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 | $7.72 | $7.72 | 22,090 | — | — |
| 1980-12-30 | $7.72 | $7.72 | 34,712 | — | — |
| 1980-12-29 | $7.72 | $7.72 | 125,701 | — | — |
| 1980-12-26 | $7.91 | $7.91 | 6,311 | — | — |
| 1980-12-24 | $7.91 | $7.91 | 21,038 | — | — |
| 1980-12-23 | $8.06 | $8.06 | 111,501 | — | — |
| 1980-12-22 | $7.84 | $7.84 | 98,878 | — | — |
| 1980-12-19 | $7.51 | $7.51 | 75,736 | — | — |
| 1980-12-18 | $7.34 | $7.34 | 233,520 | — | — |
| 1980-12-17 | $7.32 | $7.32 | 204,067 | — | — |
| 1980-12-16 | $7.23 | $7.23 | 35,764 | — | — |
| 1980-12-15 | $7.18 | $7.18 | 149,369 | — | — |
| 1980-12-12 | $7.13 | $7.13 | 49,965 | — | — |
| 1980-12-11 | $7.20 | $7.20 | 91,515 | — | — |
| 1980-12-10 | $7.03 | $7.03 | 140,954 | — | — |
| 1980-12-09 | $7.30 | $7.30 | 165,147 | — | — |
| 1980-12-08 | $7.13 | $7.13 | 221,949 | — | — |
| 1980-12-05 | $7.65 | $7.65 | 228,787 | — | — |
| 1980-12-04 | $8.29 | $8.29 | 250,876 | — | — |
| 1980-12-03 | $8.37 | $8.37 | 77,314 | — | — |
| 1980-12-02 | $8.46 | $8.46 | 186,185 | — | — |
| 1980-12-01 | $8.44 | $8.44 | 342,917 | — | — |
| 1980-11-28 | $8.48 | $8.48 | 353,436 | — | — |
| 1980-11-26 | $8.46 | $8.46 | 234,046 | — | — |
| 1980-11-25 | $8.34 | $8.34 | 282,433 | — | — |
| 1980-11-24 | $8.39 | $8.39 | 100,982 | — | — |
| 1980-11-21 | $8.25 | $8.25 | 247,721 | — | — |
| 1980-11-20 | $8.44 | $8.44 | 418,653 | — | — |
| 1980-11-19 | $8.08 | $8.08 | 341,865 | — | — |
| 1980-11-18 | $7.87 | $7.87 | 350,280 | — | — |
| 1980-11-17 | $7.51 | $7.51 | 69,425 | — | — |
| 1980-11-14 | $7.51 | $7.51 | 228,787 | — | — |
| 1980-11-13 | $7.49 | $7.49 | 112,552 | — | — |
| 1980-11-12 | $7.39 | $7.39 | 96,774 | — | — |
| 1980-11-11 | $7.25 | $7.25 | 96,248 | — | — |
| 1980-11-10 | $7.23 | $7.23 | 134,642 | — | — |
| 1980-11-07 | $7.06 | $7.06 | 55,224 | — | — |
| 1980-11-06 | $7.01 | $7.01 | 34,187 | — | — |
| 1980-11-05 | $7.03 | $7.03 | 119,390 | — | — |
| 1980-11-03 | $6.92 | $6.92 | 45,231 | — | — |
| 1980-10-31 | $7.06 | $7.06 | 48,913 | — | — |
| 1980-10-30 | $7.18 | $7.18 | 49,965 | — | — |
| 1980-10-29 | $7.30 | $7.30 | 45,231 | — | — |
| 1980-10-28 | $7.25 | $7.25 | 48,387 | — | — |
| 1980-10-27 | $7.25 | $7.25 | 21,564 | — | — |
| 1980-10-24 | $7.30 | $7.30 | 25,245 | — | — |
| 1980-10-23 | $7.34 | $7.34 | 48,387 | — | — |
| 1980-10-22 | $7.49 | $7.49 | 41,550 | — | — |
| 1980-10-21 | $7.51 | $7.51 | 87,833 | — | — |
