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
- 1970-01-02 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 | $26.30 | $32.96 | 239,996 | — | — |
| 1980-12-30 | $26.57 | $33.31 | 331,987 | — | — |
| 1980-12-29 | $26.46 | $33.17 | 273,012 | — | — |
| 1980-12-26 | $27.01 | $33.86 | 67,855 | — | — |
| 1980-12-24 | $26.79 | $33.58 | 388,229 | — | — |
| 1980-12-23 | $25.97 | $32.55 | 519,611 | — | — |
| 1980-12-22 | $26.02 | $32.62 | 753,232 | — | — |
| 1980-12-19 | $25.36 | $31.79 | 430,125 | — | — |
| 1980-12-18 | $24.92 | $31.24 | 1,232,085 | — | — |
| 1980-12-17 | $25.75 | $32.28 | 270,963 | — | — |
| 1980-12-16 | $26.02 | $32.62 | 303,752 | — | — |
| 1980-12-15 | $25.80 | $32.34 | 305,801 | — | — |
| 1980-12-12 | $26.30 | $32.96 | 308,078 | — | — |
| 1980-12-11 | $25.69 | $32.21 | 508,910 | — | — |
| 1980-12-10 | $25.69 | $32.21 | 305,118 | — | — |
| 1980-12-09 | $26.35 | $33.03 | 369,329 | — | — |
| 1980-12-08 | $26.52 | $33.24 | 666,706 | — | — |
| 1980-12-05 | $27.23 | $34.13 | 343,827 | — | — |
| 1980-12-04 | $27.67 | $34.68 | 298,970 | — | — |
| 1980-12-03 | $27.94 | $35.03 | 407,811 | — | — |
| 1980-12-02 | $28.16 | $35.30 | 409,632 | — | — |
| 1980-12-01 | $27.23 | $34.13 | 294,644 | — | — |
| 1980-11-28 | $28.49 | $35.33 | 195,822 | — | — |
| 1980-11-26 | $29.10 | $36.08 | 273,012 | — | — |
| 1980-11-25 | $28.88 | $35.81 | 482,496 | — | — |
| 1980-11-24 | $28.71 | $35.60 | 300,109 | — | — |
| 1980-11-21 | $29.15 | $36.15 | 292,139 | — | — |
| 1980-11-20 | $29.92 | $37.10 | 311,038 | — | — |
| 1980-11-19 | $29.42 | $36.49 | 618,206 | — | — |
| 1980-11-18 | $29.81 | $36.96 | 774,863 | — | — |
| 1980-11-17 | $29.26 | $36.28 | 359,766 | — | — |
| 1980-11-14 | $28.55 | $35.40 | 739,342 | — | — |
| 1980-11-13 | $28.71 | $35.60 | 450,391 | — | — |
| 1980-11-12 | $28.33 | $35.13 | 533,729 | — | — |
| 1980-11-11 | $27.23 | $33.77 | 213,583 | — | — |
| 1980-11-10 | $27.45 | $34.04 | 219,275 | — | — |
| 1980-11-07 | $27.23 | $33.77 | 541,243 | — | — |
| 1980-11-06 | $27.45 | $34.04 | 339,273 | — | — |
| 1980-11-05 | $28.27 | $35.06 | 696,079 | — | — |
| 1980-11-03 | $28.00 | $34.72 | 277,111 | — | — |
| 1980-10-31 | $27.83 | $34.51 | 322,651 | — | — |
| 1980-10-30 | $27.45 | $34.04 | 339,501 | — | — |
| 1980-10-29 | $27.45 | $34.04 | 240,224 | — | — |
| 1980-10-28 | $28.27 | $35.06 | 328,116 | — | — |
| 1980-10-27 | $27.67 | $34.31 | 499,118 | — | — |
| 1980-10-24 | $28.55 | $35.40 | 444,015 | — | — |
| 1980-10-23 | $27.78 | $34.45 | 611,375 | — | — |
| 1980-10-22 | $28.38 | $35.19 | 654,410 | — | — |
| 1980-10-21 | $28.33 | $35.13 | 798,772 | — | — |
