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 | $8.00 | $8.00 | 372,600 | — | — |
| 1980-12-30 | $8.08 | $8.08 | 235,500 | — | — |
| 1980-12-29 | $7.79 | $7.79 | 73,500 | — | — |
| 1980-12-26 | $7.92 | $7.92 | 29,400 | — | — |
| 1980-12-24 | $7.83 | $7.83 | 24,000 | — | — |
| 1980-12-23 | $7.88 | $7.88 | 98,700 | — | — |
| 1980-12-22 | $8.00 | $8.00 | 215,100 | — | — |
| 1980-12-19 | $7.96 | $7.96 | 55,200 | — | — |
| 1980-12-18 | $7.96 | $7.96 | 87,300 | — | — |
| 1980-12-17 | $7.96 | $7.96 | 133,500 | — | — |
| 1980-12-16 | $7.92 | $7.92 | 87,000 | — | — |
| 1980-12-15 | $8.17 | $8.17 | 30,300 | — | — |
| 1980-12-12 | $8.17 | $8.17 | 43,200 | — | — |
| 1980-12-11 | $8.08 | $8.08 | 395,700 | — | — |
| 1980-12-10 | $8.54 | $8.54 | 45,900 | — | — |
| 1980-12-09 | $8.71 | $8.71 | 62,700 | — | — |
| 1980-12-08 | $8.96 | $8.96 | 98,100 | — | — |
| 1980-12-05 | $9.17 | $9.17 | 67,800 | — | — |
| 1980-12-04 | $9.21 | $9.21 | 388,800 | — | — |
| 1980-12-03 | $9.17 | $9.17 | 178,200 | — | — |
| 1980-12-02 | $9.08 | $9.08 | 106,200 | — | — |
| 1980-12-01 | $9.00 | $9.00 | 122,400 | — | — |
| 1980-11-28 | $8.92 | $8.92 | 98,400 | — | — |
| 1980-11-26 | $8.96 | $8.96 | 282,900 | — | — |
| 1980-11-25 | $9.04 | $9.04 | 147,300 | — | — |
| 1980-11-24 | $8.71 | $8.71 | 201,000 | — | — |
| 1980-11-21 | $8.58 | $8.58 | 89,700 | — | — |
| 1980-11-20 | $8.67 | $8.67 | 133,200 | — | — |
| 1980-11-19 | $8.79 | $8.79 | 266,400 | — | — |
| 1980-11-18 | $8.54 | $8.54 | 358,200 | — | — |
| 1980-11-17 | $8.04 | $8.04 | 89,400 | — | — |
| 1980-11-14 | $7.88 | $7.88 | 70,200 | — | — |
| 1980-11-13 | $7.83 | $7.83 | 71,700 | — | — |
| 1980-11-12 | $7.88 | $7.88 | 200,400 | — | — |
| 1980-11-11 | $7.71 | $7.71 | 84,300 | — | — |
| 1980-11-10 | $7.75 | $7.75 | 52,200 | — | — |
| 1980-11-07 | $7.79 | $7.79 | 36,900 | — | — |
| 1980-11-06 | $7.88 | $7.88 | 26,700 | — | — |
| 1980-11-05 | $8.08 | $8.08 | 71,400 | — | — |
| 1980-11-03 | $8.29 | $8.29 | 40,500 | — | — |
| 1980-10-31 | $8.17 | $8.17 | 25,200 | — | — |
| 1980-10-30 | $8.13 | $8.12 | 15,900 | — | — |
| 1980-10-29 | $8.17 | $8.17 | 30,300 | — | — |
| 1980-10-28 | $8.08 | $8.08 | 55,200 | — | — |
| 1980-10-27 | $8.04 | $8.04 | 88,500 | — | — |
| 1980-10-24 | $7.96 | $7.96 | 26,100 | — | — |
| 1980-10-23 | $8.00 | $8.00 | 87,600 | — | — |
| 1980-10-22 | $8.21 | $8.21 | 377,100 | — | — |
| 1980-10-21 | $8.21 | $8.21 | 115,800 | — | — |
| 1980-10-20 | $8.33 | $8.33 | 206,700 | — | — |
