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 | $23.63 | $23.62 | 11,700 | — | — |
| 1980-12-30 | $23.63 | $23.62 | 11,200 | — | — |
| 1980-12-29 | $23.50 | $23.50 | 8,700 | — | — |
| 1980-12-26 | $23.13 | $23.13 | 1,500 | — | — |
| 1980-12-24 | $23.13 | $23.13 | 5,900 | — | — |
| 1980-12-23 | $22.75 | $22.75 | 107,500 | — | — |
| 1980-12-22 | $22.88 | $22.87 | 10,800 | — | — |
| 1980-12-19 | $22.38 | $22.37 | 12,500 | — | — |
| 1980-12-18 | $22.25 | $22.25 | 22,600 | — | — |
| 1980-12-17 | $22.00 | $22.00 | 13,300 | — | — |
| 1980-12-16 | $21.88 | $21.87 | 12,300 | — | — |
| 1980-12-15 | $21.75 | $21.75 | 16,800 | — | — |
| 1980-12-12 | $22.25 | $22.25 | 31,400 | — | — |
| 1980-12-11 | $22.00 | $22.00 | 27,200 | — | — |
| 1980-12-10 | $22.38 | $22.37 | 14,700 | — | — |
| 1980-12-09 | $22.38 | $22.37 | 11,600 | — | — |
| 1980-12-08 | $22.38 | $22.37 | 32,200 | — | — |
| 1980-12-05 | $23.00 | $23.00 | 9,000 | — | — |
| 1980-12-04 | $23.25 | $23.25 | 8,300 | — | — |
| 1980-12-03 | $23.13 | $23.13 | 8,200 | — | — |
| 1980-12-02 | $22.88 | $22.87 | 39,800 | — | — |
| 1980-12-01 | $23.50 | $23.50 | 24,300 | — | — |
| 1980-11-28 | $24.00 | $24.00 | 12,200 | — | — |
| 1980-11-26 | $23.50 | $23.50 | 15,300 | — | — |
| 1980-11-25 | $23.50 | $23.50 | 12,600 | — | — |
| 1980-11-24 | $23.50 | $23.50 | 16,600 | — | — |
| 1980-11-21 | $23.50 | $23.50 | 26,000 | — | — |
| 1980-11-20 | $23.00 | $23.00 | 11,200 | — | — |
| 1980-11-19 | $23.00 | $23.00 | 21,900 | — | — |
| 1980-11-18 | $23.13 | $23.13 | 22,900 | — | — |
| 1980-11-17 | $22.75 | $22.75 | 23,600 | — | — |
| 1980-11-14 | $23.00 | $23.00 | 40,700 | — | — |
| 1980-11-13 | $22.88 | $22.87 | 17,800 | — | — |
| 1980-11-12 | $22.75 | $22.75 | 16,100 | — | — |
| 1980-11-11 | $22.13 | $22.12 | 10,400 | — | — |
| 1980-11-10 | $22.13 | $22.12 | 13,500 | — | — |
| 1980-11-07 | $22.00 | $22.00 | 12,100 | — | — |
| 1980-11-06 | $22.00 | $22.00 | 15,800 | — | — |
| 1980-11-05 | $22.63 | $22.62 | 49,100 | — | — |
| 1980-11-03 | $21.63 | $21.62 | 29,500 | — | — |
| 1980-10-31 | $21.63 | $21.62 | 18,800 | — | — |
| 1980-10-30 | $21.50 | $21.50 | 9,700 | — | — |
| 1980-10-29 | $21.75 | $21.75 | 12,200 | — | — |
| 1980-10-28 | $21.75 | $21.75 | 11,400 | — | — |
| 1980-10-27 | $21.88 | $21.87 | 12,900 | — | — |
| 1980-10-24 | $22.63 | $22.62 | 8,500 | — | — |
| 1980-10-23 | $22.50 | $22.50 | 10,800 | — | — |
| 1980-10-22 | $22.63 | $22.62 | 13,200 | — | — |
| 1980-10-21 | $22.38 | $22.37 | 9,500 | — | — |
| 1980-10-20 | $22.13 | $22.12 | 20,000 | — | — |
