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
- 1970-01-02 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 | $7.25 | $7.25 | 204,800 | — | — |
| 1980-12-30 | $7.13 | $7.12 | 192,800 | — | — |
| 1980-12-29 | $7.14 | $7.14 | 472,000 | — | — |
| 1980-12-26 | $7.13 | $7.12 | 136,800 | — | — |
| 1980-12-24 | $7.02 | $7.02 | 892,800 | — | — |
| 1980-12-23 | $7.19 | $7.19 | 725,600 | — | — |
| 1980-12-22 | $7.20 | $7.20 | 584,000 | — | — |
| 1980-12-19 | $7.17 | $7.17 | 418,400 | — | — |
| 1980-12-18 | $7.28 | $7.28 | 628,800 | — | — |
| 1980-12-17 | $7.31 | $7.31 | 704,800 | — | — |
| 1980-12-16 | $7.33 | $7.33 | 490,400 | — | — |
| 1980-12-15 | $7.38 | $7.38 | 697,600 | — | — |
| 1980-12-12 | $7.34 | $7.34 | 652,800 | — | — |
| 1980-12-11 | $7.11 | $7.11 | 1,018,400 | — | — |
| 1980-12-10 | $7.28 | $7.28 | 343,200 | — | — |
| 1980-12-09 | $7.41 | $7.41 | 1,125,600 | — | — |
| 1980-12-08 | $7.50 | $7.50 | 1,227,200 | — | — |
| 1980-12-05 | $7.67 | $7.67 | 848,800 | — | — |
| 1980-12-04 | $7.69 | $7.69 | 860,800 | — | — |
| 1980-12-03 | $7.69 | $7.69 | 784,800 | — | — |
| 1980-12-02 | $7.69 | $7.69 | 960,800 | — | — |
| 1980-12-01 | $7.77 | $7.77 | 447,200 | — | — |
| 1980-11-28 | $7.84 | $7.84 | 425,600 | — | — |
| 1980-11-26 | $7.84 | $7.84 | 649,600 | — | — |
| 1980-11-25 | $7.83 | $7.83 | 610,400 | — | — |
| 1980-11-24 | $7.92 | $7.92 | 716,000 | — | — |
| 1980-11-21 | $8.00 | $8.00 | 603,200 | — | — |
| 1980-11-20 | $7.92 | $7.92 | 999,200 | — | — |
| 1980-11-19 | $7.70 | $7.70 | 913,600 | — | — |
| 1980-11-18 | $7.61 | $7.61 | 816,000 | — | — |
| 1980-11-17 | $7.48 | $7.48 | 539,200 | — | — |
| 1980-11-14 | $7.50 | $7.50 | 761,600 | — | — |
| 1980-11-13 | $7.39 | $7.39 | 768,000 | — | — |
| 1980-11-12 | $7.27 | $7.27 | 387,200 | — | — |
| 1980-11-11 | $7.25 | $7.25 | 379,200 | — | — |
| 1980-11-10 | $7.25 | $7.25 | 503,200 | — | — |
| 1980-11-07 | $7.25 | $7.25 | 864,000 | — | — |
| 1980-11-06 | $7.25 | $7.25 | 1,241,600 | — | — |
| 1980-11-05 | $7.30 | $7.30 | 1,234,400 | — | — |
| 1980-11-03 | $7.17 | $7.17 | 503,200 | — | — |
| 1980-10-31 | $7.14 | $7.14 | 359,200 | — | — |
| 1980-10-30 | $7.08 | $7.08 | 368,000 | — | — |
| 1980-10-29 | $7.17 | $7.17 | 408,800 | — | — |
| 1980-10-28 | $7.08 | $7.08 | 488,800 | — | — |
| 1980-10-27 | $7.02 | $7.02 | 360,800 | — | — |
| 1980-10-24 | $7.00 | $7.00 | 316,800 | — | — |
| 1980-10-23 | $6.98 | $6.98 | 606,400 | — | — |
| 1980-10-22 | $7.05 | $7.05 | 900,000 | — | — |
| 1980-10-21 | $7.11 | $7.11 | 1,087,200 | — | — |
