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 | $17.63 | $17.86 | 25,800 | — | — |
| 1980-12-30 | $17.75 | $17.99 | 30,300 | — | — |
| 1980-12-29 | $18.00 | $18.24 | 71,800 | — | — |
| 1980-12-26 | $18.13 | $18.37 | 12,200 | — | — |
| 1980-12-24 | $17.88 | $18.12 | 18,100 | — | — |
| 1980-12-23 | $18.00 | $18.24 | 261,900 | — | — |
| 1980-12-22 | $17.75 | $17.99 | 63,000 | — | — |
| 1980-12-19 | $17.38 | $17.61 | 68,900 | — | — |
| 1980-12-18 | $16.75 | $16.98 | 91,600 | — | — |
| 1980-12-17 | $16.00 | $16.21 | 49,100 | — | — |
| 1980-12-16 | $15.75 | $15.96 | 35,000 | — | — |
| 1980-12-15 | $15.63 | $15.83 | 58,200 | — | — |
| 1980-12-12 | $15.63 | $15.83 | 46,300 | — | — |
| 1980-12-11 | $15.75 | $15.96 | 31,300 | — | — |
| 1980-12-10 | $15.75 | $15.96 | 36,700 | — | — |
| 1980-12-09 | $16.00 | $16.21 | 34,600 | — | — |
| 1980-12-08 | $15.88 | $16.09 | 34,400 | — | — |
| 1980-12-05 | $16.00 | $16.21 | 26,700 | — | — |
| 1980-12-04 | $16.00 | $16.21 | 49,200 | — | — |
| 1980-12-03 | $16.25 | $16.47 | 36,200 | — | — |
| 1980-12-02 | $15.88 | $16.09 | 41,100 | — | — |
| 1980-12-01 | $15.75 | $15.96 | 163,500 | — | — |
| 1980-11-28 | $15.88 | $16.09 | 26,300 | — | — |
| 1980-11-26 | $15.75 | $15.96 | 47,900 | — | — |
| 1980-11-25 | $16.00 | $16.21 | 46,100 | — | — |
| 1980-11-24 | $15.88 | $16.09 | 74,300 | — | — |
| 1980-11-21 | $16.13 | $16.34 | 117,600 | — | — |
| 1980-11-20 | $16.25 | $16.47 | 43,300 | — | — |
| 1980-11-19 | $16.25 | $16.47 | 50,200 | — | — |
| 1980-11-18 | $16.50 | $16.72 | 28,100 | — | — |
| 1980-11-17 | $16.63 | $16.85 | 37,000 | — | — |
| 1980-11-14 | $16.88 | $17.10 | 35,500 | — | — |
| 1980-11-13 | $16.88 | $17.10 | 43,600 | — | — |
| 1980-11-12 | $16.50 | $16.72 | 35,600 | — | — |
| 1980-11-11 | $16.25 | $16.47 | 31,700 | — | — |
| 1980-11-10 | $16.13 | $16.34 | 45,600 | — | — |
| 1980-11-07 | $16.38 | $16.60 | 53,200 | — | — |
| 1980-11-06 | $16.50 | $16.72 | 28,800 | — | — |
| 1980-11-05 | $16.38 | $16.60 | 116,800 | — | — |
| 1980-11-03 | $16.63 | $16.85 | 29,700 | — | — |
| 1980-10-31 | $16.63 | $16.85 | 78,400 | — | — |
| 1980-10-30 | $16.38 | $16.60 | 51,800 | — | — |
| 1980-10-29 | $16.63 | $16.85 | 102,700 | — | — |
| 1980-10-28 | $16.75 | $16.98 | 81,400 | — | — |
| 1980-10-27 | $17.63 | $17.86 | 74,900 | — | — |
| 1980-10-24 | $17.63 | $17.86 | 22,900 | — | — |
| 1980-10-23 | $17.50 | $17.74 | 31,700 | — | — |
| 1980-10-22 | $17.63 | $17.86 | 37,200 | — | — |
| 1980-10-21 | $17.63 | $17.86 | 54,400 | — | — |
| 1980-10-20 | $17.88 | $18.12 | 26,500 | — | — |
