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
- 1979-05-15 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 | $10.43 | $10.43 | 63,063 | — | — |
| 1980-12-30 | $10.53 | $10.53 | 46,085 | — | — |
| 1980-12-29 | $10.50 | $10.50 | 42,966 | — | — |
| 1980-12-26 | $10.68 | $10.68 | 32,571 | — | — |
| 1980-12-24 | $10.64 | $10.64 | 24,255 | — | — |
| 1980-12-23 | $10.75 | $10.75 | 56,133 | — | — |
| 1980-12-22 | $10.93 | $10.93 | 208,593 | — | — |
| 1980-12-19 | $10.10 | $10.10 | 153,153 | — | — |
| 1980-12-18 | $10.43 | $10.43 | 143,798 | — | — |
| 1980-12-17 | $10.46 | $10.46 | 233,195 | — | — |
| 1980-12-16 | $10.32 | $10.32 | 53,015 | — | — |
| 1980-12-15 | $10.32 | $10.32 | 116,078 | — | — |
| 1980-12-12 | $10.21 | $10.21 | 138,600 | — | — |
| 1980-12-11 | $9.99 | $9.99 | 246,015 | — | — |
| 1980-12-10 | $10.79 | $10.79 | 48,510 | — | — |
| 1980-12-09 | $10.57 | $10.57 | 147,609 | — | — |
| 1980-12-08 | $10.35 | $10.35 | 156,272 | — | — |
| 1980-12-05 | $11.11 | $11.11 | 145,184 | — | — |
| 1980-12-04 | $11.62 | $11.62 | 127,166 | — | — |
| 1980-12-03 | $11.87 | $11.87 | 136,868 | — | — |
| 1980-12-02 | $11.40 | $11.40 | 121,968 | — | — |
| 1980-12-01 | $11.40 | $11.40 | 143,105 | — | — |
| 1980-11-28 | $11.29 | $11.29 | 70,686 | — | — |
| 1980-11-26 | $11.11 | $11.11 | 138,947 | — | — |
| 1980-11-25 | $11.00 | $11.00 | 733,887 | — | — |
| 1980-11-24 | $10.32 | $10.32 | 146,223 | — | — |
| 1980-11-21 | $10.53 | $10.53 | 42,966 | — | — |
| 1980-11-20 | $10.93 | $10.93 | 79,695 | — | — |
| 1980-11-19 | $10.97 | $10.97 | 171,864 | — | — |
| 1980-11-18 | $10.64 | $10.64 | 208,593 | — | — |
| 1980-11-17 | $10.50 | $10.50 | 126,473 | — | — |
| 1980-11-14 | $10.86 | $10.86 | 116,771 | — | — |
| 1980-11-13 | $10.86 | $10.86 | 166,320 | — | — |
| 1980-11-12 | $10.64 | $10.64 | 210,672 | — | — |
| 1980-11-11 | $10.46 | $10.46 | 315,662 | — | — |
| 1980-11-10 | $10.03 | $10.03 | 86,279 | — | — |
| 1980-11-07 | $9.78 | $9.78 | 86,972 | — | — |
| 1980-11-06 | $9.88 | $9.88 | 85,239 | — | — |
| 1980-11-05 | $10.10 | $10.10 | 231,462 | — | — |
| 1980-11-03 | $9.74 | $9.74 | 152,114 | — | — |
| 1980-10-31 | $9.24 | $9.24 | 135,135 | — | — |
| 1980-10-30 | $8.87 | $8.87 | 50,243 | — | — |
| 1980-10-29 | $9.24 | $9.24 | 103,604 | — | — |
| 1980-10-28 | $9.09 | $9.09 | 82,814 | — | — |
| 1980-10-27 | $9.24 | $9.24 | 63,410 | — | — |
| 1980-10-24 | $9.74 | $9.74 | 50,936 | — | — |
| 1980-10-23 | $9.81 | $9.81 | 57,519 | — | — |
| 1980-10-22 | $10.10 | $10.10 | 143,451 | — | — |
