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
- 1974-12-17 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 | $7.58 | $8.86 | 25,200 | — | — |
| 1980-12-30 | $7.67 | $8.96 | 110,100 | — | — |
| 1980-12-29 | $7.46 | $8.71 | 195,300 | — | — |
| 1980-12-26 | $7.54 | $8.81 | 7,800 | — | — |
| 1980-12-24 | $7.54 | $8.81 | 34,500 | — | — |
| 1980-12-23 | $7.67 | $8.96 | 122,100 | — | — |
| 1980-12-22 | $7.33 | $8.57 | 101,400 | — | — |
| 1980-12-19 | $7.08 | $8.28 | 25,200 | — | — |
| 1980-12-18 | $6.92 | $8.08 | 274,500 | — | — |
| 1980-12-17 | $6.71 | $7.84 | 489,900 | — | — |
| 1980-12-16 | $6.63 | $7.74 | 89,100 | — | — |
| 1980-12-15 | $6.54 | $7.64 | 428,700 | — | — |
| 1980-12-12 | $6.67 | $7.70 | 234,900 | — | — |
| 1980-12-11 | $6.88 | $7.94 | 168,000 | — | — |
| 1980-12-10 | $6.75 | $7.80 | 168,600 | — | — |
| 1980-12-09 | $6.83 | $7.89 | 109,500 | — | — |
| 1980-12-08 | $7.04 | $8.13 | 86,100 | — | — |
| 1980-12-05 | $7.33 | $8.47 | 146,700 | — | — |
| 1980-12-04 | $7.33 | $8.47 | 152,700 | — | — |
| 1980-12-03 | $7.21 | $8.32 | 66,000 | — | — |
| 1980-12-02 | $7.08 | $8.18 | 711,000 | — | — |
| 1980-12-01 | $6.75 | $7.80 | 134,100 | — | — |
| 1980-11-28 | $6.96 | $8.04 | 106,200 | — | — |
| 1980-11-26 | $6.79 | $7.84 | 59,100 | — | — |
| 1980-11-25 | $6.75 | $7.80 | 231,600 | — | — |
| 1980-11-24 | $6.79 | $7.84 | 312,300 | — | — |
| 1980-11-21 | $6.79 | $7.84 | 95,100 | — | — |
| 1980-11-20 | $6.96 | $8.04 | 111,000 | — | — |
| 1980-11-19 | $7.00 | $8.08 | 202,200 | — | — |
| 1980-11-18 | $6.71 | $7.75 | 297,000 | — | — |
| 1980-11-17 | $6.71 | $7.75 | 71,100 | — | — |
| 1980-11-14 | $6.88 | $7.94 | 230,400 | — | — |
| 1980-11-13 | $6.88 | $7.94 | 57,000 | — | — |
| 1980-11-12 | $7.00 | $8.08 | 615,900 | — | — |
| 1980-11-11 | $6.67 | $7.70 | 83,100 | — | — |
| 1980-11-10 | $6.58 | $7.60 | 42,900 | — | — |
| 1980-11-07 | $6.58 | $7.60 | 93,600 | — | — |
| 1980-11-06 | $6.67 | $7.70 | 48,000 | — | — |
| 1980-11-05 | $6.75 | $7.80 | 94,500 | — | — |
| 1980-11-03 | $6.75 | $7.80 | 130,800 | — | — |
| 1980-10-31 | $6.83 | $7.89 | 101,100 | — | — |
| 1980-10-30 | $6.58 | $7.60 | 33,300 | — | — |
| 1980-10-29 | $6.88 | $7.94 | 33,000 | — | — |
| 1980-10-28 | $6.79 | $7.84 | 230,700 | — | — |
| 1980-10-27 | $6.79 | $7.84 | 45,600 | — | — |
| 1980-10-24 | $6.92 | $7.99 | 35,100 | — | — |
| 1980-10-23 | $6.88 | $7.94 | 68,100 | — | — |
| 1980-10-22 | $6.83 | $7.89 | 261,600 | — | — |
| 1980-10-21 | $7.00 | $8.08 | 115,800 | — | — |
