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 | $9.26 | $26.45 | 102,578 | — | — |
| 1980-12-30 | $9.36 | $26.76 | 80,840 | — | — |
| 1980-12-29 | $9.36 | $26.76 | 140,178 | — | — |
| 1980-12-26 | $9.57 | $27.37 | 80,488 | — | — |
| 1980-12-24 | $9.47 | $27.06 | 292,928 | — | — |
| 1980-12-23 | $9.47 | $27.06 | 144,055 | — | — |
| 1980-12-22 | $9.68 | $27.67 | 183,183 | — | — |
| 1980-12-19 | $9.36 | $26.76 | 170,728 | — | — |
| 1980-12-18 | $9.15 | $26.15 | 193,405 | — | — |
| 1980-12-17 | $8.72 | $24.93 | 153,455 | — | — |
| 1980-12-16 | $8.72 | $24.93 | 93,530 | — | — |
| 1980-12-15 | $8.94 | $25.54 | 205,860 | — | — |
| 1980-12-12 | $9.04 | $25.85 | 148,638 | — | — |
| 1980-12-11 | $9.36 | $25.79 | 151,105 | — | — |
| 1980-12-10 | $9.57 | $26.37 | 76,728 | — | — |
| 1980-12-09 | $9.57 | $26.37 | 133,833 | — | — |
| 1980-12-08 | $9.57 | $26.37 | 63,568 | — | — |
| 1980-12-05 | $9.57 | $26.37 | 84,013 | — | — |
| 1980-12-04 | $9.57 | $26.37 | 235,235 | — | — |
| 1980-12-03 | $9.47 | $26.08 | 36,543 | — | — |
| 1980-12-02 | $9.57 | $26.37 | 35,015 | — | — |
| 1980-12-01 | $9.57 | $26.37 | 52,170 | — | — |
| 1980-11-28 | $9.57 | $26.37 | 31,020 | — | — |
| 1980-11-26 | $9.68 | $26.66 | 89,418 | — | — |
| 1980-11-25 | $9.68 | $26.66 | 43,240 | — | — |
| 1980-11-24 | $9.57 | $26.37 | 56,988 | — | — |
| 1980-11-21 | $9.68 | $26.66 | 43,240 | — | — |
| 1980-11-20 | $9.68 | $26.66 | 50,878 | — | — |
| 1980-11-19 | $9.68 | $26.66 | 145,818 | — | — |
| 1980-11-18 | $9.79 | $26.96 | 60,865 | — | — |
| 1980-11-17 | $9.68 | $26.66 | 74,260 | — | — |
| 1980-11-14 | $9.89 | $27.25 | 47,705 | — | — |
| 1980-11-13 | $9.89 | $27.25 | 50,760 | — | — |
| 1980-11-12 | $9.89 | $27.25 | 50,878 | — | — |
| 1980-11-11 | $9.79 | $26.96 | 41,478 | — | — |
| 1980-11-10 | $9.68 | $26.66 | 37,130 | — | — |
| 1980-11-07 | $9.79 | $26.96 | 58,280 | — | — |
| 1980-11-06 | $9.89 | $27.25 | 113,505 | — | — |
| 1980-11-05 | $9.89 | $27.25 | 55,460 | — | — |
| 1980-11-03 | $9.79 | $26.96 | 42,653 | — | — |
| 1980-10-31 | $9.89 | $27.25 | 37,835 | — | — |
| 1980-10-30 | $9.89 | $27.25 | 42,183 | — | — |
| 1980-10-29 | $9.89 | $27.25 | 36,660 | — | — |
| 1980-10-28 | $10.00 | $27.54 | 40,773 | — | — |
| 1980-10-27 | $10.00 | $27.54 | 38,658 | — | — |
| 1980-10-24 | $10.00 | $27.54 | 28,670 | — | — |
| 1980-10-23 | $10.00 | $27.54 | 71,558 | — | — |
| 1980-10-22 | $9.89 | $27.25 | 35,955 | — | — |
| 1980-10-21 | $10.00 | $27.54 | 44,768 | — | — |
| 1980-10-20 | $10.00 | $27.54 | 43,945 | — | — |
