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 | $13.17 | $13.34 | 9,750 | — | — |
| 1980-12-30 | $13.00 | $13.17 | 6,600 | — | — |
| 1980-12-29 | $12.92 | $13.09 | 16,350 | — | — |
| 1980-12-26 | $13.08 | $13.26 | 6,150 | — | — |
| 1980-12-24 | $13.17 | $13.34 | 13,350 | — | — |
| 1980-12-23 | $13.08 | $13.26 | 18,900 | — | — |
| 1980-12-22 | $12.92 | $13.09 | 41,850 | — | — |
| 1980-12-19 | $12.33 | $12.50 | 27,000 | — | — |
| 1980-12-18 | $12.00 | $12.16 | 39,600 | — | — |
| 1980-12-17 | $11.50 | $11.65 | 64,500 | — | — |
| 1980-12-16 | $11.58 | $11.74 | 42,150 | — | — |
| 1980-12-15 | $11.75 | $11.91 | 35,250 | — | — |
| 1980-12-12 | $11.92 | $12.08 | 61,950 | — | — |
| 1980-12-11 | $11.92 | $12.08 | 26,850 | — | — |
| 1980-12-10 | $12.17 | $12.33 | 22,050 | — | — |
| 1980-12-09 | $12.25 | $12.41 | 15,750 | — | — |
| 1980-12-08 | $12.17 | $12.33 | 15,300 | — | — |
| 1980-12-05 | $12.33 | $12.50 | 26,700 | — | — |
| 1980-12-04 | $12.42 | $12.58 | 21,750 | — | — |
| 1980-12-03 | $12.25 | $12.41 | 21,150 | — | — |
| 1980-12-02 | $12.50 | $12.67 | 18,300 | — | — |
| 1980-12-01 | $12.42 | $12.58 | 15,300 | — | — |
| 1980-11-28 | $12.42 | $12.58 | 15,900 | — | — |
| 1980-11-26 | $12.42 | $12.58 | 30,000 | — | — |
| 1980-11-25 | $12.33 | $12.50 | 14,250 | — | — |
| 1980-11-24 | $12.58 | $12.75 | 26,700 | — | — |
| 1980-11-21 | $12.33 | $12.50 | 18,150 | — | — |
| 1980-11-20 | $12.17 | $12.33 | 33,150 | — | — |
| 1980-11-19 | $12.25 | $12.41 | 27,900 | — | — |
| 1980-11-18 | $12.67 | $12.84 | 7,950 | — | — |
| 1980-11-17 | $12.67 | $12.84 | 99,900 | — | — |
| 1980-11-14 | $12.83 | $13.00 | 33,600 | — | — |
| 1980-11-13 | $12.58 | $12.75 | 17,250 | — | — |
| 1980-11-12 | $12.67 | $12.84 | 19,500 | — | — |
| 1980-11-11 | $12.67 | $12.84 | 8,100 | — | — |
| 1980-11-10 | $12.58 | $12.75 | 14,700 | — | — |
| 1980-11-07 | $12.67 | $12.84 | 15,150 | — | — |
| 1980-11-06 | $12.50 | $12.67 | 24,750 | — | — |
| 1980-11-05 | $12.75 | $12.92 | 18,600 | — | — |
| 1980-11-03 | $12.50 | $12.67 | 43,650 | — | — |
| 1980-10-31 | $12.50 | $12.67 | 109,050 | — | — |
| 1980-10-30 | $13.08 | $13.26 | 52,050 | — | — |
| 1980-10-29 | $13.33 | $13.51 | 11,850 | — | — |
| 1980-10-28 | $13.42 | $13.60 | 9,750 | — | — |
| 1980-10-27 | $13.42 | $13.60 | 37,800 | — | — |
| 1980-10-24 | $13.42 | $13.60 | 10,950 | — | — |
| 1980-10-23 | $13.50 | $13.68 | 42,900 | — | — |
| 1980-10-22 | $13.42 | $13.60 | 39,450 | — | — |
| 1980-10-21 | $13.42 | $13.60 | 31,350 | — | — |
| 1980-10-20 | $13.17 | $13.34 | 11,250 | — | — |