| 1980-10-20 | $7.51 | $7.51 | 121,494 | — | — |
| 1980-10-17 | $7.44 | $7.44 | 55,750 | — | — |
| 1980-10-16 | $7.53 | $7.53 | 259,291 | — | — |
| 1980-10-15 | $7.61 | $7.61 | 85,729 | — | — |
| 1980-10-14 | $7.56 | $7.56 | 96,774 | — | — |
| 1980-10-13 | $7.61 | $7.61 | 63,639 | — | — |
| 1980-10-10 | $7.34 | $7.34 | 32,609 | — | — |
| 1980-10-09 | $7.37 | $7.37 | 68,373 | — | — |
| 1980-10-08 | $7.46 | $7.46 | 23,142 | — | — |
| 1980-10-07 | $7.49 | $7.49 | 117,286 | — | — |
| 1980-10-06 | $7.65 | $7.65 | 239,831 | — | — |
| 1980-10-03 | $7.42 | $7.42 | 66,269 | — | — |
| 1980-10-02 | $7.25 | $7.25 | 43,654 | — | — |
| 1980-10-01 | $7.23 | $7.23 | 47,861 | — | — |
| 1980-09-30 | $7.25 | $7.25 | 47,335 | — | — |
| 1980-09-29 | $7.25 | $7.25 | 23,142 | — | — |
| 1980-09-26 | $7.32 | $7.32 | 29,453 | — | — |
| 1980-09-25 | $7.25 | $7.25 | 29,979 | — | — |
| 1980-09-24 | $7.46 | $7.46 | 93,618 | — | — |
| 1980-09-23 | $7.53 | $7.53 | 80,470 | — | — |
| 1980-09-22 | $7.56 | $7.56 | 94,670 | — | — |
| 1980-09-19 | $7.56 | $7.56 | 82,048 | — | — |
| 1980-09-18 | $7.80 | $7.80 | 204,067 | — | — |
| 1980-09-17 | $7.70 | $7.70 | 406,030 | — | — |
| 1980-09-16 | $7.53 | $7.53 | 48,913 | — | — |
| 1980-09-15 | $7.44 | $7.44 | 144,109 | — | — |
| 1980-09-12 | $7.42 | $7.42 | 26,297 | — | — |
| 1980-09-11 | $7.39 | $7.39 | 48,387 | — | — |
| 1980-09-10 | $7.49 | $7.49 | 130,961 | — | — |
| 1980-09-09 | $7.39 | $7.39 | 45,757 | — | — |
| 1980-09-08 | $7.34 | $7.34 | 77,840 | — | — |
| 1980-09-05 | $7.37 | $7.37 | 48,387 | — | — |
| 1980-09-04 | $7.44 | $7.44 | 127,805 | — | — |
| 1980-09-03 | $7.44 | $7.44 | 140,428 | — | — |
| 1980-09-02 | $7.03 | $7.03 | 17,356 | — | — |
| 1980-08-29 | $7.06 | $7.06 | 28,927 | — | — |
| 1980-08-28 | $7.18 | $7.18 | 42,602 | — | — |
| 1980-08-27 | $7.27 | $7.27 | 55,224 | — | — |
| 1980-08-26 | $7.37 | $7.37 | 122,020 | — | — |
| 1980-08-25 | $7.18 | $7.18 | 85,203 | — | — |
| 1980-08-22 | $7.01 | $7.01 | 96,774 | — | — |
| 1980-08-21 | $6.82 | $6.82 | 128,857 | — | — |
| 1980-08-20 | $6.75 | $6.75 | 39,446 | — | — |
| 1980-08-19 | $6.68 | $6.68 | 47,335 | — | — |
| 1980-08-18 | $6.73 | $6.73 | 38,394 | — | — |
| 1980-08-15 | $6.73 | $6.73 | 79,418 | — | — |
| 1980-08-14 | $6.82 | $6.82 | 57,328 | — | — |
| 1980-08-13 | $6.70 | $6.70 | 128,331 | — | — |
| 1980-08-12 | $6.77 | $6.77 | 37,342 | — | — |
| 1980-08-11 | $6.84 | $6.84 | 52,595 | — | — |
| 1980-08-08 | $6.65 | $6.65 | 52,595 | — | — |
