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 | $11.30 | $11.30 | 42,720 | — | — |
| 1980-12-30 | $11.20 | $11.20 | 13,680 | — | — |
| 1980-12-29 | $11.09 | $11.09 | 8,880 | — | — |
| 1980-12-26 | $11.20 | $11.20 | 4,320 | — | — |
| 1980-12-24 | $11.04 | $11.04 | 6,240 | — | — |
| 1980-12-23 | $11.25 | $11.25 | 18,720 | — | — |
| 1980-12-22 | $11.15 | $11.15 | 9,840 | — | — |
| 1980-12-19 | $10.94 | $10.94 | 81,840 | — | — |
| 1980-12-18 | $10.83 | $10.83 | 9,840 | — | — |
| 1980-12-17 | $11.25 | $11.25 | 8,160 | — | — |
| 1980-12-16 | $11.46 | $11.46 | 8,880 | — | — |
| 1980-12-15 | $11.46 | $11.46 | 11,520 | — | — |
| 1980-12-12 | $11.51 | $11.51 | 3,360 | — | — |
| 1980-12-11 | $11.56 | $11.56 | 22,560 | — | — |
| 1980-12-10 | $11.88 | $11.87 | 9,600 | — | — |
| 1980-12-09 | $12.08 | $12.08 | 67,440 | — | — |
| 1980-12-08 | $11.98 | $11.98 | 9,360 | — | — |
| 1980-12-05 | $12.03 | $12.03 | 14,160 | — | — |
| 1980-12-04 | $12.08 | $12.08 | 84,000 | — | — |
| 1980-12-03 | $12.08 | $12.08 | 12,720 | — | — |
| 1980-12-02 | $12.29 | $12.29 | 9,600 | — | — |
| 1980-12-01 | $12.29 | $12.29 | 274,800 | — | — |
| 1980-11-28 | $12.34 | $12.34 | 49,920 | — | — |
| 1980-11-26 | $12.50 | $12.50 | 76,320 | — | — |
| 1980-11-25 | $12.19 | $12.19 | 9,360 | — | — |
| 1980-11-24 | $11.98 | $11.98 | 14,400 | — | — |
| 1980-11-21 | $11.93 | $11.93 | 36,960 | — | — |
| 1980-11-20 | $12.19 | $12.19 | 4,560 | — | — |
| 1980-11-19 | $12.29 | $12.29 | 36,240 | — | — |
| 1980-11-18 | $12.45 | $12.45 | 32,400 | — | — |
| 1980-11-17 | $12.50 | $12.50 | 20,640 | — | — |
| 1980-11-14 | $12.76 | $12.76 | 62,640 | — | — |
| 1980-11-13 | $12.50 | $12.50 | 112,080 | — | — |
| 1980-11-12 | $12.50 | $12.50 | 192,720 | — | — |
| 1980-11-11 | $12.76 | $12.76 | 720 | — | — |
| 1980-11-10 | $12.71 | $12.71 | 45,360 | — | — |
| 1980-11-07 | $12.71 | $12.71 | 82,560 | — | — |
| 1980-11-06 | $12.50 | $12.50 | 12,960 | — | — |
| 1980-11-05 | $12.71 | $12.71 | 147,360 | — | — |
| 1980-11-03 | $12.66 | $12.66 | 6,240 | — | — |
| 1980-10-31 | $12.71 | $12.71 | 36,960 | — | — |
| 1980-10-30 | $12.76 | $12.76 | 22,320 | — | — |
| 1980-10-29 | $12.81 | $12.81 | 15,120 | — | — |
| 1980-10-28 | $13.02 | $13.02 | 19,920 | — | — |
| 1980-10-27 | $13.02 | $13.02 | 12,960 | — | — |
| 1980-10-24 | $13.13 | $13.13 | 38,400 | — | — |
| 1980-10-23 | $12.97 | $12.97 | 60,960 | — | — |
| 1980-10-22 | $13.65 | $13.65 | 62,880 | — | — |
| 1980-10-21 | $13.75 | $13.75 | 115,440 | — | — |
| 1980-10-20 | $13.91 | $13.91 | 61,200 | — | — |
