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 | $8.50 | $8.62 | 19,400 | — | — |
| 1980-12-30 | $8.44 | $8.56 | 16,400 | — | — |
| 1980-12-29 | $8.31 | $8.43 | 14,400 | — | — |
| 1980-12-26 | $8.44 | $8.56 | 5,200 | — | — |
| 1980-12-24 | $8.38 | $8.50 | 9,800 | — | — |
| 1980-12-23 | $8.50 | $8.62 | 11,800 | — | — |
| 1980-12-22 | $8.63 | $8.75 | 11,800 | — | — |
| 1980-12-19 | $8.56 | $8.69 | 17,800 | — | — |
| 1980-12-18 | $7.94 | $8.05 | 23,800 | — | — |
| 1980-12-17 | $7.56 | $7.67 | 18,600 | — | — |
| 1980-12-16 | $7.69 | $7.80 | 27,800 | — | — |
| 1980-12-15 | $7.56 | $7.67 | 28,000 | — | — |
| 1980-12-12 | $7.63 | $7.74 | 16,800 | — | — |
| 1980-12-11 | $7.69 | $7.80 | 20,200 | — | — |
| 1980-12-10 | $7.75 | $7.86 | 14,600 | — | — |
| 1980-12-09 | $7.88 | $7.99 | 28,000 | — | — |
| 1980-12-08 | $7.94 | $8.05 | 12,400 | — | — |
| 1980-12-05 | $7.94 | $8.05 | 17,000 | — | — |
| 1980-12-04 | $8.06 | $8.18 | 15,200 | — | — |
| 1980-12-03 | $8.06 | $8.18 | 11,800 | — | — |
| 1980-12-02 | $8.19 | $8.31 | 18,200 | — | — |
| 1980-12-01 | $8.13 | $8.24 | 39,600 | — | — |
| 1980-11-28 | $8.63 | $8.75 | 18,000 | — | — |
| 1980-11-26 | $8.69 | $8.81 | 16,800 | — | — |
| 1980-11-25 | $8.75 | $8.88 | 15,600 | — | — |
| 1980-11-24 | $8.81 | $8.94 | 15,200 | — | — |
| 1980-11-21 | $8.44 | $8.56 | 16,800 | — | — |
| 1980-11-20 | $8.50 | $8.62 | 9,200 | — | — |
| 1980-11-19 | $8.81 | $8.94 | 13,400 | — | — |
| 1980-11-18 | $9.00 | $9.13 | 39,600 | — | — |
| 1980-11-17 | $9.13 | $9.26 | 18,000 | — | — |
| 1980-11-14 | $9.13 | $9.26 | 11,400 | — | — |
| 1980-11-13 | $9.13 | $9.26 | 22,800 | — | — |
| 1980-11-12 | $8.94 | $9.07 | 14,600 | — | — |
| 1980-11-11 | $8.81 | $8.94 | 12,000 | — | — |
| 1980-11-10 | $8.69 | $8.81 | 44,600 | — | — |
| 1980-11-07 | $8.50 | $8.62 | 20,600 | — | — |
| 1980-11-06 | $8.31 | $8.43 | 12,800 | — | — |
| 1980-11-05 | $8.31 | $8.43 | 24,200 | — | — |
| 1980-11-03 | $8.19 | $8.31 | 14,400 | — | — |
| 1980-10-31 | $8.13 | $8.24 | 13,200 | — | — |
| 1980-10-30 | $8.25 | $8.37 | 13,200 | — | — |
| 1980-10-29 | $8.38 | $8.50 | 32,400 | — | — |
| 1980-10-28 | $8.63 | $8.75 | 11,200 | — | — |
| 1980-10-27 | $8.63 | $8.75 | 11,000 | — | — |
| 1980-10-24 | $8.63 | $8.75 | 14,000 | — | — |
| 1980-10-23 | $8.69 | $8.81 | 10,400 | — | — |
| 1980-10-22 | $8.75 | $8.88 | 4,000 | — | — |
| 1980-10-21 | $8.69 | $8.81 | 48,600 | — | — |
| 1980-10-20 | $8.75 | $8.88 | 4,400 | — | — |
