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 | $7.90 | $7.90 | 80,766 | — | — |
| 1980-12-30 | $7.74 | $7.74 | 90,403 | — | — |
| 1980-12-29 | $7.95 | $7.95 | 172,546 | — | — |
| 1980-12-26 | $8.01 | $8.01 | 22,945 | — | — |
| 1980-12-24 | $7.95 | $7.95 | 65,623 | — | — |
| 1980-12-23 | $7.95 | $7.95 | 592,899 | — | — |
| 1980-12-22 | $8.06 | $8.06 | 273,504 | — | — |
| 1980-12-19 | $7.90 | $7.90 | 192,967 | — | — |
| 1980-12-18 | $7.90 | $7.90 | 428,842 | — | — |
| 1980-12-17 | $7.57 | $7.57 | 896,231 | — | — |
| 1980-12-16 | $7.25 | $7.25 | 959,789 | — | — |
| 1980-12-15 | $7.25 | $7.25 | 137,211 | — | — |
| 1980-12-12 | $7.19 | $7.19 | 71,129 | — | — |
| 1980-12-11 | $7.08 | $7.08 | 245,511 | — | — |
| 1980-12-10 | $7.08 | $7.08 | 103,941 | — | — |
| 1980-12-09 | $7.14 | $7.14 | 160,156 | — | — |
| 1980-12-08 | $7.14 | $7.14 | 511,214 | — | — |
| 1980-12-05 | $6.92 | $6.92 | 285,895 | — | — |
| 1980-12-04 | $6.92 | $6.92 | 164,974 | — | — |
| 1980-12-03 | $6.86 | $6.86 | 189,296 | — | — |
| 1980-12-02 | $6.86 | $6.86 | 99,122 | — | — |
| 1980-12-01 | $6.86 | $6.86 | 343,028 | — | — |
| 1980-11-28 | $6.92 | $6.92 | 97,516 | — | — |
| 1980-11-26 | $7.03 | $7.03 | 144,553 | — | — |
| 1980-11-25 | $7.08 | $7.08 | 84,896 | — | — |
| 1980-11-24 | $7.03 | $7.03 | 76,407 | — | — |
| 1980-11-21 | $7.03 | $7.03 | 242,299 | — | — |
| 1980-11-20 | $7.14 | $7.14 | 344,175 | — | — |
| 1980-11-19 | $7.25 | $7.25 | 161,533 | — | — |
| 1980-11-18 | $7.19 | $7.19 | 141,571 | — | — |
| 1980-11-17 | $7.14 | $7.14 | 214,536 | — | — |
| 1980-11-14 | $7.19 | $7.19 | 175,988 | — | — |
| 1980-11-13 | $7.30 | $7.30 | 180,118 | — | — |
| 1980-11-12 | $7.35 | $7.35 | 432,284 | — | — |
| 1980-11-11 | $7.19 | $7.19 | 300,350 | — | — |
| 1980-11-10 | $7.08 | $7.08 | 261,573 | — | — |
| 1980-11-07 | $7.14 | $7.14 | 92,009 | — | — |
| 1980-11-06 | $7.14 | $7.14 | 131,475 | — | — |
| 1980-11-05 | $7.30 | $7.30 | 285,665 | — | — |
| 1980-11-03 | $7.19 | $7.19 | 162,680 | — | — |
| 1980-10-31 | $7.25 | $7.25 | 847,129 | — | — |
| 1980-10-30 | $7.68 | $7.68 | 263,638 | — | — |
| 1980-10-29 | $7.63 | $7.63 | 94,074 | — | — |
| 1980-10-28 | $7.63 | $7.63 | 173,694 | — | — |
| 1980-10-27 | $7.57 | $7.57 | 72,047 | — | — |
| 1980-10-24 | $7.68 | $7.68 | 60,575 | — | — |
| 1980-10-23 | $7.63 | $7.63 | 49,791 | — | — |
| 1980-10-22 | $7.63 | $7.63 | 29,828 | — | — |
| 1980-10-21 | $7.63 | $7.63 | 69,982 | — | — |
| 1980-10-20 | $7.63 | $7.63 | 198,245 | — | — |
