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 | $13.67 | $13.67 | 48,762 | — | — |
| 1980-12-30 | $13.57 | $13.57 | 77,555 | — | — |
| 1980-12-29 | $13.14 | $13.14 | 108,437 | — | — |
| 1980-12-26 | $14.97 | $14.97 | 17,183 | — | — |
| 1980-12-24 | $15.07 | $15.07 | 54,103 | — | — |
| 1980-12-23 | $15.29 | $15.29 | 92,416 | — | — |
| 1980-12-22 | $14.91 | $14.91 | 80,573 | — | — |
| 1980-12-19 | $14.97 | $14.97 | 112,849 | — | — |
| 1980-12-18 | $14.00 | $14.00 | 71,053 | — | — |
| 1980-12-17 | $15.07 | $15.07 | 114,475 | — | — |
| 1980-12-16 | $14.53 | $14.53 | 131,193 | — | — |
| 1980-12-15 | $15.61 | $15.61 | 124,227 | — | — |
| 1980-12-12 | $15.72 | $15.72 | 144,661 | — | — |
| 1980-12-11 | $13.57 | $13.57 | 151,394 | — | — |
| 1980-12-10 | $13.57 | $13.57 | 192,029 | — | — |
| 1980-12-09 | $14.86 | $14.86 | 135,837 | — | — |
| 1980-12-08 | $15.83 | $15.83 | 133,283 | — | — |
| 1980-12-05 | $16.80 | $16.80 | 71,982 | — | — |
| 1980-12-04 | $17.23 | $17.23 | 117,725 | — | — |
| 1980-12-03 | $17.01 | $17.01 | 48,530 | — | — |
| 1980-12-02 | $16.90 | $16.90 | 60,372 | — | — |
| 1980-12-01 | $17.23 | $17.23 | 73,607 | — | — |
| 1980-11-28 | $17.07 | $17.07 | 64,319 | — | — |
| 1980-11-26 | $16.74 | $16.74 | 64,319 | — | — |
| 1980-11-25 | $16.47 | $16.47 | 62,230 | — | — |
| 1980-11-24 | $16.47 | $16.47 | 56,657 | — | — |
| 1980-11-21 | $16.90 | $16.90 | 76,394 | — | — |
| 1980-11-20 | $16.80 | $16.80 | 43,189 | — | — |
| 1980-11-19 | $16.04 | $16.04 | 56,889 | — | — |
| 1980-11-18 | $15.40 | $15.40 | 39,242 | — | — |
| 1980-11-17 | $15.13 | $15.13 | 37,616 | — | — |
| 1980-11-14 | $15.83 | $15.83 | 44,582 | — | — |
| 1980-11-13 | $15.72 | $15.72 | 52,245 | — | — |
| 1980-11-12 | $15.61 | $15.61 | 68,035 | — | — |
| 1980-11-11 | $15.29 | $15.29 | 108,205 | — | — |
| 1980-11-10 | $15.50 | $15.50 | 134,676 | — | — |
| 1980-11-07 | $15.18 | $15.18 | 146,983 | — | — |
| 1980-11-06 | $14.86 | $14.86 | 114,475 | — | — |
| 1980-11-05 | $16.47 | $16.47 | 88,468 | — | — |
| 1980-11-03 | $16.80 | $16.80 | 73,607 | — | — |
| 1980-10-31 | $16.80 | $16.80 | 42,725 | — | — |
| 1980-10-30 | $17.66 | $17.66 | 118,190 | — | — |
| 1980-10-29 | $17.50 | $17.50 | 122,834 | — | — |
| 1980-10-28 | $17.01 | $17.01 | 57,818 | — | — |
| 1980-10-27 | $17.12 | $17.12 | 83,592 | — | — |
| 1980-10-24 | $16.37 | $16.37 | 95,202 | — | — |
| 1980-10-23 | $15.23 | $15.23 | 89,861 | — | — |
| 1980-10-22 | $16.04 | $16.04 | 63,623 | — | — |
| 1980-10-21 | $15.61 | $15.61 | 111,920 | — | — |
