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 | $10.00 | $10.00 | 24,800 | — | — |
| 1980-12-30 | $9.81 | $9.81 | 21,600 | — | — |
| 1980-12-29 | $9.75 | $9.75 | 28,400 | — | — |
| 1980-12-26 | $9.97 | $9.97 | 38,000 | — | — |
| 1980-12-24 | $9.63 | $9.63 | 50,400 | — | — |
| 1980-12-23 | $9.78 | $9.78 | 34,000 | — | — |
| 1980-12-22 | $9.88 | $9.87 | 81,200 | — | — |
| 1980-12-19 | $9.69 | $9.69 | 76,800 | — | — |
| 1980-12-18 | $9.31 | $9.31 | 60,000 | — | — |
| 1980-12-17 | $9.16 | $9.16 | 66,800 | — | — |
| 1980-12-16 | $9.16 | $9.16 | 36,800 | — | — |
| 1980-12-15 | $9.28 | $9.28 | 147,200 | — | — |
| 1980-12-12 | $9.38 | $9.37 | 13,200 | — | — |
| 1980-12-11 | $9.34 | $9.34 | 127,600 | — | — |
| 1980-12-10 | $9.34 | $9.34 | 58,400 | — | — |
| 1980-12-09 | $9.50 | $9.50 | 23,200 | — | — |
| 1980-12-08 | $9.81 | $9.81 | 116,800 | — | — |
| 1980-12-05 | $9.69 | $9.69 | 68,000 | — | — |
| 1980-12-04 | $9.78 | $9.78 | 58,400 | — | — |
| 1980-12-03 | $9.47 | $9.47 | 14,000 | — | — |
| 1980-12-02 | $9.38 | $9.37 | 62,400 | — | — |
| 1980-12-01 | $9.41 | $9.41 | 73,200 | — | — |
| 1980-11-28 | $9.41 | $9.41 | 14,000 | — | — |
| 1980-11-26 | $9.25 | $9.25 | 168,400 | — | — |
| 1980-11-25 | $9.38 | $9.37 | 30,800 | — | — |
| 1980-11-24 | $9.53 | $9.53 | 18,000 | — | — |
| 1980-11-21 | $9.81 | $9.81 | 114,400 | — | — |
| 1980-11-20 | $9.88 | $9.87 | 60,800 | — | — |
| 1980-11-19 | $9.97 | $9.97 | 9,600 | — | — |
| 1980-11-18 | $9.88 | $9.87 | 37,200 | — | — |
| 1980-11-17 | $9.97 | $9.97 | 25,200 | — | — |
| 1980-11-14 | $10.06 | $10.06 | 214,000 | — | — |
| 1980-11-13 | $10.06 | $10.06 | 49,600 | — | — |
| 1980-11-12 | $10.06 | $10.06 | 58,800 | — | — |
| 1980-11-11 | $9.97 | $9.97 | 9,200 | — | — |
| 1980-11-10 | $10.00 | $10.00 | 26,800 | — | — |
| 1980-11-07 | $10.00 | $10.00 | 15,200 | — | — |
| 1980-11-06 | $9.84 | $9.84 | 88,400 | — | — |
| 1980-11-05 | $9.81 | $9.81 | 82,400 | — | — |
| 1980-11-03 | $10.19 | $10.19 | 36,800 | — | — |
| 1980-10-31 | $9.91 | $9.91 | 30,000 | — | — |
| 1980-10-30 | $9.91 | $9.91 | 14,800 | — | — |
| 1980-10-29 | $9.91 | $9.91 | 36,400 | — | — |
| 1980-10-28 | $9.88 | $9.87 | 476,400 | — | — |
| 1980-10-27 | $9.81 | $9.81 | 24,000 | — | — |
| 1980-10-24 | $9.81 | $9.81 | 42,800 | — | — |
| 1980-10-23 | $9.88 | $9.87 | 21,600 | — | — |
| 1980-10-22 | $9.88 | $9.87 | 298,400 | — | — |
| 1980-10-21 | $9.81 | $9.81 | 48,000 | — | — |
| 1980-10-20 | $9.91 | $9.91 | 65,600 | — | — |
