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 | $12.40 | $12.40 | 83,250 | — | — |
| 1980-12-30 | $12.10 | $12.10 | 188,625 | — | — |
| 1980-12-29 | $12.27 | $12.27 | 135,000 | — | — |
| 1980-12-26 | $12.80 | $12.80 | 25,125 | — | — |
| 1980-12-24 | $12.93 | $12.93 | 42,375 | — | — |
| 1980-12-23 | $12.87 | $12.87 | 153,000 | — | — |
| 1980-12-22 | $12.93 | $12.93 | 166,125 | — | — |
| 1980-12-19 | $12.83 | $12.83 | 239,250 | — | — |
| 1980-12-18 | $12.87 | $12.87 | 138,375 | — | — |
| 1980-12-17 | $12.97 | $12.97 | 239,625 | — | — |
| 1980-12-16 | $13.13 | $13.13 | 124,125 | — | — |
| 1980-12-15 | $13.40 | $13.40 | 201,000 | — | — |
| 1980-12-12 | $13.40 | $13.40 | 237,750 | — | — |
| 1980-12-11 | $12.93 | $12.93 | 296,625 | — | — |
| 1980-12-10 | $13.73 | $13.73 | 281,250 | — | — |
| 1980-12-09 | $14.00 | $14.00 | 155,625 | — | — |
| 1980-12-08 | $14.13 | $14.13 | 258,375 | — | — |
| 1980-12-05 | $14.67 | $14.67 | 306,000 | — | — |
| 1980-12-04 | $14.77 | $14.77 | 181,125 | — | — |
| 1980-12-03 | $14.80 | $14.80 | 290,625 | — | — |
| 1980-12-02 | $14.53 | $14.53 | 147,000 | — | — |
| 1980-12-01 | $14.67 | $14.67 | 299,250 | — | — |
| 1980-11-28 | $14.60 | $14.60 | 46,500 | — | — |
| 1980-11-26 | $14.73 | $14.73 | 285,750 | — | — |
| 1980-11-25 | $14.47 | $14.47 | 243,750 | — | — |
| 1980-11-24 | $14.40 | $14.40 | 138,375 | — | — |
| 1980-11-21 | $14.53 | $14.53 | 188,250 | — | — |
| 1980-11-20 | $14.80 | $14.80 | 459,000 | — | — |
| 1980-11-19 | $14.53 | $14.53 | 270,750 | — | — |
| 1980-11-18 | $14.27 | $14.27 | 208,500 | — | — |
| 1980-11-17 | $13.73 | $13.73 | 154,125 | — | — |
| 1980-11-14 | $13.57 | $13.57 | 232,125 | — | — |
| 1980-11-13 | $13.40 | $13.40 | 211,125 | — | — |
| 1980-11-12 | $13.33 | $13.33 | 198,750 | — | — |
| 1980-11-11 | $13.00 | $13.00 | 164,625 | — | — |
| 1980-11-10 | $13.00 | $13.00 | 495,375 | — | — |
| 1980-11-07 | $12.70 | $12.70 | 616,875 | — | — |
| 1980-11-06 | $13.33 | $13.33 | 181,125 | — | — |
| 1980-11-05 | $14.33 | $14.33 | 440,625 | — | — |
| 1980-11-03 | $13.93 | $13.93 | 239,625 | — | — |
| 1980-10-31 | $14.23 | $14.23 | 414,000 | — | — |
| 1980-10-30 | $14.60 | $14.60 | 177,000 | — | — |
| 1980-10-29 | $14.77 | $14.77 | 79,500 | — | — |
| 1980-10-28 | $14.60 | $14.60 | 122,250 | — | — |
| 1980-10-27 | $14.80 | $14.80 | 96,750 | — | — |
| 1980-10-24 | $14.57 | $14.57 | 139,500 | — | — |
| 1980-10-23 | $14.60 | $14.60 | 310,500 | — | — |
| 1980-10-22 | $14.83 | $14.83 | 93,000 | — | — |
| 1980-10-21 | $15.27 | $15.27 | 173,625 | — | — |
