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 | $8.00 | $8.00 | 4,688 | — | — |
| 1980-12-30 | $8.00 | $8.00 | 2,813 | — | — |
| 1980-12-29 | $8.00 | $8.00 | 22,969 | — | — |
| 1980-12-26 | $8.11 | $8.11 | 7,031 | — | — |
| 1980-12-24 | $8.11 | $8.11 | 4,922 | — | — |
| 1980-12-23 | $8.11 | $8.11 | 7,969 | — | — |
| 1980-12-22 | $8.11 | $8.11 | 6,328 | — | — |
| 1980-12-19 | $8.21 | $8.21 | 1,406 | — | — |
| 1980-12-18 | $8.21 | $8.21 | 10,547 | — | — |
| 1980-12-17 | $8.21 | $8.21 | 9,609 | — | — |
| 1980-12-16 | $8.21 | $8.21 | 3,281 | — | — |
| 1980-12-15 | $8.32 | $8.32 | 2,344 | — | — |
| 1980-12-12 | $8.32 | $8.32 | 3,047 | — | — |
| 1980-12-11 | $8.32 | $8.32 | 7,266 | — | — |
| 1980-12-10 | $8.43 | $8.43 | 13,125 | — | — |
| 1980-12-09 | $8.43 | $8.43 | 3,281 | — | — |
| 1980-12-08 | $8.43 | $8.43 | 24,141 | — | — |
| 1980-12-05 | $8.64 | $8.64 | 6,797 | — | — |
| 1980-12-04 | $8.64 | $8.64 | 14,766 | — | — |
| 1980-12-03 | $8.64 | $8.64 | 6,328 | — | — |
| 1980-12-02 | $8.64 | $8.64 | 34,219 | — | — |
| 1980-12-01 | $8.64 | $8.64 | 4,219 | — | — |
| 1980-11-28 | $8.85 | $8.85 | 1,641 | — | — |
| 1980-11-26 | $9.07 | $9.07 | 16,172 | — | — |
| 1980-11-25 | $9.39 | $9.39 | 4,922 | — | — |
| 1980-11-24 | $9.39 | $9.39 | 11,953 | — | — |
| 1980-11-21 | $9.39 | $9.39 | 7,969 | — | — |
| 1980-11-20 | $9.17 | $9.17 | 11,719 | — | — |
| 1980-11-19 | $8.96 | $8.96 | 26,484 | — | — |
| 1980-11-18 | $8.53 | $8.53 | 10,547 | — | — |
| 1980-11-17 | $8.11 | $8.11 | 469 | — | — |
| 1980-11-14 | $8.11 | $8.11 | 1,641 | — | — |
| 1980-11-13 | $8.11 | $8.11 | 6,563 | — | — |
| 1980-11-12 | $8.21 | $8.21 | 4,453 | — | — |
| 1980-11-11 | $8.21 | $8.21 | 6,797 | — | — |
| 1980-11-10 | $8.11 | $8.11 | 4,453 | — | — |
| 1980-11-07 | $8.21 | $8.21 | 7,266 | — | — |
| 1980-11-06 | $8.21 | $8.21 | 1,641 | — | — |
| 1980-11-05 | $8.32 | $8.32 | 12,891 | — | — |
| 1980-11-03 | $8.21 | $8.21 | 9,609 | — | — |
| 1980-10-31 | $8.43 | $8.43 | 1,875 | — | — |
| 1980-10-30 | $8.43 | $8.43 | 15,703 | — | — |
| 1980-10-29 | $8.43 | $8.43 | 7,969 | — | — |
| 1980-10-28 | $8.43 | $8.43 | 22,266 | — | — |
| 1980-10-27 | $8.53 | $8.53 | 1,172 | — | — |
| 1980-10-24 | $8.53 | $8.53 | 2,109 | — | — |
| 1980-10-23 | $8.53 | $8.53 | 3,281 | — | — |
| 1980-10-22 | $8.53 | $8.53 | 4,219 | — | — |
| 1980-10-21 | $8.53 | $8.53 | 2,344 | — | — |