| 1980-10-17 | $18.00 | $18.24 | 37,800 | — | — |
| 1980-10-16 | $17.88 | $18.12 | 69,000 | — | — |
| 1980-10-15 | $17.75 | $17.99 | 38,000 | — | — |
| 1980-10-14 | $17.75 | $17.99 | 107,900 | — | — |
| 1980-10-13 | $17.63 | $17.86 | 29,100 | — | — |
| 1980-10-10 | $17.63 | $17.86 | 59,200 | — | — |
| 1980-10-09 | $17.88 | $18.12 | 48,400 | — | — |
| 1980-10-08 | $17.75 | $17.99 | 33,000 | — | — |
| 1980-10-07 | $17.50 | $17.74 | 39,500 | — | — |
| 1980-10-06 | $17.25 | $17.48 | 85,400 | — | — |
| 1980-10-03 | $17.00 | $17.23 | 182,600 | — | — |
| 1980-10-02 | $16.88 | $17.10 | 50,500 | — | — |
| 1980-10-01 | $16.88 | $17.10 | 44,000 | — | — |
| 1980-09-30 | $17.13 | $17.36 | 54,500 | — | — |
| 1980-09-29 | $17.00 | $17.23 | 89,600 | — | — |
| 1980-09-26 | $17.75 | $17.99 | 69,900 | — | — |
| 1980-09-25 | $17.63 | $17.86 | 28,900 | — | — |
| 1980-09-24 | $17.63 | $17.86 | 71,300 | — | — |
| 1980-09-23 | $17.63 | $17.86 | 159,800 | — | — |
| 1980-09-22 | $17.75 | $17.99 | 22,700 | — | — |
| 1980-09-19 | $17.50 | $17.74 | 32,700 | — | — |
| 1980-09-18 | $17.50 | $17.74 | 36,100 | — | — |
| 1980-09-17 | $17.63 | $17.86 | 20,500 | — | — |
| 1980-09-16 | $17.75 | $17.99 | 34,700 | — | — |
| 1980-09-15 | $17.88 | $18.12 | 33,600 | — | — |
| 1980-09-12 | $17.63 | $17.86 | 22,200 | — | — |
| 1980-09-11 | $17.75 | $17.99 | 26,400 | — | — |
| 1980-09-10 | $17.75 | $17.99 | 16,600 | — | — |
| 1980-09-09 | $17.88 | $18.12 | 22,500 | — | — |
| 1980-09-08 | $17.75 | $17.99 | 25,600 | — | — |
| 1980-09-05 | $18.00 | $18.24 | 28,800 | — | — |
| 1980-09-04 | $18.00 | $18.24 | 40,000 | — | — |
| 1980-09-03 | $17.75 | $17.99 | 28,600 | — | — |
| 1980-09-02 | $17.75 | $17.99 | 32,500 | — | — |
| 1980-08-29 | $17.88 | $18.12 | 21,700 | — | — |
| 1980-08-28 | $17.88 | $18.12 | 26,500 | — | — |
| 1980-08-27 | $17.75 | $17.99 | 16,400 | — | — |
| 1980-08-26 | $17.75 | $17.99 | 19,800 | — | — |
| 1980-08-25 | $17.75 | $17.99 | 25,400 | — | — |
| 1980-08-22 | $17.75 | $17.99 | 31,000 | — | — |
| 1980-08-21 | $17.88 | $18.12 | 24,800 | — | — |
| 1980-08-20 | $17.88 | $18.12 | 22,300 | — | — |
| 1980-08-19 | $18.00 | $18.24 | 26,700 | — | — |
| 1980-08-18 | $18.00 | $18.24 | 28,000 | — | — |
| 1980-08-15 | $17.75 | $17.99 | 40,600 | — | — |
| 1980-08-14 | $17.88 | $18.12 | 22,100 | — | — |
| 1980-08-13 | $17.75 | $17.99 | 27,100 | — | — |
| 1980-08-12 | $17.88 | $18.12 | 31,100 | — | — |
| 1980-08-11 | $17.88 | $18.12 | 35,300 | — | — |
| 1980-08-08 | $17.88 | $18.12 | 38,300 | — | — |
| 1980-08-07 | $17.88 | $18.12 | 85,900 | — | — |
