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
- 1970-01-02 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 | $9.81 | $15.79 | 70,672 | — | — |
| 1980-12-30 | $9.92 | $15.98 | 170,469 | — | — |
| 1980-12-29 | $9.98 | $16.07 | 146,483 | — | — |
| 1980-12-26 | $10.16 | $16.36 | 104,937 | — | — |
| 1980-12-24 | $10.42 | $16.78 | 218,012 | — | — |
| 1980-12-23 | $10.42 | $16.78 | 317,809 | — | — |
| 1980-12-22 | $10.13 | $16.31 | 407,326 | — | — |
| 1980-12-19 | $9.95 | $16.03 | 1,009,107 | — | — |
| 1980-12-18 | $9.75 | $15.70 | 714,427 | — | — |
| 1980-12-17 | $9.89 | $15.93 | 314,382 | — | — |
| 1980-12-16 | $9.86 | $15.89 | 96,371 | — | — |
| 1980-12-15 | $9.72 | $15.65 | 403,471 | — | — |
| 1980-12-12 | $9.89 | $15.93 | 141,772 | — | — |
| 1980-12-11 | $9.81 | $15.79 | 252,705 | — | — |
| 1980-12-10 | $9.81 | $15.79 | 196,596 | — | — |
| 1980-12-09 | $9.92 | $15.98 | 463,007 | — | — |
| 1980-12-08 | $10.36 | $16.68 | 484,423 | — | — |
| 1980-12-05 | $10.80 | $17.39 | 785,955 | — | — |
| 1980-12-04 | $10.83 | $17.44 | 1,395,017 | — | — |
| 1980-12-03 | $10.56 | $17.01 | 457,867 | — | — |
| 1980-12-02 | $10.39 | $16.73 | 633,048 | — | — |
| 1980-12-01 | $10.39 | $16.73 | 508,837 | — | — |
| 1980-11-28 | $10.54 | $16.97 | 380,771 | — | — |
| 1980-11-26 | $10.04 | $16.17 | 575,225 | — | — |
| 1980-11-25 | $9.86 | $15.89 | 292,110 | — | — |
| 1980-11-24 | $9.46 | $15.23 | 265,554 | — | — |
| 1980-11-21 | $9.78 | $15.74 | 330,658 | — | — |
| 1980-11-20 | $9.86 | $15.89 | 412,038 | — | — |
| 1980-11-19 | $9.86 | $15.89 | 335,370 | — | — |
| 1980-11-18 | $9.95 | $16.03 | 292,110 | — | — |
| 1980-11-17 | $9.81 | $15.79 | 286,970 | — | — |
| 1980-11-14 | $9.92 | $15.75 | 499,414 | — | — |
| 1980-11-13 | $9.66 | $15.34 | 472,430 | — | — |
| 1980-11-12 | $9.57 | $15.20 | 194,454 | — | — |
| 1980-11-11 | $9.19 | $14.60 | 440,735 | — | — |
| 1980-11-10 | $9.11 | $14.46 | 209,445 | — | — |
| 1980-11-07 | $9.08 | $14.41 | 839,495 | — | — |
| 1980-11-06 | $9.19 | $14.60 | 310,527 | — | — |
| 1980-11-05 | $9.37 | $14.87 | 469,860 | — | — |
| 1980-11-03 | $9.22 | $14.64 | 196,596 | — | — |
| 1980-10-31 | $9.16 | $14.55 | 309,671 | — | — |
| 1980-10-30 | $9.22 | $14.64 | 99,369 | — | — |
| 1980-10-29 | $9.22 | $14.64 | 252,705 | — | — |
| 1980-10-28 | $9.34 | $14.83 | 464,720 | — | — |
| 1980-10-27 | $9.48 | $15.06 | 1,277,659 | — | — |
| 1980-10-24 | $9.69 | $15.38 | 170,040 | — | — |
| 1980-10-23 | $9.81 | $15.57 | 170,040 | — | — |
| 1980-10-22 | $10.04 | $15.94 | 203,449 | — | — |
| 1980-10-21 | $9.95 | $15.80 | 369,206 | — | — |