| 1980-10-21 | $9.92 | $9.92 | 173,597 | — | — |
| 1980-10-20 | $9.92 | $9.92 | 141,372 | — | — |
| 1980-10-17 | $9.85 | $9.85 | 111,573 | — | — |
| 1980-10-16 | $9.92 | $9.92 | 144,144 | — | — |
| 1980-10-15 | $10.32 | $10.32 | 244,283 | — | — |
| 1980-10-14 | $9.63 | $9.63 | 458,766 | — | — |
| 1980-10-13 | $9.56 | $9.56 | 84,893 | — | — |
| 1980-10-10 | $9.34 | $9.34 | 267,845 | — | — |
| 1980-10-09 | $9.45 | $9.45 | 87,318 | — | — |
| 1980-10-08 | $9.56 | $9.56 | 331,254 | — | — |
| 1980-10-07 | $9.49 | $9.49 | 190,229 | — | — |
| 1980-10-06 | $9.27 | $9.27 | 178,448 | — | — |
| 1980-10-03 | $9.09 | $9.09 | 336,105 | — | — |
| 1980-10-02 | $8.48 | $8.48 | 118,157 | — | — |
| 1980-10-01 | $8.62 | $8.62 | 239,778 | — | — |
| 1980-09-30 | $8.44 | $8.44 | 110,187 | — | — |
| 1980-09-29 | $8.12 | $8.12 | 110,880 | — | — |
| 1980-09-26 | $8.59 | $8.59 | 95,981 | — | — |
| 1980-09-25 | $8.95 | $8.95 | 136,868 | — | — |
| 1980-09-24 | $9.27 | $9.27 | 643,104 | — | — |
| 1980-09-23 | $8.87 | $8.87 | 508,662 | — | — |
| 1980-09-22 | $8.48 | $8.48 | 113,652 | — | — |
| 1980-09-19 | $8.33 | $8.33 | 84,546 | — | — |
| 1980-09-18 | $8.55 | $8.55 | 171,518 | — | — |
| 1980-09-17 | $8.77 | $8.77 | 86,972 | — | — |
| 1980-09-16 | $8.84 | $8.84 | 123,008 | — | — |
| 1980-09-15 | $8.77 | $8.77 | 204,089 | — | — |
| 1980-09-12 | $8.77 | $8.77 | 249,134 | — | — |
| 1980-09-11 | $8.55 | $8.55 | 195,080 | — | — |
| 1980-09-10 | $8.15 | $8.15 | 164,241 | — | — |
| 1980-09-09 | $7.90 | $7.90 | 54,747 | — | — |
| 1980-09-08 | $7.90 | $7.90 | 104,297 | — | — |
| 1980-09-05 | $7.79 | $7.79 | 75,191 | — | — |
| 1980-09-04 | $7.61 | $7.61 | 136,175 | — | — |
| 1980-09-03 | $7.79 | $7.79 | 123,701 | — | — |
| 1980-09-02 | $7.79 | $7.79 | 86,625 | — | — |
| 1980-08-29 | $7.79 | $7.79 | 141,719 | — | — |
| 1980-08-28 | $7.65 | $7.65 | 57,173 | — | — |
| 1980-08-27 | $7.79 | $7.79 | 151,074 | — | — |
| 1980-08-26 | $7.72 | $7.72 | 266,112 | — | — |
| 1980-08-25 | $7.29 | $7.29 | 67,914 | — | — |
| 1980-08-22 | $7.40 | $7.40 | 205,475 | — | — |
| 1980-08-21 | $7.29 | $7.29 | 160,083 | — | — |
| 1980-08-20 | $6.93 | $6.93 | 114,692 | — | — |
| 1980-08-19 | $6.82 | $6.82 | 51,975 | — | — |
| 1980-08-18 | $6.82 | $6.82 | 134,789 | — | — |
| 1980-08-15 | $6.93 | $6.93 | 88,704 | — | — |
| 1980-08-14 | $6.89 | $6.89 | 97,367 | — | — |
| 1980-08-13 | $6.89 | $6.89 | 154,193 | — | — |
| 1980-08-12 | $6.78 | $6.78 | 87,665 | — | — |
| 1980-08-11 | $6.96 | $6.96 | 106,722 | — | — |