| 1980-10-20 | $15.40 | $15.40 | 129,103 | — | — |
| 1980-10-17 | $15.72 | $15.72 | 94,738 | — | — |
| 1980-10-16 | $16.31 | $16.31 | 136,998 | — | — |
| 1980-10-15 | $16.80 | $16.80 | 86,146 | — | — |
| 1980-10-14 | $17.01 | $17.01 | 211,766 | — | — |
| 1980-10-13 | $17.33 | $17.33 | 83,592 | — | — |
| 1980-10-10 | $17.55 | $17.55 | 92,648 | — | — |
| 1980-10-09 | $17.66 | $17.66 | 176,240 | — | — |
| 1980-10-08 | $16.53 | $16.53 | 74,072 | — | — |
| 1980-10-07 | $16.58 | $16.58 | 90,558 | — | — |
| 1980-10-06 | $16.90 | $16.90 | 77,555 | — | — |
| 1980-10-03 | $16.26 | $16.26 | 121,673 | — | — |
| 1980-10-02 | $16.26 | $16.26 | 70,124 | — | — |
| 1980-10-01 | $16.69 | $16.69 | 201,317 | — | — |
| 1980-09-30 | $16.37 | $16.37 | 184,599 | — | — |
| 1980-09-29 | $15.56 | $15.56 | 167,184 | — | — |
| 1980-09-26 | $14.21 | $14.21 | 179,491 | — | — |
| 1980-09-25 | $14.75 | $14.75 | 226,163 | — | — |
| 1980-09-24 | $15.50 | $15.50 | 150,466 | — | — |
| 1980-09-23 | $16.47 | $16.47 | 199,692 | — | — |
| 1980-09-22 | $16.85 | $16.85 | 373,378 | — | — |
| 1980-09-19 | $15.07 | $15.07 | 99,846 | — | — |
| 1980-09-18 | $14.75 | $14.75 | 114,707 | — | — |
| 1980-09-17 | $14.64 | $14.64 | 402,635 | — | — |
| 1980-09-16 | $14.27 | $14.27 | 85,450 | — | — |
| 1980-09-15 | $13.67 | $13.67 | 146,286 | — | — |
| 1980-09-12 | $14.10 | $14.10 | 181,580 | — | — |
| 1980-09-11 | $13.57 | $13.57 | 72,446 | — | — |
| 1980-09-10 | $14.16 | $14.16 | 120,512 | — | — |
| 1980-09-09 | $13.84 | $13.84 | 155,806 | — | — |
| 1980-09-08 | $14.32 | $14.32 | 187,850 | — | — |
| 1980-09-05 | $12.70 | $12.70 | 134,444 | — | — |
| 1980-09-04 | $12.87 | $12.87 | 192,494 | — | — |
| 1980-09-03 | $12.49 | $12.49 | 176,704 | — | — |
| 1980-09-02 | $12.27 | $12.27 | 114,707 | — | — |
| 1980-08-29 | $11.63 | $11.63 | 44,350 | — | — |
| 1980-08-28 | $11.63 | $11.63 | 92,880 | — | — |
| 1980-08-27 | $11.57 | $11.57 | 63,623 | — | — |
| 1980-08-26 | $11.41 | $11.41 | 81,270 | — | — |
| 1980-08-25 | $11.04 | $11.04 | 51,548 | — | — |
| 1980-08-22 | $11.20 | $11.20 | 58,747 | — | — |
| 1980-08-21 | $11.25 | $11.25 | 94,970 | — | — |
| 1980-08-20 | $11.30 | $11.30 | 33,669 | — | — |
| 1980-08-19 | $10.98 | $10.98 | 37,616 | — | — |
| 1980-08-18 | $11.09 | $11.09 | 38,081 | — | — |
| 1980-08-15 | $11.20 | $11.20 | 48,994 | — | — |
| 1980-08-14 | $11.57 | $11.57 | 108,670 | — | — |
| 1980-08-13 | $10.98 | $10.98 | 101,471 | — | — |
| 1980-08-12 | $10.66 | $10.66 | 72,446 | — | — |
| 1980-08-11 | $10.01 | $10.01 | 94,041 | — | — |
