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
- 1973-02-21 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 | $8.00 | $8.13 | 62,200 | — | — |
| 1980-12-30 | $8.00 | $8.13 | 182,900 | — | — |
| 1980-12-29 | $8.00 | $8.13 | 57,100 | — | — |
| 1980-12-26 | $8.25 | $8.39 | 17,000 | — | — |
| 1980-12-24 | $8.25 | $8.39 | 14,900 | — | — |
| 1980-12-23 | $8.38 | $8.51 | 93,900 | — | — |
| 1980-12-22 | $8.38 | $8.51 | 45,300 | — | — |
| 1980-12-19 | $8.38 | $8.51 | 59,700 | — | — |
| 1980-12-18 | $8.25 | $8.39 | 250,300 | — | — |
| 1980-12-17 | $7.75 | $7.88 | 35,900 | — | — |
| 1980-12-16 | $7.75 | $7.88 | 49,700 | — | — |
| 1980-12-15 | $7.75 | $7.88 | 50,700 | — | — |
| 1980-12-12 | $7.75 | $7.88 | 35,500 | — | — |
| 1980-12-11 | $7.75 | $7.88 | 47,500 | — | — |
| 1980-12-10 | $7.75 | $7.88 | 41,600 | — | — |
| 1980-12-09 | $7.88 | $8.00 | 46,600 | — | — |
| 1980-12-08 | $7.75 | $7.88 | 65,100 | — | — |
| 1980-12-05 | $7.88 | $8.00 | 35,200 | — | — |
| 1980-12-04 | $7.75 | $7.88 | 42,200 | — | — |
| 1980-12-03 | $7.88 | $8.00 | 56,400 | — | — |
| 1980-12-02 | $7.88 | $8.00 | 41,800 | — | — |
| 1980-12-01 | $7.75 | $7.88 | 99,500 | — | — |
| 1980-11-28 | $8.00 | $8.13 | 40,000 | — | — |
| 1980-11-26 | $7.88 | $8.00 | 32,400 | — | — |
| 1980-11-25 | $8.00 | $8.13 | 46,900 | — | — |
| 1980-11-24 | $8.00 | $8.13 | 94,200 | — | — |
| 1980-11-21 | $8.25 | $8.39 | 151,000 | — | — |
| 1980-11-20 | $8.13 | $8.26 | 24,100 | — | — |
| 1980-11-19 | $8.38 | $8.51 | 24,400 | — | — |
| 1980-11-18 | $8.38 | $8.51 | 46,400 | — | — |
| 1980-11-17 | $8.25 | $8.39 | 179,500 | — | — |
| 1980-11-14 | $8.38 | $8.51 | 35,700 | — | — |
| 1980-11-13 | $8.50 | $8.64 | 29,000 | — | — |
| 1980-11-12 | $8.38 | $8.51 | 25,600 | — | — |
| 1980-11-11 | $8.50 | $8.64 | 20,700 | — | — |
| 1980-11-10 | $8.38 | $8.51 | 26,800 | — | — |
| 1980-11-07 | $8.38 | $8.51 | 25,700 | — | — |
| 1980-11-06 | $8.25 | $8.39 | 28,300 | — | — |
| 1980-11-05 | $8.13 | $8.26 | 30,100 | — | — |
| 1980-11-03 | $8.25 | $8.39 | 32,900 | — | — |
| 1980-10-31 | $8.25 | $8.39 | 23,400 | — | — |
| 1980-10-30 | $8.13 | $8.26 | 21,700 | — | — |
| 1980-10-29 | $8.25 | $8.39 | 32,100 | — | — |
| 1980-10-28 | $8.00 | $8.13 | 29,700 | — | — |
| 1980-10-27 | $8.25 | $8.39 | 29,300 | — | — |
| 1980-10-24 | $8.13 | $8.26 | 53,500 | — | — |
| 1980-10-23 | $8.13 | $8.26 | 34,200 | — | — |
| 1980-10-22 | $8.25 | $8.39 | 98,900 | — | — |
| 1980-10-21 | $8.38 | $8.51 | 23,300 | — | — |
