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
- 1973-05-03 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 | $6.82 | $6.82 | 16,885 | — | — |
| 1980-12-30 | $6.82 | $6.82 | 16,291 | — | — |
| 1980-12-29 | $6.82 | $6.82 | 10,890 | — | — |
| 1980-12-26 | $6.82 | $6.82 | 4,994 | — | — |
| 1980-12-24 | $6.82 | $6.82 | 5,885 | — | — |
| 1980-12-23 | $6.82 | $6.82 | 8,987 | — | — |
| 1980-12-22 | $6.82 | $6.82 | 14,883 | — | — |
| 1980-12-19 | $6.82 | $6.82 | 10,692 | — | — |
| 1980-12-18 | $6.82 | $6.82 | 5,687 | — | — |
| 1980-12-17 | $6.82 | $6.82 | 6,985 | — | — |
| 1980-12-16 | $6.82 | $6.82 | 4,994 | — | — |
| 1980-12-15 | $6.82 | $6.82 | 9,790 | — | — |
| 1980-12-12 | $6.82 | $6.82 | 5,588 | — | — |
| 1980-12-11 | $6.82 | $6.82 | 10,483 | — | — |
| 1980-12-10 | $6.82 | $6.82 | 6,391 | — | — |
| 1980-12-09 | $6.82 | $6.82 | 3,993 | — | — |
| 1980-12-08 | $6.82 | $6.82 | 7,986 | — | — |
| 1980-12-05 | $7.95 | $7.95 | 5,687 | — | — |
| 1980-12-04 | $7.95 | $7.95 | 11,286 | — | — |
| 1980-12-03 | $7.95 | $7.95 | 4,488 | — | — |
| 1980-12-02 | $6.82 | $6.82 | 7,887 | — | — |
| 1980-12-01 | $6.82 | $6.82 | 6,193 | — | — |
| 1980-11-28 | $7.95 | $7.95 | 6,083 | — | — |
| 1980-11-26 | $7.95 | $7.95 | 5,588 | — | — |
| 1980-11-25 | $6.82 | $6.82 | 4,389 | — | — |
| 1980-11-24 | $7.95 | $7.95 | 7,392 | — | — |
| 1980-11-21 | $7.95 | $7.95 | 3,993 | — | — |
| 1980-11-20 | $7.95 | $7.95 | 7,986 | — | — |
| 1980-11-19 | $7.95 | $7.95 | 7,293 | — | — |
| 1980-11-18 | $7.95 | $7.95 | 7,491 | — | — |
| 1980-11-17 | $6.82 | $6.82 | 4,785 | — | — |
| 1980-11-14 | $7.95 | $7.95 | 8,492 | — | — |
| 1980-11-13 | $7.95 | $7.95 | 7,491 | — | — |
| 1980-11-12 | $7.95 | $7.95 | 9,592 | — | — |
| 1980-11-11 | $7.95 | $7.95 | 3,685 | — | — |
| 1980-11-10 | $7.95 | $7.95 | 2,893 | — | — |
| 1980-11-07 | $7.95 | $7.95 | 6,688 | — | — |
| 1980-11-06 | $7.95 | $7.95 | 4,686 | — | — |
| 1980-11-05 | $7.95 | $7.95 | 7,887 | — | — |
| 1980-11-03 | $7.95 | $7.95 | 5,093 | — | — |
| 1980-10-31 | $6.82 | $6.82 | 3,487 | — | — |
| 1980-10-30 | $7.95 | $7.95 | 2,893 | — | — |
| 1980-10-29 | $7.95 | $7.95 | 4,389 | — | — |
| 1980-10-28 | $7.95 | $7.95 | 2,486 | — | — |
| 1980-10-27 | $7.95 | $7.95 | 2,893 | — | — |
| 1980-10-24 | $7.95 | $7.95 | 4,092 | — | — |
| 1980-10-23 | $6.82 | $6.82 | 4,389 | — | — |
| 1980-10-22 | $7.95 | $7.95 | 3,586 | — | — |
| 1980-10-21 | $7.95 | $7.95 | 2,387 | — | — |
