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 | $10.79 | $10.79 | 54,194 | — | — |
| 1980-12-30 | $10.69 | $10.69 | 108,389 | — | — |
| 1980-12-29 | $10.79 | $10.79 | 32,887 | — | — |
| 1980-12-26 | $11.06 | $11.06 | 27,792 | — | — |
| 1980-12-24 | $11.15 | $11.15 | 31,034 | — | — |
| 1980-12-23 | $10.96 | $10.96 | 85,692 | — | — |
| 1980-12-22 | $11.66 | $11.66 | 275,604 | — | — |
| 1980-12-19 | $11.66 | $11.66 | 113,484 | — | — |
| 1980-12-18 | $11.39 | $11.39 | 285,331 | — | — |
| 1980-12-17 | $11.47 | $11.47 | 218,630 | — | — |
| 1980-12-16 | $11.44 | $11.44 | 218,630 | — | — |
| 1980-12-15 | $10.96 | $10.96 | 217,241 | — | — |
| 1980-12-12 | $10.25 | $10.25 | 304,322 | — | — |
| 1980-12-11 | $9.66 | $9.66 | 812,916 | — | — |
| 1980-12-10 | $9.90 | $9.90 | 167,678 | — | — |
| 1980-12-09 | $10.31 | $10.31 | 423,365 | — | — |
| 1980-12-08 | $10.55 | $10.55 | 201,955 | — | — |
| 1980-12-05 | $11.23 | $11.23 | 316,829 | — | — |
| 1980-12-04 | $11.66 | $11.66 | 217,704 | — | — |
| 1980-12-03 | $11.87 | $11.87 | 130,159 | — | — |
| 1980-12-02 | $12.09 | $12.09 | 370,097 | — | — |
| 1980-12-01 | $12.47 | $12.47 | 264,487 | — | — |
| 1980-11-28 | $12.68 | $12.68 | 64,385 | — | — |
| 1980-11-26 | $12.82 | $12.82 | 196,397 | — | — |
| 1980-11-25 | $12.66 | $12.66 | 520,637 | — | — |
| 1980-11-24 | $12.31 | $12.31 | 775,860 | — | — |
| 1980-11-21 | $13.60 | $13.60 | 147,761 | — | — |
| 1980-11-20 | $13.66 | $13.66 | 235,769 | — | — |
| 1980-11-19 | $13.39 | $13.39 | 160,730 | — | — |
| 1980-11-18 | $13.55 | $13.55 | 226,505 | — | — |
| 1980-11-17 | $12.95 | $12.95 | 159,804 | — | — |
| 1980-11-14 | $12.90 | $12.90 | 478,486 | — | — |
| 1980-11-13 | $12.90 | $12.90 | 205,198 | — | — |
| 1980-11-12 | $12.63 | $12.63 | 239,474 | — | — |
| 1980-11-11 | $11.66 | $11.66 | 238,548 | — | — |
| 1980-11-10 | $11.44 | $11.44 | 132,012 | — | — |
| 1980-11-07 | $11.44 | $11.44 | 312,197 | — | — |
| 1980-11-06 | $11.82 | $11.82 | 92,640 | — | — |
| 1980-11-05 | $11.58 | $11.58 | 340,452 | — | — |
| 1980-11-03 | $11.28 | $11.28 | 412,248 | — | — |
| 1980-10-31 | $11.55 | $11.55 | 261,245 | — | — |
| 1980-10-30 | $11.23 | $11.23 | 444,672 | — | — |
| 1980-10-29 | $11.60 | $11.60 | 328,872 | — | — |
| 1980-10-28 | $11.33 | $11.33 | 121,358 | — | — |
| 1980-10-27 | $11.28 | $11.28 | 56,047 | — | — |
| 1980-10-24 | $11.52 | $11.52 | 235,306 | — | — |
| 1980-10-23 | $11.55 | $11.55 | 220,483 | — | — |
| 1980-10-22 | $12.25 | $12.25 | 258,002 | — | — |