| 1980-10-20 | $7.25 | $8.37 | 49,200 | — | — |
| 1980-10-17 | $7.54 | $8.71 | 71,400 | — | — |
| 1980-10-16 | $7.54 | $8.71 | 36,900 | — | — |
| 1980-10-15 | $7.54 | $8.71 | 49,500 | — | — |
| 1980-10-14 | $7.58 | $8.76 | 47,400 | — | — |
| 1980-10-13 | $7.67 | $8.85 | 25,800 | — | — |
| 1980-10-10 | $7.58 | $8.76 | 316,800 | — | — |
| 1980-10-09 | $7.71 | $8.90 | 244,800 | — | — |
| 1980-10-08 | $7.75 | $8.95 | 91,200 | — | — |
| 1980-10-07 | $7.54 | $8.71 | 98,400 | — | — |
| 1980-10-06 | $7.67 | $8.85 | 50,400 | — | — |
| 1980-10-03 | $7.75 | $8.95 | 12,300 | — | — |
| 1980-10-02 | $7.67 | $8.85 | 45,900 | — | — |
| 1980-10-01 | $7.54 | $8.71 | 127,200 | — | — |
| 1980-09-30 | $7.25 | $8.37 | 65,700 | — | — |
| 1980-09-29 | $7.33 | $8.47 | 54,000 | — | — |
| 1980-09-26 | $7.54 | $8.71 | 90,000 | — | — |
| 1980-09-25 | $7.83 | $9.05 | 109,800 | — | — |
| 1980-09-24 | $7.96 | $9.19 | 195,000 | — | — |
| 1980-09-23 | $7.96 | $9.19 | 131,400 | — | — |
| 1980-09-22 | $8.00 | $9.24 | 52,800 | — | — |
| 1980-09-19 | $8.00 | $9.24 | 58,200 | — | — |
| 1980-09-18 | $8.08 | $9.34 | 243,000 | — | — |
| 1980-09-17 | $8.21 | $9.48 | 299,100 | — | — |
| 1980-09-16 | $7.79 | $9.00 | 118,500 | — | — |
| 1980-09-15 | $7.67 | $8.85 | 109,800 | — | — |
| 1980-09-12 | $7.63 | $8.72 | 78,000 | — | — |
| 1980-09-11 | $7.58 | $8.67 | 104,700 | — | — |
| 1980-09-10 | $7.63 | $8.72 | 31,200 | — | — |
| 1980-09-09 | $7.71 | $8.81 | 60,300 | — | — |
| 1980-09-08 | $7.71 | $8.81 | 192,300 | — | — |
| 1980-09-05 | $7.92 | $9.05 | 67,200 | — | — |
| 1980-09-04 | $7.92 | $9.05 | 60,600 | — | — |
| 1980-09-03 | $7.88 | $9.00 | 43,500 | — | — |
| 1980-09-02 | $7.88 | $9.00 | 16,800 | — | — |
| 1980-08-29 | $7.88 | $9.00 | 42,000 | — | — |
| 1980-08-28 | $7.75 | $8.86 | 88,800 | — | — |
| 1980-08-27 | $7.92 | $9.05 | 59,100 | — | — |
| 1980-08-26 | $8.08 | $9.24 | 108,000 | — | — |
| 1980-08-25 | $8.08 | $9.24 | 214,200 | — | — |
| 1980-08-22 | $8.42 | $9.62 | 69,600 | — | — |
| 1980-08-21 | $8.33 | $9.53 | 195,300 | — | — |
| 1980-08-20 | $8.29 | $9.48 | 178,200 | — | — |
| 1980-08-19 | $8.21 | $9.38 | 154,200 | — | — |
| 1980-08-18 | $8.38 | $9.57 | 61,800 | — | — |
| 1980-08-15 | $8.46 | $9.67 | 58,200 | — | — |
| 1980-08-14 | $8.50 | $9.72 | 220,200 | — | — |
| 1980-08-13 | $8.50 | $9.72 | 243,900 | — | — |
| 1980-08-12 | $8.58 | $9.81 | 122,100 | — | — |
| 1980-08-11 | $8.71 | $9.96 | 57,000 | — | — |
| 1980-08-08 | $8.67 | $9.91 | 234,000 | — | — |