| 1980-10-20 | $28.38 | $35.19 | 2,243,528 | — | — |
| 1980-10-17 | $28.82 | $35.74 | 890,990 | — | — |
| 1980-10-16 | $29.31 | $36.35 | 506,177 | — | — |
| 1980-10-15 | $30.14 | $37.37 | 244,094 | — | — |
| 1980-10-14 | $29.97 | $37.17 | 305,346 | — | — |
| 1980-10-13 | $30.14 | $37.37 | 282,576 | — | — |
| 1980-10-10 | $29.48 | $36.56 | 564,241 | — | — |
| 1980-10-09 | $30.03 | $37.24 | 558,093 | — | — |
| 1980-10-08 | $30.58 | $37.92 | 629,135 | — | — |
| 1980-10-07 | $30.85 | $38.26 | 717,027 | — | — |
| 1980-10-06 | $31.35 | $38.87 | 516,424 | — | — |
| 1980-10-03 | $30.69 | $38.05 | 987,307 | — | — |
| 1980-10-02 | $30.19 | $37.44 | 687,882 | — | — |
| 1980-10-01 | $29.92 | $37.10 | 1,074,516 | — | — |
| 1980-09-30 | $28.93 | $35.88 | 622,304 | — | — |
| 1980-09-29 | $28.33 | $35.13 | 970,685 | — | — |
| 1980-09-26 | $28.33 | $35.13 | 701,771 | — | — |
| 1980-09-25 | $29.48 | $36.56 | 1,281,723 | — | — |
| 1980-09-24 | $29.04 | $36.01 | 702,455 | — | — |
| 1980-09-23 | $28.49 | $35.33 | 910,345 | — | — |
| 1980-09-22 | $29.15 | $36.15 | 716,344 | — | — |
| 1980-09-19 | $28.22 | $34.99 | 413,276 | — | — |
| 1980-09-18 | $27.61 | $34.24 | 529,175 | — | — |
| 1980-09-17 | $28.05 | $34.79 | 527,809 | — | — |
| 1980-09-16 | $27.50 | $34.11 | 745,262 | — | — |
| 1980-09-15 | $27.39 | $33.97 | 460,865 | — | — |
| 1980-09-12 | $26.79 | $33.22 | 142,768 | — | — |
| 1980-09-11 | $26.79 | $33.22 | 200,604 | — | — |
| 1980-09-10 | $26.68 | $33.08 | 222,918 | — | — |
| 1980-09-09 | $26.52 | $32.88 | 334,036 | — | — |
| 1980-09-08 | $25.80 | $32.00 | 431,719 | — | — |
| 1980-09-05 | $26.57 | $32.95 | 260,261 | — | — |
| 1980-09-04 | $26.62 | $33.02 | 294,416 | — | — |
| 1980-09-03 | $27.01 | $33.49 | 494,564 | — | — |
| 1980-09-02 | $25.97 | $32.20 | 228,155 | — | — |
| 1980-08-29 | $25.75 | $31.93 | 245,916 | — | — |
| 1980-08-28 | $25.75 | $31.55 | 244,550 | — | — |
| 1980-08-27 | $26.24 | $32.15 | 414,414 | — | — |
| 1980-08-26 | $26.62 | $32.62 | 468,834 | — | — |
| 1980-08-25 | $26.90 | $32.96 | 136,620 | — | — |
| 1980-08-22 | $27.12 | $33.23 | 256,390 | — | — |
| 1980-08-21 | $26.62 | $32.62 | 248,648 | — | — |
| 1980-08-20 | $26.46 | $32.42 | 367,736 | — | — |
| 1980-08-19 | $26.02 | $31.88 | 293,733 | — | — |
| 1980-08-18 | $26.57 | $32.55 | 168,953 | — | — |
| 1980-08-15 | $27.23 | $33.36 | 331,531 | — | — |
| 1980-08-14 | $27.34 | $33.50 | 217,454 | — | — |
| 1980-08-13 | $26.41 | $32.35 | 298,287 | — | — |
| 1980-08-12 | $26.62 | $32.62 | 534,412 | — | — |
| 1980-08-11 | $27.17 | $33.29 | 408,949 | — | — |
| 1980-08-08 | $26.46 | $32.42 | 426,938 | — | — |