| 1980-10-17 | $14.01 | $14.01 | 81,840 | — | — |
| 1980-10-16 | $14.22 | $14.22 | 55,440 | — | — |
| 1980-10-15 | $14.38 | $14.38 | 93,360 | — | — |
| 1980-10-14 | $15.10 | $15.10 | 40,080 | — | — |
| 1980-10-13 | $14.74 | $14.74 | 40,320 | — | — |
| 1980-10-10 | $14.27 | $14.27 | 30,960 | — | — |
| 1980-10-09 | $14.17 | $14.17 | 19,680 | — | — |
| 1980-10-08 | $14.11 | $14.11 | 90,480 | — | — |
| 1980-10-07 | $14.06 | $14.06 | 45,600 | — | — |
| 1980-10-06 | $13.96 | $13.96 | 14,640 | — | — |
| 1980-10-03 | $13.91 | $13.91 | 18,960 | — | — |
| 1980-10-02 | $13.91 | $13.91 | 29,520 | — | — |
| 1980-10-01 | $13.85 | $13.85 | 14,160 | — | — |
| 1980-09-30 | $13.96 | $13.96 | 16,320 | — | — |
| 1980-09-29 | $13.80 | $13.80 | 12,240 | — | — |
| 1980-09-26 | $13.80 | $13.80 | 62,880 | — | — |
| 1980-09-25 | $14.17 | $14.17 | 21,360 | — | — |
| 1980-09-24 | $14.38 | $14.38 | 100,800 | — | — |
| 1980-09-23 | $13.75 | $13.75 | 37,200 | — | — |
| 1980-09-22 | $13.96 | $13.96 | 92,640 | — | — |
| 1980-09-19 | $13.70 | $13.70 | 38,880 | — | — |
| 1980-09-18 | $13.70 | $13.70 | 9,600 | — | — |
| 1980-09-17 | $13.70 | $13.70 | 54,720 | — | — |
| 1980-09-16 | $13.39 | $13.39 | 17,520 | — | — |
| 1980-09-15 | $13.33 | $13.33 | 78,480 | — | — |
| 1980-09-12 | $13.23 | $13.23 | 14,880 | — | — |
| 1980-09-11 | $13.44 | $13.44 | 12,720 | — | — |
| 1980-09-10 | $12.97 | $12.97 | 39,120 | — | — |
| 1980-09-09 | $12.76 | $12.76 | 20,400 | — | — |
| 1980-09-08 | $12.76 | $12.76 | 10,080 | — | — |
| 1980-09-05 | $12.86 | $12.86 | 19,200 | — | — |
| 1980-09-04 | $13.02 | $13.02 | 14,400 | — | — |
| 1980-09-03 | $13.07 | $13.07 | 7,200 | — | — |
| 1980-09-02 | $12.76 | $12.76 | 2,880 | — | — |
| 1980-08-29 | $12.71 | $12.71 | 10,080 | — | — |
| 1980-08-28 | $12.40 | $12.40 | 56,160 | — | — |
| 1980-08-27 | $12.71 | $12.71 | 16,080 | — | — |
| 1980-08-26 | $13.13 | $13.13 | 21,120 | — | — |
| 1980-08-25 | $13.44 | $13.44 | 5,760 | — | — |
| 1980-08-22 | $13.75 | $13.75 | 36,960 | — | — |
| 1980-08-21 | $13.33 | $13.33 | 24,000 | — | — |
| 1980-08-20 | $12.97 | $12.97 | 8,400 | — | — |
| 1980-08-19 | $12.92 | $12.92 | 22,080 | — | — |
| 1980-08-18 | $13.13 | $13.13 | 19,920 | — | — |
| 1980-08-15 | $13.75 | $13.75 | 6,720 | — | — |
| 1980-08-14 | $13.70 | $13.70 | 4,320 | — | — |
| 1980-08-13 | $13.59 | $13.59 | 19,920 | — | — |
| 1980-08-12 | $13.75 | $13.75 | 16,560 | — | — |
| 1980-08-11 | $13.75 | $13.75 | 14,640 | — | — |
| 1980-08-08 | $13.54 | $13.54 | 15,840 | — | — |