| 1980-10-17 | $8.69 | $8.81 | 10,800 | — | — |
| 1980-10-16 | $8.75 | $8.88 | 11,600 | — | — |
| 1980-10-15 | $8.75 | $8.88 | 18,800 | — | — |
| 1980-10-14 | $8.75 | $8.88 | 7,000 | — | — |
| 1980-10-13 | $8.81 | $8.94 | 10,600 | — | — |
| 1980-10-10 | $8.75 | $8.88 | 10,600 | — | — |
| 1980-10-09 | $8.81 | $8.94 | 6,000 | — | — |
| 1980-10-08 | $8.81 | $8.94 | 26,200 | — | — |
| 1980-10-07 | $8.81 | $8.94 | 17,400 | — | — |
| 1980-10-06 | $8.88 | $9.01 | 29,200 | — | — |
| 1980-10-03 | $8.50 | $8.62 | 11,000 | — | — |
| 1980-10-02 | $8.50 | $8.62 | 18,600 | — | — |
| 1980-10-01 | $8.56 | $8.69 | 7,800 | — | — |
| 1980-09-30 | $8.63 | $8.75 | 10,200 | — | — |
| 1980-09-29 | $8.63 | $8.75 | 8,400 | — | — |
| 1980-09-26 | $8.63 | $8.75 | 10,400 | — | — |
| 1980-09-25 | $8.81 | $8.94 | 12,400 | — | — |
| 1980-09-24 | $8.81 | $8.94 | 15,400 | — | — |
| 1980-09-23 | $8.75 | $8.88 | 50,000 | — | — |
| 1980-09-22 | $8.81 | $8.94 | 12,400 | — | — |
| 1980-09-19 | $8.81 | $8.94 | 50,600 | — | — |
| 1980-09-18 | $8.81 | $8.94 | 142,400 | — | — |
| 1980-09-17 | $8.69 | $8.81 | 13,800 | — | — |
| 1980-09-16 | $8.69 | $8.81 | 15,400 | — | — |
| 1980-09-15 | $8.75 | $8.88 | 15,600 | — | — |
| 1980-09-12 | $8.81 | $8.94 | 14,000 | — | — |
| 1980-09-11 | $8.75 | $8.88 | 15,600 | — | — |
| 1980-09-10 | $8.94 | $9.07 | 7,000 | — | — |
| 1980-09-09 | $8.88 | $9.01 | 12,800 | — | — |
| 1980-09-08 | $8.75 | $8.88 | 12,600 | — | — |
| 1980-09-05 | $8.94 | $9.07 | 17,600 | — | — |
| 1980-09-04 | $8.81 | $8.94 | 13,600 | — | — |
| 1980-09-03 | $8.94 | $9.07 | 14,600 | — | — |
| 1980-09-02 | $8.88 | $9.01 | 17,000 | — | — |
| 1980-08-29 | $8.75 | $8.88 | 11,800 | — | — |
| 1980-08-28 | $9.00 | $9.13 | 11,600 | — | — |
| 1980-08-27 | $9.00 | $9.13 | 19,800 | — | — |
| 1980-08-26 | $9.06 | $9.20 | 15,200 | — | — |
| 1980-08-25 | $8.94 | $9.07 | 13,800 | — | — |
| 1980-08-22 | $9.06 | $9.20 | 10,400 | — | — |
| 1980-08-21 | $8.88 | $9.01 | 15,200 | — | — |
| 1980-08-20 | $8.69 | $8.81 | 36,400 | — | — |
| 1980-08-19 | $8.75 | $8.88 | 31,400 | — | — |
| 1980-08-18 | $8.88 | $9.01 | 13,000 | — | — |
| 1980-08-15 | $9.00 | $9.13 | 9,600 | — | — |
| 1980-08-14 | $9.00 | $9.13 | 17,000 | — | — |
| 1980-08-13 | $8.94 | $9.07 | 12,200 | — | — |
| 1980-08-12 | $9.00 | $9.13 | 22,200 | — | — |
| 1980-08-11 | $9.06 | $9.20 | 43,000 | — | — |
| 1980-08-08 | $9.13 | $9.26 | 16,800 | — | — |
| 1980-08-07 | $9.31 | $9.45 | 13,200 | — | — |