| 1980-10-20 | $7.19 | $7.19 | 262,400 | — | — |
| 1980-10-17 | $7.13 | $7.12 | 765,600 | — | — |
| 1980-10-16 | $7.23 | $7.23 | 581,600 | — | — |
| 1980-10-15 | $7.31 | $7.31 | 759,200 | — | — |
| 1980-10-14 | $7.30 | $7.30 | 436,800 | — | — |
| 1980-10-13 | $7.45 | $7.45 | 464,800 | — | — |
| 1980-10-10 | $7.41 | $7.41 | 516,000 | — | — |
| 1980-10-09 | $7.48 | $7.48 | 1,123,200 | — | — |
| 1980-10-08 | $7.39 | $7.39 | 981,600 | — | — |
| 1980-10-07 | $7.33 | $7.33 | 599,200 | — | — |
| 1980-10-06 | $7.30 | $7.30 | 345,600 | — | — |
| 1980-10-03 | $7.23 | $7.23 | 454,400 | — | — |
| 1980-10-02 | $7.19 | $7.19 | 684,800 | — | — |
| 1980-10-01 | $7.06 | $7.06 | 565,600 | — | — |
| 1980-09-30 | $6.98 | $6.98 | 417,600 | — | — |
| 1980-09-29 | $6.89 | $6.89 | 334,400 | — | — |
| 1980-09-26 | $6.95 | $6.95 | 1,299,200 | — | — |
| 1980-09-25 | $7.05 | $7.05 | 1,563,200 | — | — |
| 1980-09-24 | $7.09 | $7.09 | 828,800 | — | — |
| 1980-09-23 | $7.14 | $7.14 | 616,800 | — | — |
| 1980-09-22 | $7.25 | $7.25 | 564,800 | — | — |
| 1980-09-19 | $7.22 | $7.22 | 852,800 | — | — |
| 1980-09-18 | $7.08 | $7.08 | 521,600 | — | — |
| 1980-09-17 | $7.02 | $7.02 | 479,200 | — | — |
| 1980-09-16 | $6.91 | $6.91 | 860,800 | — | — |
| 1980-09-15 | $6.78 | $6.78 | 388,800 | — | — |
| 1980-09-12 | $6.70 | $6.70 | 391,200 | — | — |
| 1980-09-11 | $6.64 | $6.64 | 479,200 | — | — |
| 1980-09-10 | $6.59 | $6.59 | 679,200 | — | — |
| 1980-09-09 | $6.69 | $6.69 | 954,400 | — | — |
| 1980-09-08 | $6.58 | $6.58 | 507,200 | — | — |
| 1980-09-05 | $6.61 | $6.61 | 440,000 | — | — |
| 1980-09-04 | $6.70 | $6.70 | 1,132,000 | — | — |
| 1980-09-03 | $6.70 | $6.70 | 1,076,000 | — | — |
| 1980-09-02 | $6.61 | $6.61 | 1,053,600 | — | — |
| 1980-08-29 | $6.63 | $6.63 | 708,000 | — | — |
| 1980-08-28 | $6.63 | $6.63 | 647,200 | — | — |
| 1980-08-27 | $6.77 | $6.77 | 1,464,000 | — | — |
| 1980-08-26 | $6.86 | $6.86 | 456,000 | — | — |
| 1980-08-25 | $6.97 | $6.97 | 808,800 | — | — |
| 1980-08-22 | $7.08 | $7.08 | 1,069,600 | — | — |
| 1980-08-21 | $7.11 | $7.11 | 2,728,000 | — | — |
| 1980-08-20 | $7.19 | $7.19 | 486,400 | — | — |
| 1980-08-19 | $7.22 | $7.22 | 579,200 | — | — |
| 1980-08-18 | $7.31 | $7.31 | 358,400 | — | — |
| 1980-08-15 | $7.39 | $7.39 | 530,400 | — | — |
| 1980-08-14 | $7.31 | $7.31 | 464,000 | — | — |
| 1980-08-13 | $7.16 | $7.16 | 444,000 | — | — |
| 1980-08-12 | $7.17 | $7.17 | 590,400 | — | — |
| 1980-08-11 | $7.23 | $7.23 | 589,600 | — | — |
| 1980-08-08 | $7.22 | $7.22 | 468,000 | — | — |
