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
- 1977-01-03 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 | $12.61 | $12.61 | 40,241 | — | — |
| 1980-12-30 | $12.71 | $12.71 | 43,855 | — | — |
| 1980-12-29 | $12.61 | $12.61 | 74,458 | — | — |
| 1980-12-26 | $12.50 | $12.50 | 24,578 | — | — |
| 1980-12-24 | $12.40 | $12.40 | 44,819 | — | — |
| 1980-12-23 | $12.04 | $12.03 | 118,313 | — | — |
| 1980-12-22 | $11.98 | $11.98 | 106,747 | — | — |
| 1980-12-19 | $11.88 | $11.88 | 73,253 | — | — |
| 1980-12-18 | $11.83 | $11.83 | 109,398 | — | — |
| 1980-12-17 | $11.62 | $11.62 | 44,578 | — | — |
| 1980-12-16 | $11.57 | $11.57 | 177,831 | — | — |
| 1980-12-15 | $11.78 | $11.78 | 74,940 | — | — |
| 1980-12-12 | $11.41 | $11.41 | 60,482 | — | — |
| 1980-12-11 | $11.31 | $11.31 | 45,301 | — | — |
| 1980-12-10 | $11.31 | $11.31 | 75,663 | — | — |
| 1980-12-09 | $11.67 | $11.67 | 54,458 | — | — |
| 1980-12-08 | $11.88 | $11.88 | 39,036 | — | — |
| 1980-12-05 | $11.93 | $11.93 | 43,133 | — | — |
| 1980-12-04 | $11.88 | $11.88 | 57,349 | — | — |
| 1980-12-03 | $11.83 | $11.83 | 191,566 | — | — |
| 1980-12-02 | $12.04 | $12.03 | 44,096 | — | — |
| 1980-12-01 | $12.09 | $12.09 | 51,325 | — | — |
| 1980-11-28 | $12.24 | $12.24 | 26,747 | — | — |
| 1980-11-26 | $12.35 | $12.35 | 61,446 | — | — |
| 1980-11-25 | $12.29 | $12.29 | 75,904 | — | — |
| 1980-11-24 | $12.24 | $12.24 | 52,289 | — | — |
| 1980-11-21 | $12.45 | $12.45 | 31,325 | — | — |
| 1980-11-20 | $12.61 | $12.61 | 44,578 | — | — |
| 1980-11-19 | $12.50 | $12.50 | 48,675 | — | — |
| 1980-11-18 | $12.61 | $12.61 | 39,036 | — | — |
| 1980-11-17 | $12.55 | $12.55 | 49,398 | — | — |
| 1980-11-14 | $12.40 | $12.40 | 526,747 | — | — |
| 1980-11-13 | $12.61 | $12.61 | 53,494 | — | — |
| 1980-11-12 | $12.66 | $12.66 | 27,952 | — | — |
| 1980-11-11 | $12.61 | $12.61 | 102,169 | — | — |
| 1980-11-10 | $12.55 | $12.55 | 80,482 | — | — |
| 1980-11-07 | $12.66 | $12.66 | 49,639 | — | — |
| 1980-11-06 | $12.71 | $12.71 | 45,060 | — | — |
| 1980-11-05 | $12.71 | $12.71 | 38,313 | — | — |
| 1980-11-03 | $12.76 | $12.76 | 30,602 | — | — |
| 1980-10-31 | $12.81 | $12.81 | 44,096 | — | — |
| 1980-10-30 | $12.71 | $12.71 | 26,988 | — | — |
| 1980-10-29 | $12.81 | $12.81 | 29,639 | — | — |
| 1980-10-28 | $12.71 | $12.71 | 49,398 | — | — |
| 1980-10-27 | $12.81 | $12.81 | 49,880 | — | — |
| 1980-10-24 | $12.92 | $12.92 | 38,795 | — | — |
| 1980-10-23 | $12.92 | $12.92 | 46,747 | — | — |
| 1980-10-22 | $13.02 | $13.02 | 34,699 | — | — |
| 1980-10-21 | $13.02 | $13.02 | 57,349 | — | — |