| 1980-10-17 | $9.91 | $9.91 | 26,800 | — | — |
| 1980-10-16 | $10.16 | $10.16 | 70,000 | — | — |
| 1980-10-15 | $10.28 | $10.28 | 271,200 | — | — |
| 1980-10-14 | $10.34 | $10.34 | 43,600 | — | — |
| 1980-10-13 | $10.25 | $10.25 | 21,200 | — | — |
| 1980-10-10 | $10.34 | $10.34 | 54,000 | — | — |
| 1980-10-09 | $10.50 | $10.50 | 20,800 | — | — |
| 1980-10-08 | $10.41 | $10.41 | 33,600 | — | — |
| 1980-10-07 | $10.59 | $10.59 | 42,800 | — | — |
| 1980-10-06 | $10.53 | $10.53 | 34,400 | — | — |
| 1980-10-03 | $10.47 | $10.47 | 34,400 | — | — |
| 1980-10-02 | $10.31 | $10.31 | 91,600 | — | — |
| 1980-10-01 | $10.31 | $10.31 | 10,800 | — | — |
| 1980-09-30 | $10.34 | $10.34 | 20,400 | — | — |
| 1980-09-29 | $10.31 | $10.31 | 9,600 | — | — |
| 1980-09-26 | $10.31 | $10.31 | 170,400 | — | — |
| 1980-09-25 | $10.50 | $10.50 | 34,800 | — | — |
| 1980-09-24 | $10.56 | $10.56 | 22,400 | — | — |
| 1980-09-23 | $10.63 | $10.63 | 110,000 | — | — |
| 1980-09-22 | $10.50 | $10.50 | 369,600 | — | — |
| 1980-09-19 | $10.50 | $10.50 | 89,200 | — | — |
| 1980-09-18 | $10.53 | $10.53 | 67,600 | — | — |
| 1980-09-17 | $10.69 | $10.69 | 23,600 | — | — |
| 1980-09-16 | $10.59 | $10.59 | 66,400 | — | — |
| 1980-09-15 | $10.69 | $10.69 | 29,600 | — | — |
| 1980-09-12 | $10.63 | $10.63 | 18,800 | — | — |
| 1980-09-11 | $10.50 | $10.50 | 284,800 | — | — |
| 1980-09-10 | $10.53 | $10.53 | 67,600 | — | — |
| 1980-09-09 | $10.41 | $10.41 | 66,400 | — | — |
| 1980-09-08 | $10.50 | $10.50 | 21,600 | — | — |
| 1980-09-05 | $10.53 | $10.53 | 35,200 | — | — |
| 1980-09-04 | $10.56 | $10.56 | 24,400 | — | — |
| 1980-09-03 | $10.50 | $10.50 | 65,200 | — | — |
| 1980-09-02 | $10.38 | $10.37 | 26,000 | — | — |
| 1980-08-29 | $10.50 | $10.50 | 31,200 | — | — |
| 1980-08-28 | $10.63 | $10.63 | 4,800 | — | — |
| 1980-08-27 | $10.63 | $10.63 | 53,600 | — | — |
| 1980-08-26 | $10.75 | $10.75 | 62,000 | — | — |
| 1980-08-25 | $10.88 | $10.87 | 28,800 | — | — |
| 1980-08-22 | $11.06 | $11.06 | 21,200 | — | — |
| 1980-08-21 | $10.97 | $10.97 | 62,000 | — | — |
| 1980-08-20 | $10.66 | $10.66 | 48,000 | — | — |
| 1980-08-19 | $10.81 | $10.81 | 55,200 | — | — |
| 1980-08-18 | $11.19 | $11.19 | 17,600 | — | — |
| 1980-08-15 | $11.19 | $11.19 | 45,600 | — | — |
| 1980-08-14 | $11.25 | $11.25 | 101,200 | — | — |
| 1980-08-13 | $10.97 | $10.97 | 57,600 | — | — |
| 1980-08-12 | $11.06 | $11.06 | 37,200 | — | — |
| 1980-08-11 | $10.94 | $10.94 | 46,400 | — | — |
| 1980-08-08 | $11.00 | $11.00 | 112,800 | — | — |