| 1980-10-17 | $22.63 | $22.62 | 13,500 | — | — |
| 1980-10-16 | $23.00 | $23.00 | 15,200 | — | — |
| 1980-10-15 | $22.63 | $22.62 | 17,800 | — | — |
| 1980-10-14 | $22.63 | $22.62 | 13,200 | — | — |
| 1980-10-13 | $22.63 | $22.62 | 7,400 | — | — |
| 1980-10-10 | $22.38 | $22.37 | 7,600 | — | — |
| 1980-10-09 | $22.63 | $22.62 | 12,300 | — | — |
| 1980-10-08 | $22.63 | $22.62 | 7,800 | — | — |
| 1980-10-07 | $22.50 | $22.50 | 20,300 | — | — |
| 1980-10-06 | $22.50 | $22.50 | 12,800 | — | — |
| 1980-10-03 | $22.13 | $22.12 | 14,800 | — | — |
| 1980-10-02 | $22.25 | $22.25 | 10,600 | — | — |
| 1980-10-01 | $21.75 | $21.75 | 18,600 | — | — |
| 1980-09-30 | $22.63 | $22.62 | 20,000 | — | — |
| 1980-09-29 | $22.38 | $22.37 | 25,700 | — | — |
| 1980-09-26 | $22.75 | $22.75 | 24,000 | — | — |
| 1980-09-25 | $23.00 | $23.00 | 9,700 | — | — |
| 1980-09-24 | $23.00 | $23.00 | 23,100 | — | — |
| 1980-09-23 | $22.50 | $22.50 | 21,400 | — | — |
| 1980-09-22 | $23.00 | $23.00 | 20,700 | — | — |
| 1980-09-19 | $23.13 | $23.13 | 31,600 | — | — |
| 1980-09-18 | $22.75 | $22.75 | 22,200 | — | — |
| 1980-09-17 | $22.75 | $22.75 | 27,200 | — | — |
| 1980-09-16 | $22.63 | $22.62 | 21,300 | — | — |
| 1980-09-15 | $22.50 | $22.50 | 12,200 | — | — |
| 1980-09-12 | $22.50 | $22.50 | 7,000 | — | — |
| 1980-09-11 | $22.50 | $22.50 | 16,300 | — | — |
| 1980-09-10 | $22.13 | $22.12 | 9,800 | — | — |
| 1980-09-09 | $21.88 | $21.87 | 19,000 | — | — |
| 1980-09-08 | $21.75 | $21.75 | 14,800 | — | — |
| 1980-09-05 | $21.75 | $21.75 | 14,300 | — | — |
| 1980-09-04 | $21.88 | $21.87 | 26,100 | — | — |
| 1980-09-03 | $21.63 | $21.62 | 12,600 | — | — |
| 1980-09-02 | $21.38 | $21.38 | 15,600 | — | — |
| 1980-08-29 | $21.00 | $21.00 | 9,000 | — | — |
| 1980-08-28 | $21.13 | $21.12 | 10,200 | — | — |
| 1980-08-27 | $21.25 | $21.25 | 7,700 | — | — |
| 1980-08-26 | $21.50 | $21.50 | 15,700 | — | — |
| 1980-08-25 | $21.63 | $21.62 | 15,200 | — | — |
| 1980-08-22 | $21.50 | $21.50 | 16,600 | — | — |
| 1980-08-21 | $21.00 | $21.00 | 14,500 | — | — |
| 1980-08-20 | $20.75 | $20.75 | 13,800 | — | — |
| 1980-08-19 | $20.75 | $20.75 | 18,500 | — | — |
| 1980-08-18 | $21.13 | $21.12 | 16,000 | — | — |
| 1980-08-15 | $21.75 | $21.75 | 11,300 | — | — |
| 1980-08-14 | $21.63 | $21.62 | 5,300 | — | — |
| 1980-08-13 | $21.50 | $21.50 | 16,100 | — | — |
| 1980-08-12 | $21.63 | $21.62 | 12,500 | — | — |
| 1980-08-11 | $21.75 | $21.75 | 12,000 | — | — |
| 1980-08-08 | $21.63 | $21.62 | 19,000 | — | — |