| 1980-10-17 | $8.42 | $8.42 | 50,100 | — | — |
| 1980-10-16 | $8.46 | $8.46 | 150,600 | — | — |
| 1980-10-15 | $8.75 | $8.75 | 74,700 | — | — |
| 1980-10-14 | $8.63 | $8.62 | 270,000 | — | — |
| 1980-10-13 | $8.46 | $8.46 | 20,400 | — | — |
| 1980-10-10 | $8.50 | $8.50 | 98,100 | — | — |
| 1980-10-09 | $8.50 | $8.50 | 49,500 | — | — |
| 1980-10-08 | $8.38 | $8.37 | 39,000 | — | — |
| 1980-10-07 | $8.33 | $8.33 | 42,900 | — | — |
| 1980-10-06 | $8.42 | $8.42 | 83,700 | — | — |
| 1980-10-03 | $8.13 | $8.12 | 152,700 | — | — |
| 1980-10-02 | $8.08 | $8.08 | 59,400 | — | — |
| 1980-10-01 | $8.13 | $8.12 | 88,200 | — | — |
| 1980-09-30 | $8.25 | $8.25 | 108,000 | — | — |
| 1980-09-29 | $7.92 | $7.92 | 510,600 | — | — |
| 1980-09-26 | $8.08 | $8.08 | 256,200 | — | — |
| 1980-09-25 | $8.38 | $8.37 | 100,200 | — | — |
| 1980-09-24 | $8.63 | $8.62 | 81,000 | — | — |
| 1980-09-23 | $8.58 | $8.58 | 72,300 | — | — |
| 1980-09-22 | $8.67 | $8.67 | 149,100 | — | — |
| 1980-09-19 | $8.63 | $8.62 | 44,700 | — | — |
| 1980-09-18 | $8.88 | $8.87 | 45,300 | — | — |
| 1980-09-17 | $8.92 | $8.92 | 40,200 | — | — |
| 1980-09-16 | $8.92 | $8.92 | 33,600 | — | — |
| 1980-09-15 | $8.88 | $8.87 | 60,000 | — | — |
| 1980-09-12 | $9.00 | $9.00 | 65,400 | — | — |
| 1980-09-11 | $9.00 | $9.00 | 16,200 | — | — |
| 1980-09-10 | $9.00 | $9.00 | 54,300 | — | — |
| 1980-09-09 | $8.96 | $8.96 | 23,100 | — | — |
| 1980-09-08 | $9.00 | $9.00 | 29,100 | — | — |
| 1980-09-05 | $9.13 | $9.13 | 41,100 | — | — |
| 1980-09-04 | $9.13 | $9.13 | 41,700 | — | — |
| 1980-09-03 | $9.08 | $9.08 | 51,600 | — | — |
| 1980-09-02 | $9.04 | $9.04 | 215,100 | — | — |
| 1980-08-29 | $9.08 | $9.08 | 116,100 | — | — |
| 1980-08-28 | $8.88 | $8.87 | 27,000 | — | — |
| 1980-08-27 | $8.88 | $8.87 | 50,700 | — | — |
| 1980-08-26 | $9.33 | $9.33 | 59,100 | — | — |
| 1980-08-25 | $9.29 | $9.29 | 71,100 | — | — |
| 1980-08-22 | $9.38 | $9.37 | 46,200 | — | — |
| 1980-08-21 | $9.29 | $9.29 | 51,600 | — | — |
| 1980-08-20 | $9.29 | $9.29 | 39,300 | — | — |
| 1980-08-19 | $9.33 | $9.33 | 93,600 | — | — |
| 1980-08-18 | $9.29 | $9.29 | 139,200 | — | — |
| 1980-08-15 | $9.42 | $9.42 | 143,100 | — | — |
| 1980-08-14 | $9.42 | $9.42 | 83,400 | — | — |
| 1980-08-13 | $9.29 | $9.29 | 355,800 | — | — |
| 1980-08-12 | $9.21 | $9.21 | 350,100 | — | — |
| 1980-08-11 | $9.38 | $9.37 | 173,100 | — | — |
| 1980-08-08 | $9.08 | $9.08 | 66,300 | — | — |
