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 | $8.01 | $14.92 | 82,562 | — | — |
| 1980-12-30 | $7.97 | $14.86 | 82,918 | — | — |
| 1980-12-29 | $7.94 | $14.79 | 111,032 | — | — |
| 1980-12-26 | $8.08 | $15.06 | 45,196 | — | — |
| 1980-12-24 | $8.15 | $15.19 | 208,185 | — | — |
| 1980-12-23 | $8.22 | $15.32 | 742,349 | — | — |
| 1980-12-22 | $8.11 | $15.12 | 342,705 | — | — |
| 1980-12-19 | $7.90 | $14.73 | 528,114 | — | — |
| 1980-12-18 | $7.62 | $14.20 | 571,886 | — | — |
| 1980-12-17 | $7.38 | $13.75 | 174,733 | — | — |
| 1980-12-16 | $7.41 | $13.81 | 621,352 | — | — |
| 1980-12-15 | $7.31 | $13.62 | 864,413 | — | — |
| 1980-12-12 | $7.31 | $13.62 | 225,979 | — | — |
| 1980-12-11 | $7.24 | $13.48 | 132,028 | — | — |
| 1980-12-10 | $7.24 | $13.48 | 127,046 | — | — |
| 1980-12-09 | $7.31 | $13.62 | 143,772 | — | — |
| 1980-12-08 | $7.27 | $13.55 | 126,690 | — | — |
| 1980-12-05 | $7.20 | $13.42 | 302,135 | — | — |
| 1980-12-04 | $7.31 | $13.62 | 115,658 | — | — |
| 1980-12-03 | $7.31 | $13.62 | 87,900 | — | — |
| 1980-12-02 | $7.31 | $13.62 | 147,687 | — | — |
| 1980-12-01 | $7.31 | $13.62 | 165,125 | — | — |
| 1980-11-28 | $7.31 | $13.62 | 78,292 | — | — |
| 1980-11-26 | $7.31 | $13.62 | 236,655 | — | — |
| 1980-11-25 | $7.41 | $13.81 | 439,502 | — | — |
| 1980-11-24 | $7.38 | $13.75 | 219,929 | — | — |
| 1980-11-21 | $7.48 | $13.94 | 168,683 | — | — |
| 1980-11-20 | $7.52 | $14.01 | 226,335 | — | — |
| 1980-11-19 | $7.55 | $14.07 | 228,114 | — | — |
| 1980-11-18 | $7.55 | $14.07 | 254,804 | — | — |
| 1980-11-17 | $7.48 | $13.94 | 115,658 | — | — |
| 1980-11-14 | $7.48 | $13.94 | 713,167 | — | — |
| 1980-11-13 | $7.41 | $13.81 | 339,146 | — | — |
| 1980-11-12 | $7.34 | $13.68 | 463,345 | — | — |
| 1980-11-11 | $7.24 | $13.48 | 570,819 | — | — |
| 1980-11-10 | $7.20 | $13.42 | 250,534 | — | — |
| 1980-11-07 | $7.13 | $13.29 | 522,064 | — | — |
| 1980-11-06 | $7.45 | $13.53 | 233,096 | — | — |
| 1980-11-05 | $7.55 | $13.72 | 261,566 | — | — |
| 1980-11-03 | $7.48 | $13.59 | 124,555 | — | — |
| 1980-10-31 | $7.59 | $13.78 | 190,391 | — | — |
| 1980-10-30 | $7.52 | $13.65 | 404,982 | — | — |
| 1980-10-29 | $7.48 | $13.59 | 156,940 | — | — |
| 1980-10-28 | $7.52 | $13.65 | 371,530 | — | — |
| 1980-10-27 | $7.48 | $13.59 | 161,922 | — | — |
| 1980-10-24 | $7.55 | $13.72 | 182,562 | — | — |
| 1980-10-23 | $7.59 | $13.78 | 133,808 | — | — |
| 1980-10-22 | $7.55 | $13.72 | 322,064 | — | — |
| 1980-10-21 | $7.62 | $13.85 | 244,484 | — | — |
| 1980-10-20 | $7.66 | $13.91 | 81,851 | — | — |
