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 | $22.75 | $25.97 | 136,500 | — | — |
| 1980-12-30 | $23.00 | $26.26 | 56,550 | — | — |
| 1980-12-29 | $22.83 | $26.07 | 132,300 | — | — |
| 1980-12-26 | $23.17 | $26.45 | 42,450 | — | — |
| 1980-12-24 | $22.83 | $26.07 | 78,600 | — | — |
| 1980-12-23 | $22.83 | $26.07 | 214,350 | — | — |
| 1980-12-22 | $22.83 | $26.07 | 398,550 | — | — |
| 1980-12-19 | $21.67 | $24.73 | 135,450 | — | — |
| 1980-12-18 | $20.58 | $23.50 | 299,400 | — | — |
| 1980-12-17 | $20.33 | $23.21 | 616,350 | — | — |
| 1980-12-16 | $20.50 | $23.40 | 153,150 | — | — |
| 1980-12-15 | $20.92 | $23.88 | 84,750 | — | — |
| 1980-12-12 | $21.00 | $23.97 | 92,250 | — | — |
| 1980-12-11 | $20.92 | $23.88 | 106,350 | — | — |
| 1980-12-10 | $21.33 | $24.35 | 108,900 | — | — |
| 1980-12-09 | $21.67 | $24.73 | 174,900 | — | — |
| 1980-12-08 | $21.92 | $25.02 | 90,450 | — | — |
| 1980-12-05 | $22.08 | $25.21 | 107,700 | — | — |
| 1980-12-04 | $22.25 | $25.40 | 226,650 | — | — |
| 1980-12-03 | $22.08 | $25.21 | 162,600 | — | — |
| 1980-12-02 | $22.42 | $25.59 | 272,550 | — | — |
| 1980-12-01 | $22.25 | $25.40 | 109,950 | — | — |
| 1980-11-28 | $22.58 | $25.78 | 40,800 | — | — |
| 1980-11-26 | $21.92 | $25.02 | 139,050 | — | — |
| 1980-11-25 | $22.08 | $25.21 | 169,050 | — | — |
| 1980-11-24 | $22.00 | $25.12 | 101,700 | — | — |
| 1980-11-21 | $22.25 | $25.40 | 176,400 | — | — |
| 1980-11-20 | $22.33 | $25.50 | 133,650 | — | — |
| 1980-11-19 | $22.33 | $25.50 | 93,300 | — | — |
| 1980-11-18 | $22.58 | $25.78 | 213,450 | — | — |
| 1980-11-17 | $22.33 | $25.50 | 76,500 | — | — |
| 1980-11-14 | $22.67 | $25.88 | 131,400 | — | — |
| 1980-11-13 | $22.75 | $25.97 | 195,600 | — | — |
| 1980-11-12 | $22.67 | $25.88 | 237,300 | — | — |
| 1980-11-11 | $22.33 | $25.50 | 29,550 | — | — |
| 1980-11-10 | $22.33 | $25.50 | 66,750 | — | — |
| 1980-11-07 | $22.33 | $25.50 | 53,250 | — | — |
| 1980-11-06 | $21.92 | $25.02 | 109,050 | — | — |
| 1980-11-05 | $22.83 | $26.07 | 160,500 | — | — |
| 1980-11-03 | $22.33 | $25.50 | 58,800 | — | — |
| 1980-10-31 | $22.25 | $25.40 | 113,550 | — | — |
| 1980-10-30 | $22.08 | $25.21 | 58,050 | — | — |
| 1980-10-29 | $22.08 | $25.21 | 35,850 | — | — |
| 1980-10-28 | $22.25 | $25.40 | 70,350 | — | — |
| 1980-10-27 | $22.42 | $25.59 | 78,150 | — | — |
| 1980-10-24 | $22.83 | $25.82 | 706,200 | — | — |
| 1980-10-23 | $23.08 | $26.10 | 30,150 | — | — |
| 1980-10-22 | $23.33 | $26.38 | 79,350 | — | — |
| 1980-10-21 | $23.08 | $26.10 | 121,200 | — | — |
| 1980-10-20 | $23.17 | $26.20 | 63,600 | — | — |