| 1980-08-07 | $11.38 | $11.38 | 70,400 | — | — |
| 1980-08-06 | $11.25 | $11.25 | 19,200 | — | — |
| 1980-08-05 | $11.16 | $11.16 | 29,200 | — | — |
| 1980-08-04 | $10.94 | $10.94 | 146,000 | — | — |
| 1980-08-01 | $10.69 | $10.69 | 31,600 | — | — |
| 1980-07-31 | $10.75 | $10.75 | 200,000 | — | — |
| 1980-07-30 | $10.81 | $10.81 | 51,200 | — | — |
| 1980-07-29 | $10.94 | $10.94 | 21,600 | — | — |
| 1980-07-28 | $11.00 | $11.00 | 95,200 | — | — |
| 1980-07-25 | $11.06 | $11.06 | 76,000 | — | — |
| 1980-07-24 | $11.38 | $11.38 | 62,400 | — | — |
| 1980-07-23 | $11.28 | $11.28 | 72,000 | — | — |
| 1980-07-22 | $10.75 | $10.75 | 58,400 | — | — |
| 1980-07-21 | $10.78 | $10.78 | 38,800 | — | — |
| 1980-07-18 | $10.84 | $10.84 | 44,800 | — | — |
| 1980-07-17 | $10.75 | $10.75 | 5,200 | — | — |
| 1980-07-16 | $10.88 | $10.87 | 46,000 | — | — |
| 1980-07-15 | $10.75 | $10.75 | 50,400 | — | — |
| 1980-07-14 | $10.63 | $10.63 | 12,800 | — | — |
| 1980-07-11 | $10.50 | $10.50 | 90,400 | — | — |
| 1980-07-10 | $10.44 | $10.44 | 24,800 | — | — |
| 1980-07-09 | $10.63 | $10.63 | 111,600 | — | — |
| 1980-07-08 | $10.63 | $10.63 | 30,800 | — | — |
| 1980-07-07 | $10.44 | $10.44 | 20,800 | — | — |
| 1980-07-03 | $10.44 | $10.44 | 26,400 | — | — |
| 1980-07-02 | $10.56 | $10.56 | 20,800 | — | — |
| 1980-07-01 | $10.44 | $10.44 | 78,800 | — | — |
| 1980-06-30 | $10.31 | $10.31 | 43,600 | — | — |
| 1980-06-27 | $10.41 | $10.41 | 10,400 | — | — |
| 1980-06-26 | $10.41 | $10.41 | 20,000 | — | — |
| 1980-06-25 | $10.56 | $10.56 | 17,600 | — | — |
| 1980-06-24 | $10.47 | $10.47 | 13,600 | — | — |
| 1980-06-23 | $10.38 | $10.37 | 20,000 | — | — |
| 1980-06-20 | $10.44 | $10.44 | 91,200 | — | — |
| 1980-06-19 | $10.53 | $10.53 | 24,400 | — | — |
| 1980-06-18 | $10.59 | $10.59 | 20,000 | — | — |
| 1980-06-17 | $10.66 | $10.66 | 48,400 | — | — |
| 1980-06-16 | $10.56 | $10.56 | 56,800 | — | — |
| 1980-06-13 | $10.53 | $10.53 | 28,800 | — | — |
| 1980-06-12 | $10.25 | $10.25 | 56,400 | — | — |
| 1980-06-11 | $10.16 | $10.16 | 24,400 | — | — |
| 1980-06-10 | $10.06 | $10.06 | 56,800 | — | — |
| 1980-06-09 | $9.94 | $9.94 | 24,400 | — | — |
| 1980-06-06 | $10.00 | $10.00 | 40,400 | — | — |
| 1980-06-05 | $9.88 | $9.87 | 47,200 | — | — |
| 1980-06-04 | $9.81 | $9.81 | 87,200 | — | — |
| 1980-06-03 | $9.72 | $9.72 | 12,000 | — | — |
| 1980-06-02 | $9.63 | $9.63 | 26,800 | — | — |
| 1980-05-30 | $9.69 | $9.69 | 58,800 | — | — |
