 | 46,000 | — | — |
| 1980-03-28 | $33.75 | $33.75 | 63,300 | — | — |
| 1980-03-27 | $30.25 | $30.25 | 109,400 | — | — |
| 1980-03-26 | $31.75 | $31.75 | 117,800 | — | — |
| 1980-03-25 | $31.75 | $31.75 | 50,700 | — | — |
| 1980-03-24 | $33.25 | $33.25 | 24,400 | — | — |
| 1980-03-21 | $33.75 | $33.75 | 34,700 | — | — |
| 1980-03-20 | $34.13 | $34.13 | 38,300 | — | — |
| 1980-03-19 | $33.63 | $33.62 | 24,900 | — | — |
| 1980-03-18 | $34.25 | $34.25 | 79,900 | — | — |
| 1980-03-17 | $33.50 | $33.50 | 68,100 | — | — |
| 1980-03-14 | $34.75 | $34.75 | 28,200 | — | — |
| 1980-03-13 | $34.88 | $34.88 | 44,600 | — | — |
| 1980-03-12 | $35.00 | $35.00 | 65,500 | — | — |
| 1980-03-11 | $34.25 | $34.25 | 62,400 | — | — |
| 1980-03-10 | $33.75 | $33.75 | 75,600 | — | — |
| 1980-03-07 | $34.75 | $34.75 | 39,300 | — | — |
| 1980-03-06 | $34.63 | $34.62 | 60,800 | — | — |
| 1980-03-05 | $35.00 | $35.00 | 63,700 | — | — |
| 1980-03-04 | $36.25 | $36.25 | 55,300 | — | — |
| 1980-03-03 | $37.13 | $37.13 | 32,800 | — | — |
| 1980-02-29 | $37.75 | $37.75 | 58,200 | — | — |
| 1980-02-28 | $37.00 | $37.00 | 55,900 | — | — |
| 1980-02-27 | $37.00 | $37.00 | 72,000 | — | — |
| 1980-02-26 | $39.00 | $39.00 | 50,300 | — | — |
| 1980-02-25 | $38.75 | $38.75 | 61,800 | — | — |
| 1980-02-22 | $40.13 | $40.12 | 53,800 | — | — |
| 1980-02-21 | $40.88 | $40.87 | 94,500 | — | — |
| 1980-02-20 | $41.00 | $41.00 | 49,500 | — | — |
| 1980-02-19 | $40.50 | $40.50 | 65,300 | — | — |
| 1980-02-15 | $40.50 | $40.50 | 222,900 | — | — |
| 1980-02-14 | $39.63 | $39.62 | 34,700 | — | — |
| 1980-02-13 | $39.63 | $39.62 | 30,900 | — | — |
| 1980-02-12 | $40.50 | $40.50 | 44,600 | — | — |
| 1980-02-11 | $40.63 | $40.62 | 34,600 | — | — |
| 1980-02-08 | $40.75 | $40.75 | 46,000 | — | — |
| 1980-02-07 | $40.88 | $40.87 | 48,000 | — | — |
| 1980-02-06 | $40.25 | $40.25 | 67,600 | — | — |
| 1980-02-05 | $39.63 | $39.62 | 38,200 | — | — |
| 1980-02-04 | $40.50 | $40.50 | 57,000 | — | — |
| 1980-02-01 | $40.50 | $40.50 | 65,900 | — | — |
| 1980-01-31 | $40.50 | $40.50 | 173,600 | — | — |
| 1980-01-30 | $40.13 | $40.12 | 110,600 | — | — |
| 1980-01-29 | $38.75 | $38.75 | 71,200 | — | — |
| 1980-01-28 | $39.88 | $39.87 | 128,800 | — | — |
| 1980-01-25 | $37.25 | $37.25 | 97,300 | — | — |
| 1980-01-24 | $37.00 | $37.00 | 107,000 | — | — |
| 1980-01-23 | $37.00 | $37.00 | 85,300 | — | — |
| 1980-01-22 | $36.75 | $36.75 | 139,600 | — | — |
| 1980-01-21 | $36.63 | $36.63 | 110,400 | — | — |
| 1980-01-18 | $35.75 | $35.75 | 79,100 | — | — |
| 1980-01-17 | $36.00 | $36.00 | 46,900 | — | — |
| 1980-01-16 | $35.88 | $35.87 | 64,300 | — | — |
| 1980-01-15 | $35.63 | $35.62 | 57,300 | — | — |
| 1980-01-14 | $35.00 | $35.00 | 50,900 | — | — |
| 1980-01-11 | $36.00 | $36.00 | 55,100 | — | — |
| 1980-01-10 | $36.25 | $36.25 | 45,300 | — | — |
| 1980-01-09 | $36.38 | $36.38 | 65,900 | — | — |
| 1980-01-08 | $37.13 | $37.13 | 64,700 | — | — |
| 1980-01-07 | $37.00 | $37.00 | 54,300 | — | — |
| 1980-01-04 | $37.13 | $37.13 | 105,600 | — | — |
| 1980-01-03 | $36.13 | $36.12 | 111,300 | — | — |
| 1980-01-02 | $36.13 | $36.12 | 146,800 | — | — |