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 | $7.28 | $7.28 | 3,970 | — | — |
| 1980-12-30 | $7.23 | $7.23 | 4,670 | — | — |
| 1980-12-29 | $7.28 | $7.28 | 8,874 | — | — |
| 1980-12-26 | $7.23 | $7.23 | 1,401 | — | — |
| 1980-12-24 | $7.23 | $7.23 | 2,102 | — | — |
| 1980-12-23 | $7.17 | $7.17 | 3,970 | — | — |
| 1980-12-22 | $7.12 | $7.12 | 30,357 | — | — |
| 1980-12-19 | $7.07 | $7.07 | 4,670 | — | — |
| 1980-12-18 | $7.07 | $7.07 | 10,508 | — | — |
| 1980-12-17 | $7.07 | $7.07 | 8,173 | — | — |
| 1980-12-16 | $7.07 | $7.07 | 11,209 | — | — |
| 1980-12-15 | $7.07 | $7.07 | 6,305 | — | — |
| 1980-12-12 | $7.07 | $7.07 | 8,874 | — | — |
| 1980-12-11 | $7.07 | $7.07 | 11,209 | — | — |
| 1980-12-10 | $7.07 | $7.07 | 6,071 | — | — |
| 1980-12-09 | $7.07 | $7.07 | 16,580 | — | — |
| 1980-12-08 | $7.17 | $7.17 | 11,909 | — | — |
| 1980-12-05 | $7.28 | $7.28 | 18,214 | — | — |
| 1980-12-04 | $7.28 | $7.28 | 7,706 | — | — |
| 1980-12-03 | $7.28 | $7.28 | 5,838 | — | — |
| 1980-12-02 | $7.28 | $7.28 | 27,321 | — | — |
| 1980-12-01 | $7.28 | $7.28 | 8,640 | — | — |
| 1980-11-28 | $7.28 | $7.28 | 5,604 | — | — |
| 1980-11-26 | $7.28 | $7.28 | 6,538 | — | — |
| 1980-11-25 | $7.28 | $7.28 | 6,071 | — | — |
| 1980-11-24 | $7.28 | $7.28 | 5,137 | — | — |
| 1980-11-21 | $7.28 | $7.28 | 13,077 | — | — |
| 1980-11-20 | $7.28 | $7.28 | 24,753 | — | — |
| 1980-11-19 | $7.28 | $7.28 | 1,168 | — | — |
| 1980-11-18 | $7.28 | $7.28 | 934 | — | — |
| 1980-11-17 | $7.28 | $7.28 | 11,676 | — | — |
| 1980-11-14 | $7.28 | $7.28 | 5,604 | — | — |
| 1980-11-13 | $7.23 | $7.23 | 467 | — | — |
| 1980-11-12 | $7.23 | $7.23 | 1,868 | — | — |
| 1980-11-11 | $7.23 | $7.23 | 4,670 | — | — |
| 1980-11-10 | $7.07 | $7.07 | 5,137 | — | — |
| 1980-11-07 | $7.17 | $7.17 | 13,544 | — | — |
| 1980-11-06 | $7.17 | $7.17 | 5,838 | — | — |
| 1980-11-05 | $7.17 | $7.17 | 3,036 | — | — |
| 1980-11-03 | $7.17 | $7.17 | 16,112 | — | — |
| 1980-10-31 | $7.23 | $7.23 | 467 | — | — |
| 1980-10-30 | $7.17 | $7.17 | 1,868 | — | — |
| 1980-10-29 | $7.23 | $7.23 | 13,310 | — | — |
| 1980-10-28 | $6.96 | $6.96 | 10,508 | — | — |
| 1980-10-27 | $6.96 | $6.96 | 3,269 | — | — |
| 1980-10-24 | $6.91 | $6.91 | 11,676 | — | — |
| 1980-10-23 | $6.91 | $6.91 | 934 | — | — |
| 1980-10-22 | $6.91 | $6.91 | 17,747 | — | — |
| 1980-10-21 | $6.91 | $6.91 | 934 | — | — |
| 1980-10-20 | $6.91 | $6.91 | 3,036 | — | — |