| 1980-08-07 | $26.68 | $32.69 | 386,407 | — | — |
| 1980-08-06 | $25.75 | $31.55 | 316,048 | — | — |
| 1980-08-05 | $25.64 | $31.41 | 227,700 | — | — |
| 1980-08-04 | $25.69 | $31.48 | 147,550 | — | — |
| 1980-08-01 | $25.64 | $31.41 | 199,010 | — | — |
| 1980-07-31 | $25.91 | $31.75 | 493,426 | — | — |
| 1980-07-30 | $26.19 | $32.08 | 394,149 | — | — |
| 1980-07-29 | $25.53 | $31.28 | 367,280 | — | — |
| 1980-07-28 | $25.42 | $31.14 | 225,878 | — | — |
| 1980-07-25 | $25.03 | $30.67 | 153,014 | — | — |
| 1980-07-24 | $24.98 | $30.60 | 424,205 | — | — |
| 1980-07-23 | $24.92 | $30.54 | 547,391 | — | — |
| 1980-07-22 | $25.42 | $31.14 | 479,992 | — | — |
| 1980-07-21 | $26.08 | $31.95 | 1,399,217 | — | — |
| 1980-07-18 | $26.24 | $32.15 | 364,320 | — | — |
| 1980-07-17 | $26.35 | $32.29 | 229,749 | — | — |
| 1980-07-16 | $25.91 | $31.75 | 362,043 | — | — |
| 1980-07-15 | $26.19 | $32.08 | 546,252 | — | — |
| 1980-07-14 | $26.35 | $32.29 | 672,854 | — | — |
| 1980-07-11 | $25.03 | $30.67 | 154,153 | — | — |
| 1980-07-10 | $24.76 | $30.34 | 205,158 | — | — |
| 1980-07-09 | $24.87 | $30.47 | 449,480 | — | — |
| 1980-07-08 | $24.70 | $30.27 | 231,799 | — | — |
| 1980-07-07 | $25.03 | $30.67 | 305,346 | — | — |
| 1980-07-03 | $25.03 | $30.67 | 424,205 | — | — |
| 1980-07-02 | $23.99 | $29.39 | 296,238 | — | — |
| 1980-07-01 | $23.72 | $29.06 | 246,144 | — | — |
| 1980-06-30 | $23.61 | $28.92 | 143,451 | — | — |
| 1980-06-27 | $24.10 | $29.53 | 150,737 | — | — |
| 1980-06-26 | $24.04 | $29.46 | 338,362 | — | — |
| 1980-06-25 | $24.81 | $30.40 | 167,132 | — | — |
| 1980-06-24 | $24.32 | $29.80 | 300,792 | — | — |
| 1980-06-23 | $24.54 | $30.07 | 148,916 | — | — |
| 1980-06-20 | $24.48 | $30.00 | 121,136 | — | — |
| 1980-06-19 | $24.37 | $29.86 | 144,134 | — | — |
| 1980-06-18 | $24.54 | $30.07 | 201,287 | — | — |
| 1980-06-17 | $24.59 | $30.13 | 175,557 | — | — |
| 1980-06-16 | $24.65 | $30.20 | 239,540 | — | — |
| 1980-06-13 | $24.65 | $30.20 | 179,200 | — | — |
| 1980-06-12 | $24.92 | $30.54 | 251,153 | — | — |
| 1980-06-11 | $25.25 | $30.94 | 150,282 | — | — |
| 1980-06-10 | $25.14 | $30.81 | 188,080 | — | — |
| 1980-06-09 | $25.14 | $30.81 | 88,803 | — | — |
| 1980-06-06 | $25.20 | $30.87 | 137,075 | — | — |
| 1980-06-05 | $25.25 | $30.94 | 388,912 | — | — |
| 1980-06-04 | $24.92 | $30.54 | 180,794 | — | — |
| 1980-06-03 | $24.43 | $29.93 | 139,352 | — | — |
| 1980-06-02 | $24.87 | $30.47 | 500,940 | — | — |
| 1980-05-30 | $25.25 | $30.56 | 331,987 | — | — |
| 1980-05-29 | $24.59 | $29.77 | 299,426 | — | — |
| 1980-05-28 | $24.98 | $30.23 | 245,916 | — | — |
