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 | $39.47 | $39.47 | 19,219 | — | — |
| 1980-12-30 | $38.80 | $38.80 | 26,813 | — | — |
| 1980-12-29 | $38.00 | $38.00 | 28,500 | — | — |
| 1980-12-26 | $39.60 | $39.60 | 4,969 | — | — |
| 1980-12-24 | $39.87 | $39.87 | 25,594 | — | — |
| 1980-12-23 | $38.80 | $38.80 | 44,906 | — | — |
| 1980-12-22 | $38.67 | $38.67 | 30,469 | — | — |
| 1980-12-19 | $37.33 | $37.33 | 22,500 | — | — |
| 1980-12-18 | $37.07 | $37.07 | 44,813 | — | — |
| 1980-12-17 | $36.27 | $36.27 | 59,531 | — | — |
| 1980-12-16 | $35.60 | $35.60 | 22,594 | — | — |
| 1980-12-15 | $36.27 | $36.27 | 40,781 | — | — |
| 1980-12-12 | $35.60 | $35.60 | 22,781 | — | — |
| 1980-12-11 | $35.33 | $35.33 | 48,375 | — | — |
| 1980-12-10 | $35.47 | $35.47 | 69,656 | — | — |
| 1980-12-09 | $36.27 | $36.27 | 39,469 | — | — |
| 1980-12-08 | $36.00 | $36.00 | 44,625 | — | — |
| 1980-12-05 | $38.13 | $38.13 | 27,375 | — | — |
| 1980-12-04 | $38.13 | $38.13 | 23,250 | — | — |
| 1980-12-03 | $37.73 | $37.73 | 42,750 | — | — |
| 1980-12-02 | $37.73 | $37.73 | 54,188 | — | — |
| 1980-12-01 | $38.40 | $38.40 | 70,500 | — | — |
| 1980-11-28 | $39.47 | $39.47 | 19,313 | — | — |
| 1980-11-26 | $39.87 | $39.87 | 46,031 | — | — |
| 1980-11-25 | $40.53 | $40.53 | 90,469 | — | — |
| 1980-11-24 | $39.47 | $39.47 | 109,875 | — | — |
| 1980-11-21 | $39.47 | $39.47 | 88,594 | — | — |
| 1980-11-20 | $39.60 | $39.60 | 213,375 | — | — |
| 1980-11-19 | $39.60 | $39.60 | 40,313 | — | — |
| 1980-11-18 | $40.00 | $40.00 | 45,469 | — | — |
| 1980-11-17 | $39.33 | $39.33 | 36,375 | — | — |
| 1980-11-14 | $39.33 | $39.33 | 55,594 | — | — |
| 1980-11-13 | $38.00 | $38.00 | 65,906 | — | — |
| 1980-11-12 | $36.80 | $36.80 | 16,406 | — | — |
| 1980-11-11 | $36.27 | $36.27 | 28,031 | — | — |
| 1980-11-10 | $35.73 | $35.73 | 16,219 | — | — |
| 1980-11-07 | $36.13 | $36.13 | 13,313 | — | — |
| 1980-11-06 | $35.87 | $35.87 | 59,719 | — | — |
| 1980-11-05 | $37.33 | $37.33 | 47,625 | — | — |
| 1980-11-03 | $55.20 | $55.20 | 26,625 | — | — |
| 1980-10-31 | $56.40 | $56.40 | 56,906 | — | — |
| 1980-10-30 | $55.20 | $55.20 | 34,688 | — | — |
| 1980-10-29 | $54.93 | $54.93 | 39,938 | — | — |
| 1980-10-28 | $53.33 | $53.33 | 14,719 | — | — |
| 1980-10-27 | $53.73 | $53.73 | 18,563 | — | — |
| 1980-10-24 | $54.93 | $54.93 | 15,188 | — | — |
| 1980-10-23 | $54.93 | $54.93 | 28,031 | — | — |
| 1980-10-22 | $54.13 | $54.13 | 30,750 | — | — |
| 1980-10-21 | $53.07 | $53.07 | 25,688 | — | — |
| 1980-10-20 | $52.53 | $52.53 | 12,094 | — | — |