| 1980-10-20 | $9.86 | $15.66 | 180,748 | — | — |
| 1980-10-17 | $9.78 | $15.52 | 338,796 | — | — |
| 1980-10-16 | $9.72 | $15.43 | 1,188,142 | — | — |
| 1980-10-15 | $9.72 | $15.43 | 511,406 | — | — |
| 1980-10-14 | $9.60 | $15.24 | 523,828 | — | — |
| 1980-10-13 | $9.40 | $14.92 | 96,799 | — | — |
| 1980-10-10 | $9.28 | $14.73 | 345,221 | — | — |
| 1980-10-09 | $9.22 | $14.64 | 449,729 | — | — |
| 1980-10-08 | $9.22 | $14.64 | 285,257 | — | — |
| 1980-10-07 | $9.46 | $15.01 | 395,762 | — | — |
| 1980-10-06 | $9.57 | $15.20 | 256,988 | — | — |
| 1980-10-03 | $9.48 | $15.06 | 791,524 | — | — |
| 1980-10-02 | $9.48 | $15.06 | 213,728 | — | — |
| 1980-10-01 | $9.46 | $15.01 | 244,995 | — | — |
| 1980-09-30 | $9.43 | $14.97 | 316,952 | — | — |
| 1980-09-29 | $9.05 | $14.36 | 281,830 | — | — |
| 1980-09-26 | $9.22 | $14.64 | 237,286 | — | — |
| 1980-09-25 | $9.43 | $14.97 | 123,783 | — | — |
| 1980-09-24 | $9.60 | $15.24 | 264,269 | — | — |
| 1980-09-23 | $9.69 | $15.38 | 333,656 | — | — |
| 1980-09-22 | $9.89 | $15.71 | 286,542 | — | — |
| 1980-09-19 | $9.75 | $15.48 | 259,130 | — | — |
| 1980-09-18 | $9.72 | $15.43 | 224,865 | — | — |
| 1980-09-17 | $9.81 | $15.57 | 250,563 | — | — |
| 1980-09-16 | $9.57 | $15.20 | 236,001 | — | — |
| 1980-09-15 | $9.40 | $14.92 | 278,832 | — | — |
| 1980-09-12 | $9.43 | $14.97 | 335,798 | — | — |
| 1980-09-11 | $9.51 | $15.11 | 144,342 | — | — |
| 1980-09-10 | $9.43 | $14.97 | 170,897 | — | — |
| 1980-09-09 | $9.40 | $14.92 | 250,135 | — | — |
| 1980-09-08 | $9.34 | $14.83 | 374,346 | — | — |
| 1980-09-05 | $9.46 | $15.01 | 86,091 | — | — |
| 1980-09-04 | $9.51 | $15.11 | 370,063 | — | — |
| 1980-09-03 | $9.63 | $15.29 | 142,200 | — | — |
| 1980-09-02 | $9.51 | $15.11 | 258,273 | — | — |
| 1980-08-29 | $9.40 | $14.92 | 118,215 | — | — |
| 1980-08-28 | $9.40 | $14.92 | 326,803 | — | — |
| 1980-08-27 | $9.46 | $15.01 | 249,707 | — | — |
| 1980-08-26 | $9.63 | $15.29 | 618,485 | — | — |
| 1980-08-25 | $9.84 | $15.62 | 211,587 | — | — |
| 1980-08-22 | $9.84 | $15.62 | 288,683 | — | — |
| 1980-08-21 | $9.63 | $15.29 | 153,765 | — | — |
| 1980-08-20 | $9.69 | $15.38 | 185,460 | — | — |
| 1980-08-19 | $9.75 | $15.48 | 667,741 | — | — |
| 1980-08-18 | $9.95 | $15.80 | 1,014,675 | — | — |
| 1980-08-15 | $10.13 | $15.86 | 268,981 | — | — |
| 1980-08-14 | $9.98 | $15.63 | 164,472 | — | — |
| 1980-08-13 | $9.86 | $15.44 | 420,176 | — | — |
| 1980-08-12 | $9.84 | $15.40 | 197,881 | — | — |
| 1980-08-11 | $9.92 | $15.54 | 237,714 | — | — |
| 1980-08-08 | $9.89 | $15.49 | 404,328 | — | — |
