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
- 1973-05-03 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 | $13.38 | $13.37 | 19,600 | — | — |
| 1980-12-30 | $13.25 | $13.25 | 22,800 | — | — |
| 1980-12-29 | $13.50 | $13.50 | 15,600 | — | — |
| 1980-12-26 | $13.75 | $13.75 | 12,900 | — | — |
| 1980-12-24 | $13.50 | $13.50 | 10,500 | — | — |
| 1980-12-23 | $13.00 | $13.00 | 17,500 | — | — |
| 1980-12-22 | $12.50 | $12.50 | 20,000 | — | — |
| 1980-12-19 | $12.25 | $12.25 | 89,600 | — | — |
| 1980-12-18 | $11.38 | $11.37 | 40,800 | — | — |
| 1980-12-17 | $11.25 | $11.25 | 44,500 | — | — |
| 1980-12-16 | $11.00 | $11.00 | 35,800 | — | — |
| 1980-12-15 | $10.63 | $10.62 | 16,400 | — | — |
| 1980-12-12 | $10.88 | $10.88 | 10,600 | — | — |
| 1980-12-11 | $10.88 | $10.88 | 28,800 | — | — |
| 1980-12-10 | $10.88 | $10.88 | 9,000 | — | — |
| 1980-12-09 | $11.38 | $11.37 | 39,100 | — | — |
| 1980-12-08 | $11.75 | $11.75 | 14,900 | — | — |
| 1980-12-05 | $12.13 | $12.12 | 5,900 | — | — |
| 1980-12-04 | $12.50 | $12.50 | 8,500 | — | — |
| 1980-12-03 | $12.50 | $12.50 | 11,200 | — | — |
| 1980-12-02 | $12.75 | $12.75 | 9,700 | — | — |
| 1980-12-01 | $13.00 | $13.00 | 5,600 | — | — |
| 1980-11-28 | $13.38 | $13.37 | 9,900 | — | — |
| 1980-11-26 | $13.50 | $13.50 | 9,800 | — | — |
| 1980-11-25 | $13.75 | $13.75 | 14,700 | — | — |
| 1980-11-24 | $13.75 | $13.75 | 7,500 | — | — |
| 1980-11-21 | $14.00 | $14.00 | 37,800 | — | — |
| 1980-11-20 | $13.75 | $13.75 | 11,100 | — | — |
| 1980-11-19 | $13.63 | $13.62 | 31,200 | — | — |
| 1980-11-18 | $13.88 | $13.87 | 17,800 | — | — |
| 1980-11-17 | $13.88 | $13.87 | 13,100 | — | — |
| 1980-11-14 | $14.00 | $14.00 | 26,000 | — | — |
| 1980-11-13 | $14.00 | $14.00 | 21,500 | — | — |
| 1980-11-12 | $13.88 | $13.87 | 8,100 | — | — |
| 1980-11-11 | $14.13 | $14.13 | 9,100 | — | — |
| 1980-11-10 | $14.13 | $14.13 | 8,100 | — | — |
| 1980-11-07 | $14.13 | $14.13 | 28,700 | — | — |
| 1980-11-06 | $14.00 | $14.00 | 35,800 | — | — |
| 1980-11-05 | $14.38 | $14.38 | 104,200 | — | — |
| 1980-11-03 | $14.00 | $14.00 | 13,300 | — | — |
| 1980-10-31 | $13.88 | $13.87 | 61,700 | — | — |
| 1980-10-30 | $13.63 | $13.62 | 13,600 | — | — |
| 1980-10-29 | $13.63 | $13.62 | 158,600 | — | — |
| 1980-10-28 | $13.50 | $13.50 | 7,500 | — | — |
| 1980-10-27 | $13.25 | $13.25 | 6,500 | — | — |
| 1980-10-24 | $13.13 | $13.12 | 7,200 | — | — |
| 1980-10-23 | $13.25 | $13.25 | 13,900 | — | — |
| 1980-10-22 | $13.63 | $13.62 | 8,000 | — | — |
| 1980-10-21 | $13.50 | $13.50 | 20,400 | — | — |