| 1980-08-07 | $8.92 | $10.19 | 438,900 | — | — |
| 1980-08-06 | $8.13 | $9.29 | 68,400 | — | — |
| 1980-08-05 | $7.79 | $8.91 | 115,500 | — | — |
| 1980-08-04 | $8.00 | $9.15 | 109,800 | — | — |
| 1980-08-01 | $7.83 | $8.96 | 133,200 | — | — |
| 1980-07-31 | $7.92 | $9.05 | 140,400 | — | — |
| 1980-07-30 | $7.83 | $8.96 | 77,400 | — | — |
| 1980-07-29 | $7.67 | $8.76 | 48,900 | — | — |
| 1980-07-28 | $7.29 | $8.34 | 81,900 | — | — |
| 1980-07-25 | $7.08 | $8.10 | 64,500 | — | — |
| 1980-07-24 | $7.17 | $8.19 | 109,500 | — | — |
| 1980-07-23 | $7.29 | $8.34 | 83,100 | — | — |
| 1980-07-22 | $7.17 | $8.19 | 78,300 | — | — |
| 1980-07-21 | $7.29 | $8.34 | 44,400 | — | — |
| 1980-07-18 | $7.29 | $8.34 | 57,600 | — | — |
| 1980-07-17 | $7.38 | $8.43 | 97,500 | — | — |
| 1980-07-16 | $7.38 | $8.43 | 122,400 | — | — |
| 1980-07-15 | $7.25 | $8.29 | 237,600 | — | — |
| 1980-07-14 | $7.00 | $8.00 | 88,800 | — | — |
| 1980-07-11 | $7.13 | $8.15 | 33,300 | — | — |
| 1980-07-10 | $7.00 | $8.00 | 107,100 | — | — |
| 1980-07-09 | $7.33 | $8.38 | 212,400 | — | — |
| 1980-07-08 | $7.58 | $8.67 | 399,600 | — | — |
| 1980-07-07 | $7.71 | $8.81 | 247,500 | — | — |
| 1980-07-03 | $7.33 | $8.38 | 174,900 | — | — |
| 1980-07-02 | $7.21 | $8.24 | 347,400 | — | — |
| 1980-07-01 | $6.96 | $7.96 | 57,300 | — | — |
| 1980-06-30 | $6.79 | $7.76 | 103,500 | — | — |
| 1980-06-27 | $6.75 | $7.72 | 134,100 | — | — |
| 1980-06-26 | $6.71 | $7.67 | 80,700 | — | — |
| 1980-06-25 | $6.96 | $7.96 | 93,000 | — | — |
| 1980-06-24 | $6.96 | $7.96 | 51,900 | — | — |
| 1980-06-23 | $7.13 | $8.15 | 242,700 | — | — |
| 1980-06-20 | $7.13 | $8.15 | 97,800 | — | — |
| 1980-06-19 | $7.08 | $8.10 | 16,200 | — | — |
| 1980-06-18 | $7.38 | $8.43 | 190,500 | — | — |
| 1980-06-17 | $7.54 | $8.62 | 110,100 | — | — |
| 1980-06-16 | $7.42 | $8.48 | 37,500 | — | — |
| 1980-06-13 | $7.42 | $8.39 | 86,100 | — | — |
| 1980-06-12 | $7.38 | $8.34 | 40,500 | — | — |
| 1980-06-11 | $7.46 | $8.44 | 100,800 | — | — |
| 1980-06-10 | $7.50 | $8.49 | 103,200 | — | — |
| 1980-06-09 | $7.38 | $8.34 | 98,700 | — | — |
| 1980-06-06 | $7.21 | $8.16 | 15,900 | — | — |
| 1980-06-05 | $7.42 | $8.39 | 72,300 | — | — |
| 1980-06-04 | $7.58 | $8.58 | 30,600 | — | — |
| 1980-06-03 | $7.58 | $8.58 | 307,800 | — | — |
| 1980-06-02 | $7.54 | $8.53 | 59,700 | — | — |
| 1980-05-30 | $7.50 | $8.49 | 98,700 | — | — |
| 1980-05-29 | $7.21 | $8.16 | 42,900 | — | — |
| 1980-05-28 | $7.46 | $8.44 | 204,900 | — | — |
