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 | $5.19 | $5.19 | 73,406 | — | — |
| 1980-12-30 | $5.19 | $5.19 | 499,163 | — | — |
| 1980-12-29 | $5.19 | $5.19 | 183,769 | — | — |
| 1980-12-26 | $5.23 | $5.23 | 7,088 | — | — |
| 1980-12-24 | $5.23 | $5.23 | 5,063 | — | — |
| 1980-12-23 | $5.23 | $5.23 | 648,000 | — | — |
| 1980-12-22 | $5.23 | $5.23 | 110,869 | — | — |
| 1980-12-19 | $5.28 | $5.28 | 542,194 | — | — |
| 1980-12-18 | $5.33 | $5.33 | 73,406 | — | — |
| 1980-12-17 | $5.56 | $5.56 | 293,119 | — | — |
| 1980-12-16 | $5.60 | $5.60 | 36,956 | — | — |
| 1980-12-15 | $5.60 | $5.60 | 9,619 | — | — |
| 1980-12-12 | $5.60 | $5.60 | 284,513 | — | — |
| 1980-12-11 | $5.53 | $5.53 | 44,044 | — | — |
| 1980-12-10 | $5.51 | $5.51 | 24,300 | — | — |
| 1980-12-09 | $5.43 | $5.43 | 93,150 | — | — |
| 1980-12-08 | $5.31 | $5.31 | 263,756 | — | — |
| 1980-12-05 | $5.48 | $5.48 | 251,100 | — | — |
| 1980-12-04 | $5.51 | $5.51 | 20,756 | — | — |
| 1980-12-03 | $5.48 | $5.48 | 186,806 | — | — |
| 1980-12-02 | $5.48 | $5.48 | 91,631 | — | — |
| 1980-12-01 | $5.60 | $5.60 | 174,150 | — | — |
| 1980-11-28 | $5.53 | $5.53 | 42,019 | — | — |
| 1980-11-26 | $5.63 | $5.63 | 99,225 | — | — |
| 1980-11-25 | $5.83 | $5.83 | 174,150 | — | — |
| 1980-11-24 | $5.85 | $5.85 | 102,769 | — | — |
| 1980-11-21 | $5.90 | $5.90 | 233,381 | — | — |
| 1980-11-20 | $5.70 | $5.70 | 233,888 | — | — |
| 1980-11-19 | $5.53 | $5.53 | 10,631 | — | — |
| 1980-11-18 | $5.46 | $5.46 | 90,113 | — | — |
| 1980-11-17 | $5.46 | $5.46 | 95,175 | — | — |
| 1980-11-14 | $5.48 | $5.48 | 183,769 | — | — |
| 1980-11-13 | $5.46 | $5.46 | 530,550 | — | — |
| 1980-11-12 | $5.46 | $5.46 | 411,581 | — | — |
| 1980-11-11 | $5.46 | $5.46 | 38,981 | — | — |
| 1980-11-10 | $5.36 | $5.36 | 20,250 | — | — |
| 1980-11-07 | $5.46 | $5.46 | 46,575 | — | — |
| 1980-11-06 | $5.28 | $5.28 | 70,875 | — | — |
| 1980-11-05 | $5.33 | $5.33 | 144,281 | — | — |
| 1980-11-03 | $5.31 | $5.31 | 38,475 | — | — |
| 1980-10-31 | $5.28 | $5.28 | 395,381 | — | — |
| 1980-10-30 | $5.23 | $5.23 | 21,769 | — | — |
| 1980-10-29 | $5.23 | $5.23 | 19,238 | — | — |
| 1980-10-28 | $5.19 | $5.19 | 664,706 | — | — |
| 1980-10-27 | $5.26 | $5.26 | 36,450 | — | — |
| 1980-10-24 | $5.19 | $5.19 | 66,825 | — | — |
| 1980-10-23 | $5.21 | $5.21 | 111,375 | — | — |
| 1980-10-22 | $5.46 | $5.46 | 22,781 | — | — |
| 1980-10-21 | $5.53 | $5.53 | 113,906 | — | — |
| 1980-10-20 | $5.56 | $5.56 | 17,213 | — | — |