| 1980-05-29 | $9.63 | $9.63 | 223,600 | — | — |
| 1980-05-28 | $9.66 | $9.66 | 72,000 | — | — |
| 1980-05-27 | $9.63 | $9.63 | 76,400 | — | — |
| 1980-05-23 | $9.59 | $9.59 | 46,000 | — | — |
| 1980-05-22 | $9.28 | $9.28 | 32,800 | — | — |
| 1980-05-21 | $9.22 | $9.22 | 47,200 | — | — |
| 1980-05-20 | $9.22 | $9.22 | 65,600 | — | — |
| 1980-05-19 | $9.16 | $9.16 | 20,800 | — | — |
| 1980-05-16 | $9.22 | $9.22 | 30,800 | — | — |
| 1980-05-15 | $9.25 | $9.25 | 26,400 | — | — |
| 1980-05-14 | $9.25 | $9.25 | 48,400 | — | — |
| 1980-05-13 | $9.06 | $9.06 | 34,800 | — | — |
| 1980-05-12 | $9.13 | $9.13 | 12,800 | — | — |
| 1980-05-09 | $9.09 | $9.09 | 34,400 | — | — |
| 1980-05-08 | $9.41 | $9.41 | 112,400 | — | — |
| 1980-05-07 | $9.56 | $9.56 | 173,600 | — | — |
| 1980-05-06 | $9.25 | $9.25 | 79,200 | — | — |
| 1980-05-05 | $9.00 | $9.00 | 79,600 | — | — |
| 1980-05-02 | $9.00 | $9.00 | 83,200 | — | — |
| 1980-05-01 | $8.91 | $8.91 | 19,200 | — | — |
| 1980-04-30 | $9.09 | $9.09 | 29,600 | — | — |
| 1980-04-29 | $9.09 | $9.09 | 17,600 | — | — |
| 1980-04-28 | $9.06 | $9.06 | 15,200 | — | — |
| 1980-04-25 | $9.22 | $9.22 | 4,800 | — | — |
| 1980-04-24 | $9.22 | $9.22 | 86,800 | — | — |
| 1980-04-23 | $9.06 | $9.06 | 5,600 | — | — |
| 1980-04-22 | $9.03 | $9.03 | 26,400 | — | — |
| 1980-04-21 | $8.75 | $8.75 | 8,800 | — | — |
| 1980-04-18 | $8.75 | $8.75 | 30,400 | — | — |
| 1980-04-17 | $8.69 | $8.69 | 29,200 | — | — |
| 1980-04-16 | $8.56 | $8.56 | 40,400 | — | — |
| 1980-04-15 | $8.69 | $8.69 | 25,600 | — | — |
| 1980-04-14 | $8.88 | $8.87 | 29,200 | — | — |
| 1980-04-11 | $9.06 | $9.06 | 28,000 | — | — |
| 1980-04-10 | $8.91 | $8.91 | 29,200 | — | — |
| 1980-04-09 | $8.72 | $8.72 | 18,000 | — | — |
| 1980-04-08 | $8.69 | $8.69 | 27,600 | — | — |
| 1980-04-07 | $8.50 | $8.50 | 32,400 | — | — |
| 1980-04-03 | $8.59 | $8.59 | 20,800 | — | — |
| 1980-04-02 | $8.72 | $8.72 | 42,000 | — | — |
| 1980-04-01 | $8.56 | $8.56 | 60,000 | — | — |
| 1980-03-31 | $8.44 | $8.44 | 48,400 | — | — |
| 1980-03-28 | $8.38 | $8.37 | 40,000 | — | — |
| 1980-03-27 | $8.31 | $8.31 | 44,800 | — | — |
| 1980-03-26 | $8.91 | $8.91 | 20,400 | — | — |
| 1980-03-25 | $9.06 | $9.06 | 72,400 | — | — |
| 1980-03-24 | $9.13 | $9.13 | 25,600 | — | — |
| 1980-03-21 | $9.16 | $9.16 | 87,600 | — | — |
| 1980-03-20 | $9.28 | $9.28 | 48,000 | — | — |
| 1980-03-19 | $9.25 | $9.25 | 25,600 | — | — |
| 1980-03-18 | $9.09 | $9.09 | 29,200 | — | — |
| 1980-03-17 | $9.13 | $9.13 | 41,600 | — | — |