| 1980-10-17 | $13.00 | $13.17 | 32,850 | — | — |
| 1980-10-16 | $13.17 | $13.34 | 30,150 | — | — |
| 1980-10-15 | $13.17 | $13.34 | 33,600 | — | — |
| 1980-10-14 | $12.75 | $12.92 | 35,250 | — | — |
| 1980-10-13 | $12.75 | $12.92 | 30,900 | — | — |
| 1980-10-10 | $12.67 | $12.84 | 170,100 | — | — |
| 1980-10-09 | $12.50 | $12.67 | 63,600 | — | — |
| 1980-10-08 | $12.42 | $12.58 | 38,400 | — | — |
| 1980-10-07 | $12.42 | $12.58 | 47,850 | — | — |
| 1980-10-06 | $12.42 | $12.58 | 28,350 | — | — |
| 1980-10-03 | $12.08 | $12.24 | 14,400 | — | — |
| 1980-10-02 | $12.08 | $12.24 | 66,150 | — | — |
| 1980-10-01 | $12.00 | $12.16 | 59,100 | — | — |
| 1980-09-30 | $12.08 | $12.24 | 18,900 | — | — |
| 1980-09-29 | $11.75 | $11.91 | 25,200 | — | — |
| 1980-09-26 | $12.25 | $12.41 | 31,050 | — | — |
| 1980-09-25 | $12.42 | $12.58 | 10,800 | — | — |
| 1980-09-24 | $12.50 | $12.67 | 9,600 | — | — |
| 1980-09-23 | $12.50 | $12.67 | 31,200 | — | — |
| 1980-09-22 | $12.58 | $12.75 | 15,900 | — | — |
| 1980-09-19 | $12.67 | $12.84 | 11,400 | — | — |
| 1980-09-18 | $12.67 | $12.84 | 27,900 | — | — |
| 1980-09-17 | $12.58 | $12.75 | 9,750 | — | — |
| 1980-09-16 | $12.50 | $12.67 | 21,000 | — | — |
| 1980-09-15 | $12.67 | $12.84 | 12,600 | — | — |
| 1980-09-12 | $12.75 | $12.92 | 41,250 | — | — |
| 1980-09-11 | $12.75 | $12.92 | 11,700 | — | — |
| 1980-09-10 | $12.83 | $13.00 | 10,500 | — | — |
| 1980-09-09 | $12.75 | $12.92 | 14,850 | — | — |
| 1980-09-08 | $12.75 | $12.92 | 12,000 | — | — |
| 1980-09-05 | $12.92 | $13.09 | 40,650 | — | — |
| 1980-09-04 | $12.83 | $13.00 | 87,150 | — | — |
| 1980-09-03 | $12.92 | $13.09 | 8,550 | — | — |
| 1980-09-02 | $12.92 | $13.09 | 9,300 | — | — |
| 1980-08-29 | $12.92 | $13.09 | 6,750 | — | — |
| 1980-08-28 | $12.75 | $12.92 | 7,350 | — | — |
| 1980-08-27 | $12.83 | $13.00 | 17,700 | — | — |
| 1980-08-26 | $12.92 | $13.09 | 9,750 | — | — |
| 1980-08-25 | $12.92 | $13.09 | 7,950 | — | — |
| 1980-08-22 | $13.00 | $13.17 | 17,250 | — | — |
| 1980-08-21 | $12.92 | $13.09 | 7,650 | — | — |
| 1980-08-20 | $12.92 | $13.09 | 12,900 | — | — |
| 1980-08-19 | $13.08 | $13.26 | 17,100 | — | — |
| 1980-08-18 | $13.00 | $13.17 | 23,250 | — | — |
| 1980-08-15 | $13.17 | $13.34 | 4,050 | — | — |
| 1980-08-14 | $13.00 | $13.17 | 16,350 | — | — |
| 1980-08-13 | $13.08 | $13.26 | 15,150 | — | — |
| 1980-08-12 | $13.08 | $13.26 | 15,750 | — | — |
| 1980-08-11 | $13.00 | $13.17 | 9,150 | — | — |
| 1980-08-08 | $13.08 | $13.26 | 20,250 | — | — |
| 1980-08-07 | $13.00 | $13.17 | 15,300 | — | — |