| 1980-10-20 | $7.95 | $7.95 | 5,786 | — | — |
| 1980-10-17 | $7.95 | $7.95 | 3,894 | — | — |
| 1980-10-16 | $6.82 | $6.82 | 8,393 | — | — |
| 1980-10-15 | $6.82 | $6.82 | 3,190 | — | — |
| 1980-10-14 | $6.82 | $6.82 | 7,183 | — | — |
| 1980-10-13 | $6.82 | $6.82 | 1,991 | — | — |
| 1980-10-10 | $6.82 | $6.82 | 4,994 | — | — |
| 1980-10-09 | $6.82 | $6.82 | 2,893 | — | — |
| 1980-10-08 | $6.82 | $6.82 | 2,992 | — | — |
| 1980-10-07 | $7.95 | $7.95 | 4,686 | — | — |
| 1980-10-06 | $6.82 | $6.82 | 6,985 | — | — |
| 1980-10-03 | $6.82 | $6.82 | 1,793 | — | — |
| 1980-10-02 | $6.82 | $6.82 | 1,287 | — | — |
| 1980-10-01 | $7.95 | $7.95 | 2,585 | — | — |
| 1980-09-30 | $6.82 | $6.82 | 1,188 | — | — |
| 1980-09-29 | $6.82 | $6.82 | 5,786 | — | — |
| 1980-09-26 | $7.95 | $7.95 | 5,390 | — | — |
| 1980-09-25 | $7.95 | $7.95 | 5,093 | — | — |
| 1980-09-24 | $7.95 | $7.95 | 2,288 | — | — |
| 1980-09-23 | $7.95 | $7.95 | 3,091 | — | — |
| 1980-09-22 | $7.95 | $7.95 | 3,487 | — | — |
| 1980-09-19 | $7.95 | $7.95 | 2,189 | — | — |
| 1980-09-18 | $7.95 | $7.95 | 4,092 | — | — |
| 1980-09-17 | $7.95 | $7.95 | 3,487 | — | — |
| 1980-09-16 | $7.95 | $7.95 | 2,288 | — | — |
| 1980-09-15 | $7.95 | $7.95 | 4,488 | — | — |
| 1980-09-12 | $7.95 | $7.95 | 3,685 | — | — |
| 1980-09-11 | $9.09 | $9.09 | 3,388 | — | — |
| 1980-09-10 | $7.95 | $7.95 | 6,193 | — | — |
| 1980-09-09 | $9.09 | $9.09 | 6,193 | — | — |
| 1980-09-08 | $9.09 | $9.09 | 25,685 | — | — |
| 1980-09-05 | $7.95 | $7.95 | 8,085 | — | — |
| 1980-09-04 | $7.95 | $7.95 | 4,191 | — | — |
| 1980-09-03 | $6.82 | $6.82 | 7,590 | — | — |
| 1980-09-02 | $6.82 | $6.82 | 2,189 | — | — |
| 1980-08-29 | $6.82 | $6.82 | 6,886 | — | — |
| 1980-08-28 | $6.82 | $6.82 | 2,189 | — | — |
| 1980-08-27 | $6.82 | $6.82 | 4,488 | — | — |
| 1980-08-26 | $6.82 | $6.82 | 3,894 | — | — |
| 1980-08-25 | $6.82 | $6.82 | 5,192 | — | — |
| 1980-08-22 | $6.82 | $6.82 | 2,288 | — | — |
| 1980-08-21 | $7.95 | $7.95 | 1,892 | — | — |
| 1980-08-20 | $7.95 | $7.95 | 2,486 | — | — |
| 1980-08-19 | $6.82 | $6.82 | 1,089 | — | — |
| 1980-08-18 | $6.82 | $6.82 | 2,288 | — | — |
| 1980-08-15 | $6.82 | $6.82 | 8,085 | — | — |
| 1980-08-14 | $6.82 | $6.82 | 3,685 | — | — |
| 1980-08-13 | $7.95 | $7.95 | 9,185 | — | — |
| 1980-08-12 | $7.95 | $7.95 | 4,587 | — | — |
| 1980-08-11 | $7.95 | $7.95 | 2,794 | — | — |
| 1980-08-08 | $7.95 | $7.95 | 4,587 | — | — |
| 1980-08-07 | $7.95 | $7.95 | 5,291 | — | — |
