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 | $7.04 | $7.04 | 14,445 | — | — |
| 1980-12-30 | $7.04 | $7.04 | 19,710 | — | — |
| 1980-12-29 | $6.48 | $6.48 | 9,450 | — | — |
| 1980-12-26 | $6.67 | $6.67 | 1,148 | — | — |
| 1980-12-24 | $6.67 | $6.67 | 11,205 | — | — |
| 1980-12-23 | $6.67 | $6.67 | 4,995 | — | — |
| 1980-12-22 | $6.85 | $6.85 | 7,695 | — | — |
| 1980-12-19 | $6.67 | $6.67 | 6,345 | — | — |
| 1980-12-18 | $6.85 | $6.85 | 7,358 | — | — |
| 1980-12-17 | $7.04 | $7.04 | 4,455 | — | — |
| 1980-12-16 | $7.04 | $7.04 | 3,375 | — | — |
| 1980-12-15 | $7.41 | $7.41 | 6,143 | — | — |
| 1980-12-12 | $7.22 | $7.22 | 1,418 | — | — |
| 1980-12-11 | $7.04 | $7.04 | 4,590 | — | — |
| 1980-12-10 | $7.41 | $7.41 | 13,568 | — | — |
| 1980-12-09 | $7.59 | $7.59 | 10,530 | — | — |
| 1980-12-08 | $7.41 | $7.41 | 11,948 | — | — |
| 1980-12-05 | $7.78 | $7.78 | 14,715 | — | — |
| 1980-12-04 | $7.78 | $7.78 | 17,483 | — | — |
| 1980-12-03 | $7.22 | $7.22 | 16,268 | — | — |
| 1980-12-02 | $6.85 | $6.85 | 9,383 | — | — |
| 1980-12-01 | $6.85 | $6.85 | 21,128 | — | — |
| 1980-11-28 | $7.41 | $7.41 | 7,020 | — | — |
| 1980-11-26 | $7.41 | $7.41 | 37,260 | — | — |
| 1980-11-25 | $7.96 | $7.96 | 11,880 | — | — |
| 1980-11-24 | $7.96 | $7.96 | 10,463 | — | — |
| 1980-11-21 | $8.15 | $8.15 | 49,613 | — | — |
| 1980-11-20 | $8.33 | $8.33 | 48,060 | — | — |
| 1980-11-19 | $7.96 | $7.96 | 37,935 | — | — |
| 1980-11-18 | $7.59 | $7.59 | 22,275 | — | — |
| 1980-11-17 | $7.22 | $7.22 | 6,480 | — | — |
| 1980-11-14 | $7.22 | $7.22 | 6,750 | — | — |
| 1980-11-13 | $7.41 | $7.41 | 16,538 | — | — |
| 1980-11-12 | $7.59 | $7.59 | 14,108 | — | — |
| 1980-11-11 | $7.59 | $7.59 | 2,970 | — | — |
| 1980-11-10 | $7.59 | $7.59 | 8,640 | — | — |
| 1980-11-07 | $7.59 | $7.59 | 9,180 | — | — |
| 1980-11-06 | $7.41 | $7.41 | 4,455 | — | — |
| 1980-11-05 | $7.78 | $7.78 | 19,980 | — | — |
| 1980-11-03 | $7.96 | $7.96 | 3,645 | — | — |
| 1980-10-31 | $7.96 | $7.96 | 5,873 | — | — |
| 1980-10-30 | $7.96 | $7.96 | 5,063 | — | — |
| 1980-10-29 | $7.96 | $7.96 | 18,698 | — | — |
| 1980-10-28 | $8.33 | $8.33 | 12,758 | — | — |
| 1980-10-27 | $8.33 | $8.33 | 31,793 | — | — |
| 1980-10-24 | $8.89 | $8.89 | 35,370 | — | — |
| 1980-10-23 | $7.59 | $7.59 | 51,840 | — | — |
| 1980-10-22 | $7.59 | $7.59 | 21,060 | — | — |
| 1980-10-21 | $6.85 | $6.85 | 23,220 | — | — |
| 1980-10-20 | $6.67 | $6.67 | 25,178 | — | — |