| 1980-10-17 | $10.11 | $27.84 | 36,778 | — | — |
| 1980-10-16 | $10.00 | $27.54 | 149,930 | — | — |
| 1980-10-15 | $10.11 | $27.84 | 58,868 | — | — |
| 1980-10-14 | $10.00 | $27.54 | 38,658 | — | — |
| 1980-10-13 | $10.00 | $27.54 | 22,678 | — | — |
| 1980-10-10 | $10.11 | $27.84 | 46,530 | — | — |
| 1980-10-09 | $10.11 | $27.84 | 38,775 | — | — |
| 1980-10-08 | $10.21 | $28.13 | 20,563 | — | — |
| 1980-10-07 | $10.32 | $28.42 | 52,875 | — | — |
| 1980-10-06 | $10.11 | $27.84 | 41,243 | — | — |
| 1980-10-03 | $10.00 | $27.54 | 38,658 | — | — |
| 1980-10-02 | $10.11 | $27.84 | 33,723 | — | — |
| 1980-10-01 | $10.00 | $27.54 | 81,428 | — | — |
| 1980-09-30 | $10.11 | $27.84 | 33,605 | — | — |
| 1980-09-29 | $10.11 | $27.84 | 32,195 | — | — |
| 1980-09-26 | $10.11 | $27.84 | 48,645 | — | — |
| 1980-09-25 | $10.21 | $28.13 | 37,130 | — | — |
| 1980-09-24 | $10.11 | $27.84 | 58,163 | — | — |
| 1980-09-23 | $10.32 | $28.42 | 47,000 | — | — |
| 1980-09-22 | $10.32 | $28.42 | 108,805 | — | — |
| 1980-09-19 | $10.21 | $28.13 | 35,368 | — | — |
| 1980-09-18 | $10.32 | $28.42 | 104,928 | — | — |
| 1980-09-17 | $11.06 | $29.54 | 87,538 | — | — |
| 1980-09-16 | $10.96 | $29.25 | 117,500 | — | — |
| 1980-09-15 | $11.17 | $29.82 | 60,043 | — | — |
| 1980-09-12 | $10.96 | $29.25 | 237,820 | — | — |
| 1980-09-11 | $10.96 | $29.25 | 26,908 | — | — |
| 1980-09-10 | $10.85 | $28.97 | 40,068 | — | — |
| 1980-09-09 | $10.96 | $29.25 | 68,033 | — | — |
| 1980-09-08 | $10.85 | $28.97 | 23,853 | — | — |
| 1980-09-05 | $11.06 | $29.54 | 27,025 | — | — |
| 1980-09-04 | $11.06 | $29.54 | 27,613 | — | — |
| 1980-09-03 | $10.96 | $29.25 | 29,963 | — | — |
| 1980-09-02 | $10.85 | $28.97 | 29,963 | — | — |
| 1980-08-29 | $10.74 | $28.68 | 19,623 | — | — |
| 1980-08-28 | $10.64 | $28.40 | 82,015 | — | — |
| 1980-08-27 | $10.64 | $28.40 | 28,318 | — | — |
| 1980-08-26 | $10.64 | $28.40 | 37,483 | — | — |
| 1980-08-25 | $10.64 | $28.40 | 26,438 | — | — |
| 1980-08-22 | $10.64 | $28.40 | 30,315 | — | — |
| 1980-08-21 | $10.74 | $28.68 | 27,025 | — | — |
| 1980-08-20 | $10.64 | $28.40 | 96,350 | — | — |
| 1980-08-19 | $10.64 | $28.40 | 25,498 | — | — |
| 1980-08-18 | $10.85 | $28.97 | 52,053 | — | — |
| 1980-08-15 | $10.64 | $28.40 | 47,235 | — | — |
| 1980-08-14 | $10.64 | $28.40 | 41,948 | — | — |
| 1980-08-13 | $10.64 | $28.40 | 41,713 | — | — |
| 1980-08-12 | $10.64 | $28.40 | 54,873 | — | — |
| 1980-08-11 | $10.74 | $28.68 | 56,635 | — | — |
| 1980-08-08 | $10.64 | $28.40 | 124,668 | — | — |
| 1980-08-07 | $10.64 | $28.40 | 245,575 | — | — |