| 1980-10-20 | $13.02 | $13.02 | 26,265 | — | — |
| 1980-10-17 | $13.54 | $13.54 | 54,217 | — | — |
| 1980-10-16 | $13.85 | $13.85 | 50,361 | — | — |
| 1980-10-15 | $13.85 | $13.85 | 23,133 | — | — |
| 1980-10-14 | $13.70 | $13.69 | 55,422 | — | — |
| 1980-10-13 | $13.80 | $13.80 | 47,711 | — | — |
| 1980-10-10 | $13.90 | $13.90 | 47,470 | — | — |
| 1980-10-09 | $14.06 | $14.06 | 34,217 | — | — |
| 1980-10-08 | $13.85 | $13.85 | 25,783 | — | — |
| 1980-10-07 | $13.80 | $13.80 | 33,976 | — | — |
| 1980-10-06 | $13.80 | $13.80 | 32,048 | — | — |
| 1980-10-03 | $13.70 | $13.69 | 45,301 | — | — |
| 1980-10-02 | $13.59 | $13.59 | 33,735 | — | — |
| 1980-10-01 | $13.18 | $13.18 | 40,241 | — | — |
| 1980-09-30 | $13.02 | $13.02 | 40,000 | — | — |
| 1980-09-29 | $13.12 | $13.12 | 33,735 | — | — |
| 1980-09-26 | $13.28 | $13.28 | 55,904 | — | — |
| 1980-09-25 | $13.85 | $13.85 | 38,554 | — | — |
| 1980-09-24 | $13.85 | $13.85 | 26,747 | — | — |
| 1980-09-23 | $13.70 | $13.69 | 68,434 | — | — |
| 1980-09-22 | $13.80 | $13.80 | 36,627 | — | — |
| 1980-09-19 | $13.75 | $13.75 | 32,289 | — | — |
| 1980-09-18 | $13.54 | $13.54 | 46,988 | — | — |
| 1980-09-17 | $13.64 | $13.64 | 27,711 | — | — |
| 1980-09-16 | $13.54 | $13.54 | 33,976 | — | — |
| 1980-09-15 | $13.64 | $13.64 | 35,904 | — | — |
| 1980-09-12 | $13.80 | $13.80 | 22,892 | — | — |
| 1980-09-11 | $13.80 | $13.80 | 26,506 | — | — |
| 1980-09-10 | $13.90 | $13.90 | 72,771 | — | — |
| 1980-09-09 | $14.11 | $14.11 | 37,831 | — | — |
| 1980-09-08 | $13.75 | $13.75 | 35,904 | — | — |
| 1980-09-05 | $13.44 | $13.44 | 43,855 | — | — |
| 1980-09-04 | $13.33 | $13.33 | 44,578 | — | — |
| 1980-09-03 | $13.23 | $13.23 | 56,867 | — | — |
| 1980-09-02 | $13.18 | $13.18 | 35,904 | — | — |
| 1980-08-29 | $13.07 | $13.07 | 62,169 | — | — |
| 1980-08-28 | $12.92 | $12.92 | 37,108 | — | — |
| 1980-08-27 | $13.02 | $13.02 | 36,627 | — | — |
| 1980-08-26 | $13.23 | $13.23 | 78,072 | — | — |
| 1980-08-25 | $13.28 | $13.28 | 34,940 | — | — |
| 1980-08-22 | $13.49 | $13.49 | 36,627 | — | — |
| 1980-08-21 | $13.44 | $13.44 | 23,373 | — | — |
| 1980-08-20 | $13.23 | $13.23 | 29,639 | — | — |
| 1980-08-19 | $13.44 | $13.44 | 34,217 | — | — |
| 1980-08-18 | $13.38 | $13.38 | 32,289 | — | — |
| 1980-08-15 | $13.49 | $13.49 | 66,988 | — | — |
| 1980-08-14 | $13.38 | $13.38 | 49,639 | — | — |
| 1980-08-13 | $13.59 | $13.59 | 287,229 | — | — |
| 1980-08-12 | $13.54 | $13.54 | 427,470 | — | — |
| 1980-08-11 | $13.85 | $13.85 | 48,193 | — | — |
| 1980-08-08 | $14.01 | $14.01 | 55,181 | — | — |