| 1980-08-07 | $7.23 | $7.23 | 488,000 | — | — |
| 1980-08-06 | $7.20 | $7.20 | 632,800 | — | — |
| 1980-08-05 | $7.27 | $7.27 | 298,400 | — | — |
| 1980-08-04 | $7.28 | $7.28 | 324,800 | — | — |
| 1980-08-01 | $7.23 | $7.23 | 1,004,800 | — | — |
| 1980-07-31 | $7.38 | $7.38 | 478,400 | — | — |
| 1980-07-30 | $7.27 | $7.27 | 359,200 | — | — |
| 1980-07-29 | $7.20 | $7.20 | 400,000 | — | — |
| 1980-07-28 | $7.13 | $7.12 | 572,800 | — | — |
| 1980-07-25 | $7.03 | $7.03 | 236,000 | — | — |
| 1980-07-24 | $7.11 | $7.11 | 800,800 | — | — |
| 1980-07-23 | $7.28 | $7.28 | 458,400 | — | — |
| 1980-07-22 | $7.28 | $7.28 | 700,800 | — | — |
| 1980-07-21 | $7.22 | $7.22 | 1,199,200 | — | — |
| 1980-07-18 | $7.17 | $7.17 | 1,133,600 | — | — |
| 1980-07-17 | $7.05 | $7.05 | 872,000 | — | — |
| 1980-07-16 | $6.86 | $6.86 | 665,600 | — | — |
| 1980-07-15 | $6.84 | $6.84 | 853,600 | — | — |
| 1980-07-14 | $6.83 | $6.83 | 793,600 | — | — |
| 1980-07-11 | $6.73 | $6.73 | 384,800 | — | — |
| 1980-07-10 | $6.69 | $6.69 | 556,000 | — | — |
| 1980-07-09 | $6.72 | $6.72 | 884,000 | — | — |
| 1980-07-08 | $6.63 | $6.63 | 1,098,400 | — | — |
| 1980-07-07 | $6.59 | $6.59 | 493,600 | — | — |
| 1980-07-03 | $6.61 | $6.61 | 983,200 | — | — |
| 1980-07-02 | $6.66 | $6.66 | 1,012,000 | — | — |
| 1980-07-01 | $6.63 | $6.63 | 500,800 | — | — |
| 1980-06-30 | $6.59 | $6.59 | 316,800 | — | — |
| 1980-06-27 | $6.69 | $6.69 | 285,600 | — | — |
| 1980-06-26 | $6.66 | $6.66 | 1,069,600 | — | — |
| 1980-06-25 | $6.53 | $6.53 | 1,174,400 | — | — |
| 1980-06-24 | $6.30 | $6.30 | 888,800 | — | — |
| 1980-06-23 | $6.22 | $6.22 | 581,600 | — | — |
| 1980-06-20 | $6.20 | $6.20 | 650,400 | — | — |
| 1980-06-19 | $6.25 | $6.25 | 592,000 | — | — |
| 1980-06-18 | $6.41 | $6.41 | 327,200 | — | — |
| 1980-06-17 | $6.33 | $6.33 | 744,800 | — | — |
| 1980-06-16 | $6.25 | $6.25 | 582,400 | — | — |
| 1980-06-13 | $6.28 | $6.28 | 793,600 | — | — |
| 1980-06-12 | $6.30 | $6.30 | 1,055,200 | — | — |
| 1980-06-11 | $6.30 | $6.30 | 396,800 | — | — |
| 1980-06-10 | $6.22 | $6.22 | 1,000,000 | — | — |
| 1980-06-09 | $6.23 | $6.23 | 365,600 | — | — |
| 1980-06-06 | $6.31 | $6.31 | 1,176,000 | — | — |
| 1980-06-05 | $6.27 | $6.27 | 2,689,600 | — | — |
| 1980-06-04 | $6.06 | $6.06 | 786,400 | — | — |
| 1980-06-03 | $5.97 | $5.97 | 492,800 | — | — |
| 1980-06-02 | $6.02 | $6.02 | 324,000 | — | — |
| 1980-05-30 | $6.17 | $6.17 | 645,600 | — | — |
| 1980-05-29 | $6.11 | $6.11 | 730,400 | — | — |
| 1980-05-28 | $6.30 | $6.30 | 667,200 | — | — |