| 1980-10-17 | $7.59 | $13.78 | 286,833 | — | — |
| 1980-10-16 | $7.62 | $13.85 | 404,270 | — | — |
| 1980-10-15 | $7.62 | $13.85 | 195,018 | — | — |
| 1980-10-14 | $7.59 | $13.78 | 590,391 | — | — |
| 1980-10-13 | $7.59 | $13.78 | 109,609 | — | — |
| 1980-10-10 | $7.59 | $13.78 | 464,057 | — | — |
| 1980-10-09 | $7.55 | $13.72 | 553,025 | — | — |
| 1980-10-08 | $7.45 | $13.53 | 628,470 | — | — |
| 1980-10-07 | $7.52 | $13.65 | 621,708 | — | — |
| 1980-10-06 | $7.41 | $13.46 | 2,379,004 | — | — |
| 1980-10-03 | $7.41 | $13.46 | 472,954 | — | — |
| 1980-10-02 | $7.38 | $13.40 | 1,065,836 | — | — |
| 1980-10-01 | $7.45 | $13.53 | 106,050 | — | — |
| 1980-09-30 | $7.45 | $13.53 | 46,263 | — | — |
| 1980-09-29 | $7.38 | $13.40 | 90,391 | — | — |
| 1980-09-26 | $7.45 | $13.53 | 144,484 | — | — |
| 1980-09-25 | $7.55 | $13.72 | 148,754 | — | — |
| 1980-09-24 | $7.59 | $13.78 | 94,306 | — | — |
| 1980-09-23 | $7.55 | $13.72 | 138,790 | — | — |
| 1980-09-22 | $7.69 | $13.97 | 203,915 | — | — |
| 1980-09-19 | $7.76 | $14.10 | 107,829 | — | — |
| 1980-09-18 | $7.76 | $14.10 | 293,594 | — | — |
| 1980-09-17 | $7.69 | $13.97 | 602,135 | — | — |
| 1980-09-16 | $7.59 | $13.78 | 461,566 | — | — |
| 1980-09-15 | $7.59 | $13.78 | 120,641 | — | — |
| 1980-09-12 | $7.62 | $13.85 | 197,509 | — | — |
| 1980-09-11 | $7.76 | $14.10 | 390,747 | — | — |
| 1980-09-10 | $7.83 | $14.23 | 586,833 | — | — |
| 1980-09-09 | $7.83 | $14.23 | 104,626 | — | — |
| 1980-09-08 | $7.69 | $13.97 | 134,875 | — | — |
| 1980-09-05 | $7.90 | $14.36 | 71,886 | — | — |
| 1980-09-04 | $7.94 | $14.42 | 458,363 | — | — |
| 1980-09-03 | $7.80 | $14.16 | 233,808 | — | — |
| 1980-09-02 | $7.66 | $13.91 | 274,021 | — | — |
| 1980-08-29 | $7.62 | $13.85 | 127,046 | — | — |
| 1980-08-28 | $7.59 | $13.78 | 139,858 | — | — |
| 1980-08-27 | $7.66 | $13.91 | 571,530 | — | — |
| 1980-08-26 | $7.48 | $13.59 | 138,434 | — | — |
| 1980-08-25 | $7.52 | $13.65 | 128,114 | — | — |
| 1980-08-22 | $7.62 | $13.85 | 140,214 | — | — |
| 1980-08-21 | $7.48 | $13.59 | 765,125 | — | — |
| 1980-08-20 | $7.55 | $13.72 | 207,117 | — | — |
| 1980-08-19 | $7.66 | $13.91 | 293,594 | — | — |
| 1980-08-18 | $7.80 | $14.16 | 119,573 | — | — |
| 1980-08-15 | $7.83 | $14.23 | 159,786 | — | — |
| 1980-08-14 | $7.76 | $14.10 | 55,160 | — | — |
| 1980-08-13 | $7.76 | $14.10 | 80,783 | — | — |
| 1980-08-12 | $7.80 | $14.16 | 269,395 | — | — |
| 1980-08-11 | $7.83 | $14.23 | 257,295 | — | — |
| 1980-08-08 | $7.94 | $14.08 | 103,203 | — | — |
| 1980-08-07 | $7.87 | $13.95 | 272,598 | — | — |