| 1980-08-07 | $6.87 | $6.87 | 65,217 | — | — |
| 1980-08-06 | $6.84 | $6.84 | 23,668 | — | — |
| 1980-08-05 | $6.84 | $6.84 | 45,231 | — | — |
| 1980-08-04 | $6.92 | $6.92 | 49,965 | — | — |
| 1980-08-01 | $6.96 | $6.96 | 27,875 | — | — |
| 1980-07-31 | $6.84 | $6.84 | 285,063 | — | — |
| 1980-07-30 | $6.89 | $6.89 | 183,029 | — | — |
| 1980-07-29 | $6.87 | $6.87 | 67,321 | — | — |
| 1980-07-28 | $6.89 | $6.89 | 108,871 | — | — |
| 1980-07-25 | $6.96 | $6.96 | 38,920 | — | — |
| 1980-07-24 | $7.06 | $7.06 | 204,593 | — | — |
| 1980-07-23 | $6.92 | $6.92 | 115,708 | — | — |
| 1980-07-22 | $7.01 | $7.01 | 339,235 | — | — |
| 1980-07-21 | $7.06 | $7.06 | 49,965 | — | — |
| 1980-07-18 | $7.18 | $7.18 | 84,151 | — | — |
| 1980-07-17 | $7.15 | $7.15 | 66,795 | — | — |
| 1980-07-16 | $7.15 | $7.15 | 32,609 | — | — |
| 1980-07-15 | $7.23 | $7.23 | 48,387 | — | — |
| 1980-07-14 | $7.23 | $7.23 | 29,453 | — | — |
| 1980-07-11 | $7.13 | $7.13 | 103,611 | — | — |
| 1980-07-10 | $7.11 | $7.11 | 103,085 | — | — |
| 1980-07-09 | $7.18 | $7.18 | 55,750 | — | — |
| 1980-07-08 | $7.39 | $7.39 | 48,387 | — | — |
| 1980-07-07 | $7.42 | $7.42 | 62,062 | — | — |
| 1980-07-03 | $7.34 | $7.34 | 45,757 | — | — |
| 1980-07-02 | $7.32 | $7.32 | 83,100 | — | — |
| 1980-07-01 | $7.30 | $7.30 | 62,588 | — | — |
| 1980-06-30 | $7.20 | $7.20 | 51,017 | — | — |
| 1980-06-27 | $7.30 | $7.30 | 104,137 | — | — |
| 1980-06-26 | $7.32 | $7.32 | 103,611 | — | — |
| 1980-06-25 | $7.25 | $7.25 | 49,965 | — | — |
| 1980-06-24 | $7.18 | $7.18 | 93,618 | — | — |
| 1980-06-23 | $7.20 | $7.20 | 67,321 | — | — |
| 1980-06-20 | $7.15 | $7.15 | 45,757 | — | — |
| 1980-06-19 | $7.23 | $7.23 | 59,432 | — | — |
| 1980-06-18 | $7.39 | $7.39 | 106,767 | — | — |
| 1980-06-17 | $7.42 | $7.42 | 32,609 | — | — |
| 1980-06-16 | $7.44 | $7.44 | 100,982 | — | — |
| 1980-06-13 | $7.37 | $7.37 | 29,453 | — | — |
| 1980-06-12 | $7.49 | $7.49 | 75,736 | — | — |
| 1980-06-11 | $7.44 | $7.44 | 81,522 | — | — |
| 1980-06-10 | $7.49 | $7.49 | 129,909 | — | — |
| 1980-06-09 | $7.42 | $7.42 | 105,189 | — | — |
| 1980-06-06 | $7.27 | $7.27 | 59,432 | — | — |
| 1980-06-05 | $7.32 | $7.32 | 51,017 | — | — |
| 1980-06-04 | $7.23 | $7.23 | 73,107 | — | — |
| 1980-06-03 | $7.13 | $7.13 | 22,616 | — | — |
| 1980-06-02 | $7.20 | $7.20 | 75,736 | — | — |
| 1980-05-30 | $7.27 | $7.27 | 71,003 | — | — |
| 1980-05-29 | $7.37 | $7.37 | 383,415 | — | — |
| 1980-05-28 | $7.03 | $7.03 | 143,057 | — | — |