| 1980-10-17 | $5.43 | $5.43 | 207,563 | — | — |
| 1980-10-16 | $5.56 | $5.56 | 94,163 | — | — |
| 1980-10-15 | $5.63 | $5.63 | 62,269 | — | — |
| 1980-10-14 | $5.58 | $5.58 | 78,975 | — | — |
| 1980-10-13 | $5.53 | $5.53 | 18,731 | — | — |
| 1980-10-10 | $5.70 | $5.70 | 55,688 | — | — |
| 1980-10-09 | $5.65 | $5.65 | 226,800 | — | — |
| 1980-10-08 | $5.78 | $5.78 | 38,981 | — | — |
| 1980-10-07 | $5.80 | $5.80 | 295,650 | — | — |
| 1980-10-06 | $5.80 | $5.80 | 86,569 | — | — |
| 1980-10-03 | $5.73 | $5.73 | 350,325 | — | — |
| 1980-10-02 | $5.73 | $5.73 | 69,356 | — | — |
| 1980-10-01 | $5.43 | $5.43 | 60,244 | — | — |
| 1980-09-30 | $5.38 | $5.38 | 228,825 | — | — |
| 1980-09-29 | $5.33 | $5.33 | 376,144 | — | — |
| 1980-09-26 | $5.38 | $5.38 | 198,956 | — | — |
| 1980-09-25 | $5.48 | $5.48 | 47,588 | — | — |
| 1980-09-24 | $5.51 | $5.51 | 124,538 | — | — |
| 1980-09-23 | $5.65 | $5.65 | 101,756 | — | — |
| 1980-09-22 | $5.58 | $5.58 | 265,781 | — | — |
| 1980-09-19 | $5.53 | $5.53 | 125,550 | — | — |
| 1980-09-18 | $5.70 | $5.70 | 341,213 | — | — |
| 1980-09-17 | $5.68 | $5.68 | 105,300 | — | — |
| 1980-09-16 | $5.65 | $5.65 | 562,950 | — | — |
| 1980-09-15 | $5.51 | $5.51 | 100,744 | — | — |
| 1980-09-12 | $5.38 | $5.38 | 157,950 | — | — |
| 1980-09-11 | $5.38 | $5.38 | 52,650 | — | — |
| 1980-09-10 | $5.33 | $5.33 | 535,613 | — | — |
| 1980-09-09 | $5.28 | $5.28 | 345,263 | — | — |
| 1980-09-08 | $5.14 | $5.14 | 99,225 | — | — |
| 1980-09-05 | $5.23 | $5.23 | 20,250 | — | — |
| 1980-09-04 | $5.21 | $5.21 | 321,975 | — | — |
| 1980-09-03 | $5.14 | $5.14 | 228,825 | — | — |
| 1980-09-02 | $5.11 | $5.11 | 142,763 | — | — |
| 1980-08-29 | $5.04 | $5.04 | 34,425 | — | — |
| 1980-08-28 | $5.14 | $5.14 | 11,644 | — | — |
| 1980-08-27 | $5.21 | $5.21 | 41,006 | — | — |
| 1980-08-26 | $5.31 | $5.31 | 29,869 | — | — |
| 1980-08-25 | $5.21 | $5.21 | 112,894 | — | — |
| 1980-08-22 | $5.01 | $5.01 | 118,969 | — | — |
| 1980-08-21 | $5.14 | $5.14 | 38,475 | — | — |
| 1980-08-20 | $5.14 | $5.14 | 134,156 | — | — |
| 1980-08-19 | $5.14 | $5.14 | 17,719 | — | — |
| 1980-08-18 | $5.09 | $5.09 | 50,119 | — | — |
| 1980-08-15 | $5.16 | $5.16 | 86,063 | — | — |
| 1980-08-14 | $5.11 | $5.11 | 116,944 | — | — |
| 1980-08-13 | $4.91 | $4.91 | 286,538 | — | — |
| 1980-08-12 | $5.19 | $5.19 | 61,256 | — | — |
| 1980-08-11 | $5.23 | $5.23 | 46,069 | — | — |
| 1980-08-08 | $5.38 | $5.38 | 212,625 | — | — |