| 1980-08-06 | $7.83 | $13.89 | 146,619 | — | — |
| 1980-08-05 | $7.83 | $13.89 | 1,782,562 | — | — |
| 1980-08-04 | $7.83 | $13.89 | 717,438 | — | — |
| 1980-08-01 | $8.01 | $14.20 | 347,687 | — | — |
| 1980-07-31 | $8.11 | $14.39 | 127,046 | — | — |
| 1980-07-30 | $8.08 | $14.33 | 148,399 | — | — |
| 1980-07-29 | $8.25 | $14.64 | 191,459 | — | — |
| 1980-07-28 | $8.18 | $14.51 | 67,616 | — | — |
| 1980-07-25 | $8.25 | $14.64 | 355,872 | — | — |
| 1980-07-24 | $8.36 | $14.83 | 401,779 | — | — |
| 1980-07-23 | $8.32 | $14.76 | 300,000 | — | — |
| 1980-07-22 | $8.36 | $14.83 | 234,875 | — | — |
| 1980-07-21 | $8.32 | $14.76 | 345,196 | — | — |
| 1980-07-18 | $8.32 | $14.76 | 479,004 | — | — |
| 1980-07-17 | $8.32 | $14.76 | 194,306 | — | — |
| 1980-07-16 | $8.32 | $14.76 | 149,110 | — | — |
| 1980-07-15 | $8.25 | $14.64 | 383,630 | — | — |
| 1980-07-14 | $8.32 | $14.76 | 152,313 | — | — |
| 1980-07-11 | $8.04 | $14.26 | 65,480 | — | — |
| 1980-07-10 | $8.04 | $14.26 | 154,448 | — | — |
| 1980-07-09 | $8.11 | $14.39 | 119,573 | — | — |
| 1980-07-08 | $8.22 | $14.58 | 97,865 | — | — |
| 1980-07-07 | $8.25 | $14.64 | 73,310 | — | — |
| 1980-07-03 | $8.15 | $14.45 | 119,217 | — | — |
| 1980-07-02 | $8.01 | $14.20 | 227,046 | — | — |
| 1980-07-01 | $8.01 | $14.20 | 144,128 | — | — |
| 1980-06-30 | $8.04 | $14.26 | 104,982 | — | — |
| 1980-06-27 | $8.18 | $14.51 | 93,950 | — | — |
| 1980-06-26 | $8.25 | $14.64 | 110,676 | — | — |
| 1980-06-25 | $8.36 | $14.83 | 180,427 | — | — |
| 1980-06-24 | $8.22 | $14.58 | 136,655 | — | — |
| 1980-06-23 | $8.22 | $14.58 | 117,082 | — | — |
| 1980-06-20 | $8.22 | $14.58 | 106,406 | — | — |
| 1980-06-19 | $8.15 | $14.45 | 439,146 | — | — |
| 1980-06-18 | $8.08 | $14.33 | 575,445 | — | — |
| 1980-06-17 | $8.22 | $14.58 | 285,765 | — | — |
| 1980-06-16 | $8.29 | $14.70 | 633,452 | — | — |
| 1980-06-13 | $8.08 | $14.33 | 863,701 | — | — |
| 1980-06-12 | $7.87 | $13.95 | 1,097,865 | — | — |
| 1980-06-11 | $7.83 | $13.89 | 619,929 | — | — |
| 1980-06-10 | $7.76 | $13.77 | 428,826 | — | — |
| 1980-06-09 | $7.80 | $13.83 | 239,858 | — | — |
| 1980-06-06 | $7.80 | $13.83 | 495,730 | — | — |
| 1980-06-05 | $7.66 | $13.58 | 462,989 | — | — |
| 1980-06-04 | $7.59 | $13.45 | 450,890 | — | — |
| 1980-06-03 | $7.66 | $13.58 | 269,751 | — | — |
| 1980-06-02 | $7.83 | $13.89 | 124,199 | — | — |
| 1980-05-30 | $7.90 | $14.02 | 691,103 | — | — |
| 1980-05-29 | $7.87 | $13.95 | 613,879 | — | — |
| 1980-05-28 | $7.83 | $13.89 | 922,420 | — | — |