| 1980-05-27 | $6.25 | $6.25 | 641,600 | — | — |
| 1980-05-23 | $6.13 | $6.13 | 1,172,800 | — | — |
| 1980-05-22 | $5.94 | $5.94 | 471,200 | — | — |
| 1980-05-21 | $5.88 | $5.88 | 444,000 | — | — |
| 1980-05-20 | $5.88 | $5.88 | 755,200 | — | — |
| 1980-05-19 | $5.91 | $5.91 | 503,200 | — | — |
| 1980-05-16 | $5.89 | $5.89 | 564,800 | — | — |
| 1980-05-15 | $5.88 | $5.88 | 824,800 | — | — |
| 1980-05-14 | $5.91 | $5.91 | 1,128,000 | — | — |
| 1980-05-13 | $5.81 | $5.81 | 896,000 | — | — |
| 1980-05-12 | $5.58 | $5.58 | 1,560,000 | — | — |
| 1980-05-09 | $5.56 | $5.56 | 1,952,800 | — | — |
| 1980-05-08 | $5.86 | $5.86 | 870,400 | — | — |
| 1980-05-07 | $5.81 | $5.81 | 580,800 | — | — |
| 1980-05-06 | $5.70 | $5.70 | 2,059,200 | — | — |
| 1980-05-05 | $5.64 | $5.64 | 820,000 | — | — |
| 1980-05-02 | $5.61 | $5.61 | 983,200 | — | — |
| 1980-05-01 | $5.73 | $5.73 | 961,600 | — | — |
| 1980-04-30 | $5.88 | $5.88 | 732,800 | — | — |
| 1980-04-29 | $6.00 | $6.00 | 528,800 | — | — |
| 1980-04-28 | $6.00 | $6.00 | 331,200 | — | — |
| 1980-04-25 | $6.00 | $6.00 | 300,800 | — | — |
| 1980-04-24 | $5.92 | $5.92 | 370,400 | — | — |
| 1980-04-23 | $5.77 | $5.77 | 539,200 | — | — |
| 1980-04-22 | $5.72 | $5.72 | 1,365,600 | — | — |
| 1980-04-21 | $5.55 | $5.55 | 345,600 | — | — |
| 1980-04-18 | $5.56 | $5.56 | 359,200 | — | — |
| 1980-04-17 | $5.59 | $5.59 | 690,400 | — | — |
| 1980-04-16 | $5.56 | $5.56 | 923,200 | — | — |
| 1980-04-15 | $5.69 | $5.69 | 640,800 | — | — |
| 1980-04-14 | $5.83 | $5.83 | 562,400 | — | — |
| 1980-04-11 | $5.92 | $5.92 | 400,000 | — | — |
| 1980-04-10 | $5.94 | $5.94 | 810,400 | — | — |
| 1980-04-09 | $6.03 | $6.03 | 640,000 | — | — |
| 1980-04-08 | $5.81 | $5.81 | 564,800 | — | — |
| 1980-04-07 | $5.78 | $5.78 | 431,200 | — | — |
| 1980-04-03 | $5.84 | $5.84 | 893,600 | — | — |
| 1980-04-02 | $6.00 | $6.00 | 784,000 | — | — |
| 1980-04-01 | $5.95 | $5.95 | 426,400 | — | — |
| 1980-03-31 | $5.95 | $5.95 | 361,600 | — | — |
| 1980-03-28 | $5.95 | $5.95 | 917,600 | — | — |
| 1980-03-27 | $5.66 | $5.66 | 817,600 | — | — |
| 1980-03-26 | $5.72 | $5.72 | 789,600 | — | — |
| 1980-03-25 | $5.64 | $5.64 | 838,400 | — | — |
| 1980-03-24 | $5.47 | $5.47 | 991,200 | — | — |
| 1980-03-21 | $5.59 | $5.59 | 596,800 | — | — |
| 1980-03-20 | $5.69 | $5.69 | 863,200 | — | — |
| 1980-03-19 | $5.86 | $5.86 | 1,138,400 | — | — |
| 1980-03-18 | $5.94 | $5.94 | 1,464,800 | — | — |
| 1980-03-17 | $5.88 | $5.88 | 514,400 | — | — |
| 1980-03-14 | $6.13 | $6.13 | 608,000 | — | — |