| 1980-08-07 | $9.98 | $15.63 | 316,095 | — | — |
| 1980-08-06 | $9.89 | $15.49 | 228,719 | — | — |
| 1980-08-05 | $9.92 | $15.54 | 366,636 | — | — |
| 1980-08-04 | $10.01 | $15.67 | 478,426 | — | — |
| 1980-08-01 | $9.81 | $15.35 | 495,559 | — | — |
| 1980-07-31 | $9.86 | $15.44 | 530,681 | — | — |
| 1980-07-30 | $9.81 | $15.35 | 444,161 | — | — |
| 1980-07-29 | $9.46 | $14.81 | 296,821 | — | — |
| 1980-07-28 | $9.40 | $14.71 | 779,102 | — | — |
| 1980-07-25 | $9.34 | $14.62 | 695,581 | — | — |
| 1980-07-24 | $9.51 | $14.90 | 575,653 | — | — |
| 1980-07-23 | $9.46 | $14.81 | 373,061 | — | — |
| 1980-07-22 | $9.40 | $14.71 | 699,436 | — | — |
| 1980-07-21 | $9.40 | $14.71 | 298,106 | — | — |
| 1980-07-18 | $9.40 | $14.71 | 565,374 | — | — |
| 1980-07-17 | $8.99 | $14.07 | 186,316 | — | — |
| 1980-07-16 | $9.02 | $14.12 | 168,327 | — | — |
| 1980-07-15 | $9.02 | $14.12 | 325,090 | — | — |
| 1980-07-14 | $8.99 | $14.07 | 151,195 | — | — |
| 1980-07-11 | $8.90 | $13.94 | 355,500 | — | — |
| 1980-07-10 | $8.90 | $13.94 | 439,878 | — | — |
| 1980-07-09 | $9.02 | $14.12 | 634,761 | — | — |
| 1980-07-08 | $9.13 | $14.30 | 724,278 | — | — |
| 1980-07-07 | $8.99 | $14.07 | 553,381 | — | — |
| 1980-07-03 | $8.90 | $13.94 | 927,727 | — | — |
| 1980-07-02 | $8.61 | $13.48 | 303,674 | — | — |
| 1980-07-01 | $8.58 | $13.43 | 243,710 | — | — |
| 1980-06-30 | $8.52 | $13.34 | 301,533 | — | — |
| 1980-06-27 | $8.78 | $13.75 | 305,388 | — | — |
| 1980-06-26 | $8.81 | $13.80 | 409,039 | — | — |
| 1980-06-25 | $8.78 | $13.75 | 361,497 | — | — |
| 1980-06-24 | $8.58 | $13.43 | 579,080 | — | — |
| 1980-06-23 | $8.41 | $13.16 | 1,194,567 | — | — |
| 1980-06-20 | $8.32 | $13.02 | 907,597 | — | — |
| 1980-06-19 | $8.52 | $13.34 | 439,878 | — | — |
| 1980-06-18 | $8.61 | $13.48 | 1,060,933 | — | — |
| 1980-06-17 | $8.61 | $13.48 | 351,217 | — | — |
| 1980-06-16 | $8.64 | $13.53 | 640,329 | — | — |
| 1980-06-13 | $8.64 | $13.53 | 1,509,377 | — | — |
| 1980-06-12 | $8.52 | $13.34 | 498,557 | — | — |
| 1980-06-11 | $8.58 | $13.43 | 1,212,984 | — | — |
| 1980-06-10 | $8.41 | $13.16 | 840,351 | — | — |
| 1980-06-09 | $8.14 | $12.75 | 302,389 | — | — |
| 1980-06-06 | $8.05 | $12.61 | 274,549 | — | — |
| 1980-06-05 | $8.17 | $12.79 | 677,592 | — | — |
| 1980-06-04 | $8.00 | $12.52 | 388,052 | — | — |
| 1980-06-03 | $7.88 | $12.34 | 434,310 | — | — |
| 1980-06-02 | $7.91 | $12.38 | 411,181 | — | — |
| 1980-05-30 | $8.00 | $12.52 | 418,462 | — | — |
| 1980-05-29 | $7.88 | $12.34 | 744,409 | — | — |
| 1980-05-28 | $8.14 | $12.75 | 1,082,348 | — | — |