| 1980-10-17 | $23.50 | $26.57 | 108,450 | — | — |
| 1980-10-16 | $23.67 | $26.76 | 231,000 | — | — |
| 1980-10-15 | $24.00 | $27.14 | 238,500 | — | — |
| 1980-10-14 | $23.92 | $27.04 | 95,550 | — | — |
| 1980-10-13 | $23.83 | $26.95 | 39,000 | — | — |
| 1980-10-10 | $23.92 | $27.04 | 138,450 | — | — |
| 1980-10-09 | $23.92 | $27.04 | 65,250 | — | — |
| 1980-10-08 | $23.75 | $26.86 | 315,600 | — | — |
| 1980-10-07 | $24.00 | $27.14 | 226,950 | — | — |
| 1980-10-06 | $23.67 | $26.76 | 186,600 | — | — |
| 1980-10-03 | $22.42 | $25.35 | 58,650 | — | — |
| 1980-10-02 | $22.25 | $25.16 | 127,650 | — | — |
| 1980-10-01 | $22.25 | $25.16 | 214,650 | — | — |
| 1980-09-30 | $22.08 | $24.97 | 218,550 | — | — |
| 1980-09-29 | $22.08 | $24.97 | 367,050 | — | — |
| 1980-09-26 | $23.08 | $26.10 | 190,800 | — | — |
| 1980-09-25 | $23.50 | $26.57 | 240,450 | — | — |
| 1980-09-24 | $24.25 | $27.42 | 115,500 | — | — |
| 1980-09-23 | $24.50 | $27.70 | 216,000 | — | — |
| 1980-09-22 | $24.33 | $27.52 | 88,350 | — | — |
| 1980-09-19 | $24.33 | $27.52 | 143,700 | — | — |
| 1980-09-18 | $24.17 | $27.33 | 109,350 | — | — |
| 1980-09-17 | $24.58 | $27.80 | 160,200 | — | — |
| 1980-09-16 | $24.17 | $27.33 | 186,600 | — | — |
| 1980-09-15 | $23.50 | $26.57 | 125,700 | — | — |
| 1980-09-12 | $24.25 | $27.42 | 74,700 | — | — |
| 1980-09-11 | $24.42 | $27.61 | 39,150 | — | — |
| 1980-09-10 | $24.00 | $27.14 | 167,700 | — | — |
| 1980-09-09 | $24.08 | $27.23 | 362,100 | — | — |
| 1980-09-08 | $23.83 | $26.95 | 129,150 | — | — |
| 1980-09-05 | $24.25 | $27.42 | 103,500 | — | — |
| 1980-09-04 | $24.25 | $27.42 | 58,200 | — | — |
| 1980-09-03 | $23.83 | $26.95 | 100,950 | — | — |
| 1980-09-02 | $23.58 | $26.67 | 220,050 | — | — |
| 1980-08-29 | $23.58 | $26.67 | 252,000 | — | — |
| 1980-08-28 | $23.00 | $26.01 | 130,950 | — | — |
| 1980-08-27 | $23.50 | $26.57 | 131,850 | — | — |
| 1980-08-26 | $24.08 | $27.23 | 125,400 | — | — |
| 1980-08-25 | $24.00 | $27.14 | 67,050 | — | — |
| 1980-08-22 | $24.67 | $27.89 | 153,450 | — | — |
| 1980-08-21 | $24.83 | $28.08 | 56,400 | — | — |
| 1980-08-20 | $24.67 | $27.89 | 111,900 | — | — |
| 1980-08-19 | $24.50 | $27.70 | 127,800 | — | — |
| 1980-08-18 | $24.58 | $27.80 | 117,150 | — | — |
| 1980-08-15 | $25.33 | $28.65 | 168,750 | — | — |
| 1980-08-14 | $25.08 | $28.36 | 53,700 | — | — |
| 1980-08-13 | $24.83 | $28.08 | 129,900 | — | — |
| 1980-08-12 | $25.00 | $28.27 | 108,900 | — | — |
| 1980-08-11 | $25.00 | $28.27 | 68,250 | — | — |
| 1980-08-08 | $24.92 | $28.17 | 71,550 | — | — |
| 1980-08-07 | $25.17 | $28.46 | 99,000 | — | — |