| 1980-08-06 | $17.75 | $17.99 | 44,600 | — | — |
| 1980-08-05 | $17.63 | $17.86 | 132,800 | — | — |
| 1980-08-04 | $17.88 | $18.12 | 46,000 | — | — |
| 1980-08-01 | $18.00 | $18.24 | 83,200 | — | — |
| 1980-07-31 | $18.38 | $18.62 | 140,200 | — | — |
| 1980-07-30 | $19.13 | $19.38 | 86,800 | — | — |
| 1980-07-29 | $19.13 | $19.38 | 40,800 | — | — |
| 1980-07-28 | $19.00 | $19.26 | 42,400 | — | — |
| 1980-07-25 | $18.88 | $19.13 | 32,500 | — | — |
| 1980-07-24 | $18.75 | $19.00 | 75,000 | — | — |
| 1980-07-23 | $19.00 | $19.26 | 397,500 | — | — |
| 1980-07-22 | $19.25 | $19.51 | 34,500 | — | — |
| 1980-07-21 | $19.13 | $19.38 | 28,600 | — | — |
| 1980-07-18 | $19.00 | $19.26 | 22,500 | — | — |
| 1980-07-17 | $18.88 | $19.13 | 32,700 | — | — |
| 1980-07-16 | $18.88 | $19.13 | 50,700 | — | — |
| 1980-07-15 | $18.88 | $19.13 | 39,200 | — | — |
| 1980-07-14 | $19.00 | $19.26 | 37,100 | — | — |
| 1980-07-11 | $18.88 | $19.13 | 58,300 | — | — |
| 1980-07-10 | $19.00 | $19.26 | 46,600 | — | — |
| 1980-07-09 | $19.00 | $19.26 | 37,400 | — | — |
| 1980-07-08 | $19.00 | $19.26 | 36,200 | — | — |
| 1980-07-07 | $18.88 | $19.13 | 39,800 | — | — |
| 1980-07-03 | $18.75 | $19.00 | 28,300 | — | — |
| 1980-07-02 | $18.63 | $18.88 | 62,500 | — | — |
| 1980-07-01 | $18.75 | $19.00 | 76,700 | — | — |
| 1980-06-30 | $19.00 | $19.26 | 37,900 | — | — |
| 1980-06-27 | $19.25 | $19.51 | 77,100 | — | — |
| 1980-06-26 | $19.38 | $19.64 | 193,000 | — | — |
| 1980-06-25 | $19.25 | $19.51 | 41,800 | — | — |
| 1980-06-24 | $19.38 | $19.64 | 29,300 | — | — |
| 1980-06-23 | $19.25 | $19.51 | 37,700 | — | — |
| 1980-06-20 | $19.38 | $19.64 | 36,300 | — | — |
| 1980-06-19 | $19.25 | $19.51 | 42,600 | — | — |
| 1980-06-18 | $19.38 | $19.64 | 63,600 | — | — |
| 1980-06-17 | $19.00 | $19.26 | 39,000 | — | — |
| 1980-06-16 | $19.00 | $19.26 | 97,000 | — | — |
| 1980-06-13 | $18.88 | $19.13 | 55,100 | — | — |
| 1980-06-12 | $18.38 | $18.62 | 47,100 | — | — |
| 1980-06-11 | $18.38 | $18.62 | 44,400 | — | — |
| 1980-06-10 | $18.38 | $18.62 | 41,400 | — | — |
| 1980-06-09 | $18.25 | $18.50 | 29,500 | — | — |
| 1980-06-06 | $18.00 | $18.24 | 65,800 | — | — |
| 1980-06-05 | $17.88 | $18.12 | 45,400 | — | — |
| 1980-06-04 | $17.88 | $18.12 | 31,200 | — | — |
| 1980-06-03 | $17.88 | $18.12 | 53,500 | — | — |
| 1980-06-02 | $18.00 | $18.24 | 45,400 | — | — |
| 1980-05-30 | $18.25 | $18.50 | 66,000 | — | — |
| 1980-05-29 | $18.63 | $18.88 | 54,900 | — | — |
| 1980-05-28 | $18.25 | $18.50 | 218,400 | — | — |