| 1980-05-27 | $6.89 | $6.89 | 58,380 | — | — |
| 1980-05-23 | $6.75 | $6.75 | 210,378 | — | — |
| 1980-05-22 | $6.54 | $6.54 | 115,708 | — | — |
| 1980-05-21 | $6.51 | $6.51 | 80,470 | — | — |
| 1980-05-20 | $6.51 | $6.51 | 33,135 | — | — |
| 1980-05-19 | $6.46 | $6.46 | 37,868 | — | — |
| 1980-05-16 | $6.51 | $6.51 | 27,349 | — | — |
| 1980-05-15 | $6.54 | $6.54 | 65,217 | — | — |
| 1980-05-14 | $6.49 | $6.49 | 123,071 | — | — |
| 1980-05-13 | $6.35 | $6.35 | 58,906 | — | — |
| 1980-05-12 | $6.42 | $6.42 | 78,892 | — | — |
| 1980-05-09 | $6.54 | $6.54 | 45,231 | — | — |
| 1980-05-08 | $6.56 | $6.56 | 24,194 | — | — |
| 1980-05-07 | $6.56 | $6.56 | 123,597 | — | — |
| 1980-05-06 | $6.30 | $6.30 | 126,753 | — | — |
| 1980-05-05 | $6.18 | $6.18 | 30,505 | — | — |
| 1980-05-02 | $6.25 | $6.25 | 104,663 | — | — |
| 1980-05-01 | $6.23 | $6.23 | 36,290 | — | — |
| 1980-04-30 | $6.27 | $6.27 | 163,043 | — | — |
| 1980-04-29 | $6.35 | $6.35 | 37,342 | — | — |
| 1980-04-28 | $6.30 | $6.30 | 33,135 | — | — |
| 1980-04-25 | $6.25 | $6.25 | 158,836 | — | — |
| 1980-04-24 | $6.20 | $6.20 | 18,934 | — | — |
| 1980-04-23 | $6.23 | $6.23 | 61,536 | — | — |
| 1980-04-22 | $6.18 | $6.18 | 91,515 | — | — |
| 1980-04-21 | $5.89 | $5.89 | 45,231 | — | — |
| 1980-04-18 | $5.92 | $5.92 | 85,729 | — | — |
| 1980-04-17 | $5.94 | $5.94 | 55,224 | — | — |
| 1980-04-16 | $6.04 | $6.04 | 147,265 | — | — |
| 1980-04-15 | $6.32 | $6.32 | 49,965 | — | — |
| 1980-04-14 | $6.44 | $6.44 | 29,979 | — | — |
| 1980-04-11 | $6.58 | $6.58 | 177,244 | — | — |
| 1980-04-10 | $6.44 | $6.44 | 103,085 | — | — |
| 1980-04-09 | $6.37 | $6.37 | 124,649 | — | — |
| 1980-04-08 | $6.27 | $6.27 | 51,017 | — | — |
| 1980-04-07 | $6.11 | $6.11 | 123,071 | — | — |
| 1980-04-03 | $6.44 | $6.44 | 127,805 | — | — |
| 1980-04-02 | $6.70 | $6.70 | 359,747 | — | — |
| 1980-04-01 | $6.82 | $6.82 | 910,939 | — | — |
| 1980-03-31 | $5.85 | $5.85 | 56,802 | — | — |
| 1980-03-28 | $5.42 | $5.42 | 72,055 | — | — |
| 1980-03-27 | $5.28 | $5.28 | 133,064 | — | — |
| 1980-03-26 | $5.49 | $5.49 | 33,135 | — | — |
| 1980-03-25 | $5.56 | $5.56 | 102,034 | — | — |
| 1980-03-24 | $5.59 | $5.59 | 138,850 | — | — |
| 1980-03-21 | $5.89 | $5.89 | 23,668 | — | — |
| 1980-03-20 | $5.94 | $5.94 | 44,179 | — | — |
| 1980-03-19 | $6.13 | $6.13 | 35,238 | — | — |
| 1980-03-18 | $6.20 | $6.20 | 95,722 | — | — |
| 1980-03-17 | $6.04 | $6.04 | 276,122 | — | — |