| 1980-08-06 | $24.83 | $28.08 | 89,700 | — | — |
| 1980-08-05 | $24.83 | $28.08 | 58,500 | — | — |
| 1980-08-04 | $24.83 | $28.08 | 60,750 | — | — |
| 1980-08-01 | $24.42 | $27.61 | 140,400 | — | — |
| 1980-07-31 | $24.58 | $27.80 | 107,550 | — | — |
| 1980-07-30 | $24.75 | $27.99 | 109,500 | — | — |
| 1980-07-29 | $24.83 | $28.08 | 141,900 | — | — |
| 1980-07-28 | $24.50 | $27.70 | 98,250 | — | — |
| 1980-07-25 | $24.33 | $27.27 | 107,850 | — | — |
| 1980-07-24 | $24.08 | $26.99 | 136,950 | — | — |
| 1980-07-23 | $23.50 | $26.34 | 194,100 | — | — |
| 1980-07-22 | $24.42 | $27.36 | 114,450 | — | — |
| 1980-07-21 | $24.75 | $27.74 | 84,150 | — | — |
| 1980-07-18 | $24.50 | $27.46 | 198,450 | — | — |
| 1980-07-17 | $24.25 | $27.18 | 256,350 | — | — |
| 1980-07-16 | $23.50 | $26.34 | 516,150 | — | — |
| 1980-07-15 | $23.83 | $26.71 | 195,150 | — | — |
| 1980-07-14 | $23.83 | $26.71 | 74,400 | — | — |
| 1980-07-11 | $23.58 | $26.43 | 142,650 | — | — |
| 1980-07-10 | $23.42 | $26.24 | 375,600 | — | — |
| 1980-07-09 | $22.67 | $25.40 | 217,500 | — | — |
| 1980-07-08 | $22.42 | $25.12 | 245,250 | — | — |
| 1980-07-07 | $22.67 | $25.40 | 204,000 | — | — |
| 1980-07-03 | $22.25 | $24.94 | 111,750 | — | — |
| 1980-07-02 | $21.75 | $24.38 | 114,150 | — | — |
| 1980-07-01 | $21.50 | $24.09 | 143,250 | — | — |
| 1980-06-30 | $21.75 | $24.38 | 60,600 | — | — |
| 1980-06-27 | $22.25 | $24.94 | 87,150 | — | — |
| 1980-06-26 | $22.17 | $24.84 | 111,300 | — | — |
| 1980-06-25 | $22.58 | $25.31 | 177,150 | — | — |
| 1980-06-24 | $22.58 | $25.31 | 205,950 | — | — |
| 1980-06-23 | $22.58 | $25.31 | 242,250 | — | — |
| 1980-06-20 | $22.17 | $24.84 | 137,700 | — | — |
| 1980-06-19 | $22.33 | $25.03 | 49,500 | — | — |
| 1980-06-18 | $23.33 | $26.15 | 64,050 | — | — |
| 1980-06-17 | $23.42 | $26.24 | 93,000 | — | — |
| 1980-06-16 | $23.42 | $26.24 | 72,300 | — | — |
| 1980-06-13 | $23.42 | $26.24 | 141,750 | — | — |
| 1980-06-12 | $23.50 | $26.34 | 149,850 | — | — |
| 1980-06-11 | $24.25 | $27.18 | 161,400 | — | — |
| 1980-06-10 | $23.17 | $25.96 | 180,600 | — | — |
| 1980-06-09 | $22.83 | $25.59 | 121,200 | — | — |
| 1980-06-06 | $22.92 | $25.68 | 139,200 | — | — |
| 1980-06-05 | $22.83 | $25.59 | 201,900 | — | — |
| 1980-06-04 | $22.25 | $24.94 | 209,250 | — | — |
| 1980-06-03 | $21.33 | $23.91 | 74,700 | — | — |
| 1980-06-02 | $21.50 | $24.09 | 168,750 | — | — |
| 1980-05-30 | $22.33 | $25.03 | 92,550 | — | — |
| 1980-05-29 | $21.83 | $24.47 | 67,650 | — | — |
| 1980-05-28 | $22.25 | $24.94 | 111,750 | — | — |
| 1980-05-27 | $22.08 | $24.75 | 131,400 | — | — |