| 1980-10-17 | $7.68 | $7.68 | 39,924 | — | — |
| 1980-10-16 | $7.74 | $7.74 | 62,640 | — | — |
| 1980-10-15 | $7.68 | $7.68 | 98,205 | — | — |
| 1980-10-14 | $7.68 | $7.68 | 78,931 | — | — |
| 1980-10-13 | $7.68 | $7.68 | 42,219 | — | — |
| 1980-10-10 | $7.74 | $7.74 | 150,290 | — | — |
| 1980-10-09 | $7.74 | $7.74 | 42,678 | — | — |
| 1980-10-08 | $7.79 | $7.79 | 77,325 | — | — |
| 1980-10-07 | $7.79 | $7.79 | 530,029 | — | — |
| 1980-10-06 | $7.74 | $7.74 | 312,970 | — | — |
| 1980-10-03 | $7.68 | $7.68 | 116,331 | — | — |
| 1980-10-02 | $7.68 | $7.68 | 109,906 | — | — |
| 1980-10-01 | $7.68 | $7.68 | 50,250 | — | — |
| 1980-09-30 | $7.63 | $7.63 | 94,304 | — | — |
| 1980-09-29 | $7.68 | $7.68 | 122,985 | — | — |
| 1980-09-26 | $7.63 | $7.63 | 60,345 | — | — |
| 1980-09-25 | $7.68 | $7.68 | 41,301 | — | — |
| 1980-09-24 | $7.74 | $7.74 | 75,718 | — | — |
| 1980-09-23 | $7.74 | $7.74 | 186,084 | — | — |
| 1980-09-22 | $7.79 | $7.79 | 174,382 | — | — |
| 1980-09-19 | $7.84 | $7.84 | 184,248 | — | — |
| 1980-09-18 | $7.74 | $7.74 | 348,993 | — | — |
| 1980-09-17 | $7.68 | $7.68 | 134,228 | — | — |
| 1980-09-16 | $7.57 | $7.57 | 195,721 | — | — |
| 1980-09-15 | $7.57 | $7.57 | 58,280 | — | — |
| 1980-09-12 | $7.57 | $7.57 | 63,558 | — | — |
| 1980-09-11 | $7.68 | $7.68 | 388,000 | — | — |
| 1980-09-10 | $7.68 | $7.68 | 63,099 | — | — |
| 1980-09-09 | $7.68 | $7.68 | 191,132 | — | — |
| 1980-09-08 | $7.63 | $7.63 | 61,722 | — | — |
| 1980-09-05 | $7.68 | $7.68 | 306,545 | — | — |
| 1980-09-04 | $7.74 | $7.74 | 127,115 | — | — |
| 1980-09-03 | $7.79 | $7.79 | 172,087 | — | — |
| 1980-09-02 | $7.63 | $7.63 | 57,133 | — | — |
| 1980-08-29 | $7.52 | $7.52 | 215,912 | — | — |
| 1980-08-28 | $7.52 | $7.52 | 80,307 | — | — |
| 1980-08-27 | $7.52 | $7.52 | 213,618 | — | — |
| 1980-08-26 | $7.74 | $7.74 | 94,074 | — | — |
| 1980-08-25 | $7.74 | $7.74 | 64,705 | — | — |
| 1980-08-22 | $7.79 | $7.79 | 95,222 | — | — |
| 1980-08-21 | $7.68 | $7.68 | 128,492 | — | — |
| 1980-08-20 | $7.68 | $7.68 | 969,885 | — | — |
| 1980-08-19 | $7.52 | $7.52 | 271,669 | — | — |
| 1980-08-18 | $7.52 | $7.52 | 55,756 | — | — |
| 1980-08-15 | $7.46 | $7.46 | 47,496 | — | — |
| 1980-08-14 | $7.46 | $7.46 | 67,917 | — | — |
| 1980-08-13 | $7.41 | $7.41 | 83,520 | — | — |
| 1980-08-12 | $7.46 | $7.46 | 145,701 | — | — |
| 1980-08-11 | $7.46 | $7.46 | 54,380 | — | — |
| 1980-08-08 | $7.46 | $7.46 | 48,873 | — | — |