| 1980-08-07 | $5.43 | $5.43 | 117,450 | — | — |
| 1980-08-06 | $5.33 | $5.33 | 36,450 | — | — |
| 1980-08-05 | $5.33 | $5.33 | 19,744 | — | — |
| 1980-08-04 | $5.36 | $5.36 | 34,425 | — | — |
| 1980-08-01 | $5.23 | $5.23 | 25,819 | — | — |
| 1980-07-31 | $5.26 | $5.26 | 49,613 | — | — |
| 1980-07-30 | $5.16 | $5.16 | 54,675 | — | — |
| 1980-07-29 | $4.99 | $4.99 | 43,031 | — | — |
| 1980-07-28 | $5.01 | $5.01 | 30,375 | — | — |
| 1980-07-25 | $5.01 | $5.01 | 68,344 | — | — |
| 1980-07-24 | $4.99 | $4.99 | 125,550 | — | — |
| 1980-07-23 | $4.96 | $4.96 | 320,456 | — | — |
| 1980-07-22 | $4.94 | $4.94 | 566,494 | — | — |
| 1980-07-21 | $5.01 | $5.01 | 120,994 | — | — |
| 1980-07-18 | $5.14 | $5.14 | 112,894 | — | — |
| 1980-07-17 | $5.16 | $5.16 | 33,919 | — | — |
| 1980-07-16 | $5.21 | $5.21 | 79,481 | — | — |
| 1980-07-15 | $5.43 | $5.43 | 355,894 | — | — |
| 1980-07-14 | $5.73 | $5.73 | 110,363 | — | — |
| 1980-07-11 | $5.19 | $5.19 | 27,844 | — | — |
| 1980-07-10 | $5.11 | $5.11 | 84,038 | — | — |
| 1980-07-09 | $5.11 | $5.11 | 72,394 | — | — |
| 1980-07-08 | $4.99 | $4.99 | 45,563 | — | — |
| 1980-07-07 | $4.94 | $4.94 | 169,594 | — | — |
| 1980-07-03 | $4.72 | $4.72 | 13,669 | — | — |
| 1980-07-02 | $4.77 | $4.77 | 82,013 | — | — |
| 1980-07-01 | $4.69 | $4.69 | 182,756 | — | — |
| 1980-06-30 | $4.67 | $4.67 | 24,806 | — | — |
| 1980-06-27 | $4.74 | $4.74 | 61,256 | — | — |
| 1980-06-26 | $4.74 | $4.74 | 118,463 | — | — |
| 1980-06-25 | $4.74 | $4.74 | 84,544 | — | — |
| 1980-06-24 | $4.72 | $4.72 | 43,031 | — | — |
| 1980-06-23 | $4.74 | $4.74 | 118,463 | — | — |
| 1980-06-20 | $4.64 | $4.64 | 19,744 | — | — |
| 1980-06-19 | $4.64 | $4.64 | 116,438 | — | — |
| 1980-06-18 | $4.57 | $4.57 | 59,231 | — | — |
| 1980-06-17 | $4.35 | $4.35 | 237,431 | — | — |
| 1980-06-16 | $4.62 | $4.62 | 12,656 | — | — |
| 1980-06-13 | $4.62 | $4.62 | 127,069 | — | — |
| 1980-06-12 | $4.64 | $4.64 | 130,106 | — | — |
| 1980-06-11 | $4.84 | $4.84 | 31,894 | — | — |
| 1980-06-10 | $4.74 | $4.74 | 52,650 | — | — |
| 1980-06-09 | $4.72 | $4.72 | 86,063 | — | — |
| 1980-06-06 | $4.52 | $4.52 | 97,706 | — | — |
| 1980-06-05 | $4.57 | $4.57 | 49,613 | — | — |
| 1980-06-04 | $4.52 | $4.52 | 23,288 | — | — |
| 1980-06-03 | $4.57 | $4.57 | 89,606 | — | — |
| 1980-06-02 | $4.47 | $4.47 | 86,063 | — | — |
| 1980-05-30 | $4.52 | $4.52 | 57,713 | — | — |
| 1980-05-29 | $4.54 | $4.54 | 84,038 | — | — |
| 1980-05-28 | $4.59 | $4.59 | 17,719 | — | — |