| 1980-05-23 | $21.75 | $24.38 | 541,200 | — | — |
| 1980-05-22 | $21.00 | $23.53 | 87,300 | — | — |
| 1980-05-21 | $20.83 | $23.35 | 248,400 | — | — |
| 1980-05-20 | $21.33 | $23.91 | 250,950 | — | — |
| 1980-05-19 | $21.42 | $24.00 | 91,650 | — | — |
| 1980-05-16 | $21.25 | $23.81 | 149,250 | — | — |
| 1980-05-15 | $21.00 | $23.53 | 83,250 | — | — |
| 1980-05-14 | $21.00 | $23.53 | 108,900 | — | — |
| 1980-05-13 | $20.92 | $23.44 | 139,650 | — | — |
| 1980-05-12 | $20.58 | $23.07 | 51,600 | — | — |
| 1980-05-09 | $20.08 | $22.51 | 83,550 | — | — |
| 1980-05-08 | $20.42 | $22.88 | 107,700 | — | — |
| 1980-05-07 | $20.75 | $23.25 | 232,500 | — | — |
| 1980-05-06 | $20.08 | $22.51 | 108,300 | — | — |
| 1980-05-05 | $19.92 | $22.32 | 94,650 | — | — |
| 1980-05-02 | $20.08 | $22.51 | 47,850 | — | — |
| 1980-05-01 | $20.00 | $22.41 | 49,800 | — | — |
| 1980-04-30 | $20.50 | $22.97 | 101,550 | — | — |
| 1980-04-29 | $20.33 | $22.79 | 68,100 | — | — |
| 1980-04-28 | $19.83 | $22.23 | 113,250 | — | — |
| 1980-04-25 | $19.42 | $21.52 | 75,900 | — | — |
| 1980-04-24 | $19.67 | $21.79 | 48,750 | — | — |
| 1980-04-23 | $19.50 | $21.61 | 70,650 | — | — |
| 1980-04-22 | $19.33 | $21.43 | 127,950 | — | — |
| 1980-04-21 | $18.92 | $20.96 | 146,250 | — | — |
| 1980-04-18 | $18.83 | $20.87 | 75,300 | — | — |
| 1980-04-17 | $18.83 | $20.87 | 121,350 | — | — |
| 1980-04-16 | $19.42 | $21.52 | 218,700 | — | — |
| 1980-04-15 | $19.67 | $21.79 | 61,650 | — | — |
| 1980-04-14 | $19.50 | $21.61 | 92,700 | — | — |
| 1980-04-11 | $19.50 | $21.61 | 98,700 | — | — |
| 1980-04-10 | $20.00 | $22.16 | 77,700 | — | — |
| 1980-04-09 | $19.75 | $21.89 | 197,550 | — | — |
| 1980-04-08 | $19.75 | $21.89 | 152,250 | — | — |
| 1980-04-07 | $19.67 | $21.79 | 49,950 | — | — |
| 1980-04-03 | $20.25 | $22.44 | 61,050 | — | — |
| 1980-04-02 | $20.17 | $22.35 | 101,250 | — | — |
| 1980-04-01 | $20.17 | $22.35 | 264,600 | — | — |
| 1980-03-31 | $20.17 | $22.35 | 109,050 | — | — |
| 1980-03-28 | $20.00 | $22.16 | 109,350 | — | — |
| 1980-03-27 | $19.00 | $21.06 | 155,100 | — | — |
| 1980-03-26 | $19.00 | $21.06 | 104,850 | — | — |
| 1980-03-25 | $19.83 | $21.98 | 166,050 | — | — |
| 1980-03-24 | $18.92 | $20.96 | 124,650 | — | — |
| 1980-03-21 | $19.92 | $22.07 | 121,800 | — | — |
| 1980-03-20 | $19.83 | $21.98 | 250,800 | — | — |
| 1980-03-19 | $19.33 | $21.43 | 183,750 | — | — |
| 1980-03-18 | $20.33 | $22.53 | 121,800 | — | — |
| 1980-03-17 | $19.75 | $21.89 | 96,150 | — | — |
| 1980-03-14 | $21.17 | $23.46 | 136,350 | — | — |