| 1980-08-07 | $14.32 | $14.32 | 59,036 | — | — |
| 1980-08-06 | $13.70 | $13.69 | 53,494 | — | — |
| 1980-08-05 | $13.28 | $13.28 | 29,639 | — | — |
| 1980-08-04 | $13.28 | $13.28 | 41,928 | — | — |
| 1980-08-01 | $13.28 | $13.28 | 35,904 | — | — |
| 1980-07-31 | $13.28 | $13.28 | 36,867 | — | — |
| 1980-07-30 | $13.23 | $13.23 | 52,048 | — | — |
| 1980-07-29 | $13.23 | $13.23 | 40,482 | — | — |
| 1980-07-28 | $13.18 | $13.18 | 53,012 | — | — |
| 1980-07-25 | $13.07 | $13.07 | 28,675 | — | — |
| 1980-07-24 | $13.12 | $13.12 | 51,807 | — | — |
| 1980-07-23 | $13.12 | $13.12 | 51,084 | — | — |
| 1980-07-22 | $13.12 | $13.12 | 80,241 | — | — |
| 1980-07-21 | $13.33 | $13.33 | 35,181 | — | — |
| 1980-07-18 | $13.18 | $13.18 | 34,458 | — | — |
| 1980-07-17 | $13.02 | $13.02 | 30,120 | — | — |
| 1980-07-16 | $13.07 | $13.07 | 42,169 | — | — |
| 1980-07-15 | $13.18 | $13.18 | 39,759 | — | — |
| 1980-07-14 | $13.33 | $13.33 | 39,036 | — | — |
| 1980-07-11 | $13.90 | $13.90 | 22,169 | — | — |
| 1980-07-10 | $13.90 | $13.90 | 29,157 | — | — |
| 1980-07-09 | $14.01 | $14.01 | 37,108 | — | — |
| 1980-07-08 | $13.95 | $13.95 | 25,542 | — | — |
| 1980-07-07 | $14.06 | $14.06 | 35,904 | — | — |
| 1980-07-03 | $13.80 | $13.80 | 27,952 | — | — |
| 1980-07-02 | $13.59 | $13.59 | 39,277 | — | — |
| 1980-07-01 | $13.75 | $13.75 | 30,602 | — | — |
| 1980-06-30 | $13.95 | $13.95 | 37,831 | — | — |
| 1980-06-27 | $14.21 | $14.21 | 30,120 | — | — |
| 1980-06-26 | $14.11 | $14.11 | 33,735 | — | — |
| 1980-06-25 | $14.37 | $14.37 | 29,157 | — | — |
| 1980-06-24 | $14.37 | $14.37 | 32,048 | — | — |
| 1980-06-23 | $13.95 | $13.95 | 46,988 | — | — |
| 1980-06-20 | $13.59 | $13.59 | 42,169 | — | — |
| 1980-06-19 | $13.70 | $13.69 | 20,482 | — | — |
| 1980-06-18 | $13.70 | $13.69 | 37,108 | — | — |
| 1980-06-17 | $13.64 | $13.64 | 30,120 | — | — |
| 1980-06-16 | $13.49 | $13.49 | 39,277 | — | — |
| 1980-06-13 | $13.33 | $13.33 | 44,819 | — | — |
| 1980-06-12 | $13.07 | $13.07 | 43,855 | — | — |
| 1980-06-11 | $13.18 | $13.18 | 55,422 | — | — |
| 1980-06-10 | $13.23 | $13.23 | 43,133 | — | — |
| 1980-06-09 | $13.02 | $13.02 | 41,687 | — | — |
| 1980-06-06 | $13.12 | $13.12 | 33,253 | — | — |
| 1980-06-05 | $13.12 | $13.12 | 57,108 | — | — |
| 1980-06-04 | $13.07 | $13.07 | 37,590 | — | — |
| 1980-06-03 | $13.07 | $13.07 | 20,241 | — | — |
| 1980-06-02 | $12.92 | $12.92 | 33,735 | — | — |
| 1980-05-30 | $13.12 | $13.12 | 29,880 | — | — |
| 1980-05-29 | $13.12 | $13.12 | 29,880 | — | — |
| 1980-05-28 | $13.18 | $13.18 | 38,554 | — | — |