| 1980-10-20 | $8.50 | $8.64 | 23,900 | — | — |
| 1980-10-17 | $8.25 | $8.39 | 17,300 | — | — |
| 1980-10-16 | $8.38 | $8.51 | 19,900 | — | — |
| 1980-10-15 | $8.38 | $8.51 | 17,500 | — | — |
| 1980-10-14 | $8.38 | $8.51 | 30,100 | — | — |
| 1980-10-13 | $8.50 | $8.64 | 15,600 | — | — |
| 1980-10-10 | $8.63 | $8.77 | 54,900 | — | — |
| 1980-10-09 | $8.50 | $8.64 | 72,300 | — | — |
| 1980-10-08 | $8.38 | $8.51 | 90,100 | — | — |
| 1980-10-07 | $8.50 | $8.64 | 42,700 | — | — |
| 1980-10-06 | $8.50 | $8.64 | 28,800 | — | — |
| 1980-10-03 | $8.50 | $8.64 | 20,700 | — | — |
| 1980-10-02 | $8.50 | $8.64 | 23,300 | — | — |
| 1980-10-01 | $8.50 | $8.64 | 23,800 | — | — |
| 1980-09-30 | $8.50 | $8.64 | 23,000 | — | — |
| 1980-09-29 | $8.50 | $8.64 | 129,200 | — | — |
| 1980-09-26 | $8.38 | $8.51 | 33,500 | — | — |
| 1980-09-25 | $8.50 | $8.64 | 22,100 | — | — |
| 1980-09-24 | $8.63 | $8.77 | 132,000 | — | — |
| 1980-09-23 | $8.38 | $8.51 | 65,100 | — | — |
| 1980-09-22 | $8.50 | $8.64 | 59,400 | — | — |
| 1980-09-19 | $8.63 | $8.77 | 41,700 | — | — |
| 1980-09-18 | $8.63 | $8.77 | 33,000 | — | — |
| 1980-09-17 | $8.75 | $8.89 | 19,400 | — | — |
| 1980-09-16 | $8.75 | $8.89 | 21,700 | — | — |
| 1980-09-15 | $8.75 | $8.89 | 22,700 | — | — |
| 1980-09-12 | $8.63 | $8.77 | 24,000 | — | — |
| 1980-09-11 | $8.63 | $8.77 | 34,700 | — | — |
| 1980-09-10 | $8.75 | $8.89 | 25,500 | — | — |
| 1980-09-09 | $8.75 | $8.89 | 21,600 | — | — |
| 1980-09-08 | $8.75 | $8.89 | 27,400 | — | — |
| 1980-09-05 | $8.88 | $9.02 | 17,100 | — | — |
| 1980-09-04 | $8.88 | $9.02 | 16,900 | — | — |
| 1980-09-03 | $9.00 | $9.15 | 22,400 | — | — |
| 1980-09-02 | $8.75 | $8.89 | 16,500 | — | — |
| 1980-08-29 | $8.88 | $9.02 | 23,400 | — | — |
| 1980-08-28 | $8.88 | $9.02 | 18,600 | — | — |
| 1980-08-27 | $8.75 | $8.89 | 15,500 | — | — |
| 1980-08-26 | $8.75 | $8.89 | 262,500 | — | — |
| 1980-08-25 | $8.75 | $8.89 | 44,600 | — | — |
| 1980-08-22 | $9.25 | $9.40 | 43,700 | — | — |
| 1980-08-21 | $9.13 | $9.27 | 24,300 | — | — |
| 1980-08-20 | $9.00 | $9.15 | 23,500 | — | — |
| 1980-08-19 | $9.13 | $9.27 | 21,200 | — | — |
| 1980-08-18 | $9.00 | $9.15 | 20,300 | — | — |
| 1980-08-15 | $9.25 | $9.40 | 13,400 | — | — |
| 1980-08-14 | $9.25 | $9.40 | 14,700 | — | — |
| 1980-08-13 | $9.13 | $9.27 | 26,100 | — | — |
| 1980-08-12 | $9.00 | $9.15 | 19,800 | — | — |
| 1980-08-11 | $9.00 | $9.15 | 17,400 | — | — |
| 1980-08-08 | $9.00 | $9.15 | 25,200 | — | — |