| 1980-05-27 | $4.54 | $4.54 | 96,694 | — | — |
| 1980-05-23 | $4.47 | $4.47 | 20,250 | — | — |
| 1980-05-22 | $4.54 | $4.54 | 78,469 | — | — |
| 1980-05-21 | $4.57 | $4.57 | 48,094 | — | — |
| 1980-05-20 | $4.57 | $4.57 | 160,988 | — | — |
| 1980-05-19 | $4.54 | $4.54 | 133,144 | — | — |
| 1980-05-16 | $4.52 | $4.52 | 52,144 | — | — |
| 1980-05-15 | $4.54 | $4.54 | 64,294 | — | — |
| 1980-05-14 | $4.30 | $4.30 | 124,031 | — | — |
| 1980-05-13 | $4.15 | $4.15 | 127,575 | — | — |
| 1980-05-12 | $3.95 | $3.95 | 12,150 | — | — |
| 1980-05-09 | $3.95 | $3.95 | 82,519 | — | — |
| 1980-05-08 | $4.00 | $4.00 | 144,788 | — | — |
| 1980-05-07 | $3.98 | $3.98 | 91,631 | — | — |
| 1980-05-06 | $4.02 | $4.02 | 169,594 | — | — |
| 1980-05-05 | $4.00 | $4.00 | 59,738 | — | — |
| 1980-05-02 | $3.95 | $3.95 | 47,588 | — | — |
| 1980-05-01 | $4.00 | $4.00 | 68,850 | — | — |
| 1980-04-30 | $4.07 | $4.07 | 96,188 | — | — |
| 1980-04-29 | $4.12 | $4.12 | 349,819 | — | — |
| 1980-04-28 | $4.02 | $4.02 | 173,644 | — | — |
| 1980-04-25 | $3.98 | $3.98 | 95,681 | — | — |
| 1980-04-24 | $3.98 | $3.98 | 102,769 | — | — |
| 1980-04-23 | $3.95 | $3.95 | 144,281 | — | — |
| 1980-04-22 | $4.05 | $4.05 | 245,025 | — | — |
| 1980-04-21 | $4.05 | $4.05 | 101,250 | — | — |
| 1980-04-18 | $4.05 | $4.05 | 24,300 | — | — |
| 1980-04-17 | $4.02 | $4.02 | 34,931 | — | — |
| 1980-04-16 | $4.05 | $4.05 | 91,125 | — | — |
| 1980-04-15 | $4.10 | $4.10 | 245,025 | — | — |
| 1980-04-14 | $4.07 | $4.07 | 41,006 | — | — |
| 1980-04-11 | $4.40 | $4.40 | 135,675 | — | — |
| 1980-04-10 | $4.54 | $4.54 | 90,619 | — | — |
| 1980-04-09 | $4.54 | $4.54 | 115,425 | — | — |
| 1980-04-08 | $4.52 | $4.52 | 15,694 | — | — |
| 1980-04-07 | $4.44 | $4.44 | 90,113 | — | — |
| 1980-04-03 | $4.54 | $4.54 | 28,350 | — | — |
| 1980-04-02 | $4.47 | $4.47 | 63,281 | — | — |
| 1980-04-01 | $4.54 | $4.54 | 43,031 | — | — |
| 1980-03-31 | $4.52 | $4.52 | 74,419 | — | — |
| 1980-03-28 | $4.49 | $4.49 | 174,150 | — | — |
| 1980-03-27 | $4.35 | $4.35 | 248,569 | — | — |
| 1980-03-26 | $4.44 | $4.44 | 187,819 | — | — |
| 1980-03-25 | $4.22 | $4.22 | 21,769 | — | — |
| 1980-03-24 | $4.25 | $4.25 | 247,556 | — | — |
| 1980-03-21 | $4.35 | $4.35 | 53,663 | — | — |
| 1980-03-20 | $4.44 | $4.44 | 36,450 | — | — |
| 1980-03-19 | $4.42 | $4.42 | 69,356 | — | — |
| 1980-03-18 | $4.35 | $4.35 | 88,594 | — | — |
| 1980-03-17 | $4.20 | $4.20 | 111,881 | — | — |