| 1980-10-20 | $8.53 | $8.53 | 1,172 | — | — |
| 1980-10-17 | $8.53 | $8.53 | 16,172 | — | — |
| 1980-10-16 | $8.53 | $8.53 | 7,734 | — | — |
| 1980-10-15 | $8.64 | $8.64 | 5,156 | — | — |
| 1980-10-14 | $8.53 | $8.53 | 2,344 | — | — |
| 1980-10-13 | $8.53 | $8.53 | 2,813 | — | — |
| 1980-10-10 | $8.53 | $8.53 | 8,438 | — | — |
| 1980-10-09 | $8.53 | $8.53 | 234 | — | — |
| 1980-10-08 | $8.53 | $8.53 | 2,813 | — | — |
| 1980-10-07 | $8.53 | $8.53 | 4,219 | — | — |
| 1980-10-06 | $8.53 | $8.53 | 234 | — | — |
| 1980-10-03 | $8.53 | $8.53 | 11,250 | — | — |
| 1980-10-02 | $8.64 | $8.64 | 6,328 | — | — |
| 1980-10-01 | $8.53 | $8.53 | 3,984 | — | — |
| 1980-09-30 | $8.43 | $8.43 | 13,125 | — | — |
| 1980-09-29 | $8.64 | $8.64 | 9,844 | — | — |
| 1980-09-26 | $8.96 | $8.96 | 18,750 | — | — |
| 1980-09-25 | $9.17 | $9.17 | 15,703 | — | — |
| 1980-09-24 | $9.28 | $9.28 | 15,000 | — | — |
| 1980-09-23 | $9.28 | $9.28 | 16,406 | — | — |
| 1980-09-22 | $9.49 | $9.49 | 6,797 | — | — |
| 1980-09-19 | $9.49 | $9.49 | 5,625 | — | — |
| 1980-09-18 | $9.39 | $9.39 | 20,391 | — | — |
| 1980-09-17 | $9.17 | $9.17 | 15,000 | — | — |
| 1980-09-16 | $9.07 | $9.07 | 17,344 | — | — |
| 1980-09-15 | $8.85 | $8.85 | 51,563 | — | — |
| 1980-09-12 | $8.85 | $8.85 | 5,156 | — | — |
| 1980-09-11 | $8.85 | $8.85 | 8,906 | — | — |
| 1980-09-10 | $8.85 | $8.85 | 26,016 | — | — |
| 1980-09-09 | $8.75 | $8.75 | 69,844 | — | — |
| 1980-09-08 | $8.64 | $8.64 | 7,266 | — | — |
| 1980-09-05 | $8.64 | $8.64 | 20,391 | — | — |
| 1980-09-04 | $8.43 | $8.43 | 28,828 | — | — |
| 1980-09-03 | $8.11 | $8.11 | 22,031 | — | — |
| 1980-09-02 | $7.89 | $7.89 | 0 | — | — |
| 1980-08-29 | $7.89 | $7.89 | 5,625 | — | — |
| 1980-08-28 | $7.89 | $7.89 | 1,875 | — | — |
| 1980-08-27 | $7.89 | $7.89 | 5,156 | — | — |
| 1980-08-26 | $7.89 | $7.89 | 5,156 | — | — |
| 1980-08-25 | $7.89 | $7.89 | 1,641 | — | — |
| 1980-08-22 | $7.89 | $7.89 | 3,984 | — | — |
| 1980-08-21 | $7.89 | $7.89 | 12,188 | — | — |
| 1980-08-20 | $7.89 | $7.89 | 5,156 | — | — |
| 1980-08-19 | $7.89 | $7.89 | 9,141 | — | — |
| 1980-08-18 | $8.00 | $8.00 | 7,734 | — | — |
| 1980-08-15 | $8.11 | $8.11 | 7,969 | — | — |
| 1980-08-14 | $8.11 | $8.11 | 938 | — | — |
| 1980-08-13 | $8.11 | $8.11 | 1,406 | — | — |
| 1980-08-12 | $8.11 | $8.11 | 1,875 | — | — |
| 1980-08-11 | $8.21 | $8.21 | 4,453 | — | — |