| 1980-08-07 | $13.65 | $13.65 | 192,240 | — | — |
| 1980-08-06 | $13.49 | $13.49 | 39,120 | — | — |
| 1980-08-05 | $13.23 | $13.23 | 51,600 | — | — |
| 1980-08-04 | $12.92 | $12.92 | 24,240 | — | — |
| 1980-08-01 | $12.92 | $12.92 | 58,800 | — | — |
| 1980-07-31 | $13.07 | $13.07 | 39,840 | — | — |
| 1980-07-30 | $13.23 | $13.23 | 98,880 | — | — |
| 1980-07-29 | $12.55 | $12.55 | 78,000 | — | — |
| 1980-07-28 | $12.24 | $12.24 | 24,240 | — | — |
| 1980-07-25 | $12.14 | $12.14 | 14,640 | — | — |
| 1980-07-24 | $12.14 | $12.14 | 14,400 | — | — |
| 1980-07-23 | $12.14 | $12.14 | 44,880 | — | — |
| 1980-07-22 | $12.08 | $12.08 | 74,640 | — | — |
| 1980-07-21 | $12.24 | $12.24 | 39,360 | — | — |
| 1980-07-18 | $12.19 | $12.19 | 45,600 | — | — |
| 1980-07-17 | $11.98 | $11.98 | 18,000 | — | — |
| 1980-07-16 | $11.88 | $11.87 | 7,680 | — | — |
| 1980-07-15 | $11.98 | $11.98 | 34,800 | — | — |
| 1980-07-14 | $11.93 | $11.93 | 44,160 | — | — |
| 1980-07-11 | $11.88 | $11.87 | 42,480 | — | — |
| 1980-07-10 | $11.98 | $11.98 | 12,720 | — | — |
| 1980-07-09 | $11.98 | $11.98 | 9,120 | — | — |
| 1980-07-08 | $11.82 | $11.82 | 19,920 | — | — |
| 1980-07-07 | $11.98 | $11.98 | 12,720 | — | — |
| 1980-07-03 | $11.88 | $11.87 | 24,960 | — | — |
| 1980-07-02 | $11.82 | $11.82 | 67,680 | — | — |
| 1980-07-01 | $12.08 | $12.08 | 77,280 | — | — |
| 1980-06-30 | $12.19 | $12.19 | 27,600 | — | — |
| 1980-06-27 | $12.19 | $12.19 | 37,440 | — | — |
| 1980-06-26 | $11.88 | $11.87 | 21,840 | — | — |
| 1980-06-25 | $11.98 | $11.98 | 45,360 | — | — |
| 1980-06-24 | $11.88 | $11.87 | 27,840 | — | — |
| 1980-06-23 | $11.35 | $11.35 | 12,480 | — | — |
| 1980-06-20 | $11.15 | $11.15 | 8,160 | — | — |
| 1980-06-19 | $11.25 | $11.25 | 7,200 | — | — |
| 1980-06-18 | $11.20 | $11.20 | 26,160 | — | — |
| 1980-06-17 | $11.04 | $11.04 | 20,400 | — | — |
| 1980-06-16 | $11.20 | $11.20 | 13,920 | — | — |
| 1980-06-13 | $11.25 | $11.25 | 21,360 | — | — |
| 1980-06-12 | $11.30 | $11.30 | 142,560 | — | — |
| 1980-06-11 | $11.25 | $11.25 | 268,560 | — | — |
| 1980-06-10 | $10.83 | $10.83 | 51,120 | — | — |
| 1980-06-09 | $10.63 | $10.63 | 5,280 | — | — |
| 1980-06-06 | $10.78 | $10.78 | 20,640 | — | — |
| 1980-06-05 | $10.83 | $10.83 | 9,120 | — | — |
| 1980-06-04 | $10.78 | $10.78 | 60,480 | — | — |
| 1980-06-03 | $10.63 | $10.63 | 42,000 | — | — |
| 1980-06-02 | $10.42 | $10.42 | 22,320 | — | — |
| 1980-05-30 | $10.42 | $10.42 | 19,440 | — | — |
| 1980-05-29 | $10.63 | $10.63 | 12,000 | — | — |