| 1980-08-07 | $7.46 | $7.46 | 356,795 | — | — |
| 1980-08-06 | $7.52 | $7.52 | 30,517 | — | — |
| 1980-08-05 | $7.57 | $7.57 | 297,138 | — | — |
| 1980-08-04 | $7.46 | $7.46 | 338,897 | — | — |
| 1980-08-01 | $7.63 | $7.63 | 337,980 | — | — |
| 1980-07-31 | $7.63 | $7.63 | 726,668 | — | — |
| 1980-07-30 | $7.74 | $7.74 | 173,235 | — | — |
| 1980-07-29 | $7.79 | $7.79 | 45,661 | — | — |
| 1980-07-28 | $7.79 | $7.79 | 74,571 | — | — |
| 1980-07-25 | $7.84 | $7.84 | 51,856 | — | — |
| 1980-07-24 | $7.79 | $7.79 | 157,403 | — | — |
| 1980-07-23 | $7.90 | $7.90 | 146,848 | — | — |
| 1980-07-22 | $7.90 | $7.90 | 47,037 | — | — |
| 1980-07-21 | $7.95 | $7.95 | 294,614 | — | — |
| 1980-07-18 | $8.01 | $8.01 | 53,232 | — | — |
| 1980-07-17 | $8.06 | $8.06 | 1,608,903 | — | — |
| 1980-07-16 | $8.12 | $8.12 | 85,585 | — | — |
| 1980-07-15 | $8.06 | $8.06 | 86,273 | — | — |
| 1980-07-14 | $8.17 | $8.17 | 273,504 | — | — |
| 1980-07-11 | $8.17 | $8.17 | 82,373 | — | — |
| 1980-07-10 | $8.12 | $8.12 | 45,661 | — | — |
| 1980-07-09 | $8.17 | $8.17 | 69,294 | — | — |
| 1980-07-08 | $8.12 | $8.12 | 195,032 | — | — |
| 1980-07-07 | $8.17 | $8.17 | 296,908 | — | — |
| 1980-07-03 | $8.12 | $8.12 | 117,019 | — | — |
| 1980-07-02 | $8.01 | $8.01 | 237,022 | — | — |
| 1980-07-01 | $8.06 | $8.06 | 122,067 | — | — |
| 1980-06-30 | $8.06 | $8.06 | 76,866 | — | — |
| 1980-06-27 | $8.17 | $8.17 | 55,986 | — | — |
| 1980-06-26 | $8.23 | $8.23 | 145,012 | — | — |
| 1980-06-25 | $8.23 | $8.23 | 68,606 | — | — |
| 1980-06-24 | $8.17 | $8.17 | 185,166 | — | — |
| 1980-06-23 | $8.17 | $8.17 | 78,242 | — | — |
| 1980-06-20 | $8.17 | $8.17 | 85,126 | — | — |
| 1980-06-19 | $8.28 | $8.28 | 71,129 | — | — |
| 1980-06-18 | $8.28 | $8.28 | 166,581 | — | — |
| 1980-06-17 | $8.28 | $8.28 | 199,621 | — | — |
| 1980-06-16 | $8.06 | $8.06 | 159,927 | — | — |
| 1980-06-13 | $8.12 | $8.12 | 101,417 | — | — |
| 1980-06-12 | $7.74 | $7.74 | 88,338 | — | — |
| 1980-06-11 | $7.74 | $7.74 | 134,687 | — | — |
| 1980-06-10 | $7.74 | $7.74 | 147,766 | — | — |
| 1980-06-09 | $7.74 | $7.74 | 107,612 | — | — |
| 1980-06-06 | $7.74 | $7.74 | 71,129 | — | — |
| 1980-06-05 | $7.74 | $7.74 | 119,543 | — | — |
| 1980-06-04 | $7.68 | $7.68 | 118,626 | — | — |
| 1980-06-03 | $7.63 | $7.63 | 75,489 | — | — |
| 1980-06-02 | $7.52 | $7.52 | 96,369 | — | — |
| 1980-05-30 | $7.63 | $7.63 | 104,170 | — | — |
| 1980-05-29 | $7.63 | $7.63 | 161,074 | — | — |
| 1980-05-28 | $7.68 | $7.68 | 116,102 | — | — |