| 1980-08-08 | $8.21 | $8.21 | 5,391 | — | — |
| 1980-08-07 | $8.21 | $8.21 | 3,984 | — | — |
| 1980-08-06 | $8.21 | $8.21 | 938 | — | — |
| 1980-08-05 | $8.21 | $8.21 | 3,047 | — | — |
| 1980-08-04 | $8.21 | $8.21 | 3,750 | — | — |
| 1980-08-01 | $8.32 | $8.32 | 1,406 | — | — |
| 1980-07-31 | $8.32 | $8.32 | 10,781 | — | — |
| 1980-07-30 | $8.53 | $8.53 | 4,688 | — | — |
| 1980-07-29 | $8.53 | $8.53 | 11,250 | — | — |
| 1980-07-28 | $8.43 | $8.43 | 19,922 | — | — |
| 1980-07-25 | $8.43 | $8.43 | 3,984 | — | — |
| 1980-07-24 | $8.43 | $8.43 | 41,250 | — | — |
| 1980-07-23 | $8.21 | $8.21 | 12,891 | — | — |
| 1980-07-22 | $7.68 | $7.68 | 13,359 | — | — |
| 1980-07-21 | $7.47 | $7.47 | 3,516 | — | — |
| 1980-07-18 | $7.47 | $7.47 | 6,328 | — | — |
| 1980-07-17 | $7.47 | $7.47 | 7,969 | — | — |
| 1980-07-16 | $7.36 | $7.36 | 938 | — | — |
| 1980-07-15 | $7.36 | $7.36 | 3,750 | — | — |
| 1980-07-14 | $7.36 | $7.36 | 10,547 | — | — |
| 1980-07-11 | $7.25 | $7.25 | 2,344 | — | — |
| 1980-07-10 | $7.25 | $7.25 | 2,109 | — | — |
| 1980-07-09 | $7.25 | $7.25 | 2,109 | — | — |
| 1980-07-08 | $7.36 | $7.36 | 2,344 | — | — |
| 1980-07-07 | $7.25 | $7.25 | 234 | — | — |
| 1980-07-03 | $7.15 | $7.15 | 938 | — | — |
| 1980-07-02 | $7.15 | $7.15 | 469 | — | — |
| 1980-07-01 | $7.15 | $7.15 | 0 | — | — |
| 1980-06-30 | $7.15 | $7.15 | 0 | — | — |
| 1980-06-27 | $7.15 | $7.15 | 2,109 | — | — |
| 1980-06-26 | $7.25 | $7.25 | 10,547 | — | — |
| 1980-06-25 | $7.15 | $7.15 | 18,516 | — | — |
| 1980-06-24 | $7.15 | $7.15 | 39,609 | — | — |
| 1980-06-23 | $7.15 | $7.15 | 241,172 | — | — |
| 1980-06-20 | $7.15 | $7.15 | 2,109 | — | — |
| 1980-06-19 | $7.15 | $7.15 | 4,453 | — | — |
| 1980-06-18 | $7.04 | $7.04 | 2,109 | — | — |
| 1980-06-17 | $7.15 | $7.15 | 2,344 | — | — |
| 1980-06-16 | $7.15 | $7.15 | 7,969 | — | — |
| 1980-06-13 | $7.25 | $7.25 | 1,406 | — | — |
| 1980-06-12 | $7.36 | $7.36 | 1,641 | — | — |
| 1980-06-11 | $7.36 | $7.36 | 7,266 | — | — |
| 1980-06-10 | $7.36 | $7.36 | 1,172 | — | — |
| 1980-06-09 | $7.47 | $7.47 | 5,625 | — | — |
| 1980-06-06 | $7.25 | $7.25 | 703 | — | — |
| 1980-06-05 | $7.25 | $7.25 | 5,391 | — | — |
| 1980-06-04 | $7.25 | $7.25 | 1,875 | — | — |
| 1980-06-03 | $7.15 | $7.15 | 18,516 | — | — |
| 1980-06-02 | $7.04 | $7.04 | 3,047 | — | — |
| 1980-05-30 | $7.04 | $7.04 | 3,516 | — | — |
| 1980-05-29 | $7.04 | $7.04 | 1,406 | — | — |