| 1980-08-06 | $7.95 | $7.95 | 4,994 | — | — |
| 1980-08-05 | $7.95 | $7.95 | 16,786 | — | — |
| 1980-08-04 | $7.95 | $7.95 | 1,485 | — | — |
| 1980-08-01 | $7.95 | $7.95 | 3,685 | — | — |
| 1980-07-31 | $6.82 | $6.82 | 2,992 | — | — |
| 1980-07-30 | $6.82 | $6.82 | 5,390 | — | — |
| 1980-07-29 | $6.82 | $6.82 | 2,387 | — | — |
| 1980-07-28 | $6.82 | $6.82 | 4,191 | — | — |
| 1980-07-25 | $6.82 | $6.82 | 2,992 | — | — |
| 1980-07-24 | $6.82 | $6.82 | 6,985 | — | — |
| 1980-07-23 | $6.82 | $6.82 | 1,892 | — | — |
| 1980-07-22 | $6.82 | $6.82 | 3,190 | — | — |
| 1980-07-21 | $6.82 | $6.82 | 1,386 | — | — |
| 1980-07-18 | $6.82 | $6.82 | 1,991 | — | — |
| 1980-07-17 | $7.95 | $7.95 | 1,287 | — | — |
| 1980-07-16 | $6.82 | $6.82 | 2,288 | — | — |
| 1980-07-15 | $7.95 | $7.95 | 1,386 | — | — |
| 1980-07-14 | $6.82 | $6.82 | 1,991 | — | — |
| 1980-07-11 | $7.95 | $7.95 | 2,893 | — | — |
| 1980-07-10 | $6.82 | $6.82 | 1,793 | — | — |
| 1980-07-09 | $6.82 | $6.82 | 1,089 | — | — |
| 1980-07-08 | $6.82 | $6.82 | 2,585 | — | — |
| 1980-07-07 | $6.82 | $6.82 | 1,386 | — | — |
| 1980-07-03 | $6.82 | $6.82 | 2,189 | — | — |
| 1980-07-02 | $7.95 | $7.95 | 1,386 | — | — |
| 1980-07-01 | $7.95 | $7.95 | 990 | — | — |
| 1980-06-30 | $6.82 | $6.82 | 2,893 | — | — |
| 1980-06-27 | $6.82 | $6.82 | 1,287 | — | — |
| 1980-06-26 | $6.82 | $6.82 | 1,485 | — | — |
| 1980-06-25 | $6.82 | $6.82 | 1,386 | — | — |
| 1980-06-24 | $6.82 | $6.82 | 1,188 | — | — |
| 1980-06-23 | $6.82 | $6.82 | 1,991 | — | — |
| 1980-06-20 | $7.95 | $7.95 | 990 | — | — |
| 1980-06-19 | $6.82 | $6.82 | 2,090 | — | — |
| 1980-06-18 | $6.82 | $6.82 | 693 | — | — |
| 1980-06-17 | $6.82 | $6.82 | 2,893 | — | — |
| 1980-06-16 | $6.82 | $6.82 | 1,694 | — | — |
| 1980-06-13 | $6.82 | $6.82 | 1,991 | — | — |
| 1980-06-12 | $6.82 | $6.82 | 6,886 | — | — |
| 1980-06-11 | $6.82 | $6.82 | 3,289 | — | — |
| 1980-06-10 | $6.82 | $6.82 | 1,089 | — | — |
| 1980-06-09 | $6.82 | $6.82 | 4,488 | — | — |
| 1980-06-06 | $7.95 | $7.95 | 2,387 | — | — |
| 1980-06-05 | $6.82 | $6.82 | 11,187 | — | — |
| 1980-06-04 | $6.82 | $6.82 | 1,694 | — | — |
| 1980-06-03 | $6.82 | $6.82 | 3,091 | — | — |
| 1980-06-02 | $7.95 | $7.95 | 1,991 | — | — |
| 1980-05-30 | $7.95 | $7.95 | 2,288 | — | — |
| 1980-05-29 | $7.95 | $7.95 | 1,287 | — | — |
| 1980-05-28 | $7.95 | $7.95 | 10,186 | — | — |
| 1980-05-27 | $7.95 | $7.95 | 2,189 | — | — |