| 1980-08-06 | $9.25 | $9.39 | 14,600 | — | — |
| 1980-08-05 | $9.38 | $9.51 | 13,800 | — | — |
| 1980-08-04 | $9.31 | $9.45 | 13,200 | — | — |
| 1980-08-01 | $9.31 | $9.45 | 8,200 | — | — |
| 1980-07-31 | $9.31 | $9.45 | 81,600 | — | — |
| 1980-07-30 | $9.44 | $9.58 | 13,200 | — | — |
| 1980-07-29 | $9.44 | $9.58 | 12,400 | — | — |
| 1980-07-28 | $9.44 | $9.58 | 21,000 | — | — |
| 1980-07-25 | $9.44 | $9.58 | 10,400 | — | — |
| 1980-07-24 | $9.50 | $9.64 | 15,000 | — | — |
| 1980-07-23 | $9.50 | $9.64 | 107,800 | — | — |
| 1980-07-22 | $9.38 | $9.51 | 35,200 | — | — |
| 1980-07-21 | $9.38 | $9.51 | 7,800 | — | — |
| 1980-07-18 | $9.44 | $9.58 | 14,200 | — | — |
| 1980-07-17 | $9.44 | $9.58 | 6,800 | — | — |
| 1980-07-16 | $9.38 | $9.51 | 7,600 | — | — |
| 1980-07-15 | $9.25 | $9.39 | 16,200 | — | — |
| 1980-07-14 | $9.31 | $9.45 | 26,400 | — | — |
| 1980-07-11 | $9.19 | $9.32 | 17,400 | — | — |
| 1980-07-10 | $9.31 | $9.45 | 19,600 | — | — |
| 1980-07-09 | $9.31 | $9.45 | 35,600 | — | — |
| 1980-07-08 | $9.44 | $9.58 | 12,400 | — | — |
| 1980-07-07 | $9.38 | $9.51 | 8,200 | — | — |
| 1980-07-03 | $9.31 | $9.45 | 7,600 | — | — |
| 1980-07-02 | $9.38 | $9.51 | 12,400 | — | — |
| 1980-07-01 | $9.38 | $9.51 | 39,600 | — | — |
| 1980-06-30 | $9.50 | $9.64 | 17,200 | — | — |
| 1980-06-27 | $9.63 | $9.77 | 18,800 | — | — |
| 1980-06-26 | $9.63 | $9.77 | 68,400 | — | — |
| 1980-06-25 | $9.63 | $9.77 | 7,600 | — | — |
| 1980-06-24 | $9.50 | $9.64 | 16,000 | — | — |
| 1980-06-23 | $9.50 | $9.64 | 22,800 | — | — |
| 1980-06-20 | $9.50 | $9.64 | 23,800 | — | — |
| 1980-06-19 | $9.56 | $9.70 | 16,200 | — | — |
| 1980-06-18 | $9.44 | $9.58 | 16,400 | — | — |
| 1980-06-17 | $9.50 | $9.64 | 19,000 | — | — |
| 1980-06-16 | $9.56 | $9.70 | 14,400 | — | — |
| 1980-06-13 | $9.38 | $9.51 | 13,400 | — | — |
| 1980-06-12 | $9.06 | $9.20 | 33,200 | — | — |
| 1980-06-11 | $9.13 | $9.26 | 18,200 | — | — |
| 1980-06-10 | $9.13 | $9.26 | 10,600 | — | — |
| 1980-06-09 | $9.06 | $9.20 | 17,200 | — | — |
| 1980-06-06 | $9.25 | $9.39 | 10,800 | — | — |
| 1980-06-05 | $9.19 | $9.32 | 11,000 | — | — |
| 1980-06-04 | $9.25 | $9.39 | 10,400 | — | — |
| 1980-06-03 | $9.25 | $9.39 | 15,600 | — | — |
| 1980-06-02 | $9.38 | $9.51 | 11,800 | — | — |
| 1980-05-30 | $9.69 | $9.83 | 24,800 | — | — |
| 1980-05-29 | $9.50 | $9.64 | 27,600 | — | — |
| 1980-05-28 | $9.38 | $9.51 | 9,200 | — | — |