| 1980-05-27 | $7.87 | $13.95 | 355,160 | — | — |
| 1980-05-23 | $7.94 | $14.08 | 191,103 | — | — |
| 1980-05-22 | $7.83 | $13.89 | 128,114 | — | — |
| 1980-05-21 | $7.80 | $13.83 | 288,256 | — | — |
| 1980-05-20 | $7.73 | $13.70 | 95,374 | — | — |
| 1980-05-19 | $7.73 | $13.70 | 552,669 | — | — |
| 1980-05-16 | $7.80 | $13.83 | 105,694 | — | — |
| 1980-05-15 | $7.83 | $13.89 | 1,251,246 | — | — |
| 1980-05-14 | $7.87 | $13.95 | 253,381 | — | — |
| 1980-05-13 | $7.87 | $13.95 | 549,466 | — | — |
| 1980-05-12 | $7.83 | $13.89 | 130,961 | — | — |
| 1980-05-09 | $7.90 | $14.02 | 235,231 | — | — |
| 1980-05-08 | $8.18 | $14.18 | 553,025 | — | — |
| 1980-05-07 | $8.32 | $14.42 | 316,370 | — | — |
| 1980-05-06 | $8.25 | $14.30 | 99,644 | — | — |
| 1980-05-05 | $8.25 | $14.30 | 511,032 | — | — |
| 1980-05-02 | $8.15 | $14.12 | 149,822 | — | — |
| 1980-05-01 | $8.08 | $14.00 | 546,975 | — | — |
| 1980-04-30 | $8.15 | $14.12 | 190,391 | — | — |
| 1980-04-29 | $8.22 | $14.24 | 133,808 | — | — |
| 1980-04-28 | $8.29 | $14.36 | 630,961 | — | — |
| 1980-04-25 | $8.29 | $14.36 | 1,112,456 | — | — |
| 1980-04-24 | $8.22 | $14.24 | 314,235 | — | — |
| 1980-04-23 | $8.11 | $14.06 | 314,591 | — | — |
| 1980-04-22 | $8.08 | $14.00 | 388,612 | — | — |
| 1980-04-21 | $7.94 | $13.75 | 569,039 | — | — |
| 1980-04-18 | $7.87 | $13.63 | 860,142 | — | — |
| 1980-04-17 | $7.83 | $13.57 | 539,146 | — | — |
| 1980-04-16 | $7.76 | $13.45 | 561,922 | — | — |
| 1980-04-15 | $7.69 | $13.33 | 567,260 | — | — |
| 1980-04-14 | $7.66 | $13.27 | 477,936 | — | — |
| 1980-04-11 | $7.66 | $13.27 | 561,922 | — | — |
| 1980-04-10 | $7.66 | $13.27 | 120,285 | — | — |
| 1980-04-09 | $7.69 | $13.33 | 284,342 | — | — |
| 1980-04-08 | $7.59 | $13.15 | 92,171 | — | — |
| 1980-04-07 | $7.55 | $13.08 | 658,007 | — | — |
| 1980-04-03 | $7.66 | $13.27 | 96,085 | — | — |
| 1980-04-02 | $7.76 | $13.45 | 243,416 | — | — |
| 1980-04-01 | $7.66 | $13.27 | 131,317 | — | — |
| 1980-03-31 | $7.55 | $13.08 | 164,057 | — | — |
| 1980-03-28 | $7.55 | $13.08 | 96,797 | — | — |
| 1980-03-27 | $7.59 | $13.15 | 123,488 | — | — |
| 1980-03-26 | $7.48 | $12.96 | 74,021 | — | — |
| 1980-03-25 | $7.38 | $12.78 | 209,253 | — | — |
| 1980-03-24 | $7.34 | $12.72 | 94,306 | — | — |
| 1980-03-21 | $7.62 | $13.21 | 264,057 | — | — |
| 1980-03-20 | $7.87 | $13.63 | 137,722 | — | — |
| 1980-03-19 | $7.97 | $13.81 | 190,036 | — | — |
| 1980-03-18 | $7.80 | $13.51 | 290,391 | — | — |
| 1980-03-17 | $7.76 | $13.45 | 198,932 | — | — |
| 1980-03-14 | $7.76 | $13.45 | 84,342 | — | — |