| 1980-10-17 | $53.87 | $53.87 | 13,969 | — | — |
| 1980-10-16 | $54.53 | $54.53 | 14,719 | — | — |
| 1980-10-15 | $54.53 | $54.53 | 13,406 | — | — |
| 1980-10-14 | $54.27 | $54.27 | 18,000 | — | — |
| 1980-10-13 | $55.20 | $55.20 | 11,906 | — | — |
| 1980-10-10 | $55.47 | $55.47 | 26,625 | — | — |
| 1980-10-09 | $56.00 | $56.00 | 49,219 | — | — |
| 1980-10-08 | $56.80 | $56.80 | 19,594 | — | — |
| 1980-10-07 | $55.47 | $55.47 | 33,656 | — | — |
| 1980-10-06 | $55.73 | $55.73 | 41,156 | — | — |
| 1980-10-03 | $54.93 | $54.93 | 41,063 | — | — |
| 1980-10-02 | $54.80 | $54.80 | 37,500 | — | — |
| 1980-10-01 | $52.53 | $52.53 | 39,375 | — | — |
| 1980-09-30 | $50.93 | $50.93 | 54,750 | — | — |
| 1980-09-29 | $48.80 | $48.80 | 57,094 | — | — |
| 1980-09-26 | $50.67 | $50.67 | 59,344 | — | — |
| 1980-09-25 | $51.73 | $51.73 | 32,813 | — | — |
| 1980-09-24 | $50.53 | $50.53 | 43,031 | — | — |
| 1980-09-23 | $50.40 | $50.40 | 110,625 | — | — |
| 1980-09-22 | $53.33 | $53.33 | 39,750 | — | — |
| 1980-09-19 | $53.33 | $53.33 | 22,219 | — | — |
| 1980-09-18 | $53.60 | $53.60 | 36,000 | — | — |
| 1980-09-17 | $54.93 | $54.93 | 33,281 | — | — |
| 1980-09-16 | $52.27 | $52.27 | 23,625 | — | — |
| 1980-09-15 | $51.33 | $51.33 | 21,000 | — | — |
| 1980-09-12 | $52.00 | $52.00 | 25,594 | — | — |
| 1980-09-11 | $50.00 | $50.00 | 29,344 | — | — |
| 1980-09-10 | $48.80 | $48.80 | 33,750 | — | — |
| 1980-09-09 | $46.13 | $46.13 | 18,563 | — | — |
| 1980-09-08 | $45.73 | $45.73 | 25,406 | — | — |
| 1980-09-05 | $46.93 | $46.93 | 18,375 | — | — |
| 1980-09-04 | $46.93 | $46.93 | 31,219 | — | — |
| 1980-09-03 | $46.27 | $46.27 | 35,719 | — | — |
| 1980-09-02 | $45.07 | $45.07 | 51,750 | — | — |
| 1980-08-29 | $46.27 | $46.27 | 15,000 | — | — |
| 1980-08-28 | $46.93 | $46.93 | 15,563 | — | — |
| 1980-08-27 | $46.93 | $46.93 | 17,625 | — | — |
| 1980-08-26 | $48.13 | $48.13 | 29,813 | — | — |
| 1980-08-25 | $47.73 | $47.73 | 18,094 | — | — |
| 1980-08-22 | $47.20 | $47.20 | 25,688 | — | — |
| 1980-08-21 | $45.33 | $45.33 | 40,594 | — | — |
| 1980-08-20 | $45.07 | $45.07 | 22,219 | — | — |
| 1980-08-19 | $44.53 | $44.53 | 32,344 | — | — |
| 1980-08-18 | $45.33 | $45.33 | 26,250 | — | — |
| 1980-08-15 | $46.53 | $46.53 | 10,313 | — | — |
| 1980-08-14 | $46.67 | $46.67 | 16,406 | — | — |
| 1980-08-13 | $46.80 | $46.80 | 22,688 | — | — |
| 1980-08-12 | $46.40 | $46.40 | 35,438 | — | — |
| 1980-08-11 | $48.53 | $48.53 | 14,063 | — | — |
| 1980-08-08 | $47.47 | $47.47 | 38,063 | — | — |