| 1980-05-27 | $13.12 | $13.12 | 59,518 | — | — |
| 1980-05-23 | $13.12 | $13.12 | 51,566 | — | — |
| 1980-05-22 | $13.18 | $13.18 | 26,747 | — | — |
| 1980-05-21 | $13.02 | $13.02 | 29,157 | — | — |
| 1980-05-20 | $12.92 | $12.92 | 27,711 | — | — |
| 1980-05-19 | $12.87 | $12.86 | 23,373 | — | — |
| 1980-05-16 | $12.87 | $12.86 | 34,217 | — | — |
| 1980-05-15 | $12.76 | $12.76 | 25,060 | — | — |
| 1980-05-14 | $12.71 | $12.71 | 32,771 | — | — |
| 1980-05-13 | $12.81 | $12.81 | 34,940 | — | — |
| 1980-05-12 | $12.76 | $12.76 | 31,566 | — | — |
| 1980-05-09 | $12.81 | $12.81 | 36,386 | — | — |
| 1980-05-08 | $12.76 | $12.76 | 92,048 | — | — |
| 1980-05-07 | $12.81 | $12.81 | 28,434 | — | — |
| 1980-05-06 | $12.76 | $12.76 | 45,783 | — | — |
| 1980-05-05 | $12.76 | $12.76 | 31,807 | — | — |
| 1980-05-02 | $12.40 | $12.40 | 46,265 | — | — |
| 1980-05-01 | $12.29 | $12.29 | 30,120 | — | — |
| 1980-04-30 | $12.55 | $12.55 | 40,723 | — | — |
| 1980-04-29 | $12.24 | $12.24 | 29,880 | — | — |
| 1980-04-28 | $12.09 | $12.09 | 25,301 | — | — |
| 1980-04-25 | $12.04 | $12.03 | 19,036 | — | — |
| 1980-04-24 | $12.04 | $12.03 | 23,133 | — | — |
| 1980-04-23 | $11.93 | $11.93 | 30,120 | — | — |
| 1980-04-22 | $12.14 | $12.14 | 38,795 | — | — |
| 1980-04-21 | $11.93 | $11.93 | 27,470 | — | — |
| 1980-04-18 | $11.78 | $11.78 | 36,627 | — | — |
| 1980-04-17 | $11.98 | $11.98 | 36,867 | — | — |
| 1980-04-16 | $12.04 | $12.03 | 60,964 | — | — |
| 1980-04-15 | $12.09 | $12.09 | 15,663 | — | — |
| 1980-04-14 | $12.04 | $12.03 | 160,482 | — | — |
| 1980-04-11 | $12.35 | $12.35 | 55,663 | — | — |
| 1980-04-10 | $12.35 | $12.35 | 17,590 | — | — |
| 1980-04-09 | $12.40 | $12.40 | 31,084 | — | — |
| 1980-04-08 | $12.45 | $12.45 | 26,265 | — | — |
| 1980-04-07 | $12.45 | $12.45 | 18,554 | — | — |
| 1980-04-03 | $12.45 | $12.45 | 20,482 | — | — |
| 1980-04-02 | $11.98 | $11.98 | 48,434 | — | — |
| 1980-04-01 | $11.72 | $11.72 | 23,133 | — | — |
| 1980-03-31 | $12.04 | $12.03 | 55,422 | — | — |
| 1980-03-28 | $11.72 | $11.72 | 34,940 | — | — |
| 1980-03-27 | $11.41 | $11.41 | 31,084 | — | — |
| 1980-03-26 | $11.62 | $11.62 | 21,446 | — | — |
| 1980-03-25 | $11.57 | $11.57 | 37,831 | — | — |
| 1980-03-24 | $11.72 | $11.72 | 100,482 | — | — |
| 1980-03-21 | $11.98 | $11.98 | 27,711 | — | — |
| 1980-03-20 | $11.62 | $11.62 | 31,084 | — | — |
| 1980-03-19 | $11.88 | $11.88 | 46,265 | — | — |
| 1980-03-18 | $11.98 | $11.98 | 37,108 | — | — |
| 1980-03-17 | $12.24 | $12.24 | 60,482 | — | — |
| 1980-03-14 | $12.24 | $12.24 | 156,627 | — | — |
