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 | $38.19 | $38.19 | 56,800 | — | — |
| 1980-12-30 | $37.81 | $37.81 | 78,000 | — | — |
| 1980-12-29 | $37.19 | $37.19 | 78,400 | — | — |
| 1980-12-26 | $37.88 | $37.88 | 50,200 | — | — |
| 1980-12-24 | $37.50 | $37.50 | 89,800 | — | — |
| 1980-12-23 | $37.38 | $37.38 | 170,600 | — | — |
| 1980-12-22 | $38.13 | $38.13 | 306,200 | — | — |
| 1980-12-19 | $36.94 | $36.94 | 216,800 | — | — |
| 1980-12-18 | $36.94 | $36.94 | 356,600 | — | — |
| 1980-12-17 | $35.50 | $35.50 | 553,600 | — | — |
| 1980-12-16 | $34.69 | $34.69 | 146,400 | — | — |
| 1980-12-15 | $34.00 | $34.00 | 115,600 | — | — |
| 1980-12-12 | $34.06 | $34.06 | 176,000 | — | — |
| 1980-12-11 | $33.63 | $33.63 | 148,000 | — | — |
| 1980-12-10 | $33.75 | $33.75 | 207,200 | — | — |
| 1980-12-09 | $34.56 | $34.56 | 150,800 | — | — |
| 1980-12-08 | $35.25 | $35.25 | 247,400 | — | — |
| 1980-12-05 | $37.56 | $37.56 | 174,800 | — | — |
| 1980-12-04 | $38.81 | $38.81 | 63,400 | — | — |
| 1980-12-03 | $38.63 | $38.63 | 61,000 | — | — |
| 1980-12-02 | $38.63 | $38.63 | 102,600 | — | — |
| 1980-12-01 | $38.69 | $38.69 | 101,400 | — | — |
| 1980-11-28 | $38.88 | $38.88 | 124,400 | — | — |
| 1980-11-26 | $38.63 | $38.63 | 146,400 | — | — |
| 1980-11-25 | $38.75 | $38.75 | 169,800 | — | — |
| 1980-11-24 | $39.00 | $39.00 | 113,000 | — | — |
| 1980-11-21 | $39.88 | $39.88 | 117,400 | — | — |
| 1980-11-20 | $39.50 | $39.50 | 147,800 | — | — |
| 1980-11-19 | $38.94 | $38.94 | 197,800 | — | — |
| 1980-11-18 | $37.44 | $37.44 | 179,000 | — | — |
| 1980-11-17 | $36.63 | $36.63 | 197,800 | — | — |
| 1980-11-14 | $36.50 | $36.50 | 209,600 | — | — |
| 1980-11-13 | $35.13 | $35.13 | 317,400 | — | — |
| 1980-11-12 | $34.50 | $34.50 | 212,400 | — | — |
| 1980-11-11 | $33.75 | $33.75 | 79,600 | — | — |
| 1980-11-10 | $33.38 | $33.38 | 79,600 | — | — |
| 1980-11-07 | $33.00 | $33.00 | 67,400 | — | — |
| 1980-11-06 | $32.94 | $32.94 | 150,000 | — | — |
| 1980-11-05 | $33.00 | $33.00 | 444,600 | — | — |
| 1980-11-03 | $32.00 | $32.00 | 174,000 | — | — |
| 1980-10-31 | $31.13 | $31.13 | 92,000 | — | — |
| 1980-10-30 | $30.81 | $30.81 | 141,000 | — | — |
| 1980-10-29 | $31.13 | $31.13 | 67,400 | — | — |
| 1980-10-28 | $30.81 | $30.81 | 116,400 | — | — |
| 1980-10-27 | $30.75 | $30.75 | 58,000 | — | — |
| 1980-10-24 | $31.63 | $31.63 | 87,800 | — | — |
| 1980-10-23 | $31.50 | $31.50 | 92,000 | — | — |
| 1980-10-22 | $32.13 | $32.13 | 105,200 | — | — |
| 1980-10-21 | $31.75 | $31.75 | 188,000 | — | — |
| 1980-10-20 | $31.13 | $31.13 | 91,600 | — | — |