| 1980-08-06 | $10.64 | $28.40 | 24,323 | — | — |
| 1980-08-05 | $10.74 | $28.68 | 51,583 | — | — |
| 1980-08-04 | $10.74 | $28.68 | 103,400 | — | — |
| 1980-08-01 | $10.74 | $28.68 | 38,305 | — | — |
| 1980-07-31 | $10.85 | $28.97 | 28,788 | — | — |
| 1980-07-30 | $10.96 | $29.25 | 60,278 | — | — |
| 1980-07-29 | $11.06 | $29.54 | 31,960 | — | — |
| 1980-07-28 | $10.96 | $29.25 | 32,078 | — | — |
| 1980-07-25 | $11.06 | $29.54 | 25,498 | — | — |
| 1980-07-24 | $10.96 | $29.25 | 30,550 | — | — |
| 1980-07-23 | $10.96 | $29.25 | 47,235 | — | — |
| 1980-07-22 | $10.96 | $29.25 | 39,363 | — | — |
| 1980-07-21 | $10.96 | $29.25 | 37,483 | — | — |
| 1980-07-18 | $10.96 | $29.25 | 33,018 | — | — |
| 1980-07-17 | $10.85 | $28.97 | 259,440 | — | — |
| 1980-07-16 | $10.85 | $28.97 | 129,368 | — | — |
| 1980-07-15 | $10.85 | $28.97 | 76,963 | — | — |
| 1980-07-14 | $10.96 | $29.25 | 45,120 | — | — |
| 1980-07-11 | $11.17 | $29.82 | 27,143 | — | — |
| 1980-07-10 | $11.17 | $29.82 | 66,505 | — | — |
| 1980-07-09 | $11.17 | $29.82 | 42,065 | — | — |
| 1980-07-08 | $11.17 | $29.82 | 65,330 | — | — |
| 1980-07-07 | $11.17 | $29.82 | 25,380 | — | — |
| 1980-07-03 | $11.17 | $29.82 | 43,828 | — | — |
| 1980-07-02 | $11.06 | $29.54 | 102,578 | — | — |
| 1980-07-01 | $11.17 | $29.82 | 49,233 | — | — |
| 1980-06-30 | $11.28 | $30.10 | 51,583 | — | — |
| 1980-06-27 | $11.28 | $30.10 | 32,548 | — | — |
| 1980-06-26 | $11.28 | $30.10 | 35,485 | — | — |
| 1980-06-25 | $11.28 | $30.10 | 38,188 | — | — |
| 1980-06-24 | $11.28 | $30.10 | 51,465 | — | — |
| 1980-06-23 | $11.28 | $30.10 | 201,865 | — | — |
| 1980-06-20 | $11.28 | $30.10 | 58,633 | — | — |
| 1980-06-19 | $11.38 | $30.39 | 62,158 | — | — |
| 1980-06-18 | $11.49 | $30.67 | 72,850 | — | — |
| 1980-06-17 | $11.28 | $30.10 | 50,290 | — | — |
| 1980-06-16 | $11.28 | $30.10 | 58,398 | — | — |
| 1980-06-13 | $11.06 | $29.54 | 186,238 | — | — |
| 1980-06-12 | $10.96 | $29.25 | 120,790 | — | — |
| 1980-06-11 | $11.49 | $29.76 | 100,228 | — | — |
| 1980-06-10 | $11.28 | $29.21 | 106,103 | — | — |
| 1980-06-09 | $11.28 | $29.21 | 79,548 | — | — |
| 1980-06-06 | $11.28 | $29.21 | 26,790 | — | — |
| 1980-06-05 | $11.38 | $29.49 | 60,630 | — | — |
| 1980-06-04 | $11.17 | $28.94 | 31,138 | — | — |
| 1980-06-03 | $11.17 | $28.94 | 40,773 | — | — |
| 1980-06-02 | $10.96 | $28.39 | 43,593 | — | — |
| 1980-05-30 | $11.17 | $28.94 | 43,240 | — | — |
| 1980-05-29 | $10.96 | $28.39 | 72,498 | — | — |
| 1980-05-28 | $10.96 | $28.39 | 43,945 | — | — |