| 1980-05-27 | $8.29 | $12.98 | 445,446 | — | — |
| 1980-05-23 | $8.11 | $12.70 | 1,493,530 | — | — |
| 1980-05-22 | $7.88 | $12.34 | 1,574,052 | — | — |
| 1980-05-21 | $7.62 | $11.93 | 2,147,564 | — | — |
| 1980-05-20 | $7.53 | $11.79 | 688,300 | — | — |
| 1980-05-19 | $7.68 | $12.02 | 414,179 | — | — |
| 1980-05-16 | $7.82 | $12.03 | 287,827 | — | — |
| 1980-05-15 | $7.85 | $12.07 | 191,028 | — | — |
| 1980-05-14 | $7.88 | $12.12 | 1,284,512 | — | — |
| 1980-05-13 | $7.73 | $11.89 | 451,014 | — | — |
| 1980-05-12 | $7.73 | $11.89 | 388,480 | — | — |
| 1980-05-09 | $7.88 | $12.12 | 222,295 | — | — |
| 1980-05-08 | $7.94 | $12.21 | 243,710 | — | — |
| 1980-05-07 | $8.05 | $12.39 | 431,312 | — | — |
| 1980-05-06 | $7.82 | $12.03 | 733,701 | — | — |
| 1980-05-05 | $7.70 | $11.85 | 858,769 | — | — |
| 1980-05-02 | $7.68 | $11.80 | 472,430 | — | — |
| 1980-05-01 | $7.73 | $11.89 | 376,488 | — | — |
| 1980-04-30 | $8.00 | $12.30 | 440,306 | — | — |
| 1980-04-29 | $8.03 | $12.34 | 386,767 | — | — |
| 1980-04-28 | $8.08 | $12.43 | 317,380 | — | — |
| 1980-04-25 | $8.05 | $12.39 | 416,321 | — | — |
| 1980-04-24 | $8.05 | $12.39 | 284,829 | — | — |
| 1980-04-23 | $8.00 | $12.30 | 866,478 | — | — |
| 1980-04-22 | $8.17 | $12.57 | 2,181,829 | — | — |
| 1980-04-21 | $7.38 | $11.35 | 178,178 | — | — |
| 1980-04-18 | $7.35 | $11.31 | 80,951 | — | — |
| 1980-04-17 | $7.27 | $11.17 | 208,160 | — | — |
| 1980-04-16 | $7.35 | $11.31 | 403,471 | — | — |
| 1980-04-15 | $7.41 | $11.40 | 295,965 | — | — |
| 1980-04-14 | $7.41 | $11.40 | 269,409 | — | — |
| 1980-04-11 | $7.44 | $11.44 | 507,980 | — | — |
| 1980-04-10 | $7.35 | $11.31 | 689,585 | — | — |
| 1980-04-09 | $7.33 | $11.26 | 379,486 | — | — |
| 1980-04-08 | $7.47 | $11.49 | 466,434 | — | — |
| 1980-04-07 | $7.56 | $11.62 | 169,612 | — | — |
| 1980-04-03 | $7.73 | $11.89 | 137,060 | — | — |
| 1980-04-02 | $7.65 | $11.76 | 469,003 | — | — |
| 1980-04-01 | $7.70 | $11.85 | 321,235 | — | — |
| 1980-03-31 | $7.76 | $11.94 | 216,298 | — | — |
| 1980-03-28 | $7.68 | $11.80 | 279,260 | — | — |
| 1980-03-27 | $7.53 | $11.58 | 1,113,615 | — | — |
| 1980-03-26 | $7.70 | $11.85 | 421,461 | — | — |
| 1980-03-25 | $7.73 | $11.89 | 407,755 | — | — |
| 1980-03-24 | $7.73 | $11.89 | 471,573 | — | — |
| 1980-03-21 | $7.91 | $12.16 | 276,262 | — | — |
| 1980-03-20 | $7.88 | $12.12 | 465,149 | — | — |
| 1980-03-19 | $8.08 | $12.43 | 791,952 | — | — |
| 1980-03-18 | $8.23 | $12.66 | 1,142,312 | — | — |
| 1980-03-17 | $8.11 | $12.48 | 770,108 | — | — |
| 1980-03-14 | $8.41 | $12.92 | 299,391 | — | — |