| 1980-05-27 | $9.31 | $9.45 | 19,800 | — | — |
| 1980-05-23 | $9.50 | $9.64 | 20,200 | — | — |
| 1980-05-22 | $9.38 | $9.51 | 11,000 | — | — |
| 1980-05-21 | $9.19 | $9.32 | 15,200 | — | — |
| 1980-05-20 | $9.19 | $9.32 | 10,600 | — | — |
| 1980-05-19 | $9.19 | $9.32 | 16,800 | — | — |
| 1980-05-16 | $9.19 | $9.32 | 19,000 | — | — |
| 1980-05-15 | $9.19 | $9.32 | 11,400 | — | — |
| 1980-05-14 | $9.31 | $9.45 | 26,800 | — | — |
| 1980-05-13 | $9.31 | $9.45 | 12,200 | — | — |
| 1980-05-12 | $9.25 | $9.39 | 12,600 | — | — |
| 1980-05-09 | $9.19 | $9.32 | 9,600 | — | — |
| 1980-05-08 | $9.06 | $9.20 | 27,000 | — | — |
| 1980-05-07 | $9.06 | $9.20 | 34,800 | — | — |
| 1980-05-06 | $8.94 | $9.07 | 22,200 | — | — |
| 1980-05-05 | $8.81 | $8.94 | 14,800 | — | — |
| 1980-05-02 | $8.94 | $9.07 | 4,600 | — | — |
| 1980-05-01 | $8.88 | $9.01 | 9,600 | — | — |
| 1980-04-30 | $8.94 | $9.07 | 7,800 | — | — |
| 1980-04-29 | $9.00 | $9.13 | 7,600 | — | — |
| 1980-04-28 | $9.00 | $9.13 | 11,600 | — | — |
| 1980-04-25 | $9.00 | $9.13 | 6,000 | — | — |
| 1980-04-24 | $9.13 | $9.26 | 12,800 | — | — |
| 1980-04-23 | $9.19 | $9.32 | 25,600 | — | — |
| 1980-04-22 | $9.13 | $9.26 | 16,200 | — | — |
| 1980-04-21 | $8.94 | $9.07 | 14,600 | — | — |
| 1980-04-18 | $8.63 | $8.75 | 17,800 | — | — |
| 1980-04-17 | $8.50 | $8.62 | 15,800 | — | — |
| 1980-04-16 | $8.44 | $8.56 | 27,600 | — | — |
| 1980-04-15 | $8.25 | $8.37 | 21,400 | — | — |
| 1980-04-14 | $8.25 | $8.37 | 26,200 | — | — |
| 1980-04-11 | $8.31 | $8.43 | 28,200 | — | — |
| 1980-04-10 | $8.19 | $8.31 | 33,400 | — | — |
| 1980-04-09 | $8.00 | $8.12 | 12,000 | — | — |
| 1980-04-08 | $8.00 | $8.12 | 10,800 | — | — |
| 1980-04-07 | $7.88 | $7.99 | 16,200 | — | — |
| 1980-04-03 | $8.06 | $8.18 | 11,200 | — | — |
| 1980-04-02 | $8.00 | $8.12 | 11,400 | — | — |
| 1980-04-01 | $7.56 | $7.67 | 15,400 | — | — |
| 1980-03-31 | $7.38 | $7.48 | 41,000 | — | — |
| 1980-03-28 | $7.31 | $7.42 | 17,400 | — | — |
| 1980-03-27 | $7.31 | $7.42 | 14,600 | — | — |
| 1980-03-26 | $7.44 | $7.55 | 154,800 | — | — |
| 1980-03-25 | $7.56 | $7.67 | 17,000 | — | — |
| 1980-03-24 | $7.63 | $7.74 | 9,600 | — | — |
| 1980-03-21 | $7.69 | $7.80 | 20,400 | — | — |
| 1980-03-20 | $7.75 | $7.86 | 19,000 | — | — |
| 1980-03-19 | $7.88 | $7.99 | 22,600 | — | — |
| 1980-03-18 | $7.88 | $7.99 | 9,000 | — | — |
| 1980-03-17 | $7.88 | $7.99 | 4,600 | — | — |
| 1980-03-14 | $8.00 | $8.12 | 7,600 | — | — |