| 1980-08-08 | $7.11 | $7.11 | 125,780 | — | — |
| 1980-08-07 | $6.93 | $6.93 | 174,636 | — | — |
| 1980-08-06 | $6.71 | $6.71 | 45,045 | — | — |
| 1980-08-05 | $6.60 | $6.60 | 33,957 | — | — |
| 1980-08-04 | $6.71 | $6.71 | 83,853 | — | — |
| 1980-08-01 | $6.89 | $6.89 | 215,870 | — | — |
| 1980-07-31 | $7.07 | $7.07 | 161,816 | — | — |
| 1980-07-30 | $7.07 | $7.07 | 99,792 | — | — |
| 1980-07-29 | $6.96 | $6.96 | 85,239 | — | — |
| 1980-07-28 | $6.75 | $6.75 | 72,072 | — | — |
| 1980-07-25 | $6.78 | $6.78 | 64,796 | — | — |
| 1980-07-24 | $7.00 | $7.00 | 248,094 | — | — |
| 1980-07-23 | $7.11 | $7.11 | 163,202 | — | — |
| 1980-07-22 | $7.25 | $7.25 | 130,631 | — | — |
| 1980-07-21 | $7.18 | $7.18 | 144,837 | — | — |
| 1980-07-18 | $7.18 | $7.18 | 223,146 | — | — |
| 1980-07-17 | $7.25 | $7.25 | 116,771 | — | — |
| 1980-07-16 | $7.18 | $7.18 | 91,476 | — | — |
| 1980-07-15 | $7.25 | $7.25 | 147,956 | — | — |
| 1980-07-14 | $7.11 | $7.11 | 119,196 | — | — |
| 1980-07-11 | $7.11 | $7.11 | 89,051 | — | — |
| 1980-07-10 | $7.25 | $7.25 | 74,844 | — | — |
| 1980-07-09 | $7.18 | $7.18 | 187,110 | — | — |
| 1980-07-08 | $7.11 | $7.11 | 68,607 | — | — |
| 1980-07-07 | $7.11 | $7.11 | 131,324 | — | — |
| 1980-07-03 | $7.00 | $7.00 | 62,370 | — | — |
| 1980-07-02 | $6.96 | $6.96 | 47,817 | — | — |
| 1980-07-01 | $6.89 | $6.89 | 41,234 | — | — |
| 1980-06-30 | $6.82 | $6.82 | 58,559 | — | — |
| 1980-06-27 | $6.89 | $6.89 | 70,686 | — | — |
| 1980-06-26 | $6.93 | $6.93 | 102,911 | — | — |
| 1980-06-25 | $7.18 | $7.18 | 173,597 | — | — |
| 1980-06-24 | $6.93 | $6.93 | 137,907 | — | — |
| 1980-06-23 | $6.71 | $6.71 | 64,796 | — | — |
| 1980-06-20 | $6.75 | $6.75 | 44,006 | — | — |
| 1980-06-19 | $6.78 | $6.78 | 79,349 | — | — |
| 1980-06-18 | $6.78 | $6.78 | 37,076 | — | — |
| 1980-06-17 | $6.78 | $6.78 | 39,848 | — | — |
| 1980-06-16 | $6.85 | $6.85 | 121,622 | — | — |
| 1980-06-13 | $6.89 | $6.89 | 65,142 | — | — |
| 1980-06-12 | $7.03 | $7.03 | 312,543 | — | — |
| 1980-06-11 | $7.36 | $7.36 | 241,511 | — | — |
| 1980-06-10 | $6.60 | $6.60 | 72,419 | — | — |
| 1980-06-09 | $6.60 | $6.60 | 90,437 | — | — |
| 1980-06-06 | $6.53 | $6.53 | 37,769 | — | — |
| 1980-06-05 | $6.35 | $6.35 | 106,722 | — | — |
| 1980-06-04 | $6.17 | $6.17 | 91,130 | — | — |
| 1980-06-03 | $5.84 | $5.84 | 52,668 | — | — |
| 1980-06-02 | $5.88 | $5.88 | 17,325 | — | — |
| 1980-05-30 | $6.06 | $6.06 | 91,130 | — | — |
| 1980-05-29 | $6.06 | $6.06 | 117,117 | — | — |