| 1980-08-06 | $13.00 | $13.17 | 17,400 | — | — |
| 1980-08-05 | $12.92 | $13.09 | 15,750 | — | — |
| 1980-08-04 | $13.08 | $13.26 | 16,200 | — | — |
| 1980-08-01 | $13.17 | $13.34 | 25,800 | — | — |
| 1980-07-31 | $13.33 | $13.51 | 12,300 | — | — |
| 1980-07-30 | $13.42 | $13.60 | 18,900 | — | — |
| 1980-07-29 | $13.33 | $13.51 | 13,950 | — | — |
| 1980-07-28 | $13.33 | $13.51 | 15,750 | — | — |
| 1980-07-25 | $14.00 | $14.19 | 47,700 | — | — |
| 1980-07-24 | $14.17 | $14.36 | 29,700 | — | — |
| 1980-07-23 | $14.33 | $14.52 | 13,350 | — | — |
| 1980-07-22 | $14.25 | $14.44 | 13,500 | — | — |
| 1980-07-21 | $14.17 | $14.36 | 11,850 | — | — |
| 1980-07-18 | $14.00 | $14.19 | 25,800 | — | — |
| 1980-07-17 | $13.92 | $14.10 | 15,150 | — | — |
| 1980-07-16 | $13.75 | $13.93 | 29,850 | — | — |
| 1980-07-15 | $13.83 | $14.02 | 16,350 | — | — |
| 1980-07-14 | $13.83 | $14.02 | 16,950 | — | — |
| 1980-07-11 | $13.83 | $14.02 | 44,550 | — | — |
| 1980-07-10 | $13.75 | $13.93 | 15,750 | — | — |
| 1980-07-09 | $13.75 | $13.93 | 45,000 | — | — |
| 1980-07-08 | $13.75 | $13.93 | 13,200 | — | — |
| 1980-07-07 | $13.83 | $14.02 | 17,400 | — | — |
| 1980-07-03 | $13.83 | $14.02 | 20,550 | — | — |
| 1980-07-02 | $13.75 | $13.93 | 12,300 | — | — |
| 1980-07-01 | $13.83 | $14.02 | 18,750 | — | — |
| 1980-06-30 | $13.75 | $13.93 | 19,200 | — | — |
| 1980-06-27 | $13.67 | $13.85 | 18,750 | — | — |
| 1980-06-26 | $13.58 | $13.76 | 20,850 | — | — |
| 1980-06-25 | $13.42 | $13.60 | 16,200 | — | — |
| 1980-06-24 | $13.58 | $13.76 | 18,150 | — | — |
| 1980-06-23 | $13.42 | $13.60 | 9,900 | — | — |
| 1980-06-20 | $13.33 | $13.51 | 32,100 | — | — |
| 1980-06-19 | $13.25 | $13.43 | 116,550 | — | — |
| 1980-06-18 | $13.33 | $13.51 | 37,500 | — | — |
| 1980-06-17 | $13.33 | $13.51 | 35,250 | — | — |
| 1980-06-16 | $13.33 | $13.51 | 48,150 | — | — |
| 1980-06-13 | $13.08 | $13.26 | 235,350 | — | — |
| 1980-06-12 | $12.92 | $13.09 | 31,350 | — | — |
| 1980-06-11 | $12.92 | $13.09 | 62,550 | — | — |
| 1980-06-10 | $12.83 | $13.00 | 182,550 | — | — |
| 1980-06-09 | $13.08 | $13.26 | 17,700 | — | — |
| 1980-06-06 | $13.00 | $13.17 | 21,300 | — | — |
| 1980-06-05 | $13.00 | $13.17 | 19,200 | — | — |
| 1980-06-04 | $13.08 | $13.26 | 18,750 | — | — |
| 1980-06-03 | $13.00 | $13.17 | 20,700 | — | — |
| 1980-06-02 | $13.08 | $13.26 | 40,200 | — | — |
| 1980-05-30 | $13.00 | $13.17 | 13,950 | — | — |
| 1980-05-29 | $13.17 | $13.34 | 24,450 | — | — |
| 1980-05-28 | $13.17 | $13.34 | 49,200 | — | — |