| 1980-05-27 | $7.50 | $8.49 | 127,200 | — | — |
| 1980-05-23 | $7.50 | $8.49 | 82,800 | — | — |
| 1980-05-22 | $7.33 | $8.30 | 30,900 | — | — |
| 1980-05-21 | $7.33 | $8.30 | 385,800 | — | — |
| 1980-05-20 | $7.25 | $8.20 | 133,500 | — | — |
| 1980-05-19 | $7.33 | $8.30 | 196,800 | — | — |
| 1980-05-16 | $7.04 | $7.97 | 53,700 | — | — |
| 1980-05-15 | $7.04 | $7.97 | 24,000 | — | — |
| 1980-05-14 | $7.08 | $8.01 | 63,900 | — | — |
| 1980-05-13 | $7.13 | $8.06 | 139,200 | — | — |
| 1980-05-12 | $7.13 | $8.06 | 73,800 | — | — |
| 1980-05-09 | $7.29 | $8.25 | 410,400 | — | — |
| 1980-05-08 | $6.96 | $7.87 | 172,200 | — | — |
| 1980-05-07 | $6.92 | $7.83 | 132,600 | — | — |
| 1980-05-06 | $6.75 | $7.64 | 53,400 | — | — |
| 1980-05-05 | $6.42 | $7.26 | 57,300 | — | — |
| 1980-05-02 | $6.50 | $7.35 | 73,500 | — | — |
| 1980-05-01 | $6.46 | $7.31 | 37,500 | — | — |
| 1980-04-30 | $6.42 | $7.26 | 74,700 | — | — |
| 1980-04-29 | $6.54 | $7.40 | 447,300 | — | — |
| 1980-04-28 | $6.54 | $7.40 | 40,500 | — | — |
| 1980-04-25 | $6.50 | $7.35 | 36,600 | — | — |
| 1980-04-24 | $6.58 | $7.45 | 64,200 | — | — |
| 1980-04-23 | $6.58 | $7.45 | 144,600 | — | — |
| 1980-04-22 | $6.46 | $7.31 | 75,900 | — | — |
| 1980-04-21 | $6.29 | $7.12 | 73,500 | — | — |
| 1980-04-18 | $6.33 | $7.17 | 111,600 | — | — |
| 1980-04-17 | $6.25 | $7.07 | 46,800 | — | — |
| 1980-04-16 | $6.33 | $7.17 | 33,300 | — | — |
| 1980-04-15 | $6.33 | $7.17 | 69,300 | — | — |
| 1980-04-14 | $6.46 | $7.31 | 26,100 | — | — |
| 1980-04-11 | $6.33 | $7.17 | 40,200 | — | — |
| 1980-04-10 | $6.42 | $7.26 | 35,100 | — | — |
| 1980-04-09 | $6.46 | $7.31 | 74,700 | — | — |
| 1980-04-08 | $6.38 | $7.21 | 17,400 | — | — |
| 1980-04-07 | $6.33 | $7.17 | 50,400 | — | — |
| 1980-04-03 | $6.54 | $7.40 | 41,100 | — | — |
| 1980-04-02 | $6.46 | $7.31 | 51,600 | — | — |
| 1980-04-01 | $6.42 | $7.26 | 106,500 | — | — |
| 1980-03-31 | $6.33 | $7.17 | 34,500 | — | — |
| 1980-03-28 | $6.08 | $6.88 | 122,100 | — | — |
| 1980-03-27 | $5.71 | $6.46 | 70,500 | — | — |
| 1980-03-26 | $5.71 | $6.46 | 30,300 | — | — |
| 1980-03-25 | $5.75 | $6.51 | 79,800 | — | — |
| 1980-03-24 | $5.79 | $6.55 | 149,400 | — | — |
| 1980-03-21 | $5.92 | $6.69 | 70,200 | — | — |
| 1980-03-20 | $5.92 | $6.69 | 50,700 | — | — |
| 1980-03-19 | $5.92 | $6.69 | 112,800 | — | — |
| 1980-03-18 | $5.75 | $6.51 | 126,600 | — | — |
| 1980-03-17 | $5.67 | $6.41 | 47,100 | — | — |
| 1980-03-14 | $5.67 | $6.41 | 169,500 | — | — |