| 1980-05-27 | $11.06 | $28.66 | 57,693 | — | — |
| 1980-05-23 | $10.96 | $28.39 | 54,873 | — | — |
| 1980-05-22 | $10.85 | $28.11 | 156,158 | — | — |
| 1980-05-21 | $10.96 | $28.39 | 113,858 | — | — |
| 1980-05-20 | $11.17 | $28.94 | 38,658 | — | — |
| 1980-05-19 | $11.06 | $28.66 | 93,530 | — | — |
| 1980-05-16 | $11.17 | $28.94 | 79,430 | — | — |
| 1980-05-15 | $11.17 | $28.94 | 83,073 | — | — |
| 1980-05-14 | $11.06 | $28.66 | 35,720 | — | — |
| 1980-05-13 | $11.06 | $28.66 | 25,615 | — | — |
| 1980-05-12 | $11.17 | $28.94 | 38,540 | — | — |
| 1980-05-09 | $11.17 | $28.94 | 21,268 | — | — |
| 1980-05-08 | $11.17 | $28.94 | 36,895 | — | — |
| 1980-05-07 | $11.06 | $28.66 | 29,963 | — | — |
| 1980-05-06 | $11.06 | $28.66 | 22,443 | — | — |
| 1980-05-05 | $11.06 | $28.66 | 26,438 | — | — |
| 1980-05-02 | $11.17 | $28.94 | 39,363 | — | — |
| 1980-05-01 | $10.96 | $28.39 | 31,725 | — | — |
| 1980-04-30 | $11.17 | $28.94 | 206,918 | — | — |
| 1980-04-29 | $10.96 | $28.39 | 88,243 | — | — |
| 1980-04-28 | $11.06 | $28.66 | 42,300 | — | — |
| 1980-04-25 | $11.28 | $29.21 | 62,040 | — | — |
| 1980-04-24 | $11.06 | $28.66 | 94,000 | — | — |
| 1980-04-23 | $10.85 | $28.11 | 31,020 | — | — |
| 1980-04-22 | $10.74 | $27.83 | 37,130 | — | — |
| 1980-04-21 | $10.64 | $27.56 | 28,905 | — | — |
| 1980-04-18 | $10.74 | $27.83 | 29,375 | — | — |
| 1980-04-17 | $10.85 | $28.11 | 28,905 | — | — |
| 1980-04-16 | $10.64 | $27.56 | 124,315 | — | — |
| 1980-04-15 | $10.53 | $27.28 | 63,333 | — | — |
| 1980-04-14 | $10.64 | $27.56 | 172,138 | — | — |
| 1980-04-11 | $10.85 | $28.11 | 27,965 | — | — |
| 1980-04-10 | $10.96 | $28.39 | 91,063 | — | — |
| 1980-04-09 | $10.43 | $27.01 | 32,665 | — | — |
| 1980-04-08 | $10.00 | $25.91 | 58,985 | — | — |
| 1980-04-07 | $9.89 | $25.63 | 31,725 | — | — |
| 1980-04-03 | $9.79 | $25.35 | 28,905 | — | — |
| 1980-04-02 | $9.89 | $25.63 | 133,950 | — | — |
| 1980-04-01 | $9.79 | $25.35 | 34,663 | — | — |
| 1980-03-31 | $9.57 | $24.80 | 30,198 | — | — |
| 1980-03-28 | $9.47 | $24.53 | 39,833 | — | — |
| 1980-03-27 | $9.36 | $24.25 | 40,655 | — | — |
| 1980-03-26 | $9.47 | $24.53 | 30,080 | — | — |
| 1980-03-25 | $9.47 | $24.53 | 27,025 | — | — |
| 1980-03-24 | $9.57 | $24.80 | 57,105 | — | — |
| 1980-03-21 | $9.68 | $25.08 | 26,085 | — | — |
| 1980-03-20 | $9.57 | $24.80 | 50,055 | — | — |
| 1980-03-19 | $9.57 | $24.80 | 20,445 | — | — |
| 1980-03-18 | $9.68 | $25.08 | 39,598 | — | — |
| 1980-03-17 | $9.57 | $24.80 | 33,370 | — | — |
| 1980-03-14 | $9.68 | $25.08 | 41,948 | — | — |