| 1980-10-20 | $13.75 | $13.75 | 7,900 | — | — |
| 1980-10-17 | $13.75 | $13.75 | 9,400 | — | — |
| 1980-10-16 | $13.50 | $13.50 | 54,800 | — | — |
| 1980-10-15 | $13.75 | $13.75 | 16,900 | — | — |
| 1980-10-14 | $13.50 | $13.50 | 13,600 | — | — |
| 1980-10-13 | $13.25 | $13.25 | 16,200 | — | — |
| 1980-10-10 | $13.25 | $13.25 | 48,600 | — | — |
| 1980-10-09 | $13.13 | $13.12 | 42,000 | — | — |
| 1980-10-08 | $13.38 | $13.37 | 12,400 | — | — |
| 1980-10-07 | $13.63 | $13.62 | 17,200 | — | — |
| 1980-10-06 | $13.63 | $13.62 | 39,100 | — | — |
| 1980-10-03 | $13.38 | $13.37 | 6,900 | — | — |
| 1980-10-02 | $13.13 | $13.12 | 8,500 | — | — |
| 1980-10-01 | $13.25 | $13.25 | 10,600 | — | — |
| 1980-09-30 | $13.50 | $13.50 | 13,100 | — | — |
| 1980-09-29 | $13.00 | $13.00 | 68,500 | — | — |
| 1980-09-26 | $13.88 | $13.87 | 18,000 | — | — |
| 1980-09-25 | $14.50 | $14.50 | 30,300 | — | — |
| 1980-09-24 | $14.88 | $14.87 | 22,400 | — | — |
| 1980-09-23 | $14.75 | $14.75 | 25,700 | — | — |
| 1980-09-22 | $14.88 | $14.87 | 42,500 | — | — |
| 1980-09-19 | $14.88 | $14.87 | 83,300 | — | — |
| 1980-09-18 | $14.75 | $14.75 | 115,100 | — | — |
| 1980-09-17 | $14.88 | $14.87 | 53,800 | — | — |
| 1980-09-16 | $13.88 | $13.87 | 41,700 | — | — |
| 1980-09-15 | $13.25 | $13.25 | 11,900 | — | — |
| 1980-09-12 | $13.38 | $13.37 | 76,900 | — | — |
| 1980-09-11 | $13.00 | $13.00 | 10,900 | — | — |
| 1980-09-10 | $13.25 | $13.25 | 94,600 | — | — |
| 1980-09-09 | $13.38 | $13.37 | 8,500 | — | — |
| 1980-09-08 | $13.25 | $13.25 | 11,800 | — | — |
| 1980-09-05 | $13.13 | $13.12 | 10,200 | — | — |
| 1980-09-04 | $13.25 | $13.25 | 14,200 | — | — |
| 1980-09-03 | $12.75 | $12.75 | 6,800 | — | — |
| 1980-09-02 | $12.63 | $12.62 | 7,600 | — | — |
| 1980-08-29 | $12.63 | $12.62 | 77,100 | — | — |
| 1980-08-28 | $12.63 | $12.62 | 67,200 | — | — |
| 1980-08-27 | $12.88 | $12.87 | 10,100 | — | — |
| 1980-08-26 | $13.13 | $13.12 | 8,800 | — | — |
| 1980-08-25 | $13.38 | $13.37 | 7,000 | — | — |
| 1980-08-22 | $13.50 | $13.50 | 10,700 | — | — |
| 1980-08-21 | $13.38 | $13.37 | 11,000 | — | — |
| 1980-08-20 | $13.50 | $13.50 | 18,700 | — | — |
| 1980-08-19 | $13.50 | $13.50 | 11,400 | — | — |
| 1980-08-18 | $13.38 | $13.37 | 17,300 | — | — |
| 1980-08-15 | $13.63 | $13.62 | 15,500 | — | — |
| 1980-08-14 | $13.38 | $13.37 | 12,700 | — | — |
| 1980-08-13 | $13.50 | $13.50 | 9,700 | — | — |
| 1980-08-12 | $13.38 | $13.37 | 10,200 | — | — |
| 1980-08-11 | $14.00 | $14.00 | 11,400 | — | — |
| 1980-08-08 | $13.88 | $13.87 | 30,100 | — | — |