| 1980-10-21 | $12.47 | $12.47 | 459,494 | — | — |
| 1980-10-20 | $12.58 | $12.58 | 275,604 | — | — |
| 1980-10-17 | $12.82 | $12.82 | 471,538 | — | — |
| 1980-10-16 | $12.41 | $12.41 | 795,314 | — | — |
| 1980-10-15 | $12.28 | $12.28 | 285,794 | — | — |
| 1980-10-14 | $11.47 | $11.47 | 271,435 | — | — |
| 1980-10-13 | $11.31 | $11.31 | 173,700 | — | — |
| 1980-10-10 | $11.01 | $11.01 | 294,132 | — | — |
| 1980-10-09 | $11.01 | $11.01 | 182,964 | — | — |
| 1980-10-08 | $10.66 | $10.66 | 331,188 | — | — |
| 1980-10-07 | $10.44 | $10.44 | 115,337 | — | — |
| 1980-10-06 | $10.58 | $10.58 | 286,258 | — | — |
| 1980-10-03 | $10.47 | $10.47 | 202,882 | — | — |
| 1980-10-02 | $10.01 | $10.01 | 272,362 | — | — |
| 1980-10-01 | $9.69 | $9.69 | 143,592 | — | — |
| 1980-09-30 | $9.23 | $9.23 | 105,610 | — | — |
| 1980-09-29 | $8.74 | $8.74 | 188,059 | — | — |
| 1980-09-26 | $8.99 | $8.99 | 119,506 | — | — |
| 1980-09-25 | $9.34 | $9.34 | 141,739 | — | — |
| 1980-09-24 | $9.53 | $9.53 | 191,765 | — | — |
| 1980-09-23 | $9.31 | $9.31 | 98,662 | — | — |
| 1980-09-22 | $9.09 | $9.09 | 223,262 | — | — |
| 1980-09-19 | $9.26 | $9.26 | 109,315 | — | — |
| 1980-09-18 | $9.42 | $9.42 | 155,635 | — | — |
| 1980-09-17 | $9.53 | $9.53 | 102,830 | — | — |
| 1980-09-16 | $9.66 | $9.66 | 173,700 | — | — |
| 1980-09-15 | $9.50 | $9.50 | 112,558 | — | — |
| 1980-09-12 | $9.66 | $9.66 | 106,999 | — | — |
| 1980-09-11 | $9.80 | $9.80 | 135,718 | — | — |
| 1980-09-10 | $9.50 | $9.50 | 79,207 | — | — |
| 1980-09-09 | $9.31 | $9.31 | 94,030 | — | — |
| 1980-09-08 | $9.28 | $9.28 | 259,392 | — | — |
| 1980-09-05 | $9.34 | $9.34 | 89,398 | — | — |
| 1980-09-04 | $9.34 | $9.34 | 308,491 | — | — |
| 1980-09-03 | $9.61 | $9.61 | 252,444 | — | — |
| 1980-09-02 | $9.45 | $9.45 | 228,358 | — | — |
| 1980-08-29 | $9.04 | $9.04 | 146,834 | — | — |
| 1980-08-28 | $8.64 | $8.64 | 375,655 | — | — |
| 1980-08-27 | $8.50 | $8.50 | 342,305 | — | — |
| 1980-08-26 | $8.53 | $8.53 | 186,670 | — | — |
| 1980-08-25 | $8.37 | $8.37 | 182,038 | — | — |
| 1980-08-22 | $8.69 | $8.69 | 617,446 | — | — |
| 1980-08-21 | $8.42 | $8.42 | 261,245 | — | — |
| 1980-08-20 | $8.07 | $8.07 | 77,818 | — | — |
| 1980-08-19 | $7.93 | $7.93 | 85,229 | — | — |
| 1980-08-18 | $7.99 | $7.99 | 368,707 | — | — |
| 1980-08-15 | $8.42 | $8.42 | 196,397 | — | — |
| 1980-08-14 | $8.42 | $8.42 | 108,852 | — | — |
| 1980-08-13 | $7.88 | $7.88 | 93,103 | — | — |
| 1980-08-12 | $8.04 | $8.04 | 199,176 | — | — |
| 1980-08-11 | $8.20 | $8.20 | 222,336 | — | — |