| 1980-05-23 | $7.95 | $7.95 | 891 | — | — |
| 1980-05-22 | $7.95 | $7.95 | 1,991 | — | — |
| 1980-05-21 | $7.95 | $7.95 | 3,487 | — | — |
| 1980-05-20 | $7.95 | $7.95 | 4,587 | — | — |
| 1980-05-19 | $7.95 | $7.95 | 1,287 | — | — |
| 1980-05-16 | $7.95 | $7.95 | 2,189 | — | — |
| 1980-05-15 | $7.95 | $7.95 | 1,694 | — | — |
| 1980-05-14 | $7.95 | $7.95 | 5,588 | — | — |
| 1980-05-13 | $7.95 | $7.95 | 2,585 | — | — |
| 1980-05-12 | $7.95 | $7.95 | 5,489 | — | — |
| 1980-05-09 | $7.95 | $7.95 | 1,386 | — | — |
| 1980-05-08 | $7.95 | $7.95 | 1,793 | — | — |
| 1980-05-07 | $7.95 | $7.95 | 1,991 | — | — |
| 1980-05-06 | $7.95 | $7.95 | 2,585 | — | — |
| 1980-05-05 | $7.95 | $7.95 | 3,190 | — | — |
| 1980-05-02 | $7.95 | $7.95 | 3,993 | — | — |
| 1980-05-01 | $7.95 | $7.95 | 3,685 | — | — |
| 1980-04-30 | $7.95 | $7.95 | 1,188 | — | — |
| 1980-04-29 | $7.95 | $7.95 | 3,190 | — | — |
| 1980-04-28 | $7.95 | $7.95 | 2,585 | — | — |
| 1980-04-25 | $7.95 | $7.95 | 3,586 | — | — |
| 1980-04-24 | $7.95 | $7.95 | 2,992 | — | — |
| 1980-04-23 | $7.95 | $7.95 | 3,289 | — | — |
| 1980-04-22 | $7.95 | $7.95 | 2,486 | — | — |
| 1980-04-21 | $7.95 | $7.95 | 3,190 | — | — |
| 1980-04-18 | $7.95 | $7.95 | 2,090 | — | — |
| 1980-04-17 | $7.95 | $7.95 | 3,586 | — | — |
| 1980-04-16 | $7.95 | $7.95 | 1,485 | — | — |
| 1980-04-15 | $7.95 | $7.95 | 2,992 | — | — |
| 1980-04-14 | $7.95 | $7.95 | 3,894 | — | — |
| 1980-04-11 | $7.95 | $7.95 | 3,487 | — | — |
| 1980-04-10 | $7.95 | $7.95 | 6,292 | — | — |
| 1980-04-09 | $7.95 | $7.95 | 5,093 | — | — |
| 1980-04-08 | $7.95 | $7.95 | 8,085 | — | — |
| 1980-04-07 | $7.95 | $7.95 | 7,183 | — | — |
| 1980-04-03 | $7.95 | $7.95 | 3,388 | — | — |
| 1980-04-02 | $7.95 | $7.95 | 6,292 | — | — |
| 1980-04-01 | $7.95 | $7.95 | 4,290 | — | — |
| 1980-03-31 | $7.95 | $7.95 | 4,686 | — | — |
| 1980-03-28 | $7.95 | $7.95 | 8,690 | — | — |
| 1980-03-27 | $7.95 | $7.95 | 28,589 | — | — |
| 1980-03-26 | $7.95 | $7.95 | 10,890 | — | — |
| 1980-03-25 | $9.09 | $9.09 | 17,182 | — | — |
| 1980-03-24 | $9.09 | $9.09 | 17,787 | — | — |
| 1980-03-21 | $9.09 | $9.09 | 9,383 | — | — |
| 1980-03-20 | $9.09 | $9.09 | 4,785 | — | — |
| 1980-03-19 | $10.23 | $10.23 | 4,587 | — | — |
| 1980-03-18 | $9.09 | $9.09 | 15,488 | — | — |
| 1980-03-17 | $9.09 | $9.09 | 12,386 | — | — |
| 1980-03-14 | $9.09 | $9.09 | 10,989 | — | — |
| 1980-03-13 | $9.09 | $9.09 | 14,685 | — | — |
| 1980-03-12 | $9.09 | $9.09 | 3,685 | — | — |
