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 | $10.31 | $10.31 | 9,600 | — | — |
| 1980-12-30 | $10.38 | $10.38 | 13,600 | — | — |
| 1980-12-29 | $10.25 | $10.25 | 205,200 | — | — |
| 1980-12-26 | $10.47 | $10.47 | 74,000 | — | — |
| 1980-12-24 | $10.38 | $10.38 | 25,600 | — | — |
| 1980-12-23 | $10.28 | $10.28 | 17,200 | — | — |
| 1980-12-22 | $10.34 | $10.34 | 23,200 | — | — |
| 1980-12-19 | $10.44 | $10.44 | 29,200 | — | — |
| 1980-12-18 | $10.25 | $10.25 | 49,200 | — | — |
| 1980-12-17 | $10.59 | $10.59 | 23,200 | — | — |
| 1980-12-16 | $10.63 | $10.63 | 21,200 | — | — |
| 1980-12-15 | $10.81 | $10.81 | 38,000 | — | — |
| 1980-12-12 | $10.72 | $10.72 | 45,600 | — | — |
| 1980-12-11 | $10.50 | $10.50 | 72,400 | — | — |
| 1980-12-10 | $10.63 | $10.63 | 53,600 | — | — |
| 1980-12-09 | $10.97 | $10.97 | 201,600 | — | — |
| 1980-12-08 | $10.50 | $10.50 | 175,200 | — | — |
| 1980-12-05 | $13.00 | $13.00 | 0 | — | — |
| 1980-12-04 | $13.00 | $13.00 | 45,600 | — | — |
| 1980-12-03 | $12.06 | $12.06 | 6,000 | — | — |
| 1980-12-02 | $12.13 | $12.13 | 33,600 | — | — |
| 1980-12-01 | $12.56 | $12.56 | 71,600 | — | — |
| 1980-11-28 | $12.88 | $12.88 | 56,000 | — | — |
| 1980-11-26 | $12.13 | $12.13 | 5,600 | — | — |
| 1980-11-25 | $11.91 | $11.91 | 10,400 | — | — |
| 1980-11-24 | $11.84 | $11.84 | 21,200 | — | — |
| 1980-11-21 | $11.84 | $11.84 | 42,400 | — | — |
| 1980-11-20 | $12.50 | $12.50 | 20,400 | — | — |
| 1980-11-19 | $12.25 | $12.25 | 22,800 | — | — |
| 1980-11-18 | $12.19 | $12.19 | 48,400 | — | — |
| 1980-11-17 | $12.25 | $12.25 | 59,200 | — | — |
| 1980-11-14 | $11.66 | $11.66 | 35,200 | — | — |
| 1980-11-13 | $11.66 | $11.66 | 74,000 | — | — |
| 1980-11-12 | $11.06 | $11.06 | 48,000 | — | — |
| 1980-11-11 | $10.22 | $10.22 | 23,600 | — | — |
| 1980-11-10 | $9.75 | $9.75 | 6,800 | — | — |
| 1980-11-07 | $9.81 | $9.81 | 24,800 | — | — |
| 1980-11-06 | $9.75 | $9.75 | 36,400 | — | — |
| 1980-11-05 | $9.84 | $9.84 | 74,000 | — | — |
| 1980-11-03 | $9.25 | $9.25 | 45,600 | — | — |
| 1980-10-31 | $8.72 | $8.72 | 10,800 | — | — |
| 1980-10-30 | $8.75 | $8.75 | 20,400 | — | — |
| 1980-10-29 | $8.94 | $8.94 | 69,200 | — | — |
| 1980-10-28 | $9.00 | $9.00 | 66,800 | — | — |
| 1980-10-27 | $9.16 | $9.16 | 6,000 | — | — |
| 1980-10-24 | $9.13 | $9.13 | 65,200 | — | — |
| 1980-10-23 | $9.16 | $9.16 | 25,200 | — | — |
| 1980-10-22 | $9.44 | $9.44 | 14,400 | — | — |
| 1980-10-21 | $9.31 | $9.31 | 25,600 | — | — |