| 1980-10-17 | $6.85 | $6.85 | 7,898 | — | — |
| 1980-10-16 | $7.04 | $7.04 | 14,783 | — | — |
| 1980-10-15 | $7.22 | $7.22 | 19,913 | — | — |
| 1980-10-14 | $7.59 | $7.59 | 9,855 | — | — |
| 1980-10-13 | $7.78 | $7.78 | 10,800 | — | — |
| 1980-10-10 | $7.96 | $7.96 | 11,813 | — | — |
| 1980-10-09 | $7.96 | $7.96 | 2,633 | — | — |
| 1980-10-08 | $8.15 | $8.15 | 11,003 | — | — |
| 1980-10-07 | $7.96 | $7.96 | 7,020 | — | — |
| 1980-10-06 | $8.33 | $8.33 | 9,788 | — | — |
| 1980-10-03 | $7.59 | $7.59 | 3,780 | — | — |
| 1980-10-02 | $7.59 | $7.59 | 13,365 | — | — |
| 1980-10-01 | $7.96 | $7.96 | 3,173 | — | — |
| 1980-09-30 | $7.78 | $7.78 | 7,493 | — | — |
| 1980-09-29 | $7.59 | $7.59 | 21,870 | — | — |
| 1980-09-26 | $8.33 | $8.33 | 6,953 | — | — |
| 1980-09-25 | $8.52 | $8.52 | 24,705 | — | — |
| 1980-09-24 | $8.52 | $8.52 | 10,058 | — | — |
| 1980-09-23 | $8.52 | $8.52 | 24,435 | — | — |
| 1980-09-22 | $8.52 | $8.52 | 20,318 | — | — |
| 1980-09-19 | $8.89 | $8.89 | 30,105 | — | — |
| 1980-09-18 | $8.33 | $8.33 | 31,253 | — | — |
| 1980-09-17 | $8.70 | $8.70 | 59,603 | — | — |
| 1980-09-16 | $8.15 | $8.15 | 31,253 | — | — |
| 1980-09-15 | $7.59 | $7.59 | 11,813 | — | — |
| 1980-09-12 | $7.22 | $7.22 | 7,290 | — | — |
| 1980-09-11 | $7.22 | $7.22 | 2,768 | — | — |
| 1980-09-10 | $7.04 | $7.04 | 16,200 | — | — |
| 1980-09-09 | $7.04 | $7.04 | 4,388 | — | — |
| 1980-09-08 | $7.04 | $7.04 | 7,358 | — | — |
| 1980-09-05 | $7.22 | $7.22 | 16,065 | — | — |
| 1980-09-04 | $7.59 | $7.59 | 27,743 | — | — |
| 1980-09-03 | $7.59 | $7.59 | 29,903 | — | — |
| 1980-09-02 | $7.59 | $7.59 | 18,563 | — | — |
| 1980-08-29 | $7.22 | $7.22 | 19,643 | — | — |
| 1980-08-28 | $7.04 | $7.04 | 10,868 | — | — |
| 1980-08-27 | $7.22 | $7.22 | 13,095 | — | — |
| 1980-08-26 | $7.22 | $7.22 | 14,310 | — | — |
| 1980-08-25 | $7.04 | $7.04 | 15,120 | — | — |
| 1980-08-22 | $7.22 | $7.22 | 32,333 | — | — |
| 1980-08-21 | $6.48 | $6.48 | 7,898 | — | — |
| 1980-08-20 | $6.48 | $6.48 | 8,843 | — | — |
| 1980-08-19 | $6.48 | $6.48 | 13,973 | — | — |
| 1980-08-18 | $6.85 | $6.85 | 14,580 | — | — |
| 1980-08-15 | $7.04 | $7.04 | 23,355 | — | — |
| 1980-08-14 | $7.22 | $7.22 | 33,548 | — | — |
| 1980-08-13 | $6.48 | $6.48 | 5,603 | — | — |
| 1980-08-12 | $6.30 | $6.30 | 7,830 | — | — |
| 1980-08-11 | $6.48 | $6.48 | 11,880 | — | — |
| 1980-08-08 | $6.67 | $6.67 | 21,465 | — | — |