| 1980-08-07 | $8.88 | $9.02 | 18,300 | — | — |
| 1980-08-06 | $9.13 | $9.27 | 18,700 | — | — |
| 1980-08-05 | $9.13 | $9.27 | 27,800 | — | — |
| 1980-08-04 | $9.00 | $9.15 | 22,500 | — | — |
| 1980-08-01 | $9.13 | $9.27 | 13,800 | — | — |
| 1980-07-31 | $9.00 | $9.15 | 21,100 | — | — |
| 1980-07-30 | $9.13 | $9.27 | 32,600 | — | — |
| 1980-07-29 | $9.00 | $9.15 | 19,700 | — | — |
| 1980-07-28 | $8.88 | $9.02 | 50,800 | — | — |
| 1980-07-25 | $9.13 | $9.27 | 50,800 | — | — |
| 1980-07-24 | $9.25 | $9.40 | 19,000 | — | — |
| 1980-07-23 | $9.25 | $9.40 | 25,700 | — | — |
| 1980-07-22 | $9.25 | $9.40 | 18,800 | — | — |
| 1980-07-21 | $9.25 | $9.40 | 25,800 | — | — |
| 1980-07-18 | $9.50 | $9.66 | 20,900 | — | — |
| 1980-07-17 | $9.50 | $9.66 | 21,800 | — | — |
| 1980-07-16 | $9.50 | $9.66 | 18,400 | — | — |
| 1980-07-15 | $9.38 | $9.53 | 41,800 | — | — |
| 1980-07-14 | $9.25 | $9.40 | 25,800 | — | — |
| 1980-07-11 | $9.25 | $9.40 | 24,000 | — | — |
| 1980-07-10 | $9.50 | $9.66 | 22,700 | — | — |
| 1980-07-09 | $9.38 | $9.53 | 18,400 | — | — |
| 1980-07-08 | $9.50 | $9.66 | 24,300 | — | — |
| 1980-07-07 | $9.50 | $9.66 | 27,900 | — | — |
| 1980-07-03 | $9.50 | $9.66 | 28,400 | — | — |
| 1980-07-02 | $9.50 | $9.66 | 27,000 | — | — |
| 1980-07-01 | $9.50 | $9.66 | 25,600 | — | — |
| 1980-06-30 | $9.50 | $9.66 | 29,400 | — | — |
| 1980-06-27 | $9.63 | $9.78 | 18,000 | — | — |
| 1980-06-26 | $9.63 | $9.78 | 339,800 | — | — |
| 1980-06-25 | $9.50 | $9.66 | 24,200 | — | — |
| 1980-06-24 | $9.25 | $9.40 | 18,700 | — | — |
| 1980-06-23 | $9.38 | $9.53 | 31,200 | — | — |
| 1980-06-20 | $9.50 | $9.66 | 18,500 | — | — |
| 1980-06-19 | $9.50 | $9.66 | 23,500 | — | — |
| 1980-06-18 | $9.63 | $9.78 | 26,200 | — | — |
| 1980-06-17 | $9.50 | $9.66 | 20,900 | — | — |
| 1980-06-16 | $9.50 | $9.66 | 24,200 | — | — |
| 1980-06-13 | $9.63 | $9.78 | 48,300 | — | — |
| 1980-06-12 | $9.38 | $9.53 | 22,300 | — | — |
| 1980-06-11 | $9.50 | $9.66 | 30,300 | — | — |
| 1980-06-10 | $9.50 | $9.66 | 31,800 | — | — |
| 1980-06-09 | $9.25 | $9.40 | 53,000 | — | — |
| 1980-06-06 | $9.50 | $9.66 | 44,300 | — | — |
| 1980-06-05 | $9.13 | $9.27 | 45,600 | — | — |
| 1980-06-04 | $8.75 | $8.89 | 22,600 | — | — |
| 1980-06-03 | $8.88 | $9.02 | 19,600 | — | — |
| 1980-06-02 | $8.88 | $9.02 | 110,600 | — | — |
| 1980-05-30 | $9.00 | $9.15 | 18,300 | — | — |
| 1980-05-29 | $9.00 | $9.15 | 34,700 | — | — |
| 1980-05-28 | $8.88 | $9.02 | 21,500 | — | — |