| 1980-08-07 | $14.00 | $14.00 | 45,900 | — | — |
| 1980-08-06 | $13.75 | $13.75 | 32,100 | — | — |
| 1980-08-05 | $13.38 | $13.37 | 25,300 | — | — |
| 1980-08-04 | $13.25 | $13.25 | 15,900 | — | — |
| 1980-08-01 | $13.25 | $13.25 | 13,900 | — | — |
| 1980-07-31 | $13.38 | $13.37 | 42,800 | — | — |
| 1980-07-30 | $13.50 | $13.50 | 17,600 | — | — |
| 1980-07-29 | $13.50 | $13.50 | 23,800 | — | — |
| 1980-07-28 | $12.75 | $12.75 | 11,500 | — | — |
| 1980-07-25 | $13.00 | $13.00 | 5,200 | — | — |
| 1980-07-24 | $12.88 | $12.87 | 50,800 | — | — |
| 1980-07-23 | $12.88 | $12.87 | 24,300 | — | — |
| 1980-07-22 | $13.38 | $13.37 | 45,600 | — | — |
| 1980-07-21 | $13.63 | $13.62 | 27,500 | — | — |
| 1980-07-18 | $13.38 | $13.37 | 36,900 | — | — |
| 1980-07-17 | $13.25 | $13.25 | 34,400 | — | — |
| 1980-07-16 | $13.13 | $13.12 | 19,500 | — | — |
| 1980-07-15 | $13.00 | $13.00 | 221,200 | — | — |
| 1980-07-14 | $13.25 | $13.25 | 86,100 | — | — |
| 1980-07-11 | $12.50 | $12.50 | 78,400 | — | — |
| 1980-07-10 | $11.88 | $11.87 | 10,300 | — | — |
| 1980-07-09 | $12.00 | $12.00 | 36,000 | — | — |
| 1980-07-08 | $12.00 | $12.00 | 10,000 | — | — |
| 1980-07-07 | $12.00 | $12.00 | 11,600 | — | — |
| 1980-07-03 | $11.88 | $11.87 | 9,300 | — | — |
| 1980-07-02 | $12.00 | $12.00 | 16,800 | — | — |
| 1980-07-01 | $12.00 | $12.00 | 5,800 | — | — |
| 1980-06-30 | $11.75 | $11.75 | 10,600 | — | — |
| 1980-06-27 | $11.75 | $11.75 | 10,500 | — | — |
| 1980-06-26 | $12.00 | $12.00 | 22,100 | — | — |
| 1980-06-25 | $12.25 | $12.25 | 22,000 | — | — |
| 1980-06-24 | $11.88 | $11.87 | 4,600 | — | — |
| 1980-06-23 | $11.88 | $11.87 | 17,700 | — | — |
| 1980-06-20 | $11.88 | $11.87 | 8,900 | — | — |
| 1980-06-19 | $12.00 | $12.00 | 24,500 | — | — |
| 1980-06-18 | $12.25 | $12.25 | 23,300 | — | — |
| 1980-06-17 | $11.50 | $11.50 | 13,500 | — | — |
| 1980-06-16 | $11.25 | $11.25 | 14,100 | — | — |
| 1980-06-13 | $11.50 | $11.50 | 15,000 | — | — |
| 1980-06-12 | $11.38 | $11.37 | 13,100 | — | — |
| 1980-06-11 | $11.38 | $11.37 | 9,900 | — | — |
| 1980-06-10 | $11.50 | $11.50 | 13,200 | — | — |
| 1980-06-09 | $11.13 | $11.13 | 21,300 | — | — |
| 1980-06-06 | $11.50 | $11.50 | 11,700 | — | — |
| 1980-06-05 | $11.25 | $11.25 | 7,500 | — | — |
| 1980-06-04 | $11.38 | $11.37 | 11,900 | — | — |
| 1980-06-03 | $11.38 | $11.37 | 13,200 | — | — |
| 1980-06-02 | $11.75 | $11.75 | 29,400 | — | — |
| 1980-05-30 | $11.88 | $11.87 | 11,800 | — | — |
| 1980-05-29 | $11.88 | $11.87 | 32,000 | — | — |
| 1980-05-28 | $12.00 | $12.00 | 33,400 | — | — |