| 1980-08-07 | $7.22 | $7.22 | 26,730 | — | — |
| 1980-08-06 | $6.48 | $6.48 | 12,623 | — | — |
| 1980-08-05 | $6.30 | $6.30 | 28,350 | — | — |
| 1980-08-04 | $5.56 | $5.56 | 5,535 | — | — |
| 1980-08-01 | $5.56 | $5.56 | 6,278 | — | — |
| 1980-07-31 | $5.56 | $5.56 | 2,700 | — | — |
| 1980-07-30 | $5.56 | $5.56 | 3,240 | — | — |
| 1980-07-29 | $5.56 | $5.56 | 3,173 | — | — |
| 1980-07-28 | $5.56 | $5.56 | 12,623 | — | — |
| 1980-07-25 | $5.56 | $5.56 | 5,940 | — | — |
| 1980-07-24 | $5.74 | $5.74 | 7,020 | — | — |
| 1980-07-23 | $5.74 | $5.74 | 8,438 | — | — |
| 1980-07-22 | $5.74 | $5.74 | 16,065 | — | — |
| 1980-07-21 | $5.93 | $5.93 | 8,100 | — | — |
| 1980-07-18 | $5.93 | $5.93 | 13,703 | — | — |
| 1980-07-17 | $5.74 | $5.74 | 20,790 | — | — |
| 1980-07-16 | $5.37 | $5.37 | 5,468 | — | — |
| 1980-07-15 | $5.37 | $5.37 | 7,020 | — | — |
| 1980-07-14 | $5.19 | $5.19 | 14,175 | — | — |
| 1980-07-11 | $4.81 | $4.81 | 12,960 | — | — |
| 1980-07-10 | $4.63 | $4.63 | 22,613 | — | — |
| 1980-07-09 | $4.44 | $4.44 | 3,713 | — | — |
| 1980-07-08 | $4.44 | $4.44 | 6,953 | — | — |
| 1980-07-07 | $4.63 | $4.63 | 7,493 | — | — |
| 1980-07-03 | $4.44 | $4.44 | 1,755 | — | — |
| 1980-07-02 | $4.44 | $4.44 | 8,303 | — | — |
| 1980-07-01 | $4.44 | $4.44 | 4,388 | — | — |
| 1980-06-30 | $4.44 | $4.44 | 9,585 | — | — |
| 1980-06-27 | $4.44 | $4.44 | 4,388 | — | — |
| 1980-06-26 | $4.44 | $4.44 | 10,463 | — | — |
| 1980-06-25 | $4.26 | $4.26 | 2,498 | — | — |
| 1980-06-24 | $4.26 | $4.26 | 6,750 | — | — |
| 1980-06-23 | $4.26 | $4.26 | 11,880 | — | — |
| 1980-06-20 | $4.26 | $4.26 | 16,943 | — | — |
| 1980-06-19 | $4.26 | $4.26 | 14,108 | — | — |
| 1980-06-18 | $4.26 | $4.26 | 17,213 | — | — |
| 1980-06-17 | $4.81 | $4.81 | 7,830 | — | — |
| 1980-06-16 | $4.81 | $4.81 | 1,080 | — | — |
| 1980-06-13 | $4.81 | $4.81 | 5,198 | — | — |
| 1980-06-12 | $4.81 | $4.81 | 7,493 | — | — |
| 1980-06-11 | $5.19 | $5.19 | 3,105 | — | — |
| 1980-06-10 | $5.19 | $5.19 | 4,658 | — | — |
| 1980-06-09 | $5.37 | $5.37 | 2,160 | — | — |
| 1980-06-06 | $5.56 | $5.56 | 4,793 | — | — |
| 1980-06-05 | $5.74 | $5.74 | 4,995 | — | — |
| 1980-06-04 | $5.74 | $5.74 | 2,430 | — | — |
| 1980-06-03 | $5.93 | $5.93 | 8,708 | — | — |
| 1980-06-02 | $5.93 | $5.93 | 7,020 | — | — |
| 1980-05-30 | $5.93 | $5.93 | 29,363 | — | — |
| 1980-05-29 | $4.81 | $4.81 | 8,708 | — | — |