| 1980-03-13 | $8.00 | $8.12 | 5,200 | — | — |
| 1980-03-12 | $8.00 | $8.12 | 20,600 | — | — |
| 1980-03-11 | $8.13 | $8.24 | 12,400 | — | — |
| 1980-03-10 | $7.75 | $7.86 | 34,000 | — | — |
| 1980-03-07 | $7.69 | $7.80 | 19,200 | — | — |
| 1980-03-06 | $7.75 | $7.86 | 10,000 | — | — |
| 1980-03-05 | $7.81 | $7.93 | 18,600 | — | — |
| 1980-03-04 | $7.88 | $7.99 | 9,200 | — | — |
| 1980-03-03 | $7.88 | $7.99 | 15,600 | — | — |
| 1980-02-29 | $7.88 | $7.99 | 13,600 | — | — |
| 1980-02-28 | $7.88 | $7.99 | 17,400 | — | — |
| 1980-02-27 | $7.75 | $7.86 | 15,400 | — | — |
| 1980-02-26 | $7.69 | $7.80 | 37,000 | — | — |
| 1980-02-25 | $7.94 | $8.05 | 45,600 | — | — |
| 1980-02-22 | $8.00 | $8.12 | 29,800 | — | — |
| 1980-02-21 | $8.19 | $8.31 | 16,600 | — | — |
| 1980-02-20 | $8.06 | $8.18 | 24,000 | — | — |
| 1980-02-19 | $8.31 | $8.43 | 12,200 | — | — |
| 1980-02-15 | $8.31 | $8.43 | 16,000 | — | — |
| 1980-02-14 | $8.38 | $8.50 | 16,000 | — | — |
| 1980-02-13 | $8.44 | $8.56 | 25,600 | — | — |
| 1980-02-12 | $8.38 | $8.50 | 23,000 | — | — |
| 1980-02-11 | $8.38 | $8.50 | 41,600 | — | — |
| 1980-02-08 | $8.50 | $8.62 | 35,200 | — | — |
| 1980-02-07 | $8.56 | $8.69 | 6,600 | — | — |
| 1980-02-06 | $8.63 | $8.75 | 8,200 | — | — |
| 1980-02-05 | $8.75 | $8.88 | 6,200 | — | — |
| 1980-02-04 | $8.63 | $8.75 | 12,600 | — | — |
| 1980-02-01 | $8.69 | $8.81 | 6,600 | — | — |
| 1980-01-31 | $8.63 | $8.75 | 8,600 | — | — |
| 1980-01-30 | $8.63 | $8.75 | 16,800 | — | — |
| 1980-01-29 | $8.75 | $8.88 | 8,200 | — | — |
| 1980-01-28 | $8.75 | $8.88 | 15,200 | — | — |
| 1980-01-25 | $8.75 | $8.88 | 9,400 | — | — |
| 1980-01-24 | $8.69 | $8.81 | 16,200 | — | — |
| 1980-01-23 | $8.69 | $8.81 | 8,200 | — | — |
| 1980-01-22 | $8.69 | $8.81 | 8,800 | — | — |
| 1980-01-21 | $8.75 | $8.88 | 7,600 | — | — |
| 1980-01-18 | $8.63 | $8.75 | 18,000 | — | — |
| 1980-01-17 | $8.69 | $8.81 | 9,400 | — | — |
| 1980-01-16 | $8.81 | $8.94 | 23,600 | — | — |
| 1980-01-15 | $8.81 | $8.94 | 11,000 | — | — |
| 1980-01-14 | $8.81 | $8.94 | 11,200 | — | — |
| 1980-01-11 | $8.88 | $9.01 | 16,800 | — | — |
| 1980-01-10 | $8.88 | $9.01 | 9,800 | — | — |
| 1980-01-09 | $8.81 | $8.94 | 14,400 | — | — |
| 1980-01-08 | $8.50 | $8.62 | 19,600 | — | — |
| 1980-01-07 | $8.50 | $8.62 | 17,200 | — | — |
| 1980-01-04 | $8.38 | $8.50 | 23,000 | — | — |
| 1980-01-03 | $8.75 | $8.88 | 10,400 | — | — |
| 1980-01-02 | $8.81 | $8.94 | 17,200 | — | — |