| 1980-08-08 | $10.87 | $10.87 | 84,985 | — | — |
| 1980-08-07 | $11.41 | $11.41 | 134,908 | — | — |
| 1980-08-06 | $11.41 | $11.41 | 61,765 | — | — |
| 1980-08-05 | $11.30 | $11.30 | 70,821 | — | — |
| 1980-08-04 | $11.30 | $11.30 | 102,865 | — | — |
| 1980-08-01 | $10.98 | $10.98 | 95,202 | — | — |
| 1980-07-31 | $10.50 | $10.50 | 81,038 | — | — |
| 1980-07-30 | $10.34 | $10.34 | 147,215 | — | — |
| 1980-07-29 | $11.25 | $11.25 | 72,679 | — | — |
| 1980-07-28 | $11.25 | $11.25 | 90,790 | — | — |
| 1980-07-25 | $11.52 | $11.52 | 110,527 | — | — |
| 1980-07-24 | $11.30 | $11.30 | 73,143 | — | — |
| 1980-07-23 | $11.04 | $11.04 | 90,790 | — | — |
| 1980-07-22 | $11.30 | $11.30 | 88,700 | — | — |
| 1980-07-21 | $10.77 | $10.77 | 75,233 | — | — |
| 1980-07-18 | $10.44 | $10.44 | 203,639 | — | — |
| 1980-07-17 | $10.66 | $10.66 | 43,886 | — | — |
| 1980-07-16 | $10.66 | $10.66 | 103,097 | — | — |
| 1980-07-15 | $10.07 | $10.07 | 108,205 | — | — |
| 1980-07-14 | $10.66 | $10.66 | 75,929 | — | — |
| 1980-07-11 | $11.30 | $11.30 | 48,530 | — | — |
| 1980-07-10 | $11.20 | $11.20 | 37,616 | — | — |
| 1980-07-09 | $11.20 | $11.20 | 76,394 | — | — |
| 1980-07-08 | $11.36 | $11.36 | 128,871 | — | — |
| 1980-07-07 | $11.52 | $11.52 | 100,078 | — | — |
| 1980-07-03 | $11.09 | $11.09 | 152,323 | — | — |
| 1980-07-02 | $10.98 | $10.98 | 110,759 | — | — |
| 1980-07-01 | $10.98 | $10.98 | 66,874 | — | — |
| 1980-06-30 | $10.87 | $10.87 | 103,793 | — | — |
| 1980-06-27 | $11.09 | $11.09 | 104,490 | — | — |
| 1980-06-26 | $10.66 | $10.66 | 63,158 | — | — |
| 1980-06-25 | $10.66 | $10.66 | 118,886 | — | — |
| 1980-06-24 | $10.55 | $10.55 | 72,446 | — | — |
| 1980-06-23 | $10.01 | $10.01 | 57,121 | — | — |
| 1980-06-20 | $10.87 | $10.87 | 83,360 | — | — |
| 1980-06-19 | $10.55 | $10.55 | 98,917 | — | — |
| 1980-06-18 | $10.23 | $10.23 | 87,539 | — | — |
| 1980-06-17 | $10.98 | $10.98 | 69,660 | — | — |
| 1980-06-16 | $10.93 | $10.93 | 88,700 | — | — |
| 1980-06-13 | $11.30 | $11.30 | 75,465 | — | — |
| 1980-06-12 | $11.41 | $11.41 | 79,180 | — | — |
| 1980-06-11 | $11.09 | $11.09 | 83,824 | — | — |
| 1980-06-10 | $11.09 | $11.09 | 175,775 | — | — |
| 1980-06-09 | $11.84 | $11.84 | 163,004 | — | — |
| 1980-06-06 | $11.09 | $11.09 | 131,425 | — | — |
| 1980-06-05 | $10.66 | $10.66 | 113,314 | — | — |
| 1980-06-04 | $11.09 | $11.09 | 107,973 | — | — |
| 1980-06-03 | $10.12 | $10.12 | 143,035 | — | — |
| 1980-06-02 | $10.77 | $10.77 | 145,125 | — | — |
| 1980-05-30 | $11.09 | $11.09 | 155,806 | — | — |