| 1980-03-13 | $8.46 | $13.01 | 872,046 | — | — |
| 1980-03-12 | $8.67 | $13.33 | 186,316 | — | — |
| 1980-03-11 | $8.81 | $13.55 | 436,880 | — | — |
| 1980-03-10 | $8.58 | $13.19 | 563,661 | — | — |
| 1980-03-07 | $8.64 | $13.28 | 455,297 | — | — |
| 1980-03-06 | $8.78 | $13.51 | 510,978 | — | — |
| 1980-03-05 | $8.93 | $13.73 | 493,846 | — | — |
| 1980-03-04 | $9.34 | $14.36 | 331,086 | — | — |
| 1980-03-03 | $9.37 | $14.41 | 275,406 | — | — |
| 1980-02-29 | $9.48 | $14.58 | 431,740 | — | — |
| 1980-02-28 | $9.34 | $14.36 | 126,353 | — | — |
| 1980-02-27 | $9.31 | $14.32 | 299,820 | — | — |
| 1980-02-26 | $9.37 | $14.41 | 652,322 | — | — |
| 1980-02-25 | $9.25 | $14.23 | 292,967 | — | — |
| 1980-02-22 | $9.40 | $14.45 | 376,059 | — | — |
| 1980-02-21 | $9.69 | $14.90 | 267,696 | — | — |
| 1980-02-20 | $9.81 | $15.08 | 482,709 | — | — |
| 1980-02-19 | $9.86 | $15.17 | 534,964 | — | — |
| 1980-02-15 | $10.01 | $15.18 | 418,462 | — | — |
| 1980-02-14 | $10.01 | $15.18 | 319,094 | — | — |
| 1980-02-13 | $10.19 | $15.44 | 1,150,450 | — | — |
| 1980-02-12 | $10.13 | $15.35 | 1,141,884 | — | — |
| 1980-02-11 | $9.69 | $14.69 | 1,304,643 | — | — |
| 1980-02-08 | $9.92 | $15.04 | 899,030 | — | — |
| 1980-02-07 | $9.05 | $13.72 | 377,773 | — | — |
| 1980-02-06 | $9.05 | $13.72 | 397,475 | — | — |
| 1980-02-05 | $8.90 | $13.50 | 355,929 | — | — |
| 1980-02-04 | $8.99 | $13.63 | 408,611 | — | — |
| 1980-02-01 | $9.13 | $13.85 | 674,166 | — | — |
| 1980-01-31 | $9.13 | $13.85 | 643,755 | — | — |
| 1980-01-30 | $9.28 | $14.07 | 247,137 | — | — |
| 1980-01-29 | $9.16 | $13.89 | 432,168 | — | — |
| 1980-01-28 | $9.34 | $14.16 | 369,206 | — | — |
| 1980-01-25 | $9.31 | $14.12 | 671,167 | — | — |
| 1980-01-24 | $9.46 | $14.34 | 1,067,786 | — | — |
| 1980-01-23 | $9.46 | $14.34 | 487,421 | — | — |
| 1980-01-22 | $9.48 | $14.38 | 921,731 | — | — |
| 1980-01-21 | $9.81 | $14.87 | 881,898 | — | — |
| 1980-01-18 | $9.66 | $14.65 | 706,289 | — | — |
| 1980-01-17 | $9.89 | $15.00 | 1,101,623 | — | — |
| 1980-01-16 | $10.04 | $15.22 | 2,319,746 | — | — |
| 1980-01-15 | $9.72 | $14.73 | 2,070,896 | — | — |
| 1980-01-14 | $9.16 | $13.89 | 961,136 | — | — |
| 1980-01-11 | $9.02 | $13.67 | 603,494 | — | — |
| 1980-01-10 | $8.87 | $13.45 | 818,507 | — | — |
| 1980-01-09 | $8.81 | $13.36 | 1,087,917 | — | — |
| 1980-01-08 | $8.76 | $13.27 | 779,959 | — | — |
| 1980-01-07 | $8.52 | $12.92 | 224,436 | — | — |
| 1980-01-04 | $8.46 | $12.83 | 368,350 | — | — |
| 1980-01-03 | $8.58 | $13.01 | 382,484 | — | — |
| 1980-01-02 | $8.55 | $12.96 | 341,366 | — | — |