| 1980-05-28 | $5.00 | $5.00 | 5,805 | — | — |
| 1980-05-27 | $5.00 | $5.00 | 2,295 | — | — |
| 1980-05-23 | $5.19 | $5.19 | 945 | — | — |
| 1980-05-22 | $5.19 | $5.19 | 5,468 | — | — |
| 1980-05-21 | $5.19 | $5.19 | 3,308 | — | — |
| 1980-05-20 | $5.56 | $5.56 | 1,958 | — | — |
| 1980-05-19 | $5.56 | $5.56 | 1,080 | — | — |
| 1980-05-16 | $5.56 | $5.56 | 10,058 | — | — |
| 1980-05-15 | $5.56 | $5.56 | 1,013 | — | — |
| 1980-05-14 | $5.56 | $5.56 | 2,363 | — | — |
| 1980-05-13 | $5.56 | $5.56 | 2,160 | — | — |
| 1980-05-12 | $5.56 | $5.56 | 810 | — | — |
| 1980-05-09 | $5.56 | $5.56 | 1,958 | — | — |
| 1980-05-08 | $5.56 | $5.56 | 9,045 | — | — |
| 1980-05-07 | $5.56 | $5.56 | 8,910 | — | — |
| 1980-05-06 | $5.37 | $5.37 | 27,135 | — | — |
| 1980-05-05 | $5.00 | $5.00 | 33,278 | — | — |
| 1980-05-02 | $4.44 | $4.44 | 28,958 | — | — |
| 1980-05-01 | $4.63 | $4.63 | 4,995 | — | — |
| 1980-04-30 | $4.81 | $4.81 | 5,873 | — | — |
| 1980-04-29 | $4.81 | $4.81 | 4,658 | — | — |
| 1980-04-28 | $4.81 | $4.81 | 1,958 | — | — |
| 1980-04-25 | $4.81 | $4.81 | 25,043 | — | — |
| 1980-04-24 | $5.37 | $5.37 | 2,633 | — | — |
| 1980-04-23 | $5.37 | $5.37 | 3,375 | — | — |
| 1980-04-22 | $5.56 | $5.56 | 10,868 | — | — |
| 1980-04-21 | $5.37 | $5.37 | 15,660 | — | — |
| 1980-04-18 | $5.74 | $5.74 | 7,763 | — | — |
| 1980-04-17 | $5.56 | $5.56 | 5,805 | — | — |
| 1980-04-16 | $5.56 | $5.56 | 11,475 | — | — |
| 1980-04-15 | $5.93 | $5.93 | 9,855 | — | — |
| 1980-04-14 | $5.93 | $5.93 | 18,360 | — | — |
| 1980-04-11 | $5.74 | $5.74 | 36,720 | — | — |
| 1980-04-10 | $5.00 | $5.00 | 22,950 | — | — |
| 1980-04-09 | $4.44 | $4.44 | 11,610 | — | — |
| 1980-04-08 | $4.44 | $4.44 | 16,470 | — | — |
| 1980-04-07 | $4.44 | $4.44 | 15,795 | — | — |
| 1980-04-03 | $4.63 | $4.63 | 4,455 | — | — |
| 1980-04-02 | $4.44 | $4.44 | 42,390 | — | — |
| 1980-04-01 | $4.26 | $4.26 | 19,305 | — | — |
| 1980-03-31 | $4.44 | $4.44 | 33,480 | — | — |
| 1980-03-28 | $4.81 | $4.81 | 25,245 | — | — |
| 1980-03-27 | $4.44 | $4.44 | 35,100 | — | — |
| 1980-03-26 | $5.19 | $5.19 | 15,795 | — | — |
| 1980-03-25 | $5.56 | $5.56 | 36,585 | — | — |
| 1980-03-24 | $5.74 | $5.74 | 3,105 | — | — |
| 1980-03-21 | $5.74 | $5.74 | 4,455 | — | — |
| 1980-03-20 | $5.93 | $5.93 | 20,115 | — | — |
| 1980-03-19 | $6.48 | $6.48 | 7,560 | — | — |
| 1980-03-18 | $6.48 | $6.48 | 8,505 | — | — |
| 1980-03-17 | $6.85 | $6.85 | 5,535 | — | — |