| 1980-05-27 | $7.74 | $7.74 | 508,002 | — | — |
| 1980-05-23 | $7.52 | $7.52 | 84,208 | — | — |
| 1980-05-22 | $7.57 | $7.57 | 170,940 | — | — |
| 1980-05-21 | $7.41 | $7.41 | 805,828 | — | — |
| 1980-05-20 | $7.46 | $7.46 | 152,584 | — | — |
| 1980-05-19 | $7.57 | $7.57 | 321,000 | — | — |
| 1980-05-16 | $7.57 | $7.57 | 50,250 | — | — |
| 1980-05-15 | $7.68 | $7.68 | 192,738 | — | — |
| 1980-05-14 | $7.90 | $7.90 | 50,708 | — | — |
| 1980-05-13 | $7.79 | $7.79 | 93,616 | — | — |
| 1980-05-12 | $7.68 | $7.68 | 146,389 | — | — |
| 1980-05-09 | $7.95 | $7.95 | 200,998 | — | — |
| 1980-05-08 | $8.17 | $8.17 | 67,917 | — | — |
| 1980-05-07 | $8.28 | $8.28 | 295,761 | — | — |
| 1980-05-06 | $8.23 | $8.23 | 384,787 | — | — |
| 1980-05-05 | $8.17 | $8.17 | 225,779 | — | — |
| 1980-05-02 | $8.12 | $8.12 | 240,693 | — | — |
| 1980-05-01 | $8.12 | $8.12 | 281,306 | — | — |
| 1980-04-30 | $8.12 | $8.12 | 353,582 | — | — |
| 1980-04-29 | $8.12 | $8.12 | 57,821 | — | — |
| 1980-04-28 | $8.06 | $8.06 | 53,232 | — | — |
| 1980-04-25 | $8.12 | $8.12 | 59,886 | — | — |
| 1980-04-24 | $8.12 | $8.12 | 351,976 | — | — |
| 1980-04-23 | $8.01 | $8.01 | 198,474 | — | — |
| 1980-04-22 | $8.06 | $8.06 | 129,180 | — | — |
| 1980-04-21 | $8.01 | $8.01 | 99,581 | — | — |
| 1980-04-18 | $7.95 | $7.95 | 125,739 | — | — |
| 1980-04-17 | $7.90 | $7.90 | 157,632 | — | — |
| 1980-04-16 | $7.68 | $7.68 | 331,785 | — | — |
| 1980-04-15 | $7.41 | $7.41 | 99,352 | — | — |
| 1980-04-14 | $7.52 | $7.52 | 237,940 | — | — |
| 1980-04-11 | $7.57 | $7.57 | 169,334 | — | — |
| 1980-04-10 | $7.52 | $7.52 | 185,166 | — | — |
| 1980-04-09 | $7.30 | $7.30 | 293,466 | — | — |
| 1980-04-08 | $7.14 | $7.14 | 274,422 | — | — |
| 1980-04-07 | $7.03 | $7.03 | 710,836 | — | — |
| 1980-04-03 | $7.25 | $7.25 | 394,424 | — | — |
| 1980-04-02 | $7.19 | $7.19 | 138,817 | — | — |
| 1980-04-01 | $7.19 | $7.19 | 142,718 | — | — |
| 1980-03-31 | $6.92 | $6.92 | 75,718 | — | — |
| 1980-03-28 | $6.70 | $6.70 | 34,647 | — | — |
| 1980-03-27 | $6.59 | $6.59 | 100,040 | — | — |
| 1980-03-26 | $6.70 | $6.70 | 83,979 | — | — |
| 1980-03-25 | $6.59 | $6.59 | 353,353 | — | — |
| 1980-03-24 | $6.54 | $6.54 | 123,903 | — | — |
| 1980-03-21 | $6.70 | $6.70 | 100,270 | — | — |
| 1980-03-20 | $6.76 | $6.76 | 118,855 | — | — |
| 1980-03-19 | $6.70 | $6.70 | 319,394 | — | — |
| 1980-03-18 | $6.92 | $6.92 | 224,861 | — | — |
| 1980-03-17 | $6.43 | $6.43 | 133,540 | — | — |