| 1980-10-20 | $15.27 | $15.27 | 154,875 | — | — |
| 1980-10-17 | $15.47 | $15.47 | 374,250 | — | — |
| 1980-10-16 | $15.10 | $15.10 | 405,000 | — | — |
| 1980-10-15 | $14.50 | $14.50 | 219,375 | — | — |
| 1980-10-14 | $14.30 | $14.30 | 426,750 | — | — |
| 1980-10-13 | $14.50 | $14.50 | 244,875 | — | — |
| 1980-10-10 | $14.43 | $14.43 | 100,125 | — | — |
| 1980-10-09 | $14.63 | $14.63 | 145,125 | — | — |
| 1980-10-08 | $14.50 | $14.50 | 101,250 | — | — |
| 1980-10-07 | $14.53 | $14.53 | 112,500 | — | — |
| 1980-10-06 | $14.83 | $14.83 | 123,750 | — | — |
| 1980-10-03 | $14.37 | $14.37 | 264,375 | — | — |
| 1980-10-02 | $14.40 | $14.40 | 216,000 | — | — |
| 1980-10-01 | $14.47 | $14.47 | 239,250 | — | — |
| 1980-09-30 | $14.40 | $14.40 | 311,625 | — | — |
| 1980-09-29 | $13.83 | $13.83 | 266,625 | — | — |
| 1980-09-26 | $14.77 | $14.77 | 299,250 | — | — |
| 1980-09-25 | $15.57 | $15.57 | 376,875 | — | — |
| 1980-09-24 | $15.73 | $15.73 | 390,375 | — | — |
| 1980-09-23 | $15.80 | $15.80 | 376,125 | — | — |
| 1980-09-22 | $16.17 | $16.17 | 371,625 | — | — |
| 1980-09-19 | $15.00 | $15.00 | 160,125 | — | — |
| 1980-09-18 | $14.87 | $14.87 | 597,375 | — | — |
| 1980-09-17 | $14.90 | $14.90 | 175,500 | — | — |
| 1980-09-16 | $15.00 | $15.00 | 178,875 | — | — |
| 1980-09-15 | $14.70 | $14.70 | 171,000 | — | — |
| 1980-09-12 | $15.00 | $15.00 | 223,125 | — | — |
| 1980-09-11 | $14.90 | $14.90 | 225,000 | — | — |
| 1980-09-10 | $15.00 | $15.00 | 373,125 | — | — |
| 1980-09-09 | $14.63 | $14.63 | 460,875 | — | — |
| 1980-09-08 | $14.40 | $14.40 | 561,750 | — | — |
| 1980-09-05 | $13.47 | $13.47 | 170,250 | — | — |
| 1980-09-04 | $13.47 | $13.47 | 470,625 | — | — |
| 1980-09-03 | $13.50 | $13.50 | 232,875 | — | — |
| 1980-09-02 | $13.33 | $13.33 | 208,500 | — | — |
| 1980-08-29 | $13.07 | $13.07 | 78,750 | — | — |
| 1980-08-28 | $12.93 | $12.93 | 98,625 | — | — |
| 1980-08-27 | $13.20 | $13.20 | 78,375 | — | — |
| 1980-08-26 | $13.33 | $13.33 | 121,125 | — | — |
| 1980-08-25 | $13.40 | $13.40 | 225,375 | — | — |
| 1980-08-22 | $13.20 | $13.20 | 169,875 | — | — |
| 1980-08-21 | $13.10 | $13.10 | 432,000 | — | — |
| 1980-08-20 | $12.33 | $12.33 | 159,750 | — | — |
| 1980-08-19 | $12.10 | $12.10 | 121,125 | — | — |
| 1980-08-18 | $12.17 | $12.17 | 168,750 | — | — |
| 1980-08-15 | $12.57 | $12.57 | 96,000 | — | — |
| 1980-08-14 | $12.43 | $12.43 | 152,625 | — | — |
| 1980-08-13 | $12.27 | $12.27 | 99,000 | — | — |
| 1980-08-12 | $12.23 | $12.23 | 183,750 | — | — |
| 1980-08-11 | $12.77 | $12.77 | 278,625 | — | — |