| 1980-10-20 | $9.34 | $9.34 | 6,400 | — | — |
| 1980-10-17 | $9.25 | $9.25 | 23,200 | — | — |
| 1980-10-16 | $9.31 | $9.31 | 26,400 | — | — |
| 1980-10-15 | $9.25 | $9.25 | 23,200 | — | — |
| 1980-10-14 | $9.34 | $9.34 | 46,800 | — | — |
| 1980-10-13 | $9.38 | $9.38 | 20,800 | — | — |
| 1980-10-10 | $9.50 | $9.50 | 76,800 | — | — |
| 1980-10-09 | $9.25 | $9.25 | 95,200 | — | — |
| 1980-10-08 | $8.63 | $8.63 | 26,000 | — | — |
| 1980-10-07 | $8.53 | $8.53 | 60,400 | — | — |
| 1980-10-06 | $8.47 | $8.47 | 62,800 | — | — |
| 1980-10-03 | $8.03 | $8.03 | 32,000 | — | — |
| 1980-10-02 | $7.50 | $7.50 | 22,400 | — | — |
| 1980-10-01 | $7.28 | $7.28 | 14,400 | — | — |
| 1980-09-30 | $7.25 | $7.25 | 98,400 | — | — |
| 1980-09-29 | $7.13 | $7.13 | 46,000 | — | — |
| 1980-09-26 | $7.50 | $7.50 | 24,400 | — | — |
| 1980-09-25 | $7.63 | $7.63 | 10,400 | — | — |
| 1980-09-24 | $7.50 | $7.50 | 30,000 | — | — |
| 1980-09-23 | $7.69 | $7.69 | 33,600 | — | — |
| 1980-09-22 | $8.00 | $8.00 | 24,000 | — | — |
| 1980-09-19 | $8.06 | $8.06 | 19,600 | — | — |
| 1980-09-18 | $7.72 | $7.72 | 43,600 | — | — |
| 1980-09-17 | $7.84 | $7.84 | 17,200 | — | — |
| 1980-09-16 | $7.66 | $7.66 | 18,400 | — | — |
| 1980-09-15 | $7.38 | $7.38 | 29,200 | — | — |
| 1980-09-12 | $7.44 | $7.44 | 13,600 | — | — |
| 1980-09-11 | $7.44 | $7.44 | 17,200 | — | — |
| 1980-09-10 | $7.44 | $7.44 | 19,600 | — | — |
| 1980-09-09 | $7.38 | $7.38 | 28,400 | — | — |
| 1980-09-08 | $7.41 | $7.41 | 16,000 | — | — |
| 1980-09-05 | $7.44 | $7.44 | 22,800 | — | — |
| 1980-09-04 | $7.69 | $7.69 | 57,200 | — | — |
| 1980-09-03 | $8.13 | $8.13 | 187,200 | — | — |
| 1980-09-02 | $7.63 | $7.63 | 26,400 | — | — |
| 1980-08-29 | $7.38 | $7.38 | 22,800 | — | — |
| 1980-08-28 | $7.31 | $7.31 | 28,400 | — | — |
| 1980-08-27 | $7.41 | $7.41 | 17,600 | — | — |
| 1980-08-26 | $7.34 | $7.34 | 24,000 | — | — |
| 1980-08-25 | $7.31 | $7.31 | 20,800 | — | — |
| 1980-08-22 | $7.44 | $7.44 | 74,800 | — | — |
| 1980-08-21 | $7.19 | $7.19 | 25,200 | — | — |
| 1980-08-20 | $6.88 | $6.88 | 25,200 | — | — |
| 1980-08-19 | $6.75 | $6.75 | 43,600 | — | — |
| 1980-08-18 | $6.84 | $6.84 | 31,600 | — | — |
| 1980-08-15 | $6.81 | $6.81 | 24,800 | — | — |
| 1980-08-14 | $6.75 | $6.75 | 16,400 | — | — |
| 1980-08-13 | $6.75 | $6.75 | 23,600 | — | — |
| 1980-08-12 | $6.75 | $6.75 | 31,200 | — | — |
| 1980-08-11 | $6.75 | $6.75 | 26,400 | — | — |
