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 | $10.54 | $10.54 | 18,900 | — | — |
| 1980-12-30 | $10.38 | $10.37 | 40,800 | — | — |
| 1980-12-29 | $10.67 | $10.67 | 4,500 | — | — |
| 1980-12-26 | $10.96 | $10.96 | 3,900 | — | — |
| 1980-12-24 | $11.04 | $11.04 | 900 | — | — |
| 1980-12-23 | $11.25 | $11.25 | 9,600 | — | — |
| 1980-12-22 | $11.17 | $11.17 | 9,900 | — | — |
| 1980-12-19 | $10.92 | $10.92 | 25,500 | — | — |
| 1980-12-18 | $11.04 | $11.04 | 32,400 | — | — |
| 1980-12-17 | $10.83 | $10.83 | 30,300 | — | — |
| 1980-12-16 | $10.67 | $10.67 | 24,900 | — | — |
| 1980-12-15 | $10.29 | $10.29 | 29,100 | — | — |
| 1980-12-12 | $10.50 | $10.50 | 28,200 | — | — |
| 1980-12-11 | $10.67 | $10.67 | 87,300 | — | — |
| 1980-12-10 | $11.25 | $11.25 | 27,000 | — | — |
| 1980-12-09 | $10.96 | $10.96 | 20,400 | — | — |
| 1980-12-08 | $11.25 | $11.25 | 15,600 | — | — |
| 1980-12-05 | $11.96 | $11.96 | 2,700 | — | — |
| 1980-12-04 | $12.00 | $12.00 | 4,500 | — | — |
| 1980-12-03 | $11.92 | $11.92 | 12,900 | — | — |
| 1980-12-02 | $12.17 | $12.17 | 26,400 | — | — |
| 1980-12-01 | $12.21 | $12.21 | 31,200 | — | — |
| 1980-11-28 | $12.25 | $12.25 | 7,800 | — | — |
| 1980-11-26 | $12.38 | $12.37 | 24,900 | — | — |
| 1980-11-25 | $12.67 | $12.67 | 18,900 | — | — |
| 1980-11-24 | $12.33 | $12.33 | 15,000 | — | — |
| 1980-11-21 | $12.50 | $12.50 | 26,400 | — | — |
| 1980-11-20 | $12.50 | $12.50 | 9,000 | — | — |
| 1980-11-19 | $12.50 | $12.50 | 23,700 | — | — |
| 1980-11-18 | $12.54 | $12.54 | 17,100 | — | — |
| 1980-11-17 | $12.71 | $12.71 | 9,000 | — | — |
| 1980-11-14 | $12.92 | $12.92 | 26,100 | — | — |
| 1980-11-13 | $13.04 | $13.04 | 48,300 | — | — |
| 1980-11-12 | $13.08 | $13.08 | 48,600 | — | — |
| 1980-11-11 | $12.21 | $12.21 | 95,700 | — | — |
| 1980-11-10 | $12.13 | $12.12 | 13,200 | — | — |
| 1980-11-07 | $12.08 | $12.08 | 16,200 | — | — |
| 1980-11-06 | $12.00 | $12.00 | 51,300 | — | — |
| 1980-11-05 | $12.13 | $12.12 | 38,700 | — | — |
| 1980-11-03 | $11.63 | $11.63 | 24,600 | — | — |
| 1980-10-31 | $11.63 | $11.63 | 8,700 | — | — |
| 1980-10-30 | $11.67 | $11.67 | 15,000 | — | — |
| 1980-10-29 | $11.58 | $11.58 | 14,700 | — | — |
| 1980-10-28 | $11.38 | $11.37 | 93,300 | — | — |
| 1980-10-27 | $11.33 | $11.33 | 14,400 | — | — |
| 1980-10-24 | $11.46 | $11.46 | 45,900 | — | — |
| 1980-10-23 | $11.67 | $11.67 | 25,800 | — | — |
| 1980-10-22 | $11.75 | $11.75 | 19,800 | — | — |
| 1980-10-21 | $11.42 | $11.42 | 46,200 | — | — |