| 1980-05-27 | $18.00 | $18.24 | 38,600 | — | — |
| 1980-05-23 | $17.75 | $17.99 | 37,700 | — | — |
| 1980-05-22 | $17.75 | $17.99 | 49,200 | — | — |
| 1980-05-21 | $17.88 | $18.12 | 32,400 | — | — |
| 1980-05-20 | $17.88 | $18.12 | 33,500 | — | — |
| 1980-05-19 | $17.75 | $17.99 | 31,100 | — | — |
| 1980-05-16 | $17.75 | $17.99 | 36,500 | — | — |
| 1980-05-15 | $18.00 | $18.24 | 136,200 | — | — |
| 1980-05-14 | $18.00 | $18.24 | 57,300 | — | — |
| 1980-05-13 | $18.00 | $18.24 | 65,100 | — | — |
| 1980-05-12 | $18.00 | $18.24 | 34,000 | — | — |
| 1980-05-09 | $18.00 | $18.24 | 32,500 | — | — |
| 1980-05-08 | $18.00 | $18.24 | 57,200 | — | — |
| 1980-05-07 | $18.00 | $18.24 | 78,900 | — | — |
| 1980-05-06 | $17.50 | $17.74 | 43,000 | — | — |
| 1980-05-05 | $17.25 | $17.48 | 51,000 | — | — |
| 1980-05-02 | $17.13 | $17.36 | 47,800 | — | — |
| 1980-05-01 | $17.00 | $17.23 | 36,800 | — | — |
| 1980-04-30 | $17.00 | $17.23 | 33,900 | — | — |
| 1980-04-29 | $16.88 | $17.10 | 42,000 | — | — |
| 1980-04-28 | $17.63 | $17.86 | 45,900 | — | — |
| 1980-04-25 | $17.50 | $17.74 | 28,200 | — | — |
| 1980-04-24 | $17.63 | $17.86 | 88,800 | — | — |
| 1980-04-23 | $17.75 | $17.99 | 35,000 | — | — |
| 1980-04-22 | $17.50 | $17.74 | 37,800 | — | — |
| 1980-04-21 | $17.63 | $17.86 | 36,900 | — | — |
| 1980-04-18 | $17.88 | $18.12 | 51,000 | — | — |
| 1980-04-17 | $17.25 | $17.48 | 47,600 | — | — |
| 1980-04-16 | $16.63 | $16.85 | 64,300 | — | — |
| 1980-04-15 | $16.63 | $16.85 | 35,200 | — | — |
| 1980-04-14 | $16.63 | $16.85 | 44,600 | — | — |
| 1980-04-11 | $16.63 | $16.85 | 104,500 | — | — |
| 1980-04-10 | $16.25 | $16.47 | 151,800 | — | — |
| 1980-04-09 | $15.88 | $16.09 | 105,000 | — | — |
| 1980-04-08 | $15.75 | $15.96 | 35,800 | — | — |
| 1980-04-07 | $15.63 | $15.83 | 55,900 | — | — |
| 1980-04-03 | $15.75 | $15.96 | 233,500 | — | — |
| 1980-04-02 | $15.75 | $15.96 | 40,800 | — | — |
| 1980-04-01 | $15.63 | $15.83 | 24,200 | — | — |
| 1980-03-31 | $15.25 | $15.45 | 38,300 | — | — |
| 1980-03-28 | $14.75 | $14.95 | 34,600 | — | — |
| 1980-03-27 | $15.00 | $15.20 | 30,400 | — | — |
| 1980-03-26 | $15.00 | $15.20 | 31,400 | — | — |
| 1980-03-25 | $15.13 | $15.33 | 44,300 | — | — |
| 1980-03-24 | $15.38 | $15.58 | 31,400 | — | — |
| 1980-03-21 | $15.50 | $15.71 | 67,100 | — | — |
| 1980-03-20 | $15.75 | $15.96 | 28,900 | — | — |
| 1980-03-19 | $15.75 | $15.96 | 36,000 | — | — |
| 1980-03-18 | $15.75 | $15.96 | 31,000 | — | — |
| 1980-03-17 | $15.13 | $15.33 | 39,600 | — | — |
| 1980-03-14 | $15.38 | $15.58 | 32,700 | — | — |