| 1980-05-28 | $10.47 | $10.47 | 10,800 | — | — |
| 1980-05-27 | $10.42 | $10.42 | 69,600 | — | — |
| 1980-05-23 | $10.21 | $10.21 | 94,560 | — | — |
| 1980-05-22 | $10.00 | $10.00 | 23,760 | — | — |
| 1980-05-21 | $10.21 | $10.21 | 29,760 | — | — |
| 1980-05-20 | $10.31 | $10.31 | 55,920 | — | — |
| 1980-05-19 | $10.26 | $10.26 | 47,760 | — | — |
| 1980-05-16 | $10.47 | $10.47 | 4,320 | — | — |
| 1980-05-15 | $10.47 | $10.47 | 2,640 | — | — |
| 1980-05-14 | $10.63 | $10.63 | 246,240 | — | — |
| 1980-05-13 | $10.42 | $10.42 | 5,760 | — | — |
| 1980-05-12 | $10.47 | $10.47 | 11,280 | — | — |
| 1980-05-09 | $10.42 | $10.42 | 67,680 | — | — |
| 1980-05-08 | $10.31 | $10.31 | 15,360 | — | — |
| 1980-05-07 | $10.31 | $10.31 | 16,080 | — | — |
| 1980-05-06 | $10.31 | $10.31 | 15,360 | — | — |
| 1980-05-05 | $10.42 | $10.42 | 2,400 | — | — |
| 1980-05-02 | $10.16 | $10.16 | 17,280 | — | — |
| 1980-05-01 | $10.21 | $10.21 | 7,920 | — | — |
| 1980-04-30 | $10.42 | $10.42 | 20,640 | — | — |
| 1980-04-29 | $10.42 | $10.42 | 22,560 | — | — |
| 1980-04-28 | $10.47 | $10.47 | 8,160 | — | — |
| 1980-04-25 | $10.47 | $10.47 | 40,560 | — | — |
| 1980-04-24 | $10.36 | $10.36 | 19,200 | — | — |
| 1980-04-23 | $10.16 | $10.16 | 111,120 | — | — |
| 1980-04-22 | $9.74 | $9.74 | 34,320 | — | — |
| 1980-04-21 | $9.43 | $9.43 | 6,000 | — | — |
| 1980-04-18 | $9.58 | $9.58 | 27,840 | — | — |
| 1980-04-17 | $9.43 | $9.43 | 9,120 | — | — |
| 1980-04-16 | $9.74 | $9.74 | 14,640 | — | — |
| 1980-04-15 | $9.48 | $9.48 | 53,040 | — | — |
| 1980-04-14 | $9.69 | $9.69 | 16,800 | — | — |
| 1980-04-11 | $9.69 | $9.69 | 31,200 | — | — |
| 1980-04-10 | $9.74 | $9.74 | 19,680 | — | — |
| 1980-04-09 | $9.64 | $9.64 | 46,320 | — | — |
| 1980-04-08 | $9.64 | $9.64 | 39,600 | — | — |
| 1980-04-07 | $9.74 | $9.74 | 6,480 | — | — |
| 1980-04-03 | $9.69 | $9.69 | 9,840 | — | — |
| 1980-04-02 | $9.79 | $9.79 | 13,440 | — | — |
| 1980-04-01 | $9.74 | $9.74 | 12,000 | — | — |
| 1980-03-31 | $9.79 | $9.79 | 9,120 | — | — |
| 1980-03-28 | $9.90 | $9.90 | 39,840 | — | — |
| 1980-03-27 | $9.48 | $9.48 | 63,600 | — | — |
| 1980-03-26 | $10.10 | $10.10 | 16,560 | — | — |
| 1980-03-25 | $10.16 | $10.16 | 12,960 | — | — |
| 1980-03-24 | $10.47 | $10.47 | 33,840 | — | — |
| 1980-03-21 | $10.42 | $10.42 | 5,040 | — | — |
| 1980-03-20 | $10.42 | $10.42 | 35,280 | — | — |
| 1980-03-19 | $10.57 | $10.57 | 7,680 | — | — |
| 1980-03-18 | $10.57 | $10.57 | 11,520 | — | — |
| 1980-03-17 | $10.42 | $10.42 | 12,240 | — | — |