| 1980-03-13 | $5.79 | $6.48 | 24,900 | — | — |
| 1980-03-12 | $5.67 | $6.34 | 105,600 | — | — |
| 1980-03-11 | $5.75 | $6.43 | 84,300 | — | — |
| 1980-03-10 | $5.88 | $6.57 | 71,100 | — | — |
| 1980-03-07 | $5.83 | $6.52 | 90,300 | — | — |
| 1980-03-06 | $5.88 | $6.57 | 124,800 | — | — |
| 1980-03-05 | $5.83 | $6.52 | 274,800 | — | — |
| 1980-03-04 | $6.25 | $6.99 | 66,300 | — | — |
| 1980-03-03 | $6.29 | $7.04 | 31,800 | — | — |
| 1980-02-29 | $6.29 | $7.04 | 112,800 | — | — |
| 1980-02-28 | $6.04 | $6.76 | 57,600 | — | — |
| 1980-02-27 | $6.21 | $6.94 | 52,200 | — | — |
| 1980-02-26 | $6.25 | $6.99 | 147,300 | — | — |
| 1980-02-25 | $6.21 | $6.94 | 27,600 | — | — |
| 1980-02-22 | $6.08 | $6.80 | 65,400 | — | — |
| 1980-02-21 | $6.13 | $6.85 | 186,300 | — | — |
| 1980-02-20 | $6.04 | $6.76 | 100,200 | — | — |
| 1980-02-19 | $6.17 | $6.90 | 183,600 | — | — |
| 1980-02-15 | $6.21 | $6.94 | 104,400 | — | — |
| 1980-02-14 | $6.17 | $6.90 | 156,300 | — | — |
| 1980-02-13 | $5.96 | $6.66 | 291,000 | — | — |
| 1980-02-12 | $5.79 | $6.48 | 269,400 | — | — |
| 1980-02-11 | $6.08 | $6.80 | 187,500 | — | — |
| 1980-02-08 | $6.29 | $7.04 | 151,500 | — | — |
| 1980-02-07 | $6.08 | $6.80 | 241,200 | — | — |
| 1980-02-06 | $6.33 | $7.08 | 145,500 | — | — |
| 1980-02-05 | $6.50 | $7.27 | 73,200 | — | — |
| 1980-02-04 | $6.54 | $7.32 | 164,700 | — | — |
| 1980-02-01 | $6.50 | $7.27 | 129,000 | — | — |
| 1980-01-31 | $6.58 | $7.36 | 185,100 | — | — |
| 1980-01-30 | $6.79 | $7.60 | 107,700 | — | — |
| 1980-01-29 | $6.75 | $7.55 | 149,400 | — | — |
| 1980-01-28 | $6.79 | $7.60 | 150,900 | — | — |
| 1980-01-25 | $6.88 | $7.69 | 118,800 | — | — |
| 1980-01-24 | $7.08 | $7.92 | 64,500 | — | — |
| 1980-01-23 | $6.96 | $7.78 | 109,500 | — | — |
| 1980-01-22 | $6.83 | $7.64 | 87,000 | — | — |
| 1980-01-21 | $6.75 | $7.55 | 107,400 | — | — |
| 1980-01-18 | $6.58 | $7.36 | 236,100 | — | — |
| 1980-01-17 | $6.63 | $7.41 | 40,200 | — | — |
| 1980-01-16 | $6.54 | $7.32 | 70,500 | — | — |
| 1980-01-15 | $6.58 | $7.36 | 85,800 | — | — |
| 1980-01-14 | $6.67 | $7.46 | 77,100 | — | — |
| 1980-01-11 | $6.63 | $7.41 | 135,300 | — | — |
| 1980-01-10 | $6.67 | $7.46 | 89,100 | — | — |
| 1980-01-09 | $6.58 | $7.36 | 172,200 | — | — |
| 1980-01-08 | $6.63 | $7.41 | 105,900 | — | — |
| 1980-01-07 | $6.50 | $7.27 | 104,400 | — | — |
| 1980-01-04 | $6.33 | $7.08 | 73,200 | — | — |
| 1980-01-03 | $6.38 | $7.13 | 153,300 | — | — |
| 1980-01-02 | $6.50 | $7.27 | 91,800 | — | — |