| 1980-10-17 | $30.38 | $30.38 | 119,400 | — | — |
| 1980-10-16 | $30.63 | $30.63 | 70,000 | — | — |
| 1980-10-15 | $31.31 | $31.31 | 93,000 | — | — |
| 1980-10-14 | $31.38 | $31.38 | 80,000 | — | — |
| 1980-10-13 | $31.06 | $31.06 | 85,400 | — | — |
| 1980-10-10 | $30.81 | $30.81 | 52,400 | — | — |
| 1980-10-09 | $30.88 | $30.88 | 80,400 | — | — |
| 1980-10-08 | $30.81 | $30.81 | 53,400 | — | — |
| 1980-10-07 | $30.75 | $30.75 | 192,000 | — | — |
| 1980-10-06 | $30.75 | $30.75 | 181,000 | — | — |
| 1980-10-03 | $30.25 | $30.25 | 162,200 | — | — |
| 1980-10-02 | $30.00 | $30.00 | 102,800 | — | — |
| 1980-10-01 | $29.00 | $29.00 | 149,800 | — | — |
| 1980-09-30 | $29.50 | $29.50 | 224,800 | — | — |
| 1980-09-29 | $27.50 | $27.50 | 266,000 | — | — |
| 1980-09-26 | $30.50 | $30.50 | 213,000 | — | — |
| 1980-09-25 | $30.38 | $30.38 | 183,600 | — | — |
| 1980-09-24 | $30.13 | $30.13 | 229,000 | — | — |
| 1980-09-23 | $29.88 | $29.88 | 109,000 | — | — |
| 1980-09-22 | $30.63 | $30.63 | 117,200 | — | — |
| 1980-09-19 | $31.00 | $31.00 | 85,000 | — | — |
| 1980-09-18 | $31.06 | $31.06 | 261,600 | — | — |
| 1980-09-17 | $31.06 | $31.06 | 217,400 | — | — |
| 1980-09-16 | $30.13 | $30.13 | 101,400 | — | — |
| 1980-09-15 | $29.69 | $29.69 | 98,200 | — | — |
| 1980-09-12 | $29.69 | $29.69 | 129,200 | — | — |
| 1980-09-11 | $30.00 | $30.00 | 93,400 | — | — |
| 1980-09-10 | $29.25 | $29.25 | 111,400 | — | — |
| 1980-09-09 | $29.13 | $29.13 | 126,800 | — | — |
| 1980-09-08 | $29.25 | $29.25 | 174,200 | — | — |
| 1980-09-05 | $29.81 | $29.81 | 180,000 | — | — |
| 1980-09-04 | $29.31 | $29.31 | 412,000 | — | — |
| 1980-09-03 | $28.56 | $28.56 | 143,400 | — | — |
| 1980-09-02 | $27.38 | $27.38 | 108,600 | — | — |
| 1980-08-29 | $27.25 | $27.25 | 78,200 | — | — |
| 1980-08-28 | $27.13 | $27.13 | 112,000 | — | — |
| 1980-08-27 | $27.38 | $27.38 | 69,800 | — | — |
| 1980-08-26 | $27.69 | $27.69 | 106,200 | — | — |
| 1980-08-25 | $28.00 | $28.00 | 84,600 | — | — |
| 1980-08-22 | $28.44 | $28.44 | 207,400 | — | — |
| 1980-08-21 | $28.00 | $28.00 | 123,000 | — | — |
| 1980-08-20 | $27.13 | $27.13 | 101,800 | — | — |
| 1980-08-19 | $26.88 | $26.88 | 92,800 | — | — |
| 1980-08-18 | $26.81 | $26.81 | 128,200 | — | — |
| 1980-08-15 | $27.44 | $27.44 | 150,200 | — | — |
| 1980-08-14 | $26.81 | $26.81 | 100,200 | — | — |
| 1980-08-13 | $26.63 | $26.63 | 227,000 | — | — |
| 1980-08-12 | $25.69 | $25.69 | 281,600 | — | — |
| 1980-08-11 | $25.31 | $25.31 | 124,000 | — | — |
| 1980-08-08 | $25.06 | $25.06 | 203,000 | — | — |