| 1980-05-27 | $13.00 | $13.17 | 18,450 | — | — |
| 1980-05-23 | $12.92 | $13.09 | 35,700 | — | — |
| 1980-05-22 | $12.92 | $13.09 | 6,900 | — | — |
| 1980-05-21 | $12.83 | $13.00 | 20,850 | — | — |
| 1980-05-20 | $13.00 | $13.17 | 12,900 | — | — |
| 1980-05-19 | $12.92 | $13.09 | 10,350 | — | — |
| 1980-05-16 | $13.00 | $13.17 | 14,850 | — | — |
| 1980-05-15 | $13.00 | $13.17 | 49,350 | — | — |
| 1980-05-14 | $13.08 | $13.26 | 21,150 | — | — |
| 1980-05-13 | $13.17 | $13.34 | 14,250 | — | — |
| 1980-05-12 | $13.33 | $13.51 | 11,400 | — | — |
| 1980-05-09 | $13.42 | $13.60 | 22,650 | — | — |
| 1980-05-08 | $13.58 | $13.76 | 28,800 | — | — |
| 1980-05-07 | $13.58 | $13.76 | 16,500 | — | — |
| 1980-05-06 | $13.67 | $13.85 | 32,850 | — | — |
| 1980-05-05 | $13.42 | $13.60 | 24,750 | — | — |
| 1980-05-02 | $13.17 | $13.34 | 29,400 | — | — |
| 1980-05-01 | $13.08 | $13.26 | 17,550 | — | — |
| 1980-04-30 | $13.08 | $13.26 | 10,500 | — | — |
| 1980-04-29 | $13.08 | $13.26 | 8,550 | — | — |
| 1980-04-28 | $13.00 | $13.17 | 32,400 | — | — |
| 1980-04-25 | $13.33 | $13.51 | 34,350 | — | — |
| 1980-04-24 | $13.42 | $13.60 | 34,050 | — | — |
| 1980-04-23 | $12.92 | $13.09 | 51,150 | — | — |
| 1980-04-22 | $12.67 | $12.84 | 26,700 | — | — |
| 1980-04-21 | $12.42 | $12.58 | 23,100 | — | — |
| 1980-04-18 | $12.42 | $12.58 | 16,950 | — | — |
| 1980-04-17 | $12.25 | $12.41 | 21,000 | — | — |
| 1980-04-16 | $12.00 | $12.16 | 34,950 | — | — |
| 1980-04-15 | $12.25 | $12.41 | 47,700 | — | — |
| 1980-04-14 | $12.25 | $12.41 | 28,950 | — | — |
| 1980-04-11 | $12.00 | $12.16 | 21,750 | — | — |
| 1980-04-10 | $11.83 | $11.99 | 10,350 | — | — |
| 1980-04-09 | $11.50 | $11.65 | 7,350 | — | — |
| 1980-04-08 | $11.17 | $11.32 | 9,000 | — | — |
| 1980-04-07 | $11.25 | $11.40 | 13,650 | — | — |
| 1980-04-03 | $11.33 | $11.48 | 9,150 | — | — |
| 1980-04-02 | $11.00 | $11.15 | 15,300 | — | — |
| 1980-04-01 | $11.00 | $11.15 | 50,400 | — | — |
| 1980-03-31 | $11.08 | $11.23 | 21,750 | — | — |
| 1980-03-28 | $10.25 | $10.39 | 19,050 | — | — |
| 1980-03-27 | $10.25 | $10.39 | 23,850 | — | — |
| 1980-03-26 | $10.75 | $10.89 | 36,600 | — | — |
| 1980-03-25 | $10.75 | $10.89 | 12,900 | — | — |
| 1980-03-24 | $11.08 | $11.23 | 6,000 | — | — |
| 1980-03-21 | $11.25 | $11.40 | 7,650 | — | — |
| 1980-03-20 | $11.42 | $11.57 | 9,450 | — | — |
| 1980-03-19 | $11.33 | $11.48 | 4,800 | — | — |
| 1980-03-18 | $10.83 | $10.98 | 18,150 | — | — |
| 1980-03-17 | $10.92 | $11.06 | 16,050 | — | — |
| 1980-03-14 | $10.75 | $10.89 | 24,150 | — | — |