| 1980-10-17 | $6.91 | $6.91 | 15,178 | — | — |
| 1980-10-16 | $6.96 | $6.96 | 5,371 | — | — |
| 1980-10-15 | $7.01 | $7.01 | 1,401 | — | — |
| 1980-10-14 | $7.01 | $7.01 | 4,203 | — | — |
| 1980-10-13 | $7.01 | $7.01 | 1,635 | — | — |
| 1980-10-10 | $7.01 | $7.01 | 7,239 | — | — |
| 1980-10-09 | $7.01 | $7.01 | 15,645 | — | — |
| 1980-10-08 | $6.69 | $6.69 | 9,574 | — | — |
| 1980-10-07 | $6.64 | $6.64 | 4,203 | — | — |
| 1980-10-06 | $6.64 | $6.64 | 1,635 | — | — |
| 1980-10-03 | $6.58 | $6.58 | 20,549 | — | — |
| 1980-10-02 | $6.32 | $6.32 | 3,269 | — | — |
| 1980-10-01 | $6.26 | $6.26 | 9,107 | — | — |
| 1980-09-30 | $6.26 | $6.26 | 1,635 | — | — |
| 1980-09-29 | $6.26 | $6.26 | 5,371 | — | — |
| 1980-09-26 | $6.26 | $6.26 | 27,788 | — | — |
| 1980-09-25 | $6.26 | $6.26 | 13,777 | — | — |
| 1980-09-24 | $6.16 | $6.16 | 2,569 | — | — |
| 1980-09-23 | $6.10 | $6.10 | 12,610 | — | — |
| 1980-09-22 | $6.10 | $6.10 | 2,335 | — | — |
| 1980-09-19 | $6.10 | $6.10 | 3,036 | — | — |
| 1980-09-18 | $6.10 | $6.10 | 9,341 | — | — |
| 1980-09-17 | $6.10 | $6.10 | 10,975 | — | — |
| 1980-09-16 | $6.00 | $6.00 | 24,753 | — | — |
| 1980-09-15 | $5.94 | $5.94 | 14,711 | — | — |
| 1980-09-12 | $5.94 | $5.94 | 8,407 | — | — |
| 1980-09-11 | $5.94 | $5.94 | 4,670 | — | — |
| 1980-09-10 | $5.89 | $5.89 | 6,071 | — | — |
| 1980-09-09 | $5.89 | $5.89 | 5,604 | — | — |
| 1980-09-08 | $5.89 | $5.89 | 18,214 | — | — |
| 1980-09-05 | $5.94 | $5.94 | 2,802 | — | — |
| 1980-09-04 | $5.94 | $5.94 | 1,401 | — | — |
| 1980-09-03 | $5.94 | $5.94 | 0 | — | — |
| 1980-09-02 | $5.94 | $5.94 | 2,802 | — | — |
| 1980-08-29 | $5.94 | $5.94 | 11,909 | — | — |
| 1980-08-28 | $5.94 | $5.94 | 3,269 | — | — |
| 1980-08-27 | $5.94 | $5.94 | 2,102 | — | — |
| 1980-08-26 | $6.00 | $6.00 | 25,920 | — | — |
| 1980-08-25 | $6.00 | $6.00 | 5,371 | — | — |
| 1980-08-22 | $5.94 | $5.94 | 22,651 | — | — |
| 1980-08-21 | $5.67 | $5.67 | 1,868 | — | — |
| 1980-08-20 | $5.67 | $5.67 | 19,615 | — | — |
| 1980-08-19 | $5.73 | $5.73 | 701 | — | — |
| 1980-08-18 | $5.73 | $5.73 | 19,382 | — | — |
| 1980-08-15 | $5.83 | $5.83 | 2,102 | — | — |
| 1980-08-14 | $5.83 | $5.83 | 234 | — | — |
| 1980-08-13 | $5.89 | $5.89 | 13,777 | — | — |
| 1980-08-12 | $5.94 | $5.94 | 11,442 | — | — |
| 1980-08-11 | $6.05 | $6.05 | 1,168 | — | — |
| 1980-08-08 | $6.05 | $6.05 | 16,813 | — | — |