| 1980-03-13 | $20.50 | $22.72 | 126,600 | — | — |
| 1980-03-12 | $20.92 | $23.18 | 96,000 | — | — |
| 1980-03-11 | $21.17 | $23.46 | 101,550 | — | — |
| 1980-03-10 | $21.25 | $23.55 | 159,000 | — | — |
| 1980-03-07 | $21.58 | $23.92 | 194,250 | — | — |
| 1980-03-06 | $21.75 | $24.10 | 219,150 | — | — |
| 1980-03-05 | $22.00 | $24.38 | 178,350 | — | — |
| 1980-03-04 | $22.92 | $25.40 | 88,500 | — | — |
| 1980-03-03 | $22.83 | $25.30 | 101,700 | — | — |
| 1980-02-29 | $23.17 | $25.67 | 156,000 | — | — |
| 1980-02-28 | $22.33 | $24.75 | 109,200 | — | — |
| 1980-02-27 | $22.17 | $24.56 | 160,200 | — | — |
| 1980-02-26 | $22.17 | $24.56 | 109,350 | — | — |
| 1980-02-25 | $22.33 | $24.75 | 233,100 | — | — |
| 1980-02-22 | $23.08 | $25.58 | 125,850 | — | — |
| 1980-02-21 | $23.42 | $25.95 | 209,550 | — | — |
| 1980-02-20 | $23.42 | $25.95 | 150,450 | — | — |
| 1980-02-19 | $23.17 | $25.67 | 118,800 | — | — |
| 1980-02-15 | $23.17 | $25.67 | 127,500 | — | — |
| 1980-02-14 | $24.00 | $26.60 | 96,600 | — | — |
| 1980-02-13 | $24.25 | $26.87 | 226,350 | — | — |
| 1980-02-12 | $24.25 | $26.87 | 122,400 | — | — |
| 1980-02-11 | $24.00 | $26.60 | 304,050 | — | — |
| 1980-02-08 | $23.58 | $26.13 | 273,450 | — | — |
| 1980-02-07 | $21.75 | $24.10 | 223,200 | — | — |
| 1980-02-06 | $21.83 | $24.20 | 191,250 | — | — |
| 1980-02-05 | $21.75 | $24.10 | 122,400 | — | — |
| 1980-02-04 | $21.83 | $24.20 | 160,350 | — | — |
| 1980-02-01 | $22.17 | $24.56 | 81,000 | — | — |
| 1980-01-31 | $22.42 | $24.84 | 98,250 | — | — |
| 1980-01-30 | $22.33 | $24.75 | 106,050 | — | — |
| 1980-01-29 | $22.50 | $24.93 | 150,600 | — | — |
| 1980-01-28 | $22.50 | $24.93 | 128,250 | — | — |
| 1980-01-25 | $23.33 | $25.62 | 92,850 | — | — |
| 1980-01-24 | $23.00 | $25.25 | 132,750 | — | — |
| 1980-01-23 | $23.33 | $25.62 | 139,050 | — | — |
| 1980-01-22 | $24.08 | $26.44 | 230,400 | — | — |
| 1980-01-21 | $25.00 | $27.45 | 249,750 | — | — |
| 1980-01-18 | $23.83 | $26.17 | 352,050 | — | — |
| 1980-01-17 | $23.83 | $26.17 | 481,350 | — | — |
| 1980-01-16 | $24.17 | $26.53 | 613,950 | — | — |
| 1980-01-15 | $22.83 | $25.07 | 374,250 | — | — |
| 1980-01-14 | $22.00 | $24.15 | 172,050 | — | — |
| 1980-01-11 | $21.58 | $23.70 | 161,550 | — | — |
| 1980-01-10 | $21.42 | $23.51 | 218,400 | — | — |
| 1980-01-09 | $21.25 | $23.33 | 445,950 | — | — |
| 1980-01-08 | $21.17 | $23.24 | 69,450 | — | — |
| 1980-01-07 | $21.00 | $23.06 | 81,450 | — | — |
| 1980-01-04 | $20.75 | $22.78 | 159,600 | — | — |
| 1980-01-03 | $20.67 | $22.69 | 140,700 | — | — |
| 1980-01-02 | $20.92 | $22.96 | 116,700 | — | — |