| 1980-05-27 | $24.98 | $30.23 | 266,864 | — | — |
| 1980-05-23 | $24.92 | $30.17 | 553,311 | — | — |
| 1980-05-22 | $23.94 | $28.97 | 179,883 | — | — |
| 1980-05-21 | $23.99 | $29.04 | 304,890 | — | — |
| 1980-05-20 | $24.04 | $29.10 | 321,057 | — | — |
| 1980-05-19 | $23.77 | $28.77 | 516,879 | — | — |
| 1980-05-16 | $23.22 | $28.11 | 248,648 | — | — |
| 1980-05-15 | $22.84 | $27.64 | 147,777 | — | — |
| 1980-05-14 | $22.73 | $27.51 | 250,015 | — | — |
| 1980-05-13 | $22.73 | $27.51 | 250,470 | — | — |
| 1980-05-12 | $22.45 | $27.18 | 136,165 | — | — |
| 1980-05-09 | $21.90 | $26.51 | 288,041 | — | — |
| 1980-05-08 | $22.56 | $27.31 | 142,313 | — | — |
| 1980-05-07 | $23.44 | $28.37 | 203,792 | — | — |
| 1980-05-06 | $23.17 | $28.04 | 308,989 | — | — |
| 1980-05-05 | $23.17 | $28.04 | 233,848 | — | — |
| 1980-05-02 | $22.89 | $27.71 | 286,902 | — | — |
| 1980-05-01 | $23.11 | $27.97 | 180,338 | — | — |
| 1980-04-30 | $23.44 | $28.37 | 204,247 | — | — |
| 1980-04-29 | $23.55 | $28.50 | 118,176 | — | — |
| 1980-04-28 | $23.72 | $28.70 | 274,151 | — | — |
| 1980-04-25 | $23.61 | $28.57 | 156,885 | — | — |
| 1980-04-24 | $23.11 | $27.97 | 321,968 | — | — |
| 1980-04-23 | $22.67 | $27.44 | 349,975 | — | — |
| 1980-04-22 | $22.73 | $27.51 | 348,381 | — | — |
| 1980-04-21 | $21.63 | $26.18 | 410,088 | — | — |
| 1980-04-18 | $22.01 | $26.64 | 133,888 | — | — |
| 1980-04-17 | $22.07 | $26.71 | 350,203 | — | — |
| 1980-04-16 | $22.12 | $26.78 | 473,388 | — | — |
| 1980-04-15 | $22.18 | $26.84 | 273,923 | — | — |
| 1980-04-14 | $22.29 | $26.98 | 279,388 | — | — |
| 1980-04-11 | $22.62 | $27.37 | 434,452 | — | — |
| 1980-04-10 | $23.22 | $28.11 | 340,639 | — | — |
| 1980-04-09 | $23.72 | $28.70 | 432,175 | — | — |
| 1980-04-08 | $23.28 | $28.17 | 341,550 | — | — |
| 1980-04-07 | $22.89 | $27.71 | 229,066 | — | — |
| 1980-04-03 | $23.66 | $28.64 | 130,700 | — | — |
| 1980-04-02 | $23.94 | $28.97 | 182,615 | — | — |
| 1980-04-01 | $23.66 | $28.64 | 242,956 | — | — |
| 1980-03-31 | $24.26 | $29.37 | 239,313 | — | — |
| 1980-03-28 | $24.26 | $29.37 | 390,050 | — | — |
| 1980-03-27 | $23.22 | $28.11 | 567,428 | — | — |
| 1980-03-26 | $23.11 | $27.97 | 376,160 | — | — |
| 1980-03-25 | $23.72 | $28.70 | 633,917 | — | — |
| 1980-03-24 | $23.39 | $28.30 | 310,127 | — | — |
| 1980-03-21 | $24.48 | $29.63 | 284,397 | — | — |
| 1980-03-20 | $24.37 | $29.50 | 356,578 | — | — |
| 1980-03-19 | $24.15 | $29.24 | 206,979 | — | — |
| 1980-03-18 | $24.48 | $29.63 | 388,912 | — | — |
| 1980-03-17 | $23.88 | $28.90 | 368,874 | — | — |
| 1980-03-14 | $24.43 | $29.57 | 318,552 | — | — |