| 1980-08-07 | $6.00 | $6.00 | 8,173 | — | — |
| 1980-08-06 | $5.89 | $5.89 | 18,214 | — | — |
| 1980-08-05 | $5.89 | $5.89 | 18,681 | — | — |
| 1980-08-04 | $5.89 | $5.89 | 6,772 | — | — |
| 1980-08-01 | $5.89 | $5.89 | 4,904 | — | — |
| 1980-07-31 | $5.83 | $5.83 | 19,615 | — | — |
| 1980-07-30 | $5.83 | $5.83 | 2,335 | — | — |
| 1980-07-29 | $5.83 | $5.83 | 23,351 | — | — |
| 1980-07-28 | $5.83 | $5.83 | 24,052 | — | — |
| 1980-07-25 | $5.83 | $5.83 | 44,601 | — | — |
| 1980-07-24 | $5.94 | $5.94 | 6,305 | — | — |
| 1980-07-23 | $6.00 | $6.00 | 20,316 | — | — |
| 1980-07-22 | $6.00 | $6.00 | 69,821 | — | — |
| 1980-07-21 | $6.00 | $6.00 | 11,909 | — | — |
| 1980-07-18 | $5.94 | $5.94 | 8,640 | — | — |
| 1980-07-17 | $5.89 | $5.89 | 13,777 | — | — |
| 1980-07-16 | $5.67 | $5.67 | 14,945 | — | — |
| 1980-07-15 | $5.67 | $5.67 | 92,705 | — | — |
| 1980-07-14 | $5.19 | $5.19 | 13,777 | — | — |
| 1980-07-11 | $5.09 | $5.09 | 12,843 | — | — |
| 1980-07-10 | $4.98 | $4.98 | 10,508 | — | — |
| 1980-07-09 | $4.98 | $4.98 | 28,956 | — | — |
| 1980-07-08 | $5.03 | $5.03 | 22,417 | — | — |
| 1980-07-07 | $5.03 | $5.03 | 7,005 | — | — |
| 1980-07-03 | $4.98 | $4.98 | 8,640 | — | — |
| 1980-07-02 | $4.98 | $4.98 | 4,203 | — | — |
| 1980-07-01 | $4.92 | $4.92 | 14,244 | — | — |
| 1980-06-30 | $5.03 | $5.03 | 11,909 | — | — |
| 1980-06-27 | $5.03 | $5.03 | 3,970 | — | — |
| 1980-06-26 | $4.98 | $4.98 | 65,618 | — | — |
| 1980-06-25 | $4.92 | $4.92 | 13,310 | — | — |
| 1980-06-24 | $4.60 | $4.60 | 106,249 | — | — |
| 1980-06-23 | $4.44 | $4.44 | 467 | — | — |
| 1980-06-20 | $4.39 | $4.39 | 1,868 | — | — |
| 1980-06-19 | $4.39 | $4.39 | 7,472 | — | — |
| 1980-06-18 | $4.39 | $4.39 | 0 | — | — |
| 1980-06-17 | $4.39 | $4.39 | 5,137 | — | — |
| 1980-06-16 | $4.39 | $4.39 | 3,036 | — | — |
| 1980-06-13 | $4.39 | $4.39 | 9,574 | — | — |
| 1980-06-12 | $4.39 | $4.39 | 3,269 | — | — |
| 1980-06-11 | $4.34 | $4.34 | 4,904 | — | — |
| 1980-06-10 | $4.28 | $4.28 | 1,868 | — | — |
| 1980-06-09 | $4.28 | $4.28 | 934 | — | — |
| 1980-06-06 | $4.28 | $4.28 | 10,508 | — | — |
| 1980-06-05 | $4.28 | $4.28 | 3,736 | — | — |
| 1980-06-04 | $4.28 | $4.28 | 4,203 | — | — |
| 1980-06-03 | $4.18 | $4.18 | 6,538 | — | — |
| 1980-06-02 | $4.18 | $4.18 | 2,802 | — | — |
| 1980-05-30 | $4.18 | $4.18 | 16,346 | — | — |
| 1980-05-29 | $4.18 | $4.18 | 6,305 | — | — |