| 1980-03-13 | $15.25 | $15.45 | 42,200 | — | — |
| 1980-03-12 | $15.13 | $15.33 | 43,300 | — | — |
| 1980-03-11 | $15.00 | $15.20 | 162,800 | — | — |
| 1980-03-10 | $14.88 | $15.07 | 34,400 | — | — |
| 1980-03-07 | $14.75 | $14.95 | 47,900 | — | — |
| 1980-03-06 | $14.75 | $14.95 | 133,500 | — | — |
| 1980-03-05 | $14.88 | $15.07 | 53,100 | — | — |
| 1980-03-04 | $15.63 | $15.83 | 15,500 | — | — |
| 1980-03-03 | $15.75 | $15.96 | 22,700 | — | — |
| 1980-02-29 | $15.63 | $15.83 | 14,800 | — | — |
| 1980-02-28 | $15.25 | $15.45 | 13,600 | — | — |
| 1980-02-27 | $15.13 | $15.33 | 22,300 | — | — |
| 1980-02-26 | $15.00 | $15.20 | 37,500 | — | — |
| 1980-02-25 | $15.25 | $15.45 | 31,800 | — | — |
| 1980-02-22 | $15.38 | $15.58 | 41,700 | — | — |
| 1980-02-21 | $15.38 | $15.58 | 32,200 | — | — |
| 1980-02-20 | $16.13 | $16.34 | 22,000 | — | — |
| 1980-02-19 | $16.13 | $16.34 | 28,300 | — | — |
| 1980-02-15 | $16.50 | $16.72 | 29,700 | — | — |
| 1980-02-14 | $16.50 | $16.72 | 47,900 | — | — |
| 1980-02-13 | $16.50 | $16.72 | 24,200 | — | — |
| 1980-02-12 | $16.50 | $16.72 | 30,400 | — | — |
| 1980-02-11 | $16.50 | $16.72 | 47,300 | — | — |
| 1980-02-08 | $16.75 | $16.98 | 31,100 | — | — |
| 1980-02-07 | $16.50 | $16.72 | 28,700 | — | — |
| 1980-02-06 | $16.63 | $16.85 | 46,400 | — | — |
| 1980-02-05 | $16.50 | $16.72 | 55,300 | — | — |
| 1980-02-04 | $16.75 | $16.98 | 40,100 | — | — |
| 1980-02-01 | $16.75 | $16.98 | 35,100 | — | — |
| 1980-01-31 | $16.75 | $16.98 | 53,500 | — | — |
| 1980-01-30 | $17.00 | $17.23 | 86,000 | — | — |
| 1980-01-29 | $17.13 | $17.36 | 22,700 | — | — |
| 1980-01-28 | $17.75 | $17.99 | 21,200 | — | — |
| 1980-01-25 | $17.63 | $17.86 | 26,000 | — | — |
| 1980-01-24 | $17.63 | $17.86 | 17,400 | — | — |
| 1980-01-23 | $17.75 | $17.99 | 20,500 | — | — |
| 1980-01-22 | $17.75 | $17.99 | 32,300 | — | — |
| 1980-01-21 | $17.75 | $17.99 | 21,100 | — | — |
| 1980-01-18 | $18.00 | $18.24 | 92,400 | — | — |
| 1980-01-17 | $18.13 | $18.37 | 20,900 | — | — |
| 1980-01-16 | $18.00 | $18.24 | 29,300 | — | — |
| 1980-01-15 | $18.00 | $18.24 | 80,900 | — | — |
| 1980-01-14 | $18.13 | $18.37 | 27,000 | — | — |
| 1980-01-11 | $18.00 | $18.24 | 48,700 | — | — |
| 1980-01-10 | $17.88 | $18.12 | 19,000 | — | — |
| 1980-01-09 | $17.75 | $17.99 | 30,200 | — | — |
| 1980-01-08 | $17.75 | $17.99 | 48,400 | — | — |
| 1980-01-07 | $17.75 | $17.99 | 24,400 | — | — |
| 1980-01-04 | $17.75 | $17.99 | 18,800 | — | — |
| 1980-01-03 | $17.63 | $17.86 | 21,300 | — | — |
| 1980-01-02 | $17.63 | $17.86 | 21,100 | — | — |