| 1980-08-07 | $9.21 | $9.21 | 124,200 | — | — |
| 1980-08-06 | $9.29 | $9.29 | 111,600 | — | — |
| 1980-08-05 | $9.04 | $9.04 | 70,800 | — | — |
| 1980-08-04 | $8.96 | $8.96 | 62,400 | — | — |
| 1980-08-01 | $8.96 | $8.96 | 106,200 | — | — |
| 1980-07-31 | $9.08 | $9.08 | 248,400 | — | — |
| 1980-07-30 | $9.13 | $9.13 | 65,400 | — | — |
| 1980-07-29 | $9.08 | $9.08 | 129,600 | — | — |
| 1980-07-28 | $9.38 | $9.37 | 154,800 | — | — |
| 1980-07-25 | $9.25 | $9.25 | 51,600 | — | — |
| 1980-07-24 | $9.25 | $9.25 | 115,200 | — | — |
| 1980-07-23 | $9.13 | $9.13 | 147,900 | — | — |
| 1980-07-22 | $9.17 | $9.17 | 307,200 | — | — |
| 1980-07-21 | $9.13 | $9.13 | 105,000 | — | — |
| 1980-07-18 | $9.25 | $9.25 | 380,700 | — | — |
| 1980-07-17 | $9.17 | $9.17 | 205,500 | — | — |
| 1980-07-16 | $8.83 | $8.83 | 75,300 | — | — |
| 1980-07-15 | $8.79 | $8.79 | 120,000 | — | — |
| 1980-07-14 | $8.83 | $8.83 | 156,000 | — | — |
| 1980-07-11 | $8.50 | $8.50 | 25,200 | — | — |
| 1980-07-10 | $8.42 | $8.42 | 18,900 | — | — |
| 1980-07-09 | $8.54 | $8.54 | 39,600 | — | — |
| 1980-07-08 | $8.50 | $8.50 | 230,400 | — | — |
| 1980-07-07 | $8.46 | $8.46 | 45,300 | — | — |
| 1980-07-03 | $8.42 | $8.42 | 29,700 | — | — |
| 1980-07-02 | $8.42 | $8.42 | 55,800 | — | — |
| 1980-07-01 | $8.29 | $8.29 | 174,600 | — | — |
| 1980-06-30 | $8.33 | $8.33 | 159,300 | — | — |
| 1980-06-27 | $8.38 | $8.37 | 213,600 | — | — |
| 1980-06-26 | $8.42 | $8.42 | 128,400 | — | — |
| 1980-06-25 | $8.46 | $8.46 | 92,400 | — | — |
| 1980-06-24 | $8.33 | $8.33 | 120,000 | — | — |
| 1980-06-23 | $8.17 | $8.17 | 193,500 | — | — |
| 1980-06-20 | $8.08 | $8.08 | 74,100 | — | — |
| 1980-06-19 | $8.17 | $8.17 | 353,700 | — | — |
| 1980-06-18 | $8.25 | $8.25 | 147,000 | — | — |
| 1980-06-17 | $8.21 | $8.21 | 253,500 | — | — |
| 1980-06-16 | $8.04 | $8.04 | 92,700 | — | — |
| 1980-06-13 | $8.13 | $8.12 | 56,700 | — | — |
| 1980-06-12 | $8.13 | $8.12 | 158,700 | — | — |
| 1980-06-11 | $8.08 | $8.08 | 120,900 | — | — |
| 1980-06-10 | $7.88 | $7.88 | 50,100 | — | — |
| 1980-06-09 | $7.79 | $7.79 | 65,700 | — | — |
| 1980-06-06 | $7.92 | $7.92 | 30,000 | — | — |
| 1980-06-05 | $7.88 | $7.88 | 113,100 | — | — |
| 1980-06-04 | $7.88 | $7.88 | 52,800 | — | — |
| 1980-06-03 | $7.88 | $7.88 | 45,300 | — | — |
| 1980-06-02 | $7.96 | $7.96 | 70,800 | — | — |
| 1980-05-30 | $7.83 | $7.83 | 71,400 | — | — |
| 1980-05-29 | $7.83 | $7.83 | 68,400 | — | — |