| 1980-03-13 | $6.16 | $6.16 | 588,000 | — | — |
| 1980-03-12 | $6.17 | $6.17 | 587,200 | — | — |
| 1980-03-11 | $6.20 | $6.20 | 1,225,600 | — | — |
| 1980-03-10 | $6.13 | $6.13 | 1,389,600 | — | — |
| 1980-03-07 | $6.14 | $6.14 | 2,760,000 | — | — |
| 1980-03-06 | $6.27 | $6.27 | 1,168,800 | — | — |
| 1980-03-05 | $6.23 | $6.23 | 1,199,200 | — | — |
| 1980-03-04 | $6.38 | $6.37 | 821,600 | — | — |
| 1980-03-03 | $6.44 | $6.44 | 1,962,400 | — | — |
| 1980-02-29 | $6.66 | $6.66 | 418,400 | — | — |
| 1980-02-28 | $6.56 | $6.56 | 375,200 | — | — |
| 1980-02-27 | $6.50 | $6.50 | 1,144,800 | — | — |
| 1980-02-26 | $6.75 | $6.75 | 847,200 | — | — |
| 1980-02-25 | $6.77 | $6.77 | 416,000 | — | — |
| 1980-02-22 | $6.81 | $6.81 | 714,400 | — | — |
| 1980-02-21 | $6.81 | $6.81 | 839,200 | — | — |
| 1980-02-20 | $6.97 | $6.97 | 457,600 | — | — |
| 1980-02-19 | $6.97 | $6.97 | 549,600 | — | — |
| 1980-02-15 | $7.06 | $7.06 | 830,400 | — | — |
| 1980-02-14 | $7.09 | $7.09 | 772,800 | — | — |
| 1980-02-13 | $7.13 | $7.12 | 1,167,200 | — | — |
| 1980-02-12 | $6.92 | $6.92 | 651,200 | — | — |
| 1980-02-11 | $6.86 | $6.86 | 1,598,400 | — | — |
| 1980-02-08 | $6.89 | $6.89 | 718,400 | — | — |
| 1980-02-07 | $6.81 | $6.81 | 1,110,400 | — | — |
| 1980-02-06 | $6.84 | $6.84 | 984,000 | — | — |
| 1980-02-05 | $7.00 | $7.00 | 806,400 | — | — |
| 1980-02-04 | $7.06 | $7.06 | 553,600 | — | — |
| 1980-02-01 | $7.08 | $7.08 | 667,200 | — | — |
| 1980-01-31 | $7.09 | $7.09 | 978,400 | — | — |
| 1980-01-30 | $7.16 | $7.16 | 807,200 | — | — |
| 1980-01-29 | $7.09 | $7.09 | 950,400 | — | — |
| 1980-01-28 | $7.13 | $7.12 | 509,600 | — | — |
| 1980-01-25 | $7.13 | $7.12 | 1,219,200 | — | — |
| 1980-01-24 | $7.08 | $7.08 | 1,102,400 | — | — |
| 1980-01-23 | $6.92 | $6.92 | 797,600 | — | — |
| 1980-01-22 | $6.84 | $6.84 | 1,158,400 | — | — |
| 1980-01-21 | $6.84 | $6.84 | 718,400 | — | — |
| 1980-01-18 | $6.80 | $6.80 | 2,036,800 | — | — |
| 1980-01-17 | $6.91 | $6.91 | 432,800 | — | — |
| 1980-01-16 | $6.94 | $6.94 | 1,264,000 | — | — |
| 1980-01-15 | $6.84 | $6.84 | 366,400 | — | — |
| 1980-01-14 | $6.84 | $6.84 | 592,800 | — | — |
| 1980-01-11 | $6.78 | $6.78 | 1,052,000 | — | — |
| 1980-01-10 | $6.86 | $6.86 | 1,992,800 | — | — |
| 1980-01-09 | $6.91 | $6.91 | 861,600 | — | — |
| 1980-01-08 | $6.72 | $6.72 | 280,800 | — | — |
| 1980-01-07 | $6.66 | $6.66 | 474,400 | — | — |
| 1980-01-04 | $6.69 | $6.69 | 541,600 | — | — |
| 1980-01-03 | $6.59 | $6.59 | 568,800 | — | — |
| 1980-01-02 | $6.66 | $6.66 | 1,182,400 | — | — |