| 1980-03-13 | $10.21 | $25.57 | 50,878 | — | — |
| 1980-03-12 | $10.11 | $25.31 | 56,870 | — | — |
| 1980-03-11 | $10.21 | $25.57 | 34,193 | — | — |
| 1980-03-10 | $9.89 | $24.78 | 34,075 | — | — |
| 1980-03-07 | $10.00 | $25.04 | 46,530 | — | — |
| 1980-03-06 | $10.00 | $25.04 | 41,595 | — | — |
| 1980-03-05 | $10.11 | $25.31 | 31,960 | — | — |
| 1980-03-04 | $10.11 | $25.31 | 28,670 | — | — |
| 1980-03-03 | $10.32 | $25.84 | 27,613 | — | — |
| 1980-02-29 | $10.43 | $26.11 | 30,080 | — | — |
| 1980-02-28 | $10.32 | $25.84 | 29,845 | — | — |
| 1980-02-27 | $10.32 | $25.84 | 22,795 | — | — |
| 1980-02-26 | $10.32 | $25.84 | 31,843 | — | — |
| 1980-02-25 | $10.21 | $25.57 | 29,023 | — | — |
| 1980-02-22 | $10.21 | $25.57 | 29,610 | — | — |
| 1980-02-21 | $10.21 | $25.57 | 36,660 | — | — |
| 1980-02-20 | $10.43 | $26.11 | 28,083 | — | — |
| 1980-02-19 | $10.43 | $26.11 | 61,335 | — | — |
| 1980-02-15 | $10.43 | $26.11 | 34,310 | — | — |
| 1980-02-14 | $10.64 | $26.64 | 239,700 | — | — |
| 1980-02-13 | $10.74 | $26.91 | 110,568 | — | — |
| 1980-02-12 | $10.64 | $26.64 | 23,970 | — | — |
| 1980-02-11 | $10.64 | $26.64 | 84,130 | — | — |
| 1980-02-08 | $10.64 | $26.64 | 39,833 | — | — |
| 1980-02-07 | $10.64 | $26.64 | 38,893 | — | — |
| 1980-02-06 | $10.85 | $27.17 | 21,855 | — | — |
| 1980-02-05 | $10.74 | $26.91 | 26,555 | — | — |
| 1980-02-04 | $10.74 | $26.91 | 33,958 | — | — |
| 1980-02-01 | $10.74 | $26.91 | 32,195 | — | — |
| 1980-01-31 | $10.64 | $26.64 | 84,953 | — | — |
| 1980-01-30 | $10.74 | $26.91 | 29,258 | — | — |
| 1980-01-29 | $10.64 | $26.64 | 26,085 | — | — |
| 1980-01-28 | $10.85 | $27.17 | 26,673 | — | — |
| 1980-01-25 | $10.85 | $27.17 | 25,733 | — | — |
| 1980-01-24 | $10.85 | $27.17 | 35,603 | — | — |
| 1980-01-23 | $10.74 | $26.91 | 31,843 | — | — |
| 1980-01-22 | $10.85 | $27.17 | 54,285 | — | — |
| 1980-01-21 | $10.96 | $27.44 | 54,638 | — | — |
| 1980-01-18 | $10.85 | $27.17 | 77,198 | — | — |
| 1980-01-17 | $10.96 | $27.44 | 33,253 | — | — |
| 1980-01-16 | $11.06 | $27.71 | 63,803 | — | — |
| 1980-01-15 | $11.06 | $27.71 | 30,198 | — | — |
| 1980-01-14 | $10.96 | $27.44 | 31,020 | — | — |
| 1980-01-11 | $10.85 | $27.17 | 55,930 | — | — |
| 1980-01-10 | $10.96 | $27.44 | 22,795 | — | — |
| 1980-01-09 | $10.96 | $27.44 | 25,615 | — | — |
| 1980-01-08 | $10.85 | $27.17 | 47,705 | — | — |
| 1980-01-07 | $10.96 | $27.44 | 23,970 | — | — |
| 1980-01-04 | $10.85 | $27.17 | 33,488 | — | — |
| 1980-01-03 | $10.74 | $26.91 | 55,695 | — | — |
| 1980-01-02 | $10.53 | $26.37 | 82,838 | — | — |