| 1980-05-28 | $8.00 | $8.00 | 96,000 | — | — |
| 1980-05-27 | $8.04 | $8.04 | 182,700 | — | — |
| 1980-05-23 | $7.75 | $7.75 | 83,700 | — | — |
| 1980-05-22 | $7.46 | $7.46 | 75,000 | — | — |
| 1980-05-21 | $7.33 | $7.33 | 44,400 | — | — |
| 1980-05-20 | $7.50 | $7.50 | 63,600 | — | — |
| 1980-05-19 | $7.54 | $7.54 | 145,800 | — | — |
| 1980-05-16 | $7.54 | $7.54 | 45,900 | — | — |
| 1980-05-15 | $7.75 | $7.75 | 106,200 | — | — |
| 1980-05-14 | $7.67 | $7.67 | 127,800 | — | — |
| 1980-05-13 | $7.17 | $7.17 | 45,000 | — | — |
| 1980-05-12 | $7.25 | $7.25 | 60,000 | — | — |
| 1980-05-09 | $7.50 | $7.50 | 41,400 | — | — |
| 1980-05-08 | $7.58 | $7.58 | 132,300 | — | — |
| 1980-05-07 | $7.63 | $7.63 | 246,000 | — | — |
| 1980-05-06 | $7.42 | $7.42 | 37,800 | — | — |
| 1980-05-05 | $7.42 | $7.42 | 31,200 | — | — |
| 1980-05-02 | $7.38 | $7.38 | 26,400 | — | — |
| 1980-05-01 | $7.42 | $7.42 | 57,300 | — | — |
| 1980-04-30 | $7.38 | $7.38 | 39,000 | — | — |
| 1980-04-29 | $7.21 | $7.21 | 50,100 | — | — |
| 1980-04-28 | $7.13 | $7.12 | 38,700 | — | — |
| 1980-04-25 | $7.21 | $7.21 | 111,000 | — | — |
| 1980-04-24 | $7.17 | $7.17 | 92,400 | — | — |
| 1980-04-23 | $6.83 | $6.83 | 90,900 | — | — |
| 1980-04-22 | $6.75 | $6.75 | 136,800 | — | — |
| 1980-04-21 | $6.25 | $6.25 | 125,400 | — | — |
| 1980-04-18 | $6.25 | $6.25 | 50,700 | — | — |
| 1980-04-17 | $6.25 | $6.25 | 77,700 | — | — |
| 1980-04-16 | $6.42 | $6.42 | 95,700 | — | — |
| 1980-04-15 | $6.58 | $6.58 | 96,300 | — | — |
| 1980-04-14 | $6.83 | $6.83 | 57,900 | — | — |
| 1980-04-11 | $6.88 | $6.87 | 58,200 | — | — |
| 1980-04-10 | $6.83 | $6.83 | 59,100 | — | — |
| 1980-04-09 | $6.88 | $6.87 | 57,300 | — | — |
| 1980-04-08 | $6.96 | $6.96 | 95,700 | — | — |
| 1980-04-07 | $6.96 | $6.96 | 78,300 | — | — |
| 1980-04-03 | $7.08 | $7.08 | 37,500 | — | — |
| 1980-04-02 | $7.08 | $7.08 | 32,700 | — | — |
| 1980-04-01 | $7.08 | $7.08 | 142,200 | — | — |
| 1980-03-31 | $7.04 | $7.04 | 114,900 | — | — |
| 1980-03-28 | $6.83 | $6.83 | 81,300 | — | — |
| 1980-03-27 | $6.54 | $6.54 | 154,200 | — | — |
| 1980-03-26 | $6.71 | $6.71 | 77,400 | — | — |
| 1980-03-25 | $6.71 | $6.71 | 150,600 | — | — |
| 1980-03-24 | $6.71 | $6.71 | 99,600 | — | — |
| 1980-03-21 | $6.96 | $6.96 | 101,400 | — | — |
| 1980-03-20 | $7.00 | $7.00 | 67,200 | — | — |
| 1980-03-19 | $7.08 | $7.08 | 71,400 | — | — |
| 1980-03-18 | $7.21 | $7.21 | 173,100 | — | — |
| 1980-03-17 | $7.08 | $7.08 | 208,200 | — | — |