| 1980-08-08 | $7.88 | $7.88 | 432,629 | — | — |
| 1980-08-07 | $7.64 | $7.64 | 251,981 | — | — |
| 1980-08-06 | $7.29 | $7.29 | 159,341 | — | — |
| 1980-08-05 | $7.39 | $7.39 | 173,237 | — | — |
| 1980-08-04 | $7.50 | $7.50 | 94,030 | — | — |
| 1980-08-01 | $7.45 | $7.45 | 249,665 | — | — |
| 1980-07-31 | $7.64 | $7.64 | 434,018 | — | — |
| 1980-07-30 | $7.88 | $7.88 | 202,418 | — | — |
| 1980-07-29 | $8.10 | $8.10 | 302,470 | — | — |
| 1980-07-28 | $8.23 | $8.23 | 210,293 | — | — |
| 1980-07-25 | $7.88 | $7.88 | 545,186 | — | — |
| 1980-07-24 | $8.15 | $8.15 | 373,802 | — | — |
| 1980-07-23 | $7.75 | $7.75 | 291,353 | — | — |
| 1980-07-22 | $7.69 | $7.69 | 526,195 | — | — |
| 1980-07-21 | $7.72 | $7.72 | 214,925 | — | — |
| 1980-07-18 | $7.56 | $7.56 | 522,490 | — | — |
| 1980-07-17 | $7.50 | $7.50 | 498,866 | — | — |
| 1980-07-16 | $7.23 | $7.23 | 874,985 | — | — |
| 1980-07-15 | $7.12 | $7.12 | 453,936 | — | — |
| 1980-07-14 | $7.50 | $7.50 | 351,569 | — | — |
| 1980-07-11 | $7.53 | $7.53 | 239,938 | — | — |
| 1980-07-10 | $7.26 | $7.26 | 280,699 | — | — |
| 1980-07-09 | $7.56 | $7.56 | 243,643 | — | — |
| 1980-07-08 | $7.42 | $7.42 | 305,712 | — | — |
| 1980-07-07 | $7.29 | $7.29 | 1,176,065 | — | — |
| 1980-07-03 | $7.53 | $7.53 | 362,686 | — | — |
| 1980-07-02 | $7.72 | $7.72 | 164,899 | — | — |
| 1980-07-01 | $7.69 | $7.69 | 209,366 | — | — |
| 1980-06-30 | $7.39 | $7.39 | 251,054 | — | — |
| 1980-06-27 | $7.77 | $7.77 | 473,390 | — | — |
| 1980-06-26 | $7.83 | $7.83 | 896,755 | — | — |
| 1980-06-25 | $8.10 | $8.10 | 613,277 | — | — |
| 1980-06-24 | $7.39 | $7.39 | 301,543 | — | — |
| 1980-06-23 | $7.23 | $7.23 | 176,479 | — | — |
| 1980-06-20 | $6.96 | $6.96 | 303,396 | — | — |
| 1980-06-19 | $7.02 | $7.02 | 419,659 | — | — |
| 1980-06-18 | $7.29 | $7.29 | 250,128 | — | — |
| 1980-06-17 | $7.39 | $7.39 | 299,690 | — | — |
| 1980-06-16 | $7.31 | $7.31 | 318,218 | — | — |
| 1980-06-13 | $7.77 | $7.77 | 305,249 | — | — |
| 1980-06-12 | $7.85 | $7.85 | 635,974 | — | — |
| 1980-06-11 | $7.66 | $7.66 | 789,293 | — | — |
| 1980-06-10 | $7.29 | $7.29 | 733,709 | — | — |
| 1980-06-09 | $6.71 | $6.71 | 558,619 | — | — |
| 1980-06-06 | $6.67 | $6.67 | 833,760 | — | — |
| 1980-06-05 | $6.62 | $6.62 | 648,943 | — | — |
| 1980-06-04 | $6.41 | $6.41 | 639,216 | — | — |
| 1980-06-03 | $6.16 | $6.16 | 255,686 | — | — |
| 1980-06-02 | $6.19 | $6.19 | 309,881 | — | — |
| 1980-05-30 | $5.99 | $5.99 | 258,466 | — | — |
| 1980-05-29 | $6.00 | $6.00 | 458,568 | — | — |