| 1980-08-08 | $12.53 | $12.53 | 211,875 | — | — |
| 1980-08-07 | $12.53 | $12.53 | 173,625 | — | — |
| 1980-08-06 | $11.83 | $11.83 | 118,500 | — | — |
| 1980-08-05 | $11.70 | $11.70 | 79,875 | — | — |
| 1980-08-04 | $11.93 | $11.93 | 78,000 | — | — |
| 1980-08-01 | $12.00 | $12.00 | 100,125 | — | — |
| 1980-07-31 | $12.07 | $12.07 | 152,625 | — | — |
| 1980-07-30 | $12.07 | $12.07 | 213,000 | — | — |
| 1980-07-29 | $12.47 | $12.47 | 245,250 | — | — |
| 1980-07-28 | $12.60 | $12.60 | 195,375 | — | — |
| 1980-07-25 | $12.57 | $12.57 | 298,500 | — | — |
| 1980-07-24 | $12.67 | $12.67 | 204,375 | — | — |
| 1980-07-23 | $12.67 | $12.67 | 335,625 | — | — |
| 1980-07-22 | $12.67 | $12.67 | 211,875 | — | — |
| 1980-07-21 | $12.33 | $12.33 | 117,000 | — | — |
| 1980-07-18 | $12.20 | $12.20 | 323,625 | — | — |
| 1980-07-17 | $11.87 | $11.87 | 222,750 | — | — |
| 1980-07-16 | $11.50 | $11.50 | 147,750 | — | — |
| 1980-07-15 | $11.50 | $11.50 | 201,375 | — | — |
| 1980-07-14 | $11.40 | $11.40 | 143,250 | — | — |
| 1980-07-11 | $11.40 | $11.40 | 87,000 | — | — |
| 1980-07-10 | $11.23 | $11.23 | 168,750 | — | — |
| 1980-07-09 | $11.37 | $11.37 | 92,250 | — | — |
| 1980-07-08 | $11.47 | $11.47 | 444,000 | — | — |
| 1980-07-07 | $11.20 | $11.20 | 400,875 | — | — |
| 1980-07-03 | $11.50 | $11.50 | 314,625 | — | — |
| 1980-07-02 | $11.73 | $11.73 | 476,625 | — | — |
| 1980-07-01 | $11.90 | $11.90 | 212,250 | — | — |
| 1980-06-30 | $11.10 | $11.10 | 229,875 | — | — |
| 1980-06-27 | $10.97 | $10.97 | 453,000 | — | — |
| 1980-06-26 | $10.67 | $10.67 | 277,500 | — | — |
| 1980-06-25 | $10.53 | $10.53 | 397,500 | — | — |
| 1980-06-24 | $10.07 | $10.07 | 429,000 | — | — |
| 1980-06-23 | $10.07 | $10.07 | 92,625 | — | — |
| 1980-06-20 | $10.07 | $10.07 | 206,625 | — | — |
| 1980-06-19 | $10.27 | $10.27 | 109,500 | — | — |
| 1980-06-18 | $10.33 | $10.33 | 199,125 | — | — |
| 1980-06-17 | $10.50 | $10.50 | 336,000 | — | — |
| 1980-06-16 | $10.77 | $10.77 | 396,750 | — | — |
| 1980-06-13 | $10.83 | $10.83 | 359,250 | — | — |
| 1980-06-12 | $10.87 | $10.87 | 370,125 | — | — |
| 1980-06-11 | $10.87 | $10.87 | 271,125 | — | — |
| 1980-06-10 | $10.93 | $10.93 | 210,000 | — | — |
| 1980-06-09 | $11.13 | $11.13 | 405,750 | — | — |
| 1980-06-06 | $10.73 | $10.73 | 408,375 | — | — |
| 1980-06-05 | $10.40 | $10.40 | 423,000 | — | — |
| 1980-06-04 | $10.47 | $10.47 | 323,250 | — | — |
| 1980-06-03 | $10.00 | $10.00 | 149,250 | — | — |
| 1980-06-02 | $10.30 | $10.30 | 208,125 | — | — |
| 1980-05-30 | $10.20 | $10.20 | 202,500 | — | — |