| 1980-03-13 | $24.59 | $29.77 | 505,722 | — | — |
| 1980-03-12 | $24.70 | $29.90 | 483,179 | — | — |
| 1980-03-11 | $24.65 | $29.83 | 399,386 | — | — |
| 1980-03-10 | $24.81 | $30.03 | 421,245 | — | — |
| 1980-03-07 | $25.03 | $30.30 | 537,600 | — | — |
| 1980-03-06 | $25.03 | $30.30 | 645,302 | — | — |
| 1980-03-05 | $25.47 | $30.83 | 409,405 | — | — |
| 1980-03-04 | $26.19 | $31.69 | 438,778 | — | — |
| 1980-03-03 | $26.13 | $31.63 | 208,118 | — | — |
| 1980-02-29 | $26.73 | $31.99 | 320,602 | — | — |
| 1980-02-28 | $26.35 | $31.53 | 479,992 | — | — |
| 1980-02-27 | $26.13 | $31.26 | 546,480 | — | — |
| 1980-02-26 | $27.01 | $32.31 | 355,440 | — | — |
| 1980-02-25 | $26.95 | $32.25 | 351,569 | — | — |
| 1980-02-22 | $27.23 | $32.58 | 492,060 | — | — |
| 1980-02-21 | $27.23 | $32.58 | 384,585 | — | — |
| 1980-02-20 | $27.89 | $33.37 | 361,588 | — | — |
| 1980-02-19 | $28.11 | $33.63 | 469,973 | — | — |
| 1980-02-15 | $28.49 | $34.09 | 335,630 | — | — |
| 1980-02-14 | $28.55 | $34.15 | 507,999 | — | — |
| 1980-02-13 | $29.31 | $35.07 | 693,119 | — | — |
| 1980-02-12 | $28.66 | $34.28 | 311,038 | — | — |
| 1980-02-11 | $27.72 | $33.17 | 381,853 | — | — |
| 1980-02-08 | $28.33 | $33.89 | 411,909 | — | — |
| 1980-02-07 | $28.33 | $33.89 | 296,693 | — | — |
| 1980-02-06 | $27.94 | $33.43 | 371,151 | — | — |
| 1980-02-05 | $27.78 | $33.23 | 268,914 | — | — |
| 1980-02-04 | $27.72 | $33.17 | 195,367 | — | — |
| 1980-02-01 | $27.89 | $33.37 | 222,235 | — | — |
| 1980-01-31 | $27.78 | $33.23 | 491,377 | — | — |
| 1980-01-30 | $28.44 | $34.02 | 684,011 | — | — |
| 1980-01-29 | $28.99 | $34.68 | 457,222 | — | — |
| 1980-01-28 | $29.48 | $35.27 | 484,318 | — | — |
| 1980-01-25 | $28.71 | $34.35 | 325,611 | — | — |
| 1980-01-24 | $28.82 | $34.48 | 544,658 | — | — |
| 1980-01-23 | $28.93 | $34.61 | 639,609 | — | — |
| 1980-01-22 | $28.05 | $33.56 | 413,276 | — | — |
| 1980-01-21 | $27.72 | $33.17 | 197,188 | — | — |
| 1980-01-18 | $27.67 | $33.10 | 212,216 | — | — |
| 1980-01-17 | $27.61 | $33.04 | 247,282 | — | — |
| 1980-01-16 | $28.05 | $33.56 | 594,297 | — | — |
| 1980-01-15 | $28.44 | $34.02 | 426,710 | — | — |
| 1980-01-14 | $27.94 | $33.43 | 183,526 | — | — |
| 1980-01-11 | $28.00 | $33.50 | 334,719 | — | — |
| 1980-01-10 | $28.11 | $33.63 | 597,485 | — | — |
| 1980-01-09 | $27.67 | $33.10 | 1,147,836 | — | — |
| 1980-01-08 | $27.83 | $33.30 | 386,407 | — | — |
| 1980-01-07 | $25.86 | $30.93 | 226,334 | — | — |
| 1980-01-04 | $26.13 | $31.26 | 382,536 | — | — |
| 1980-01-03 | $26.24 | $31.39 | 537,600 | — | — |
| 1980-01-02 | $26.57 | $31.79 | 397,792 | — | — |