| 1980-05-27 | $8.88 | $9.02 | 247,700 | — | — |
| 1980-05-23 | $8.88 | $9.02 | 33,000 | — | — |
| 1980-05-22 | $9.25 | $9.40 | 66,100 | — | — |
| 1980-05-21 | $9.25 | $9.40 | 27,300 | — | — |
| 1980-05-20 | $9.25 | $9.40 | 22,600 | — | — |
| 1980-05-19 | $9.25 | $9.40 | 35,900 | — | — |
| 1980-05-16 | $9.25 | $9.40 | 20,000 | — | — |
| 1980-05-15 | $9.25 | $9.40 | 17,100 | — | — |
| 1980-05-14 | $9.38 | $9.53 | 12,700 | — | — |
| 1980-05-13 | $9.25 | $9.40 | 24,000 | — | — |
| 1980-05-12 | $9.25 | $9.40 | 28,100 | — | — |
| 1980-05-09 | $9.38 | $9.53 | 23,300 | — | — |
| 1980-05-08 | $9.25 | $9.40 | 40,500 | — | — |
| 1980-05-07 | $9.13 | $9.27 | 87,900 | — | — |
| 1980-05-06 | $8.88 | $9.02 | 112,000 | — | — |
| 1980-05-05 | $8.75 | $8.89 | 47,900 | — | — |
| 1980-05-02 | $8.88 | $9.02 | 19,600 | — | — |
| 1980-05-01 | $8.88 | $9.02 | 31,600 | — | — |
| 1980-04-30 | $8.88 | $9.02 | 21,100 | — | — |
| 1980-04-29 | $8.88 | $9.02 | 19,200 | — | — |
| 1980-04-28 | $9.13 | $9.27 | 19,600 | — | — |
| 1980-04-25 | $9.13 | $9.27 | 15,000 | — | — |
| 1980-04-24 | $8.88 | $9.02 | 55,900 | — | — |
| 1980-04-23 | $8.88 | $9.02 | 49,300 | — | — |
| 1980-04-22 | $8.63 | $8.77 | 24,600 | — | — |
| 1980-04-21 | $8.63 | $8.77 | 30,200 | — | — |
| 1980-04-18 | $8.88 | $9.02 | 15,200 | — | — |
| 1980-04-17 | $8.63 | $8.77 | 30,700 | — | — |
| 1980-04-16 | $8.63 | $8.77 | 55,500 | — | — |
| 1980-04-15 | $8.38 | $8.51 | 29,800 | — | — |
| 1980-04-14 | $8.63 | $8.77 | 22,700 | — | — |
| 1980-04-11 | $8.50 | $8.64 | 43,800 | — | — |
| 1980-04-10 | $8.63 | $8.77 | 58,600 | — | — |
| 1980-04-09 | $8.50 | $8.64 | 32,600 | — | — |
| 1980-04-08 | $8.13 | $8.26 | 21,600 | — | — |
| 1980-04-07 | $8.00 | $8.13 | 26,200 | — | — |
| 1980-04-03 | $8.25 | $8.39 | 30,100 | — | — |
| 1980-04-02 | $8.38 | $8.51 | 62,500 | — | — |
| 1980-04-01 | $8.00 | $8.13 | 20,300 | — | — |
| 1980-03-31 | $8.00 | $8.13 | 16,700 | — | — |
| 1980-03-28 | $7.88 | $8.00 | 25,000 | — | — |
| 1980-03-27 | $7.88 | $8.00 | 31,000 | — | — |
| 1980-03-26 | $8.00 | $8.13 | 60,900 | — | — |
| 1980-03-25 | $8.00 | $8.13 | 18,500 | — | — |
| 1980-03-24 | $8.00 | $8.13 | 27,600 | — | — |
| 1980-03-21 | $8.00 | $8.13 | 18,500 | — | — |
| 1980-03-20 | $8.13 | $8.26 | 18,000 | — | — |
| 1980-03-19 | $8.00 | $8.13 | 30,000 | — | — |
| 1980-03-18 | $8.13 | $8.26 | 26,500 | — | — |
| 1980-03-17 | $7.88 | $8.00 | 22,900 | — | — |
| 1980-03-14 | $8.13 | $8.26 | 12,600 | — | — |