| 1980-05-28 | $6.24 | $6.24 | 71,379 | — | — |
| 1980-05-27 | $6.17 | $6.17 | 81,428 | — | — |
| 1980-05-23 | $6.17 | $6.17 | 76,577 | — | — |
| 1980-05-22 | $5.99 | $5.99 | 55,787 | — | — |
| 1980-05-21 | $5.77 | $5.77 | 34,997 | — | — |
| 1980-05-20 | $5.84 | $5.84 | 74,151 | — | — |
| 1980-05-19 | $6.06 | $6.06 | 33,264 | — | — |
| 1980-05-16 | $5.99 | $5.99 | 38,808 | — | — |
| 1980-05-15 | $6.06 | $6.06 | 25,295 | — | — |
| 1980-05-14 | $5.63 | $5.63 | 40,021 | — | — |
| 1980-05-13 | $5.46 | $5.46 | 75,884 | — | — |
| 1980-05-12 | $5.53 | $5.53 | 76,403 | — | — |
| 1980-05-09 | $5.65 | $5.65 | 25,988 | — | — |
| 1980-05-08 | $5.60 | $5.60 | 27,547 | — | — |
| 1980-05-07 | $5.56 | $5.56 | 80,561 | — | — |
| 1980-05-06 | $5.53 | $5.53 | 19,231 | — | — |
| 1980-05-05 | $5.56 | $5.56 | 50,936 | — | — |
| 1980-05-02 | $5.63 | $5.63 | 21,830 | — | — |
| 1980-05-01 | $5.72 | $5.72 | 15,593 | — | — |
| 1980-04-30 | $5.82 | $5.82 | 59,771 | — | — |
| 1980-04-29 | $5.87 | $5.87 | 30,146 | — | — |
| 1980-04-28 | $5.99 | $5.99 | 35,863 | — | — |
| 1980-04-25 | $5.92 | $5.92 | 69,647 | — | — |
| 1980-04-24 | $5.75 | $5.75 | 58,732 | — | — |
| 1980-04-23 | $5.68 | $5.68 | 117,983 | — | — |
| 1980-04-22 | $5.46 | $5.46 | 182,432 | — | — |
| 1980-04-21 | $4.91 | $4.91 | 85,759 | — | — |
| 1980-04-18 | $5.22 | $5.22 | 36,902 | — | — |
| 1980-04-17 | $5.44 | $5.44 | 80,042 | — | — |
| 1980-04-16 | $5.56 | $5.56 | 100,832 | — | — |
| 1980-04-15 | $5.77 | $5.77 | 151,247 | — | — |
| 1980-04-14 | $5.63 | $5.63 | 92,516 | — | — |
| 1980-04-11 | $5.68 | $5.68 | 237,526 | — | — |
| 1980-04-10 | $5.17 | $5.17 | 294,179 | — | — |
| 1980-04-09 | $4.91 | $4.91 | 87,838 | — | — |
| 1980-04-08 | $4.88 | $4.88 | 216,736 | — | — |
| 1980-04-07 | $4.74 | $4.74 | 139,813 | — | — |
| 1980-04-03 | $5.12 | $5.12 | 264,553 | — | — |
| 1980-04-02 | $5.41 | $5.41 | 66,008 | — | — |
| 1980-04-01 | $5.15 | $5.15 | 69,127 | — | — |
| 1980-03-31 | $5.03 | $5.03 | 162,682 | — | — |
| 1980-03-28 | $4.93 | $4.93 | 243,763 | — | — |
| 1980-03-27 | $4.98 | $4.98 | 416,320 | — | — |
| 1980-03-26 | $5.41 | $5.41 | 82,121 | — | — |
| 1980-03-25 | $5.46 | $5.46 | 412,162 | — | — |
| 1980-03-24 | $5.92 | $5.92 | 102,391 | — | — |
| 1980-03-21 | $6.06 | $6.06 | 63,410 | — | — |
| 1980-03-20 | $6.16 | $6.16 | 90,437 | — | — |
| 1980-03-19 | $6.33 | $6.33 | 38,462 | — | — |
| 1980-03-18 | $6.33 | $6.33 | 280,145 | — | — |
| 1980-03-17 | $6.23 | $6.23 | 74,324 | — | — |
| 1980-03-14 | $6.66 | $6.66 | 129,938 | — | — |