| 1980-10-20 | $11.04 | $11.04 | 53,400 | — | — |
| 1980-10-17 | $11.63 | $11.63 | 26,400 | — | — |
| 1980-10-16 | $11.67 | $11.67 | 42,600 | — | — |
| 1980-10-15 | $11.83 | $11.83 | 165,600 | — | — |
| 1980-10-14 | $11.79 | $11.79 | 48,600 | — | — |
| 1980-10-13 | $11.50 | $11.50 | 24,900 | — | — |
| 1980-10-10 | $11.58 | $11.58 | 20,100 | — | — |
| 1980-10-09 | $11.71 | $11.71 | 24,300 | — | — |
| 1980-10-08 | $11.79 | $11.79 | 27,000 | — | — |
| 1980-10-07 | $11.83 | $11.83 | 21,600 | — | — |
| 1980-10-06 | $11.88 | $11.87 | 22,200 | — | — |
| 1980-10-03 | $11.71 | $11.71 | 12,300 | — | — |
| 1980-10-02 | $11.50 | $11.50 | 9,000 | — | — |
| 1980-10-01 | $11.50 | $11.50 | 66,600 | — | — |
| 1980-09-30 | $11.58 | $11.58 | 16,200 | — | — |
| 1980-09-29 | $11.38 | $11.37 | 54,000 | — | — |
| 1980-09-26 | $11.79 | $11.79 | 25,200 | — | — |
| 1980-09-25 | $12.00 | $12.00 | 26,700 | — | — |
| 1980-09-24 | $12.13 | $12.12 | 33,300 | — | — |
| 1980-09-23 | $12.17 | $12.17 | 60,300 | — | — |
| 1980-09-22 | $11.92 | $11.92 | 27,300 | — | — |
| 1980-09-19 | $11.79 | $11.79 | 111,600 | — | — |
| 1980-09-18 | $11.75 | $11.75 | 27,600 | — | — |
| 1980-09-17 | $11.92 | $11.92 | 85,200 | — | — |
| 1980-09-16 | $11.63 | $11.63 | 31,800 | — | — |
| 1980-09-15 | $11.67 | $11.67 | 12,000 | — | — |
| 1980-09-12 | $11.71 | $11.71 | 87,300 | — | — |
| 1980-09-11 | $11.96 | $11.96 | 16,800 | — | — |
| 1980-09-10 | $11.79 | $11.79 | 17,400 | — | — |
| 1980-09-09 | $11.58 | $11.58 | 18,900 | — | — |
| 1980-09-08 | $11.67 | $11.67 | 7,500 | — | — |
| 1980-09-05 | $11.67 | $11.67 | 15,000 | — | — |
| 1980-09-04 | $11.54 | $11.54 | 34,800 | — | — |
| 1980-09-03 | $11.83 | $11.83 | 61,200 | — | — |
| 1980-09-02 | $11.21 | $11.21 | 12,300 | — | — |
| 1980-08-29 | $10.92 | $10.92 | 8,400 | — | — |
| 1980-08-28 | $10.67 | $10.67 | 67,200 | — | — |
| 1980-08-27 | $10.58 | $10.58 | 40,500 | — | — |
| 1980-08-26 | $10.71 | $10.71 | 114,600 | — | — |
| 1980-08-25 | $10.83 | $10.83 | 21,600 | — | — |
| 1980-08-22 | $11.08 | $11.08 | 53,400 | — | — |
| 1980-08-21 | $11.25 | $11.25 | 19,200 | — | — |
| 1980-08-20 | $11.25 | $11.25 | 29,100 | — | — |
| 1980-08-19 | $11.17 | $11.17 | 53,700 | — | — |
| 1980-08-18 | $11.33 | $11.33 | 36,900 | — | — |
| 1980-08-15 | $11.58 | $11.58 | 15,600 | — | — |
| 1980-08-14 | $11.54 | $11.54 | 63,900 | — | — |
| 1980-08-13 | $11.67 | $11.67 | 144,000 | — | — |
| 1980-08-12 | $11.38 | $11.37 | 39,900 | — | — |