| 1980-03-13 | $8.00 | $8.13 | 28,200 | — | — |
| 1980-03-12 | $8.00 | $8.13 | 36,200 | — | — |
| 1980-03-11 | $8.00 | $8.13 | 32,200 | — | — |
| 1980-03-10 | $7.88 | $8.00 | 27,300 | — | — |
| 1980-03-07 | $7.88 | $8.00 | 84,000 | — | — |
| 1980-03-06 | $8.00 | $8.13 | 32,800 | — | — |
| 1980-03-05 | $8.00 | $8.13 | 31,500 | — | — |
| 1980-03-04 | $8.00 | $8.13 | 26,700 | — | — |
| 1980-03-03 | $8.13 | $8.26 | 49,000 | — | — |
| 1980-02-29 | $8.13 | $8.26 | 56,600 | — | — |
| 1980-02-28 | $7.88 | $8.00 | 24,500 | — | — |
| 1980-02-27 | $8.00 | $8.13 | 27,000 | — | — |
| 1980-02-26 | $8.13 | $8.26 | 47,300 | — | — |
| 1980-02-25 | $8.00 | $8.13 | 41,700 | — | — |
| 1980-02-22 | $8.50 | $8.64 | 33,100 | — | — |
| 1980-02-21 | $8.63 | $8.77 | 31,100 | — | — |
| 1980-02-20 | $8.63 | $8.77 | 21,000 | — | — |
| 1980-02-19 | $8.63 | $8.77 | 26,600 | — | — |
| 1980-02-15 | $8.63 | $8.77 | 130,500 | — | — |
| 1980-02-14 | $8.75 | $8.89 | 25,600 | — | — |
| 1980-02-13 | $8.75 | $8.89 | 21,700 | — | — |
| 1980-02-12 | $8.63 | $8.77 | 16,200 | — | — |
| 1980-02-11 | $8.75 | $8.89 | 26,300 | — | — |
| 1980-02-08 | $8.75 | $8.89 | 33,800 | — | — |
| 1980-02-07 | $8.75 | $8.89 | 48,600 | — | — |
| 1980-02-06 | $8.75 | $8.89 | 21,600 | — | — |
| 1980-02-05 | $8.88 | $9.02 | 17,400 | — | — |
| 1980-02-04 | $8.88 | $9.02 | 27,100 | — | — |
| 1980-02-01 | $8.88 | $9.02 | 10,900 | — | — |
| 1980-01-31 | $9.00 | $9.15 | 20,500 | — | — |
| 1980-01-30 | $9.00 | $9.15 | 33,900 | — | — |
| 1980-01-29 | $9.00 | $9.15 | 44,200 | — | — |
| 1980-01-28 | $9.00 | $9.15 | 28,800 | — | — |
| 1980-01-25 | $9.00 | $9.15 | 41,400 | — | — |
| 1980-01-24 | $9.13 | $9.27 | 23,100 | — | — |
| 1980-01-23 | $9.13 | $9.27 | 16,400 | — | — |
| 1980-01-22 | $9.00 | $9.15 | 24,500 | — | — |
| 1980-01-21 | $9.13 | $9.27 | 17,000 | — | — |
| 1980-01-18 | $9.25 | $9.40 | 33,900 | — | — |
| 1980-01-17 | $9.25 | $9.40 | 23,400 | — | — |
| 1980-01-16 | $9.13 | $9.27 | 22,000 | — | — |
| 1980-01-15 | $9.13 | $9.27 | 22,800 | — | — |
| 1980-01-14 | $9.13 | $9.27 | 20,000 | — | — |
| 1980-01-11 | $9.13 | $9.27 | 18,800 | — | — |
| 1980-01-10 | $9.25 | $9.40 | 13,400 | — | — |
| 1980-01-09 | $9.38 | $9.53 | 30,300 | — | — |
| 1980-01-08 | $9.13 | $9.27 | 14,900 | — | — |
| 1980-01-07 | $9.13 | $9.27 | 26,000 | — | — |
| 1980-01-04 | $9.00 | $9.15 | 13,400 | — | — |
| 1980-01-03 | $9.00 | $9.15 | 18,700 | — | — |
| 1980-01-02 | $9.13 | $9.27 | 16,600 | — | — |