| 1980-05-29 | $10.07 | $10.07 | 89,625 | — | — |
| 1980-05-28 | $10.20 | $10.20 | 85,500 | — | — |
| 1980-05-27 | $10.40 | $10.40 | 327,750 | — | — |
| 1980-05-23 | $10.17 | $10.17 | 319,875 | — | — |
| 1980-05-22 | $9.73 | $9.73 | 194,625 | — | — |
| 1980-05-21 | $9.73 | $9.73 | 290,250 | — | — |
| 1980-05-20 | $9.60 | $9.60 | 287,625 | — | — |
| 1980-05-19 | $9.60 | $9.60 | 269,250 | — | — |
| 1980-05-16 | $9.47 | $9.47 | 255,000 | — | — |
| 1980-05-15 | $9.17 | $9.17 | 117,000 | — | — |
| 1980-05-14 | $8.90 | $8.90 | 195,000 | — | — |
| 1980-05-13 | $8.57 | $8.57 | 480,000 | — | — |
| 1980-05-12 | $8.33 | $8.33 | 271,500 | — | — |
| 1980-05-09 | $8.33 | $8.33 | 110,250 | — | — |
| 1980-05-08 | $8.60 | $8.60 | 230,625 | — | — |
| 1980-05-07 | $8.67 | $8.67 | 150,375 | — | — |
| 1980-05-06 | $8.73 | $8.73 | 178,875 | — | — |
| 1980-05-05 | $8.83 | $8.83 | 84,750 | — | — |
| 1980-05-02 | $9.03 | $9.03 | 258,000 | — | — |
| 1980-05-01 | $8.80 | $8.80 | 157,500 | — | — |
| 1980-04-30 | $9.43 | $9.43 | 63,000 | — | — |
| 1980-04-29 | $9.37 | $9.37 | 126,750 | — | — |
| 1980-04-28 | $9.33 | $9.33 | 151,875 | — | — |
| 1980-04-25 | $9.60 | $9.60 | 325,875 | — | — |
| 1980-04-24 | $9.53 | $9.53 | 229,125 | — | — |
| 1980-04-23 | $9.37 | $9.37 | 178,875 | — | — |
| 1980-04-22 | $9.13 | $9.13 | 196,500 | — | — |
| 1980-04-21 | $8.53 | $8.53 | 127,875 | — | — |
| 1980-04-18 | $8.57 | $8.57 | 228,000 | — | — |
| 1980-04-17 | $8.57 | $8.57 | 173,625 | — | — |
| 1980-04-16 | $8.73 | $8.73 | 121,125 | — | — |
| 1980-04-15 | $9.10 | $9.10 | 106,500 | — | — |
| 1980-04-14 | $9.40 | $9.40 | 558,750 | — | — |
| 1980-04-11 | $9.47 | $9.47 | 222,375 | — | — |
| 1980-04-10 | $9.87 | $9.87 | 176,250 | — | — |
| 1980-04-09 | $10.00 | $10.00 | 207,375 | — | — |
| 1980-04-08 | $9.67 | $9.67 | 624,375 | — | — |
| 1980-04-07 | $9.07 | $9.07 | 187,500 | — | — |
| 1980-04-03 | $9.20 | $9.20 | 352,500 | — | — |
| 1980-04-02 | $9.53 | $9.53 | 419,250 | — | — |
| 1980-04-01 | $9.97 | $9.97 | 162,750 | — | — |
| 1980-03-31 | $10.23 | $10.23 | 419,250 | — | — |
| 1980-03-28 | $10.00 | $10.00 | 277,125 | — | — |
| 1980-03-27 | $9.33 | $9.33 | 609,000 | — | — |
| 1980-03-26 | $9.87 | $9.87 | 315,000 | — | — |
| 1980-03-25 | $10.07 | $10.07 | 315,750 | — | — |
| 1980-03-24 | $9.93 | $9.93 | 256,875 | — | — |
| 1980-03-21 | $10.67 | $10.67 | 229,125 | — | — |
| 1980-03-20 | $10.80 | $10.80 | 607,125 | — | — |
| 1980-03-19 | $10.77 | $10.77 | 408,000 | — | — |
| 1980-03-18 | $10.53 | $10.53 | 659,250 | — | — |
| 1980-03-17 | $10.27 | $10.27 | 519,375 | — | — |