| 1980-03-13 | $7.83 | $13.57 | 127,402 | — | — |
| 1980-03-12 | $7.80 | $13.51 | 65,836 | — | — |
| 1980-03-11 | $7.66 | $13.27 | 158,719 | — | — |
| 1980-03-10 | $7.55 | $13.08 | 64,769 | — | — |
| 1980-03-07 | $7.41 | $12.84 | 201,779 | — | — |
| 1980-03-06 | $7.31 | $12.66 | 98,577 | — | — |
| 1980-03-05 | $7.34 | $12.72 | 128,826 | — | — |
| 1980-03-04 | $7.41 | $12.84 | 105,694 | — | — |
| 1980-03-03 | $7.52 | $13.02 | 186,833 | — | — |
| 1980-02-29 | $7.41 | $12.84 | 161,210 | — | — |
| 1980-02-28 | $7.06 | $12.23 | 122,420 | — | — |
| 1980-02-27 | $7.27 | $12.60 | 165,836 | — | — |
| 1980-02-26 | $7.38 | $12.78 | 50,890 | — | — |
| 1980-02-25 | $7.38 | $12.78 | 66,904 | — | — |
| 1980-02-22 | $7.45 | $12.90 | 141,993 | — | — |
| 1980-02-21 | $7.41 | $12.84 | 650,178 | — | — |
| 1980-02-20 | $7.52 | $13.02 | 435,943 | — | — |
| 1980-02-19 | $7.38 | $12.78 | 139,502 | — | — |
| 1980-02-15 | $7.73 | $13.39 | 107,473 | — | — |
| 1980-02-14 | $7.97 | $13.81 | 67,972 | — | — |
| 1980-02-13 | $7.97 | $13.81 | 181,851 | — | — |
| 1980-02-12 | $8.11 | $14.06 | 239,146 | — | — |
| 1980-02-11 | $8.15 | $14.12 | 189,324 | — | — |
| 1980-02-08 | $8.01 | $13.88 | 87,189 | — | — |
| 1980-02-07 | $8.11 | $13.73 | 235,231 | — | — |
| 1980-02-06 | $8.11 | $13.73 | 261,210 | — | — |
| 1980-02-05 | $8.22 | $13.91 | 69,751 | — | — |
| 1980-02-04 | $8.22 | $13.91 | 162,278 | — | — |
| 1980-02-01 | $8.32 | $14.09 | 114,235 | — | — |
| 1980-01-31 | $8.43 | $14.27 | 145,907 | — | — |
| 1980-01-30 | $8.36 | $14.15 | 180,427 | — | — |
| 1980-01-29 | $8.25 | $13.97 | 85,409 | — | — |
| 1980-01-28 | $8.25 | $13.97 | 144,484 | — | — |
| 1980-01-25 | $8.11 | $13.73 | 117,438 | — | — |
| 1980-01-24 | $8.18 | $13.85 | 123,488 | — | — |
| 1980-01-23 | $8.22 | $13.91 | 95,374 | — | — |
| 1980-01-22 | $8.11 | $13.73 | 170,107 | — | — |
| 1980-01-21 | $8.29 | $14.03 | 195,730 | — | — |
| 1980-01-18 | $8.25 | $13.97 | 81,495 | — | — |
| 1980-01-17 | $8.25 | $13.97 | 162,633 | — | — |
| 1980-01-16 | $8.43 | $14.27 | 77,936 | — | — |
| 1980-01-15 | $8.50 | $14.39 | 105,338 | — | — |
| 1980-01-14 | $8.64 | $14.62 | 407,117 | — | — |
| 1980-01-11 | $8.78 | $14.86 | 196,797 | — | — |
| 1980-01-10 | $8.61 | $14.56 | 238,790 | — | — |
| 1980-01-09 | $8.68 | $14.68 | 129,537 | — | — |
| 1980-01-08 | $8.32 | $14.09 | 553,025 | — | — |
| 1980-01-07 | $8.11 | $13.73 | 329,181 | — | — |
| 1980-01-04 | $8.11 | $13.73 | 283,986 | — | — |
| 1980-01-03 | $8.08 | $13.67 | 93,594 | — | — |
| 1980-01-02 | $8.08 | $13.67 | 241,281 | — | — |