| 1980-05-27 | $12.00 | $12.00 | 11,000 | — | — |
| 1980-05-23 | $12.13 | $12.12 | 14,500 | — | — |
| 1980-05-22 | $12.13 | $12.12 | 133,200 | — | — |
| 1980-05-21 | $11.63 | $11.62 | 9,000 | — | — |
| 1980-05-20 | $11.75 | $11.75 | 16,400 | — | — |
| 1980-05-19 | $11.75 | $11.75 | 4,700 | — | — |
| 1980-05-16 | $11.88 | $11.87 | 29,500 | — | — |
| 1980-05-15 | $11.75 | $11.75 | 5,900 | — | — |
| 1980-05-14 | $11.88 | $11.87 | 14,400 | — | — |
| 1980-05-13 | $12.00 | $12.00 | 56,800 | — | — |
| 1980-05-12 | $11.38 | $11.37 | 320,800 | — | — |
| 1980-05-09 | $11.00 | $11.00 | 146,200 | — | — |
| 1980-05-08 | $11.50 | $11.50 | 24,100 | — | — |
| 1980-05-07 | $11.38 | $11.37 | 24,000 | — | — |
| 1980-05-06 | $11.13 | $11.13 | 24,500 | — | — |
| 1980-05-05 | $10.75 | $10.75 | 9,800 | — | — |
| 1980-05-02 | $10.75 | $10.75 | 10,700 | — | — |
| 1980-05-01 | $10.13 | $10.12 | 3,100 | — | — |
| 1980-04-30 | $10.13 | $10.12 | 4,600 | — | — |
| 1980-04-29 | $10.25 | $10.25 | 16,200 | — | — |
| 1980-04-28 | $10.38 | $10.37 | 11,200 | — | — |
| 1980-04-25 | $10.13 | $10.12 | 4,800 | — | — |
| 1980-04-24 | $10.25 | $10.25 | 6,100 | — | — |
| 1980-04-23 | $10.38 | $10.37 | 12,500 | — | — |
| 1980-04-22 | $9.88 | $9.87 | 22,100 | — | — |
| 1980-04-21 | $10.00 | $10.00 | 8,300 | — | — |
| 1980-04-18 | $10.00 | $10.00 | 4,900 | — | — |
| 1980-04-17 | $10.00 | $10.00 | 3,900 | — | — |
| 1980-04-16 | $9.88 | $9.87 | 11,000 | — | — |
| 1980-04-15 | $9.88 | $9.87 | 6,700 | — | — |
| 1980-04-14 | $10.13 | $10.12 | 7,400 | — | — |
| 1980-04-11 | $10.50 | $10.50 | 2,800 | — | — |
| 1980-04-10 | $10.13 | $10.12 | 8,100 | — | — |
| 1980-04-09 | $10.38 | $10.37 | 19,000 | — | — |
| 1980-04-08 | $10.38 | $10.37 | 5,500 | — | — |
| 1980-04-07 | $10.00 | $10.00 | 10,600 | — | — |
| 1980-04-03 | $10.50 | $10.50 | 9,200 | — | — |
| 1980-04-02 | $10.75 | $10.75 | 7,300 | — | — |
| 1980-04-01 | $10.88 | $10.88 | 32,100 | — | — |
| 1980-03-31 | $10.00 | $10.00 | 16,100 | — | — |
| 1980-03-28 | $9.50 | $9.50 | 21,800 | — | — |
| 1980-03-27 | $9.13 | $9.12 | 41,600 | — | — |
| 1980-03-26 | $9.13 | $9.12 | 13,100 | — | — |
| 1980-03-25 | $9.38 | $9.37 | 26,700 | — | — |
| 1980-03-24 | $9.63 | $9.62 | 26,400 | — | — |
| 1980-03-21 | $10.13 | $10.12 | 10,800 | — | — |
| 1980-03-20 | $10.25 | $10.25 | 16,100 | — | — |
| 1980-03-19 | $10.13 | $10.12 | 17,400 | — | — |
| 1980-03-18 | $10.25 | $10.25 | 241,700 | — | — |
| 1980-03-17 | $10.38 | $10.37 | 69,500 | — | — |
| 1980-03-14 | $10.63 | $10.62 | 18,100 | — | — |