| 1980-08-07 | $21.50 | $21.50 | 8,900 | — | — |
| 1980-08-06 | $21.50 | $21.50 | 9,200 | — | — |
| 1980-08-05 | $21.75 | $21.75 | 10,100 | — | — |
| 1980-08-04 | $21.63 | $21.62 | 15,700 | — | — |
| 1980-08-01 | $21.38 | $21.38 | 13,600 | — | — |
| 1980-07-31 | $21.00 | $21.00 | 12,300 | — | — |
| 1980-07-30 | $20.88 | $20.87 | 19,200 | — | — |
| 1980-07-29 | $20.88 | $20.87 | 7,000 | — | — |
| 1980-07-28 | $20.75 | $20.75 | 12,100 | — | — |
| 1980-07-25 | $20.63 | $20.62 | 11,300 | — | — |
| 1980-07-24 | $20.63 | $20.62 | 6,600 | — | — |
| 1980-07-23 | $20.88 | $20.87 | 14,400 | — | — |
| 1980-07-22 | $20.75 | $20.75 | 15,000 | — | — |
| 1980-07-21 | $21.00 | $21.00 | 30,100 | — | — |
| 1980-07-18 | $20.75 | $20.75 | 24,200 | — | — |
| 1980-07-17 | $20.63 | $20.62 | 5,000 | — | — |
| 1980-07-16 | $20.63 | $20.62 | 13,800 | — | — |
| 1980-07-15 | $20.63 | $20.62 | 10,700 | — | — |
| 1980-07-14 | $20.63 | $20.62 | 12,800 | — | — |
| 1980-07-11 | $20.38 | $20.37 | 8,300 | — | — |
| 1980-07-10 | $20.00 | $20.00 | 8,500 | — | — |
| 1980-07-09 | $20.25 | $20.25 | 10,700 | — | — |
| 1980-07-08 | $20.25 | $20.25 | 13,900 | — | — |
| 1980-07-07 | $20.88 | $20.87 | 17,900 | — | — |
| 1980-07-03 | $20.63 | $20.62 | 15,100 | — | — |
| 1980-07-02 | $20.25 | $20.25 | 10,700 | — | — |
| 1980-07-01 | $20.25 | $20.25 | 12,800 | — | — |
| 1980-06-30 | $20.38 | $20.37 | 6,600 | — | — |
| 1980-06-27 | $20.63 | $20.62 | 16,500 | — | — |
| 1980-06-26 | $20.50 | $20.50 | 76,800 | — | — |
| 1980-06-25 | $20.50 | $20.50 | 26,800 | — | — |
| 1980-06-24 | $19.88 | $19.88 | 42,000 | — | — |
| 1980-06-23 | $19.63 | $19.63 | 24,500 | — | — |
| 1980-06-20 | $19.50 | $19.50 | 4,500 | — | — |
| 1980-06-19 | $19.50 | $19.50 | 9,700 | — | — |
| 1980-06-18 | $19.63 | $19.63 | 9,500 | — | — |
| 1980-06-17 | $19.63 | $19.63 | 13,400 | — | — |
| 1980-06-16 | $19.38 | $19.37 | 15,200 | — | — |
| 1980-06-13 | $19.88 | $19.88 | 8,800 | — | — |
| 1980-06-12 | $19.63 | $19.63 | 20,900 | — | — |
| 1980-06-11 | $19.75 | $19.75 | 12,300 | — | — |
| 1980-06-10 | $19.63 | $19.63 | 9,900 | — | — |
| 1980-06-09 | $19.38 | $19.37 | 11,300 | — | — |
| 1980-06-06 | $19.38 | $19.37 | 14,500 | — | — |
| 1980-06-05 | $19.13 | $19.12 | 9,400 | — | — |
| 1980-06-04 | $19.25 | $19.25 | 9,800 | — | — |
| 1980-06-03 | $19.38 | $19.37 | 12,000 | — | — |
| 1980-06-02 | $19.25 | $19.25 | 18,000 | — | — |
| 1980-05-30 | $19.75 | $19.75 | 13,800 | — | — |
| 1980-05-29 | $19.75 | $19.75 | 11,200 | — | — |