| 1980-08-07 | $48.80 | $48.80 | 44,813 | — | — |
| 1980-08-06 | $48.00 | $48.00 | 59,813 | — | — |
| 1980-08-05 | $46.00 | $46.00 | 73,688 | — | — |
| 1980-08-04 | $45.07 | $45.07 | 37,031 | — | — |
| 1980-08-01 | $44.80 | $44.80 | 53,906 | — | — |
| 1980-07-31 | $45.33 | $45.33 | 47,250 | — | — |
| 1980-07-30 | $45.33 | $45.33 | 46,125 | — | — |
| 1980-07-29 | $42.80 | $42.80 | 40,875 | — | — |
| 1980-07-28 | $43.47 | $43.47 | 17,625 | — | — |
| 1980-07-25 | $43.07 | $43.07 | 19,313 | — | — |
| 1980-07-24 | $43.20 | $43.20 | 39,656 | — | — |
| 1980-07-23 | $44.67 | $44.67 | 31,781 | — | — |
| 1980-07-22 | $43.60 | $43.60 | 33,938 | — | — |
| 1980-07-21 | $43.60 | $43.60 | 47,719 | — | — |
| 1980-07-18 | $44.00 | $44.00 | 55,688 | — | — |
| 1980-07-17 | $45.07 | $45.07 | 13,313 | — | — |
| 1980-07-16 | $44.67 | $44.67 | 47,906 | — | — |
| 1980-07-15 | $44.40 | $44.40 | 111,844 | — | — |
| 1980-07-14 | $45.73 | $45.73 | 173,906 | — | — |
| 1980-07-11 | $41.87 | $41.87 | 55,406 | — | — |
| 1980-07-10 | $39.87 | $39.87 | 49,594 | — | — |
| 1980-07-09 | $38.13 | $38.13 | 39,188 | — | — |
| 1980-07-08 | $38.00 | $38.00 | 19,781 | — | — |
| 1980-07-07 | $38.00 | $38.00 | 39,750 | — | — |
| 1980-07-03 | $37.33 | $37.33 | 31,781 | — | — |
| 1980-07-02 | $36.67 | $36.67 | 32,719 | — | — |
| 1980-07-01 | $35.33 | $35.33 | 13,219 | — | — |
| 1980-06-30 | $34.67 | $34.67 | 19,688 | — | — |
| 1980-06-27 | $36.00 | $36.00 | 21,188 | — | — |
| 1980-06-26 | $37.33 | $37.33 | 41,156 | — | — |
| 1980-06-25 | $37.33 | $37.33 | 53,531 | — | — |
| 1980-06-24 | $36.40 | $36.40 | 26,438 | — | — |
| 1980-06-23 | $35.20 | $35.20 | 15,750 | — | — |
| 1980-06-20 | $34.67 | $34.67 | 41,625 | — | — |
| 1980-06-19 | $35.20 | $35.20 | 17,813 | — | — |
| 1980-06-18 | $36.40 | $36.40 | 14,156 | — | — |
| 1980-06-17 | $37.07 | $37.07 | 26,156 | — | — |
| 1980-06-16 | $36.80 | $36.80 | 14,438 | — | — |
| 1980-06-13 | $37.07 | $37.07 | 24,938 | — | — |
| 1980-06-12 | $36.00 | $36.00 | 35,719 | — | — |
| 1980-06-11 | $36.40 | $36.40 | 12,281 | — | — |
| 1980-06-10 | $36.40 | $36.40 | 41,156 | — | — |
| 1980-06-09 | $37.20 | $37.20 | 28,688 | — | — |
| 1980-06-06 | $36.40 | $36.40 | 19,969 | — | — |
| 1980-06-05 | $36.27 | $36.27 | 28,969 | — | — |
| 1980-06-04 | $35.07 | $35.07 | 8,438 | — | — |
| 1980-06-03 | $34.80 | $34.80 | 8,344 | — | — |
| 1980-06-02 | $34.93 | $34.93 | 20,438 | — | — |
| 1980-05-30 | $35.33 | $35.33 | 14,063 | — | — |
| 1980-05-29 | $35.33 | $35.33 | 37,781 | — | — |
| 1980-05-28 | $36.00 | $36.00 | 21,750 | — | — |