| 1980-03-13 | $10.63 | $10.62 | 7,500 | — | — |
| 1980-03-12 | $10.63 | $10.62 | 5,700 | — | — |
| 1980-03-11 | $11.00 | $11.00 | 16,400 | — | — |
| 1980-03-10 | $10.75 | $10.75 | 14,400 | — | — |
| 1980-03-07 | $10.75 | $10.75 | 37,800 | — | — |
| 1980-03-06 | $10.50 | $10.50 | 13,200 | — | — |
| 1980-03-05 | $10.88 | $10.88 | 42,500 | — | — |
| 1980-03-04 | $11.13 | $11.13 | 31,900 | — | — |
| 1980-03-03 | $11.13 | $11.13 | 10,700 | — | — |
| 1980-02-29 | $11.75 | $11.75 | 9,000 | — | — |
| 1980-02-28 | $11.25 | $11.25 | 4,500 | — | — |
| 1980-02-27 | $11.38 | $11.37 | 9,200 | — | — |
| 1980-02-26 | $11.75 | $11.75 | 7,200 | — | — |
| 1980-02-25 | $11.50 | $11.50 | 7,800 | — | — |
| 1980-02-22 | $11.88 | $11.87 | 8,100 | — | — |
| 1980-02-21 | $11.50 | $11.50 | 13,300 | — | — |
| 1980-02-20 | $12.38 | $12.37 | 11,000 | — | — |
| 1980-02-19 | $12.00 | $12.00 | 8,500 | — | — |
| 1980-02-15 | $12.00 | $12.00 | 22,900 | — | — |
| 1980-02-14 | $11.88 | $11.87 | 6,700 | — | — |
| 1980-02-13 | $12.38 | $12.37 | 27,000 | — | — |
| 1980-02-12 | $12.00 | $12.00 | 14,800 | — | — |
| 1980-02-11 | $12.13 | $12.12 | 73,400 | — | — |
| 1980-02-08 | $12.50 | $12.50 | 81,600 | — | — |
| 1980-02-07 | $11.38 | $11.37 | 40,600 | — | — |
| 1980-02-06 | $11.50 | $11.50 | 29,700 | — | — |
| 1980-02-05 | $11.38 | $11.37 | 101,100 | — | — |
| 1980-02-04 | $11.88 | $11.87 | 14,100 | — | — |
| 1980-02-01 | $12.13 | $12.12 | 11,600 | — | — |
| 1980-01-31 | $12.50 | $12.50 | 22,600 | — | — |
| 1980-01-30 | $12.63 | $12.62 | 12,000 | — | — |
| 1980-01-29 | $12.63 | $12.62 | 10,600 | — | — |
| 1980-01-28 | $12.75 | $12.75 | 132,100 | — | — |
| 1980-01-25 | $12.88 | $12.87 | 23,400 | — | — |
| 1980-01-24 | $12.63 | $12.62 | 13,800 | — | — |
| 1980-01-23 | $12.88 | $12.87 | 27,200 | — | — |
| 1980-01-22 | $12.63 | $12.62 | 30,700 | — | — |
| 1980-01-21 | $13.00 | $13.00 | 30,500 | — | — |
| 1980-01-18 | $13.00 | $13.00 | 36,000 | — | — |
| 1980-01-17 | $13.25 | $13.25 | 269,400 | — | — |
| 1980-01-16 | $12.38 | $12.37 | 33,500 | — | — |
| 1980-01-15 | $11.50 | $11.50 | 9,800 | — | — |
| 1980-01-14 | $11.75 | $11.75 | 15,200 | — | — |
| 1980-01-11 | $11.88 | $11.87 | 9,600 | — | — |
| 1980-01-10 | $12.00 | $12.00 | 14,300 | — | — |
| 1980-01-09 | $12.00 | $12.00 | 20,200 | — | — |
| 1980-01-08 | $12.13 | $12.12 | 29,000 | — | — |
| 1980-01-07 | $11.75 | $11.75 | 6,100 | — | — |
| 1980-01-04 | $11.63 | $11.62 | 11,500 | — | — |
| 1980-01-03 | $11.38 | $11.37 | 28,600 | — | — |
| 1980-01-02 | $11.25 | $11.25 | 21,800 | — | — |