| 1980-03-13 | $11.25 | $11.40 | 15,900 | — | — |
| 1980-03-12 | $11.17 | $11.32 | 26,250 | — | — |
| 1980-03-11 | $10.83 | $10.98 | 32,400 | — | — |
| 1980-03-10 | $10.83 | $10.98 | 34,950 | — | — |
| 1980-03-07 | $10.33 | $10.47 | 28,200 | — | — |
| 1980-03-06 | $10.50 | $10.64 | 19,200 | — | — |
| 1980-03-05 | $10.58 | $10.72 | 27,000 | — | — |
| 1980-03-04 | $10.67 | $10.81 | 25,050 | — | — |
| 1980-03-03 | $11.00 | $11.15 | 21,450 | — | — |
| 1980-02-29 | $10.67 | $10.81 | 111,450 | — | — |
| 1980-02-28 | $10.58 | $10.72 | 33,450 | — | — |
| 1980-02-27 | $10.50 | $10.64 | 8,550 | — | — |
| 1980-02-26 | $10.42 | $10.56 | 22,950 | — | — |
| 1980-02-25 | $10.67 | $10.81 | 16,500 | — | — |
| 1980-02-22 | $10.50 | $10.64 | 37,950 | — | — |
| 1980-02-21 | $10.33 | $10.47 | 31,800 | — | — |
| 1980-02-20 | $10.67 | $10.81 | 16,500 | — | — |
| 1980-02-19 | $10.67 | $10.81 | 30,300 | — | — |
| 1980-02-15 | $10.83 | $10.98 | 21,900 | — | — |
| 1980-02-14 | $10.92 | $11.06 | 18,600 | — | — |
| 1980-02-13 | $11.00 | $11.15 | 26,550 | — | — |
| 1980-02-12 | $10.92 | $11.06 | 6,750 | — | — |
| 1980-02-11 | $11.00 | $11.15 | 19,650 | — | — |
| 1980-02-08 | $11.08 | $11.23 | 26,400 | — | — |
| 1980-02-07 | $11.00 | $11.15 | 21,000 | — | — |
| 1980-02-06 | $11.00 | $11.15 | 16,050 | — | — |
| 1980-02-05 | $10.92 | $11.06 | 16,950 | — | — |
| 1980-02-04 | $11.17 | $11.32 | 24,150 | — | — |
| 1980-02-01 | $11.33 | $11.48 | 10,200 | — | — |
| 1980-01-31 | $11.25 | $11.40 | 12,600 | — | — |
| 1980-01-30 | $11.33 | $11.48 | 21,300 | — | — |
| 1980-01-29 | $11.25 | $11.40 | 28,200 | — | — |
| 1980-01-28 | $11.50 | $11.65 | 90,450 | — | — |
| 1980-01-25 | $11.92 | $12.08 | 21,450 | — | — |
| 1980-01-24 | $11.92 | $12.08 | 22,200 | — | — |
| 1980-01-23 | $12.00 | $12.16 | 21,000 | — | — |
| 1980-01-22 | $12.08 | $12.24 | 16,200 | — | — |
| 1980-01-21 | $12.17 | $12.33 | 24,000 | — | — |
| 1980-01-18 | $12.17 | $12.33 | 9,900 | — | — |
| 1980-01-17 | $12.08 | $12.24 | 15,900 | — | — |
| 1980-01-16 | $12.17 | $12.33 | 11,400 | — | — |
| 1980-01-15 | $12.25 | $12.41 | 9,900 | — | — |
| 1980-01-14 | $12.08 | $12.24 | 13,350 | — | — |
| 1980-01-11 | $12.00 | $12.16 | 53,100 | — | — |
| 1980-01-10 | $12.08 | $12.24 | 8,850 | — | — |
| 1980-01-09 | $12.00 | $12.16 | 21,300 | — | — |
| 1980-01-08 | $12.00 | $12.16 | 13,350 | — | — |
| 1980-01-07 | $12.17 | $12.33 | 10,950 | — | — |
| 1980-01-04 | $12.17 | $12.33 | 60,450 | — | — |
| 1980-01-03 | $11.92 | $12.08 | 22,500 | — | — |
| 1980-01-02 | $12.00 | $12.16 | 12,000 | — | — |