| 1980-05-27 | $36.67 | $36.67 | 37,500 | — | — |
| 1980-05-23 | $36.00 | $36.00 | 62,531 | — | — |
| 1980-05-22 | $35.07 | $35.07 | 27,188 | — | — |
| 1980-05-21 | $34.80 | $34.80 | 16,125 | — | — |
| 1980-05-20 | $34.53 | $34.53 | 12,750 | — | — |
| 1980-05-19 | $35.07 | $35.07 | 41,906 | — | — |
| 1980-05-16 | $34.00 | $34.00 | 11,344 | — | — |
| 1980-05-15 | $33.60 | $33.60 | 40,594 | — | — |
| 1980-05-14 | $33.73 | $33.73 | 22,031 | — | — |
| 1980-05-13 | $32.93 | $32.93 | 24,563 | — | — |
| 1980-05-12 | $32.67 | $32.67 | 13,406 | — | — |
| 1980-05-09 | $32.40 | $32.40 | 18,656 | — | — |
| 1980-05-08 | $32.53 | $32.53 | 12,281 | — | — |
| 1980-05-07 | $32.93 | $32.93 | 30,844 | — | — |
| 1980-05-06 | $33.07 | $33.07 | 12,000 | — | — |
| 1980-05-05 | $33.73 | $33.73 | 28,500 | — | — |
| 1980-05-02 | $33.33 | $33.33 | 20,344 | — | — |
| 1980-05-01 | $32.80 | $32.80 | 46,594 | — | — |
| 1980-04-30 | $34.53 | $34.53 | 42,188 | — | — |
| 1980-04-29 | $35.20 | $35.20 | 55,500 | — | — |
| 1980-04-28 | $34.13 | $34.13 | 55,969 | — | — |
| 1980-04-25 | $32.80 | $32.80 | 22,219 | — | — |
| 1980-04-24 | $33.73 | $33.73 | 41,531 | — | — |
| 1980-04-23 | $33.07 | $33.07 | 41,156 | — | — |
| 1980-04-22 | $32.93 | $32.93 | 117,563 | — | — |
| 1980-04-21 | $30.40 | $30.40 | 13,125 | — | — |
| 1980-04-18 | $30.40 | $30.40 | 12,000 | — | — |
| 1980-04-17 | $30.67 | $30.67 | 18,563 | — | — |
| 1980-04-16 | $31.47 | $31.47 | 106,875 | — | — |
| 1980-04-15 | $31.20 | $31.20 | 22,594 | — | — |
| 1980-04-14 | $31.33 | $31.33 | 28,031 | — | — |
| 1980-04-11 | $32.00 | $32.00 | 37,125 | — | — |
| 1980-04-10 | $32.00 | $32.00 | 47,250 | — | — |
| 1980-04-09 | $32.13 | $32.13 | 37,406 | — | — |
| 1980-04-08 | $30.93 | $30.93 | 33,281 | — | — |
| 1980-04-07 | $30.40 | $30.40 | 32,531 | — | — |
| 1980-04-03 | $31.33 | $31.33 | 18,188 | — | — |
| 1980-04-02 | $31.73 | $31.73 | 41,250 | — | — |
| 1980-04-01 | $32.13 | $32.13 | 54,469 | — | — |
| 1980-03-31 | $29.87 | $29.87 | 33,563 | — | — |
| 1980-03-28 | $29.60 | $29.60 | 32,156 | — | — |
| 1980-03-27 | $27.73 | $27.73 | 81,469 | — | — |
| 1980-03-26 | $29.33 | $29.33 | 80,719 | — | — |
| 1980-03-25 | $30.27 | $30.27 | 98,625 | — | — |
| 1980-03-24 | $27.33 | $27.33 | 30,281 | — | — |
| 1980-03-21 | $29.20 | $29.20 | 9,094 | — | — |
| 1980-03-20 | $29.73 | $29.73 | 20,719 | — | — |
| 1980-03-19 | $29.33 | $29.33 | 19,313 | — | — |
| 1980-03-18 | $28.53 | $28.53 | 20,719 | — | — |
| 1980-03-17 | $28.27 | $28.27 | 18,563 | — | — |