| 1980-08-07 | $25.38 | $25.38 | 250,800 | — | — |
| 1980-08-06 | $24.50 | $24.50 | 65,000 | — | — |
| 1980-08-05 | $24.38 | $24.38 | 60,600 | — | — |
| 1980-08-04 | $24.44 | $24.44 | 75,200 | — | — |
| 1980-08-01 | $24.63 | $24.63 | 95,400 | — | — |
| 1980-07-31 | $24.88 | $24.88 | 217,200 | — | — |
| 1980-07-30 | $25.25 | $25.25 | 196,400 | — | — |
| 1980-07-29 | $25.50 | $25.50 | 172,800 | — | — |
| 1980-07-28 | $25.19 | $25.19 | 92,400 | — | — |
| 1980-07-25 | $25.13 | $25.13 | 52,400 | — | — |
| 1980-07-24 | $25.19 | $25.19 | 100,000 | — | — |
| 1980-07-23 | $25.00 | $25.00 | 109,800 | — | — |
| 1980-07-22 | $25.13 | $25.13 | 101,200 | — | — |
| 1980-07-21 | $25.00 | $25.00 | 99,400 | — | — |
| 1980-07-18 | $24.50 | $24.50 | 196,600 | — | — |
| 1980-07-17 | $25.00 | $25.00 | 234,000 | — | — |
| 1980-07-16 | $24.50 | $24.50 | 133,000 | — | — |
| 1980-07-15 | $24.75 | $24.75 | 356,200 | — | — |
| 1980-07-14 | $24.75 | $24.75 | 170,200 | — | — |
| 1980-07-11 | $24.63 | $24.63 | 76,200 | — | — |
| 1980-07-10 | $24.75 | $24.75 | 143,400 | — | — |
| 1980-07-09 | $25.06 | $25.06 | 73,200 | — | — |
| 1980-07-08 | $25.25 | $25.25 | 122,200 | — | — |
| 1980-07-07 | $25.19 | $25.19 | 114,600 | — | — |
| 1980-07-03 | $25.13 | $25.13 | 141,400 | — | — |
| 1980-07-02 | $24.69 | $24.69 | 156,400 | — | — |
| 1980-07-01 | $24.13 | $24.13 | 62,200 | — | — |
| 1980-06-30 | $23.81 | $23.81 | 54,000 | — | — |
| 1980-06-27 | $24.38 | $24.38 | 67,400 | — | — |
| 1980-06-26 | $24.00 | $24.00 | 64,400 | — | — |
| 1980-06-25 | $24.31 | $24.31 | 163,200 | — | — |
| 1980-06-24 | $23.75 | $23.75 | 97,400 | — | — |
| 1980-06-23 | $23.63 | $23.63 | 170,800 | — | — |
| 1980-06-20 | $23.63 | $23.63 | 193,200 | — | — |
| 1980-06-19 | $24.13 | $24.13 | 115,400 | — | — |
| 1980-06-18 | $24.00 | $24.00 | 180,200 | — | — |
| 1980-06-17 | $23.81 | $23.81 | 83,600 | — | — |
| 1980-06-16 | $24.19 | $24.19 | 140,600 | — | — |
| 1980-06-13 | $24.44 | $24.44 | 162,800 | — | — |
| 1980-06-12 | $24.44 | $24.44 | 232,400 | — | — |
| 1980-06-11 | $24.81 | $24.81 | 249,200 | — | — |
| 1980-06-10 | $24.25 | $24.25 | 169,200 | — | — |
| 1980-06-09 | $24.25 | $24.25 | 93,600 | — | — |
| 1980-06-06 | $24.13 | $24.13 | 300,400 | — | — |
| 1980-06-05 | $23.38 | $23.38 | 226,600 | — | — |
| 1980-06-04 | $23.38 | $23.38 | 330,600 | — | — |
| 1980-06-03 | $22.63 | $22.63 | 178,200 | — | — |
| 1980-06-02 | $22.25 | $22.25 | 107,600 | — | — |
| 1980-05-30 | $22.44 | $22.44 | 231,200 | — | — |
| 1980-05-29 | $22.00 | $22.00 | 202,400 | — | — |
| 1980-05-28 | $22.56 | $22.56 | 209,400 | — | — |