| 1980-05-28 | $7.04 | $7.04 | 3,750 | — | — |
| 1980-05-27 | $7.04 | $7.04 | 938 | — | — |
| 1980-05-23 | $7.04 | $7.04 | 703 | — | — |
| 1980-05-22 | $7.04 | $7.04 | 234 | — | — |
| 1980-05-21 | $7.04 | $7.04 | 3,984 | — | — |
| 1980-05-20 | $7.04 | $7.04 | 2,344 | — | — |
| 1980-05-19 | $7.04 | $7.04 | 1,406 | — | — |
| 1980-05-16 | $6.93 | $6.93 | 2,578 | — | — |
| 1980-05-15 | $7.04 | $7.04 | 1,172 | — | — |
| 1980-05-14 | $7.04 | $7.04 | 2,813 | — | — |
| 1980-05-13 | $6.83 | $6.83 | 0 | — | — |
| 1980-05-12 | $6.83 | $6.83 | 1,641 | — | — |
| 1980-05-09 | $6.83 | $6.83 | 0 | — | — |
| 1980-05-08 | $6.83 | $6.83 | 3,047 | — | — |
| 1980-05-07 | $6.83 | $6.83 | 234 | — | — |
| 1980-05-06 | $6.83 | $6.83 | 2,578 | — | — |
| 1980-05-05 | $6.83 | $6.83 | 1,875 | — | — |
| 1980-05-02 | $6.83 | $6.83 | 703 | — | — |
| 1980-05-01 | $6.93 | $6.93 | 1,875 | — | — |
| 1980-04-30 | $6.72 | $6.72 | 2,578 | — | — |
| 1980-04-29 | $6.61 | $6.61 | 1,641 | — | — |
| 1980-04-28 | $6.72 | $6.72 | 938 | — | — |
| 1980-04-25 | $6.72 | $6.72 | 234 | — | — |
| 1980-04-24 | $6.61 | $6.61 | 0 | — | — |
| 1980-04-23 | $6.61 | $6.61 | 8,203 | — | — |
| 1980-04-22 | $6.29 | $6.29 | 703 | — | — |
| 1980-04-21 | $6.29 | $6.29 | 0 | — | — |
| 1980-04-18 | $6.29 | $6.29 | 2,109 | — | — |
| 1980-04-17 | $6.29 | $6.29 | 3,281 | — | — |
| 1980-04-16 | $6.40 | $6.40 | 0 | — | — |
| 1980-04-15 | $6.40 | $6.40 | 1,875 | — | — |
| 1980-04-14 | $6.51 | $6.51 | 5,625 | — | — |
| 1980-04-11 | $6.51 | $6.51 | 2,344 | — | — |
| 1980-04-10 | $6.40 | $6.40 | 2,109 | — | — |
| 1980-04-09 | $6.40 | $6.40 | 2,344 | — | — |
| 1980-04-08 | $6.29 | $6.29 | 9,609 | — | — |
| 1980-04-07 | $6.40 | $6.40 | 4,688 | — | — |
| 1980-04-03 | $6.72 | $6.72 | 2,578 | — | — |
| 1980-04-02 | $6.83 | $6.83 | 11,953 | — | — |
| 1980-04-01 | $6.29 | $6.29 | 234 | — | — |
| 1980-03-31 | $6.29 | $6.29 | 4,922 | — | — |
| 1980-03-28 | $6.19 | $6.19 | 12,422 | — | — |
| 1980-03-27 | $5.87 | $5.87 | 15,469 | — | — |
| 1980-03-26 | $6.19 | $6.19 | 4,688 | — | — |
| 1980-03-25 | $6.19 | $6.19 | 20,625 | — | — |
| 1980-03-24 | $6.40 | $6.40 | 31,406 | — | — |
| 1980-03-21 | $6.72 | $6.72 | 9,375 | — | — |
| 1980-03-20 | $6.83 | $6.83 | 1,875 | — | — |
| 1980-03-19 | $6.83 | $6.83 | 938 | — | — |
| 1980-03-18 | $6.93 | $6.93 | 8,203 | — | — |
| 1980-03-17 | $7.04 | $7.04 | 57,891 | — | — |