| 1980-08-11 | $11.46 | $11.46 | 18,900 | — | — |
| 1980-08-08 | $11.21 | $11.21 | 45,600 | — | — |
| 1980-08-07 | $11.42 | $11.42 | 22,200 | — | — |
| 1980-08-06 | $11.21 | $11.21 | 26,400 | — | — |
| 1980-08-05 | $11.13 | $11.12 | 31,200 | — | — |
| 1980-08-04 | $10.83 | $10.83 | 16,200 | — | — |
| 1980-08-01 | $11.13 | $11.12 | 30,300 | — | — |
| 1980-07-31 | $10.83 | $10.83 | 28,800 | — | — |
| 1980-07-30 | $10.75 | $10.75 | 48,900 | — | — |
| 1980-07-29 | $10.83 | $10.83 | 26,700 | — | — |
| 1980-07-28 | $10.67 | $10.67 | 24,600 | — | — |
| 1980-07-25 | $10.46 | $10.46 | 37,200 | — | — |
| 1980-07-24 | $10.50 | $10.50 | 13,200 | — | — |
| 1980-07-23 | $10.42 | $10.42 | 52,500 | — | — |
| 1980-07-22 | $10.46 | $10.46 | 99,000 | — | — |
| 1980-07-21 | $10.46 | $10.46 | 43,800 | — | — |
| 1980-07-18 | $10.38 | $10.37 | 30,300 | — | — |
| 1980-07-17 | $10.33 | $10.33 | 15,300 | — | — |
| 1980-07-16 | $10.29 | $10.29 | 46,200 | — | — |
| 1980-07-15 | $10.00 | $10.00 | 120,600 | — | — |
| 1980-07-14 | $10.29 | $10.29 | 82,500 | — | — |
| 1980-07-11 | $9.88 | $9.87 | 57,000 | — | — |
| 1980-07-10 | $9.71 | $9.71 | 53,100 | — | — |
| 1980-07-09 | $9.46 | $9.46 | 81,900 | — | — |
| 1980-07-08 | $9.50 | $9.50 | 92,100 | — | — |
| 1980-07-07 | $9.33 | $9.33 | 58,200 | — | — |
| 1980-07-03 | $9.33 | $9.33 | 46,500 | — | — |
| 1980-07-02 | $9.33 | $9.33 | 41,700 | — | — |
| 1980-07-01 | $9.33 | $9.33 | 41,100 | — | — |
| 1980-06-30 | $9.08 | $9.08 | 54,000 | — | — |
| 1980-06-27 | $9.42 | $9.42 | 60,000 | — | — |
| 1980-06-26 | $9.04 | $9.04 | 74,100 | — | — |
| 1980-06-25 | $8.67 | $8.67 | 45,000 | — | — |
| 1980-06-24 | $8.33 | $8.33 | 57,900 | — | — |
| 1980-06-23 | $8.17 | $8.17 | 46,500 | — | — |
| 1980-06-20 | $8.00 | $8.00 | 21,900 | — | — |
| 1980-06-19 | $7.96 | $7.96 | 27,300 | — | — |
| 1980-06-18 | $8.08 | $8.08 | 108,000 | — | — |
| 1980-06-17 | $8.71 | $8.71 | 89,100 | — | — |
| 1980-06-16 | $9.29 | $9.29 | 17,100 | — | — |
| 1980-06-13 | $9.25 | $9.25 | 19,500 | — | — |
| 1980-06-12 | $9.29 | $9.29 | 8,400 | — | — |
| 1980-06-11 | $9.25 | $9.25 | 10,200 | — | — |
| 1980-06-10 | $9.42 | $9.42 | 26,400 | — | — |
| 1980-06-09 | $9.50 | $9.50 | 12,000 | — | — |
| 1980-06-06 | $9.63 | $9.62 | 21,300 | — | — |
| 1980-06-05 | $9.63 | $9.62 | 85,500 | — | — |
| 1980-06-04 | $9.38 | $9.37 | 54,600 | — | — |
| 1980-06-03 | $9.17 | $9.17 | 67,200 | — | — |
| 1980-06-02 | $9.00 | $9.00 | 69,900 | — | — |
| 1980-05-30 | $8.67 | $8.67 | 75,300 | — | — |