| 1980-05-27 | $22.38 | $22.38 | 109,000 | — | — |
| 1980-05-23 | $21.94 | $21.94 | 299,600 | — | — |
| 1980-05-22 | $21.13 | $21.13 | 183,200 | — | — |
| 1980-05-21 | $21.00 | $21.00 | 83,200 | — | — |
| 1980-05-20 | $21.00 | $21.00 | 113,000 | — | — |
| 1980-05-19 | $20.81 | $20.81 | 77,400 | — | — |
| 1980-05-16 | $20.69 | $20.69 | 85,800 | — | — |
| 1980-05-15 | $21.00 | $21.00 | 310,800 | — | — |
| 1980-05-14 | $20.25 | $20.25 | 136,400 | — | — |
| 1980-05-13 | $20.00 | $20.00 | 83,000 | — | — |
| 1980-05-12 | $19.81 | $19.81 | 128,600 | — | — |
| 1980-05-09 | $19.81 | $19.81 | 102,800 | — | — |
| 1980-05-08 | $20.31 | $20.31 | 205,000 | — | — |
| 1980-05-07 | $20.50 | $20.50 | 123,400 | — | — |
| 1980-05-06 | $20.69 | $20.69 | 223,800 | — | — |
| 1980-05-05 | $20.69 | $20.69 | 68,400 | — | — |
| 1980-05-02 | $20.19 | $20.19 | 257,600 | — | — |
| 1980-05-01 | $20.25 | $20.25 | 191,000 | — | — |
| 1980-04-30 | $20.19 | $20.19 | 110,400 | — | — |
| 1980-04-29 | $20.13 | $20.13 | 163,400 | — | — |
| 1980-04-28 | $20.50 | $20.50 | 117,600 | — | — |
| 1980-04-25 | $20.50 | $20.50 | 203,400 | — | — |
| 1980-04-24 | $20.50 | $20.50 | 292,400 | — | — |
| 1980-04-23 | $19.81 | $19.81 | 267,200 | — | — |
| 1980-04-22 | $19.13 | $19.13 | 356,000 | — | — |
| 1980-04-21 | $18.00 | $18.00 | 237,400 | — | — |
| 1980-04-18 | $18.50 | $18.50 | 144,000 | — | — |
| 1980-04-17 | $18.81 | $18.81 | 126,600 | — | — |
| 1980-04-16 | $19.50 | $19.50 | 298,200 | — | — |
| 1980-04-15 | $19.75 | $19.75 | 158,000 | — | — |
| 1980-04-14 | $18.88 | $18.88 | 163,200 | — | — |
| 1980-04-11 | $19.13 | $19.13 | 161,600 | — | — |
| 1980-04-10 | $19.06 | $19.06 | 151,600 | — | — |
| 1980-04-09 | $18.81 | $18.81 | 80,800 | — | — |
| 1980-04-08 | $18.50 | $18.50 | 109,600 | — | — |
| 1980-04-07 | $17.38 | $17.38 | 86,400 | — | — |
| 1980-04-03 | $18.81 | $18.81 | 65,600 | — | — |
| 1980-04-02 | $19.00 | $19.00 | 107,000 | — | — |
| 1980-04-01 | $18.56 | $18.56 | 168,400 | — | — |
| 1980-03-31 | $18.25 | $18.25 | 116,000 | — | — |
| 1980-03-28 | $17.88 | $17.88 | 104,400 | — | — |
| 1980-03-27 | $17.00 | $17.00 | 280,000 | — | — |
| 1980-03-26 | $17.50 | $17.50 | 162,400 | — | — |
| 1980-03-25 | $17.38 | $17.38 | 139,600 | — | — |
| 1980-03-24 | $17.25 | $17.25 | 232,200 | — | — |
| 1980-03-21 | $18.00 | $18.00 | 108,000 | — | — |
| 1980-03-20 | $18.19 | $18.19 | 93,200 | — | — |
| 1980-03-19 | $18.13 | $18.13 | 127,200 | — | — |
| 1980-03-18 | $17.56 | $17.56 | 269,600 | — | — |
| 1980-03-17 | $16.50 | $16.50 | 262,200 | — | — |