| 1980-05-29 | $11.09 | $11.09 | 90,558 | — | — |
| 1980-05-28 | $10.77 | $10.77 | 115,636 | — | — |
| 1980-05-27 | $10.87 | $10.87 | 114,242 | — | — |
| 1980-05-23 | $10.44 | $10.44 | 74,768 | — | — |
| 1980-05-22 | $10.12 | $10.12 | 61,765 | — | — |
| 1980-05-21 | $10.23 | $10.23 | 50,155 | — | — |
| 1980-05-20 | $10.23 | $10.23 | 66,409 | — | — |
| 1980-05-19 | $10.23 | $10.23 | 31,579 | — | — |
| 1980-05-16 | $10.23 | $10.23 | 55,960 | — | — |
| 1980-05-15 | $9.91 | $9.91 | 67,570 | — | — |
| 1980-05-14 | $10.34 | $10.34 | 85,450 | — | — |
| 1980-05-13 | $9.91 | $9.91 | 45,511 | — | — |
| 1980-05-12 | $9.47 | $9.47 | 47,137 | — | — |
| 1980-05-09 | $9.47 | $9.47 | 19,040 | — | — |
| 1980-05-08 | $9.47 | $9.47 | 59,211 | — | — |
| 1980-05-07 | $9.26 | $9.26 | 82,199 | — | — |
| 1980-05-06 | $9.15 | $9.15 | 72,214 | — | — |
| 1980-05-05 | $9.47 | $9.47 | 27,400 | — | — |
| 1980-05-02 | $9.47 | $9.47 | 29,954 | — | — |
| 1980-05-01 | $9.26 | $9.26 | 47,137 | — | — |
| 1980-04-30 | $9.15 | $9.15 | 38,777 | — | — |
| 1980-04-29 | $9.37 | $9.37 | 71,053 | — | — |
| 1980-04-28 | $9.37 | $9.37 | 101,239 | — | — |
| 1980-04-25 | $10.12 | $10.12 | 92,416 | — | — |
| 1980-04-24 | $10.23 | $10.23 | 107,044 | — | — |
| 1980-04-23 | $9.47 | $9.47 | 43,189 | — | — |
| 1980-04-22 | $9.37 | $9.37 | 33,669 | — | — |
| 1980-04-21 | $9.37 | $9.37 | 35,527 | — | — |
| 1980-04-18 | $9.47 | $9.47 | 26,006 | — | — |
| 1980-04-17 | $9.69 | $9.69 | 27,400 | — | — |
| 1980-04-16 | $9.04 | $9.04 | 67,570 | — | — |
| 1980-04-15 | $9.04 | $9.04 | 117,958 | — | — |
| 1980-04-14 | $9.15 | $9.15 | 37,384 | — | — |
| 1980-04-11 | $9.47 | $9.47 | 42,260 | — | — |
| 1980-04-10 | $9.37 | $9.37 | 62,926 | — | — |
| 1980-04-09 | $9.80 | $9.80 | 46,208 | — | — |
| 1980-04-08 | $9.96 | $9.96 | 110,992 | — | — |
| 1980-04-07 | $9.58 | $9.58 | 36,688 | — | — |
| 1980-04-03 | $8.94 | $8.94 | 64,784 | — | — |
| 1980-04-02 | $9.04 | $9.04 | 44,350 | — | — |
| 1980-04-01 | $8.61 | $8.61 | 42,957 | — | — |
| 1980-03-31 | $8.61 | $8.61 | 115,171 | — | — |
| 1980-03-28 | $8.83 | $8.83 | 153,949 | — | — |
| 1980-03-27 | $7.75 | $7.75 | 151,394 | — | — |
| 1980-03-26 | $8.94 | $8.94 | 91,022 | — | — |
| 1980-03-25 | $9.26 | $9.26 | 72,679 | — | — |
| 1980-03-24 | $10.23 | $10.23 | 106,115 | — | — |
| 1980-03-21 | $10.23 | $10.23 | 63,391 | — | — |
| 1980-03-20 | $9.47 | $9.47 | 101,471 | — | — |
| 1980-03-19 | $10.01 | $10.01 | 151,394 | — | — |
| 1980-03-18 | $8.61 | $8.61 | 189,940 | — | — |
| 1980-03-17 | $8.61 | $8.61 | 208,283 | — | — |