| 1980-05-28 | $19.50 | $19.50 | 14,800 | — | — |
| 1980-05-27 | $19.88 | $19.88 | 11,800 | — | — |
| 1980-05-23 | $19.88 | $19.88 | 16,400 | — | — |
| 1980-05-22 | $19.13 | $19.12 | 5,800 | — | — |
| 1980-05-21 | $19.00 | $19.00 | 11,400 | — | — |
| 1980-05-20 | $19.00 | $19.00 | 14,600 | — | — |
| 1980-05-19 | $18.88 | $18.88 | 14,400 | — | — |
| 1980-05-16 | $18.50 | $18.50 | 13,700 | — | — |
| 1980-05-15 | $18.75 | $18.75 | 5,100 | — | — |
| 1980-05-14 | $18.88 | $18.88 | 17,800 | — | — |
| 1980-05-13 | $18.38 | $18.37 | 21,000 | — | — |
| 1980-05-12 | $18.25 | $18.25 | 7,400 | — | — |
| 1980-05-09 | $18.25 | $18.25 | 14,300 | — | — |
| 1980-05-08 | $18.13 | $18.12 | 6,000 | — | — |
| 1980-05-07 | $18.25 | $18.25 | 8,900 | — | — |
| 1980-05-06 | $18.13 | $18.12 | 6,500 | — | — |
| 1980-05-05 | $18.00 | $18.00 | 7,700 | — | — |
| 1980-05-02 | $18.25 | $18.25 | 6,000 | — | — |
| 1980-05-01 | $18.00 | $18.00 | 45,100 | — | — |
| 1980-04-30 | $18.00 | $18.00 | 16,000 | — | — |
| 1980-04-29 | $18.50 | $18.50 | 5,000 | — | — |
| 1980-04-28 | $18.50 | $18.50 | 6,700 | — | — |
| 1980-04-25 | $18.63 | $18.63 | 12,400 | — | — |
| 1980-04-24 | $18.25 | $18.25 | 14,300 | — | — |
| 1980-04-23 | $18.50 | $18.50 | 34,600 | — | — |
| 1980-04-22 | $17.75 | $17.75 | 13,000 | — | — |
| 1980-04-21 | $17.25 | $17.25 | 9,800 | — | — |
| 1980-04-18 | $17.25 | $17.25 | 4,100 | — | — |
| 1980-04-17 | $17.25 | $17.25 | 35,700 | — | — |
| 1980-04-16 | $17.63 | $17.63 | 5,800 | — | — |
| 1980-04-15 | $17.75 | $17.75 | 19,700 | — | — |
| 1980-04-14 | $17.75 | $17.75 | 9,700 | — | — |
| 1980-04-11 | $17.50 | $17.50 | 11,600 | — | — |
| 1980-04-10 | $17.25 | $17.25 | 11,000 | — | — |
| 1980-04-09 | $17.25 | $17.25 | 13,100 | — | — |
| 1980-04-08 | $17.25 | $17.25 | 10,100 | — | — |
| 1980-04-07 | $17.25 | $17.25 | 17,200 | — | — |
| 1980-04-03 | $17.25 | $17.25 | 6,900 | — | — |
| 1980-04-02 | $17.25 | $17.25 | 12,100 | — | — |
| 1980-04-01 | $17.13 | $17.12 | 9,600 | — | — |
| 1980-03-31 | $17.13 | $17.12 | 15,200 | — | — |
| 1980-03-28 | $17.25 | $17.25 | 10,400 | — | — |
| 1980-03-27 | $17.00 | $17.00 | 26,200 | — | — |
| 1980-03-26 | $17.88 | $17.88 | 70,900 | — | — |
| 1980-03-25 | $18.00 | $18.00 | 40,900 | — | — |
| 1980-03-24 | $18.13 | $18.12 | 28,100 | — | — |
| 1980-03-21 | $18.25 | $18.25 | 16,700 | — | — |
| 1980-03-20 | $18.25 | $18.25 | 29,900 | — | — |
| 1980-03-19 | $18.50 | $18.50 | 13,700 | — | — |
| 1980-03-18 | $17.88 | $17.88 | 12,800 | — | — |
| 1980-03-17 | $17.88 | $17.88 | 12,300 | — | — |