| 1980-05-29 | $8.58 | $8.58 | 27,600 | — | — |
| 1980-05-28 | $8.88 | $8.87 | 7,500 | — | — |
| 1980-05-27 | $8.88 | $8.87 | 27,600 | — | — |
| 1980-05-23 | $8.67 | $8.67 | 22,200 | — | — |
| 1980-05-22 | $8.75 | $8.75 | 41,400 | — | — |
| 1980-05-21 | $8.25 | $8.25 | 56,100 | — | — |
| 1980-05-20 | $8.08 | $8.08 | 73,800 | — | — |
| 1980-05-19 | $8.00 | $8.00 | 12,600 | — | — |
| 1980-05-16 | $7.54 | $7.54 | 4,500 | — | — |
| 1980-05-15 | $7.63 | $7.62 | 5,100 | — | — |
| 1980-05-14 | $7.63 | $7.62 | 39,900 | — | — |
| 1980-05-13 | $7.25 | $7.25 | 23,400 | — | — |
| 1980-05-12 | $7.17 | $7.17 | 30,000 | — | — |
| 1980-05-09 | $7.33 | $7.33 | 39,600 | — | — |
| 1980-05-08 | $7.29 | $7.29 | 37,500 | — | — |
| 1980-05-07 | $7.75 | $7.75 | 13,200 | — | — |
| 1980-05-06 | $7.92 | $7.92 | 20,700 | — | — |
| 1980-05-05 | $7.83 | $7.83 | 13,200 | — | — |
| 1980-05-02 | $7.67 | $7.67 | 11,700 | — | — |
| 1980-05-01 | $7.67 | $7.67 | 3,900 | — | — |
| 1980-04-30 | $7.79 | $7.79 | 12,000 | — | — |
| 1980-04-29 | $8.00 | $8.00 | 29,100 | — | — |
| 1980-04-28 | $8.17 | $8.17 | 16,800 | — | — |
| 1980-04-25 | $8.17 | $8.17 | 39,600 | — | — |
| 1980-04-24 | $8.08 | $8.08 | 36,600 | — | — |
| 1980-04-23 | $8.00 | $8.00 | 66,300 | — | — |
| 1980-04-22 | $7.58 | $7.58 | 63,000 | — | — |
| 1980-04-21 | $7.33 | $7.33 | 6,900 | — | — |
| 1980-04-18 | $7.50 | $7.50 | 9,900 | — | — |
| 1980-04-17 | $7.58 | $7.58 | 12,900 | — | — |
| 1980-04-16 | $7.83 | $7.83 | 35,400 | — | — |
| 1980-04-15 | $7.79 | $7.79 | 7,800 | — | — |
| 1980-04-14 | $7.67 | $7.67 | 23,700 | — | — |
| 1980-04-11 | $8.00 | $8.00 | 9,000 | — | — |
| 1980-04-10 | $8.04 | $8.04 | 15,300 | — | — |
| 1980-04-09 | $7.96 | $7.96 | 25,800 | — | — |
| 1980-04-08 | $8.04 | $8.04 | 8,700 | — | — |
| 1980-04-07 | $7.92 | $7.92 | 13,500 | — | — |
| 1980-04-03 | $8.29 | $8.29 | 20,700 | — | — |
| 1980-04-02 | $8.17 | $8.17 | 18,900 | — | — |
| 1980-04-01 | $8.21 | $8.21 | 14,400 | — | — |
| 1980-03-31 | $8.38 | $8.38 | 7,200 | — | — |
| 1980-03-28 | $8.29 | $8.29 | 36,000 | — | — |
| 1980-03-27 | $7.25 | $7.25 | 45,300 | — | — |
| 1980-03-26 | $8.33 | $8.33 | 38,400 | — | — |
| 1980-03-25 | $8.42 | $8.42 | 30,900 | — | — |
| 1980-03-24 | $8.63 | $8.62 | 27,300 | — | — |
| 1980-03-21 | $9.13 | $9.12 | 15,300 | — | — |
| 1980-03-20 | $9.17 | $9.17 | 22,800 | — | — |
| 1980-03-19 | $9.21 | $9.21 | 45,600 | — | — |
| 1980-03-18 | $8.63 | $8.62 | 86,400 | — | — |
| 1980-03-17 | $8.38 | $8.38 | 82,500 | — | — |