| 1980-03-13 | $6.57 | $6.57 | 46,258 | — | — |
| 1980-03-12 | $6.57 | $6.57 | 80,561 | — | — |
| 1980-03-11 | $6.59 | $6.59 | 122,141 | — | — |
| 1980-03-10 | $6.57 | $6.57 | 172,037 | — | — |
| 1980-03-07 | $6.95 | $6.95 | 192,827 | — | — |
| 1980-03-06 | $7.31 | $7.31 | 63,410 | — | — |
| 1980-03-05 | $7.48 | $7.48 | 98,233 | — | — |
| 1980-03-04 | $7.34 | $7.34 | 186,590 | — | — |
| 1980-03-03 | $7.62 | $7.62 | 77,443 | — | — |
| 1980-02-29 | $7.84 | $7.84 | 36,902 | — | — |
| 1980-02-28 | $7.86 | $7.86 | 84,200 | — | — |
| 1980-02-27 | $7.72 | $7.72 | 75,364 | — | — |
| 1980-02-26 | $7.94 | $7.94 | 111,746 | — | — |
| 1980-02-25 | $7.77 | $7.77 | 152,287 | — | — |
| 1980-02-22 | $8.10 | $8.10 | 154,366 | — | — |
| 1980-02-21 | $7.98 | $7.98 | 445,426 | — | — |
| 1980-02-20 | $7.60 | $7.60 | 94,075 | — | — |
| 1980-02-19 | $7.65 | $7.65 | 91,996 | — | — |
| 1980-02-15 | $7.34 | $7.34 | 40,021 | — | — |
| 1980-02-14 | $7.31 | $7.31 | 116,944 | — | — |
| 1980-02-13 | $7.67 | $7.67 | 259,355 | — | — |
| 1980-02-12 | $7.82 | $7.82 | 331,601 | — | — |
| 1980-02-11 | $7.62 | $7.62 | 313,409 | — | — |
| 1980-02-08 | $7.34 | $7.34 | 216,736 | — | — |
| 1980-02-07 | $7.29 | $7.29 | 173,597 | — | — |
| 1980-02-06 | $7.60 | $7.60 | 188,150 | — | — |
| 1980-02-05 | $6.90 | $6.90 | 88,358 | — | — |
| 1980-02-04 | $6.95 | $6.95 | 70,166 | — | — |
| 1980-02-01 | $6.95 | $6.95 | 81,601 | — | — |
| 1980-01-31 | $7.00 | $7.00 | 136,175 | — | — |
| 1980-01-30 | $6.88 | $6.88 | 153,326 | — | — |
| 1980-01-29 | $6.90 | $6.90 | 306,133 | — | — |
| 1980-01-28 | $6.90 | $6.90 | 297,817 | — | — |
| 1980-01-25 | $7.09 | $7.09 | 27,547 | — | — |
| 1980-01-24 | $7.31 | $7.31 | 94,075 | — | — |
| 1980-01-23 | $7.38 | $7.38 | 96,674 | — | — |
| 1980-01-22 | $7.14 | $7.14 | 34,304 | — | — |
| 1980-01-21 | $7.24 | $7.24 | 97,193 | — | — |
| 1980-01-18 | $7.05 | $7.05 | 146,050 | — | — |
| 1980-01-17 | $6.61 | $6.61 | 73,285 | — | — |
| 1980-01-16 | $6.61 | $6.61 | 100,312 | — | — |
| 1980-01-15 | $6.78 | $6.78 | 76,403 | — | — |
| 1980-01-14 | $6.85 | $6.85 | 127,339 | — | — |
| 1980-01-11 | $6.76 | $6.76 | 30,665 | — | — |
| 1980-01-10 | $6.78 | $6.78 | 30,665 | — | — |
| 1980-01-09 | $6.90 | $6.90 | 94,595 | — | — |
| 1980-01-08 | $6.90 | $6.90 | 59,771 | — | — |
| 1980-01-07 | $6.66 | $6.66 | 190,229 | — | — |
| 1980-01-04 | $6.71 | $6.71 | 160,603 | — | — |
| 1980-01-03 | $6.52 | $6.52 | 114,865 | — | — |
| 1980-01-02 | $6.42 | $6.42 | 88,358 | — | — |