| 1980-05-28 | $6.01 | $6.01 | 758,722 | — | — |
| 1980-05-27 | $5.99 | $5.99 | 397,426 | — | — |
| 1980-05-23 | $5.95 | $5.95 | 607,255 | — | — |
| 1980-05-22 | $5.85 | $5.85 | 357,127 | — | — |
| 1980-05-21 | $5.72 | $5.72 | 1,101,953 | — | — |
| 1980-05-20 | $5.70 | $5.70 | 394,646 | — | — |
| 1980-05-19 | $5.78 | $5.78 | 462,737 | — | — |
| 1980-05-16 | $5.90 | $5.90 | 394,646 | — | — |
| 1980-05-15 | $5.90 | $5.90 | 566,957 | — | — |
| 1980-05-14 | $5.76 | $5.76 | 1,491,041 | — | — |
| 1980-05-13 | $6.04 | $6.04 | 118,116 | — | — |
| 1980-05-12 | $5.97 | $5.97 | 190,375 | — | — |
| 1980-05-09 | $6.19 | $6.19 | 51,415 | — | — |
| 1980-05-08 | $6.28 | $6.28 | 68,090 | — | — |
| 1980-05-07 | $6.40 | $6.40 | 161,194 | — | — |
| 1980-05-06 | $6.48 | $6.48 | 454,399 | — | — |
| 1980-05-05 | $6.49 | $6.49 | 72,259 | — | — |
| 1980-05-02 | $6.55 | $6.55 | 83,376 | — | — |
| 1980-05-01 | $6.42 | $6.42 | 708,696 | — | — |
| 1980-04-30 | $6.60 | $6.60 | 86,155 | — | — |
| 1980-04-29 | $6.76 | $6.76 | 211,219 | — | — |
| 1980-04-28 | $6.75 | $6.75 | 108,389 | — | — |
| 1980-04-25 | $6.66 | $6.66 | 243,180 | — | — |
| 1980-04-24 | $6.82 | $6.82 | 397,426 | — | — |
| 1980-04-23 | $6.42 | $6.42 | 304,322 | — | — |
| 1980-04-22 | $6.39 | $6.39 | 204,271 | — | — |
| 1980-04-21 | $6.19 | $6.19 | 50,026 | — | — |
| 1980-04-18 | $6.19 | $6.19 | 402,984 | — | — |
| 1980-04-17 | $6.26 | $6.26 | 116,726 | — | — |
| 1980-04-16 | $6.44 | $6.44 | 227,894 | — | — |
| 1980-04-15 | $6.51 | $6.51 | 111,168 | — | — |
| 1980-04-14 | $6.39 | $6.39 | 236,232 | — | — |
| 1980-04-11 | $6.49 | $6.49 | 1,278,432 | — | — |
| 1980-04-10 | $6.48 | $6.48 | 166,752 | — | — |
| 1980-04-09 | $6.44 | $6.44 | 198,713 | — | — |
| 1980-04-08 | $6.22 | $6.22 | 227,894 | — | — |
| 1980-04-07 | $6.08 | $6.08 | 348,790 | — | — |
| 1980-04-03 | $6.30 | $6.30 | 118,116 | — | — |
| 1980-04-02 | $6.24 | $6.24 | 118,116 | — | — |
| 1980-04-01 | $6.08 | $6.08 | 98,662 | — | — |
| 1980-03-31 | $6.06 | $6.06 | 194,544 | — | — |
| 1980-03-28 | $5.90 | $5.90 | 259,855 | — | — |
| 1980-03-27 | $5.45 | $5.45 | 557,230 | — | — |
| 1980-03-26 | $5.79 | $5.79 | 230,674 | — | — |
| 1980-03-25 | $5.80 | $5.80 | 343,231 | — | — |
| 1980-03-24 | $5.95 | $5.95 | 419,659 | — | — |
| 1980-03-21 | $6.33 | $6.33 | 309,881 | — | — |
| 1980-03-20 | $6.64 | $6.64 | 266,803 | — | — |
| 1980-03-19 | $6.78 | $6.78 | 245,959 | — | — |
| 1980-03-18 | $6.55 | $6.55 | 451,620 | — | — |
| 1980-03-17 | $6.44 | $6.44 | 148,687 | — | — |