| 1980-05-28 | $4.18 | $4.18 | 12,610 | — | — |
| 1980-05-27 | $4.07 | $4.07 | 9,107 | — | — |
| 1980-05-23 | $4.03 | $4.03 | 5,254 | — | — |
| 1980-05-22 | $4.03 | $4.03 | 1,459 | — | — |
| 1980-05-21 | $4.03 | $4.03 | 22,184 | — | — |
| 1980-05-20 | $4.11 | $4.11 | 584 | — | — |
| 1980-05-19 | $4.11 | $4.11 | 3,211 | — | — |
| 1980-05-16 | $4.11 | $4.11 | 2,043 | — | — |
| 1980-05-15 | $4.11 | $4.11 | 0 | — | — |
| 1980-05-14 | $4.11 | $4.11 | 876 | — | — |
| 1980-05-13 | $4.11 | $4.11 | 10,508 | — | — |
| 1980-05-12 | $4.11 | $4.11 | 6,422 | — | — |
| 1980-05-09 | $4.07 | $4.07 | 3,795 | — | — |
| 1980-05-08 | $4.07 | $4.07 | 11,968 | — | — |
| 1980-05-07 | $3.98 | $3.98 | 3,211 | — | — |
| 1980-05-06 | $3.98 | $3.98 | 7,005 | — | — |
| 1980-05-05 | $3.98 | $3.98 | 10,508 | — | — |
| 1980-05-02 | $3.90 | $3.90 | 3,795 | — | — |
| 1980-05-01 | $3.90 | $3.90 | 26,562 | — | — |
| 1980-04-30 | $3.77 | $3.77 | 25,395 | — | — |
| 1980-04-29 | $3.43 | $3.43 | 20,433 | — | — |
| 1980-04-28 | $3.43 | $3.43 | 4,378 | — | — |
| 1980-04-25 | $3.43 | $3.43 | 2,627 | — | — |
| 1980-04-24 | $3.47 | $3.47 | 2,627 | — | — |
| 1980-04-23 | $3.47 | $3.47 | 19,849 | — | — |
| 1980-04-22 | $3.43 | $3.43 | 30,941 | — | — |
| 1980-04-21 | $3.34 | $3.34 | 16,346 | — | — |
| 1980-04-18 | $3.64 | $3.64 | 0 | — | — |
| 1980-04-17 | $3.64 | $3.64 | 1,168 | — | — |
| 1980-04-16 | $3.64 | $3.64 | 30,649 | — | — |
| 1980-04-15 | $3.68 | $3.68 | 2,919 | — | — |
| 1980-04-14 | $3.68 | $3.68 | 3,503 | — | — |
| 1980-04-11 | $3.68 | $3.68 | 11,676 | — | — |
| 1980-04-10 | $3.68 | $3.68 | 876 | — | — |
| 1980-04-09 | $3.68 | $3.68 | 584 | — | — |
| 1980-04-08 | $3.68 | $3.68 | 6,714 | — | — |
| 1980-04-07 | $3.68 | $3.68 | 21,016 | — | — |
| 1980-04-03 | $3.68 | $3.68 | 4,087 | — | — |
| 1980-04-02 | $3.68 | $3.68 | 7,589 | — | — |
| 1980-04-01 | $3.68 | $3.68 | 5,838 | — | — |
| 1980-03-31 | $3.60 | $3.60 | 2,919 | — | — |
| 1980-03-28 | $3.60 | $3.60 | 17,805 | — | — |
| 1980-03-27 | $3.34 | $3.34 | 13,135 | — | — |
| 1980-03-26 | $3.77 | $3.77 | 7,589 | — | — |
| 1980-03-25 | $3.77 | $3.77 | 31,816 | — | — |
| 1980-03-24 | $3.51 | $3.51 | 52,833 | — | — |
| 1980-03-21 | $3.43 | $3.43 | 41,449 | — | — |
| 1980-03-20 | $3.17 | $3.17 | 21,600 | — | — |
| 1980-03-19 | $3.43 | $3.43 | 3,795 | — | — |
| 1980-03-18 | $3.43 | $3.43 | 12,551 | — | — |
| 1980-03-17 | $3.51 | $3.51 | 12,843 | — | — |