| 1980-03-13 | $12.29 | $12.29 | 28,675 | — | — |
| 1980-03-12 | $12.40 | $12.40 | 27,470 | — | — |
| 1980-03-11 | $12.45 | $12.45 | 59,518 | — | — |
| 1980-03-10 | $12.45 | $12.45 | 40,241 | — | — |
| 1980-03-07 | $12.71 | $12.71 | 36,145 | — | — |
| 1980-03-06 | $12.71 | $12.71 | 49,639 | — | — |
| 1980-03-05 | $12.87 | $12.86 | 42,410 | — | — |
| 1980-03-04 | $12.87 | $12.86 | 26,506 | — | — |
| 1980-03-03 | $12.87 | $12.86 | 40,723 | — | — |
| 1980-02-29 | $12.92 | $12.92 | 228,434 | — | — |
| 1980-02-28 | $12.97 | $12.97 | 94,217 | — | — |
| 1980-02-27 | $13.12 | $13.12 | 32,048 | — | — |
| 1980-02-26 | $13.07 | $13.07 | 457,349 | — | — |
| 1980-02-25 | $13.23 | $13.23 | 34,699 | — | — |
| 1980-02-22 | $13.28 | $13.28 | 26,265 | — | — |
| 1980-02-21 | $13.33 | $13.33 | 242,410 | — | — |
| 1980-02-20 | $13.54 | $13.54 | 54,458 | — | — |
| 1980-02-19 | $13.38 | $13.38 | 131,566 | — | — |
| 1980-02-15 | $13.44 | $13.44 | 133,253 | — | — |
| 1980-02-14 | $13.64 | $13.64 | 71,325 | — | — |
| 1980-02-13 | $13.75 | $13.75 | 303,614 | — | — |
| 1980-02-12 | $13.75 | $13.75 | 340,482 | — | — |
| 1980-02-11 | $13.59 | $13.59 | 150,361 | — | — |
| 1980-02-08 | $13.80 | $13.80 | 78,795 | — | — |
| 1980-02-07 | $13.70 | $13.69 | 41,446 | — | — |
| 1980-02-06 | $14.11 | $14.11 | 64,819 | — | — |
| 1980-02-05 | $14.32 | $14.32 | 129,157 | — | — |
| 1980-02-04 | $14.47 | $14.47 | 111,807 | — | — |
| 1980-02-01 | $14.47 | $14.47 | 22,892 | — | — |
| 1980-01-31 | $14.53 | $14.53 | 33,735 | — | — |
| 1980-01-30 | $14.58 | $14.58 | 27,470 | — | — |
| 1980-01-29 | $14.58 | $14.58 | 20,482 | — | — |
| 1980-01-28 | $14.58 | $14.58 | 29,398 | — | — |
| 1980-01-25 | $14.84 | $14.84 | 19,036 | — | — |
| 1980-01-24 | $14.89 | $14.89 | 36,386 | — | — |
| 1980-01-23 | $14.78 | $14.78 | 21,205 | — | — |
| 1980-01-22 | $14.78 | $14.78 | 19,036 | — | — |
| 1980-01-21 | $14.94 | $14.94 | 19,277 | — | — |
| 1980-01-18 | $14.94 | $14.94 | 27,711 | — | — |
| 1980-01-17 | $14.89 | $14.89 | 29,639 | — | — |
| 1980-01-16 | $14.84 | $14.84 | 46,506 | — | — |
| 1980-01-15 | $14.84 | $14.84 | 65,783 | — | — |
| 1980-01-14 | $14.73 | $14.73 | 25,783 | — | — |
| 1980-01-11 | $15.04 | $15.04 | 26,506 | — | — |
| 1980-01-10 | $15.04 | $15.04 | 23,133 | — | — |
| 1980-01-09 | $14.99 | $14.99 | 18,795 | — | — |
| 1980-01-08 | $14.99 | $14.99 | 27,711 | — | — |
| 1980-01-07 | $14.78 | $14.78 | 19,277 | — | — |
| 1980-01-04 | $14.63 | $14.63 | 32,771 | — | — |
| 1980-01-03 | $14.78 | $14.78 | 100,000 | — | — |
| 1980-01-02 | $14.47 | $14.47 | 102,892 | — | — |