| 1980-08-08 | $6.72 | $6.72 | 29,200 | — | — |
| 1980-08-07 | $6.94 | $6.94 | 31,600 | — | — |
| 1980-08-06 | $6.97 | $6.97 | 44,400 | — | — |
| 1980-08-05 | $6.78 | $6.78 | 30,400 | — | — |
| 1980-08-04 | $6.66 | $6.66 | 28,000 | — | — |
| 1980-08-01 | $6.75 | $6.75 | 70,000 | — | — |
| 1980-07-31 | $6.63 | $6.62 | 33,200 | — | — |
| 1980-07-30 | $6.75 | $6.75 | 39,200 | — | — |
| 1980-07-29 | $6.91 | $6.91 | 24,000 | — | — |
| 1980-07-28 | $6.88 | $6.88 | 13,600 | — | — |
| 1980-07-25 | $6.72 | $6.72 | 24,800 | — | — |
| 1980-07-24 | $6.81 | $6.81 | 55,200 | — | — |
| 1980-07-23 | $6.91 | $6.91 | 29,600 | — | — |
| 1980-07-22 | $6.72 | $6.72 | 84,400 | — | — |
| 1980-07-21 | $6.53 | $6.53 | 75,600 | — | — |
| 1980-07-18 | $6.13 | $6.13 | 41,600 | — | — |
| 1980-07-17 | $6.25 | $6.25 | 64,400 | — | — |
| 1980-07-16 | $6.22 | $6.22 | 66,000 | — | — |
| 1980-07-15 | $5.97 | $5.97 | 89,200 | — | — |
| 1980-07-14 | $6.09 | $6.09 | 44,400 | — | — |
| 1980-07-11 | $5.69 | $5.69 | 6,400 | — | — |
| 1980-07-10 | $5.63 | $5.63 | 16,000 | — | — |
| 1980-07-09 | $5.72 | $5.72 | 35,200 | — | — |
| 1980-07-08 | $5.66 | $5.66 | 28,000 | — | — |
| 1980-07-07 | $5.53 | $5.53 | 29,200 | — | — |
| 1980-07-03 | $5.31 | $5.31 | 13,600 | — | — |
| 1980-07-02 | $5.25 | $5.25 | 36,800 | — | — |
| 1980-07-01 | $5.06 | $5.06 | 13,600 | — | — |
| 1980-06-30 | $4.88 | $4.88 | 10,400 | — | — |
| 1980-06-27 | $4.78 | $4.78 | 4,000 | — | — |
| 1980-06-26 | $4.97 | $4.97 | 32,800 | — | — |
| 1980-06-25 | $5.00 | $5.00 | 12,800 | — | — |
| 1980-06-24 | $4.97 | $4.97 | 7,200 | — | — |
| 1980-06-23 | $4.88 | $4.88 | 2,400 | — | — |
| 1980-06-20 | $4.88 | $4.88 | 4,000 | — | — |
| 1980-06-19 | $4.94 | $4.94 | 4,000 | — | — |
| 1980-06-18 | $5.00 | $5.00 | 10,800 | — | — |
| 1980-06-17 | $5.13 | $5.13 | 10,800 | — | — |
| 1980-06-16 | $4.97 | $4.97 | 13,200 | — | — |
| 1980-06-13 | $4.94 | $4.94 | 21,600 | — | — |
| 1980-06-12 | $4.81 | $4.81 | 6,000 | — | — |
| 1980-06-11 | $4.88 | $4.88 | 14,400 | — | — |
| 1980-06-10 | $4.69 | $4.69 | 17,600 | — | — |
| 1980-06-09 | $4.44 | $4.44 | 18,000 | — | — |
| 1980-06-06 | $4.38 | $4.38 | 34,800 | — | — |
| 1980-06-05 | $4.28 | $4.28 | 36,000 | — | — |
| 1980-06-04 | $4.56 | $4.56 | 23,600 | — | — |
| 1980-06-03 | $4.59 | $4.59 | 32,800 | — | — |
| 1980-06-02 | $4.59 | $4.59 | 7,200 | — | — |
| 1980-05-30 | $4.63 | $4.63 | 30,400 | — | — |
| 1980-05-29 | $4.78 | $4.78 | 2,000 | — | — |