| 1980-03-11 | $9.09 | $9.09 | 5,786 | — | — |
| 1980-03-10 | $9.09 | $9.09 | 8,085 | — | — |
| 1980-03-07 | $9.09 | $9.09 | 4,686 | — | — |
| 1980-03-06 | $10.23 | $10.23 | 6,193 | — | — |
| 1980-03-05 | $10.23 | $10.23 | 4,488 | — | — |
| 1980-03-04 | $10.23 | $10.23 | 5,687 | — | — |
| 1980-03-03 | $9.09 | $9.09 | 6,083 | — | — |
| 1980-02-29 | $10.23 | $10.23 | 5,687 | — | — |
| 1980-02-28 | $10.23 | $10.23 | 5,291 | — | — |
| 1980-02-27 | $9.09 | $9.09 | 33,781 | — | — |
| 1980-02-26 | $10.23 | $10.23 | 9,691 | — | — |
| 1980-02-25 | $10.23 | $10.23 | 8,085 | — | — |
| 1980-02-22 | $10.23 | $10.23 | 8,987 | — | — |
| 1980-02-21 | $10.23 | $10.23 | 7,293 | — | — |
| 1980-02-20 | $10.23 | $10.23 | 6,985 | — | — |
| 1980-02-19 | $11.36 | $11.36 | 9,592 | — | — |
| 1980-02-15 | $11.36 | $11.36 | 9,383 | — | — |
| 1980-02-14 | $11.36 | $11.36 | 28,688 | — | — |
| 1980-02-13 | $12.50 | $12.50 | 11,187 | — | — |
| 1980-02-12 | $12.50 | $12.50 | 12,188 | — | — |
| 1980-02-11 | $12.50 | $12.50 | 16,390 | — | — |
| 1980-02-08 | $11.36 | $11.36 | 16,588 | — | — |
| 1980-02-07 | $12.50 | $12.50 | 34,683 | — | — |
| 1980-02-06 | $12.50 | $12.50 | 16,588 | — | — |
| 1980-02-05 | $11.36 | $11.36 | 11,693 | — | — |
| 1980-02-04 | $11.36 | $11.36 | 18,887 | — | — |
| 1980-02-01 | $11.36 | $11.36 | 18,689 | — | — |
| 1980-01-31 | $11.36 | $11.36 | 29,986 | — | — |
| 1980-01-30 | $10.23 | $10.23 | 8,492 | — | — |
| 1980-01-29 | $11.36 | $11.36 | 11,187 | — | — |
| 1980-01-28 | $10.23 | $10.23 | 19,690 | — | — |
| 1980-01-25 | $10.23 | $10.23 | 10,791 | — | — |
| 1980-01-24 | $10.23 | $10.23 | 18,788 | — | — |
| 1980-01-23 | $10.23 | $10.23 | 20,988 | — | — |
| 1980-01-22 | $12.50 | $12.50 | 41,580 | — | — |
| 1980-01-21 | $12.50 | $12.50 | 34,881 | — | — |
| 1980-01-18 | $12.50 | $12.50 | 20,383 | — | — |
| 1980-01-17 | $12.50 | $12.50 | 42,383 | — | — |
| 1980-01-16 | $12.50 | $12.50 | 105,380 | — | — |
| 1980-01-15 | $12.50 | $12.50 | 111,078 | — | — |
| 1980-01-14 | $11.36 | $11.36 | 92,576 | — | — |
| 1980-01-11 | $10.23 | $10.23 | 12,892 | — | — |
| 1980-01-10 | $10.23 | $10.23 | 4,686 | — | — |
| 1980-01-09 | $10.23 | $10.23 | 9,185 | — | — |
| 1980-01-08 | $10.23 | $10.23 | 4,785 | — | — |
| 1980-01-07 | $10.23 | $10.23 | 10,087 | — | — |
| 1980-01-04 | $10.23 | $10.23 | 9,185 | — | — |
| 1980-01-03 | $9.09 | $9.09 | 4,092 | — | — |
| 1980-01-02 | $7.95 | $7.95 | 4,587 | — | — |