| 1980-05-28 | $4.88 | $4.88 | 5,200 | — | — |
| 1980-05-27 | $4.81 | $4.81 | 22,000 | — | — |
| 1980-05-23 | $4.81 | $4.81 | 24,400 | — | — |
| 1980-05-22 | $4.75 | $4.75 | 15,200 | — | — |
| 1980-05-21 | $4.66 | $4.66 | 22,000 | — | — |
| 1980-05-20 | $4.88 | $4.88 | 5,200 | — | — |
| 1980-05-19 | $4.88 | $4.88 | 14,400 | — | — |
| 1980-05-16 | $4.91 | $4.91 | 16,000 | — | — |
| 1980-05-15 | $5.00 | $5.00 | 29,600 | — | — |
| 1980-05-14 | $4.81 | $4.81 | 18,000 | — | — |
| 1980-05-13 | $4.56 | $4.56 | 60,400 | — | — |
| 1980-05-12 | $4.41 | $4.41 | 22,400 | — | — |
| 1980-05-09 | $4.66 | $4.66 | 11,600 | — | — |
| 1980-05-08 | $4.84 | $4.84 | 17,200 | — | — |
| 1980-05-07 | $4.88 | $4.88 | 1,200 | — | — |
| 1980-05-06 | $4.94 | $4.94 | 56,400 | — | — |
| 1980-05-05 | $5.00 | $5.00 | 8,000 | — | — |
| 1980-05-02 | $4.91 | $4.91 | 4,800 | — | — |
| 1980-05-01 | $5.00 | $5.00 | 8,400 | — | — |
| 1980-04-30 | $5.13 | $5.13 | 18,800 | — | — |
| 1980-04-29 | $5.00 | $5.00 | 8,400 | — | — |
| 1980-04-28 | $5.00 | $5.00 | 6,800 | — | — |
| 1980-04-25 | $5.00 | $5.00 | 9,200 | — | — |
| 1980-04-24 | $5.13 | $5.13 | 11,200 | — | — |
| 1980-04-23 | $5.16 | $5.16 | 26,800 | — | — |
| 1980-04-22 | $5.00 | $5.00 | 36,800 | — | — |
| 1980-04-21 | $4.81 | $4.81 | 30,000 | — | — |
| 1980-04-18 | $4.75 | $4.75 | 15,200 | — | — |
| 1980-04-17 | $4.81 | $4.81 | 32,000 | — | — |
| 1980-04-16 | $4.84 | $4.84 | 15,600 | — | — |
| 1980-04-15 | $4.84 | $4.84 | 3,600 | — | — |
| 1980-04-14 | $4.88 | $4.88 | 25,200 | — | — |
| 1980-04-11 | $5.19 | $5.19 | 6,400 | — | — |
| 1980-04-10 | $5.31 | $5.31 | 40,000 | — | — |
| 1980-04-09 | $5.25 | $5.25 | 38,400 | — | — |
| 1980-04-08 | $5.00 | $5.00 | 44,800 | — | — |
| 1980-04-07 | $4.81 | $4.81 | 14,400 | — | — |
| 1980-04-03 | $5.03 | $5.03 | 41,600 | — | — |
| 1980-04-02 | $4.81 | $4.81 | 11,200 | — | — |
| 1980-04-01 | $4.53 | $4.53 | 12,000 | — | — |
| 1980-03-31 | $4.53 | $4.53 | 14,000 | — | — |
| 1980-03-28 | $4.56 | $4.56 | 54,000 | — | — |
| 1980-03-27 | $4.25 | $4.25 | 29,600 | — | — |
| 1980-03-26 | $4.53 | $4.53 | 16,400 | — | — |
| 1980-03-25 | $4.38 | $4.38 | 33,600 | — | — |
| 1980-03-24 | $4.56 | $4.56 | 34,000 | — | — |
| 1980-03-21 | $5.03 | $5.03 | 82,800 | — | — |
| 1980-03-20 | $4.91 | $4.91 | 10,400 | — | — |
| 1980-03-19 | $4.97 | $4.97 | 16,400 | — | — |
| 1980-03-18 | $4.97 | $4.97 | 14,000 | — | — |
| 1980-03-17 | $4.88 | $4.88 | 28,800 | — | — |