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 | $7.75 | $7.75 | 8,100 | — | — |
| 1980-12-30 | $7.75 | $7.75 | 24,806 | — | — |
| 1980-12-29 | $7.75 | $7.75 | 10,125 | — | — |
| 1980-12-26 | $7.78 | $7.78 | 11,138 | — | — |
| 1980-12-24 | $7.75 | $7.75 | 19,238 | — | — |
| 1980-12-23 | $7.56 | $7.56 | 22,275 | — | — |
| 1980-12-22 | $7.75 | $7.75 | 15,188 | — | — |
| 1980-12-19 | $7.38 | $7.38 | 9,619 | — | — |
| 1980-12-18 | $7.31 | $7.31 | 56,194 | — | — |
| 1980-12-17 | $7.01 | $7.01 | 27,844 | — | — |
| 1980-12-16 | $6.96 | $6.96 | 15,188 | — | — |
| 1980-12-15 | $7.04 | $7.04 | 27,844 | — | — |
| 1980-12-12 | $6.96 | $6.96 | 35,438 | — | — |
| 1980-12-11 | $6.91 | $6.91 | 92,138 | — | — |
| 1980-12-10 | $7.26 | $7.26 | 59,738 | — | — |
| 1980-12-09 | $7.41 | $7.41 | 54,675 | — | — |
| 1980-12-08 | $7.65 | $7.65 | 36,450 | — | — |
| 1980-12-05 | $8.05 | $8.05 | 37,463 | — | — |
| 1980-12-04 | $8.27 | $8.27 | 78,975 | — | — |
| 1980-12-03 | $7.93 | $7.93 | 46,575 | — | — |
| 1980-12-02 | $7.70 | $7.70 | 29,363 | — | — |
| 1980-12-01 | $7.51 | $7.51 | 26,831 | — | — |
| 1980-11-28 | $7.90 | $7.90 | 6,075 | — | — |
| 1980-11-26 | $7.90 | $7.90 | 34,425 | — | — |
| 1980-11-25 | $7.85 | $7.85 | 20,250 | — | — |
| 1980-11-24 | $8.05 | $8.05 | 31,894 | — | — |
| 1980-11-21 | $7.90 | $7.90 | 44,550 | — | — |
| 1980-11-20 | $8.15 | $8.15 | 105,806 | — | — |
| 1980-11-19 | $7.80 | $7.80 | 51,638 | — | — |
| 1980-11-18 | $7.75 | $7.75 | 30,881 | — | — |
| 1980-11-17 | $7.75 | $7.75 | 23,288 | — | — |
| 1980-11-14 | $7.73 | $7.73 | 59,738 | — | — |
| 1980-11-13 | $7.85 | $7.85 | 64,294 | — | — |
| 1980-11-12 | $7.51 | $7.51 | 82,519 | — | — |
| 1980-11-11 | $7.36 | $7.36 | 25,819 | — | — |
| 1980-11-10 | $7.51 | $7.51 | 163,519 | — | — |
| 1980-11-07 | $7.41 | $7.41 | 69,863 | — | — |
| 1980-11-06 | $7.60 | $7.60 | 68,344 | — | — |
| 1980-11-05 | $7.70 | $7.70 | 177,694 | — | — |
| 1980-11-03 | $7.51 | $7.51 | 97,200 | — | — |
| 1980-10-31 | $7.26 | $7.26 | 32,906 | — | — |
| 1980-10-30 | $7.19 | $7.19 | 20,250 | — | — |
| 1980-10-29 | $7.31 | $7.31 | 147,825 | — | — |
| 1980-10-28 | $6.91 | $6.91 | 64,294 | — | — |
| 1980-10-27 | $6.62 | $6.62 | 19,238 | — | — |
| 1980-10-24 | $6.94 | $6.94 | 10,125 | — | — |
| 1980-10-23 | $7.06 | $7.06 | 97,706 | — | — |
| 1980-10-22 | $7.11 | $7.11 | 29,869 | — | — |
| 1980-10-21 | $7.11 | $7.11 | 110,363 | — | — |
| 1980-10-20 | $7.09 | $7.09 | 12,656 | — | — |
| 1980-10-17 | $7.11 | $7.11 | 51,131 | — | — |
| 1980-10-16 | $7.11 | $7.11 | 157,444 | — | — |
| 1980-10-15 | $7.38 | $7.38 | 194,906 | — | — |
| 1980-10-14 | $6.62 | $6.62 | 46,069 | — | — |
| 1980-10-13 | $6.52 | $6.52 | 18,731 | — | — |
| 1980-10-10 | $6.42 | $6.42 | 33,413 | — | — |
| 1980-10-09 | $6.52 | $6.52 | 45,056 | — | — |
| 1980-10-08 | $6.59 | $6.59 | 21,769 | — | — |
| 1980-10-07 | $6.57 | $6.57 | 46,069 | — | — |
| 1980-10-06 | $6.72 | $6.72 | 42,525 | — | — |
| 1980-10-03 | $6.47 | $6.47 | 16,200 | — | — |
| 1980-10-02 | $6.57 | $6.57 | 32,400 | — | — |
| 1980-10-01 | $6.37 | $6.37 | 26,325 | — | — |
| 1980-09-30 | $6.10 | $6.10 | 29,869 | — | — |
| 1980-09-29 | $6.07 | $6.07 | 57,206 | — | — |
| 1980-09-26 | $6.35 | $6.35 | 68,344 | — | — |
| 1980-09-25 | $6.72 | $6.72 | 122,513 | — | — |
| 1980-09-24 | $6.72 | $6.72 | 229,838 | — | — |
| 1980-09-23 | $6.84 | $6.84 | 158,456 | — | — |
| 1980-09-22 | $6.72 | $6.72 | 220,219 | — | — |
| 1980-09-19 | $6.62 | $6.62 | 102,263 | — | — |
| 1980-09-18 | $6.32 | $6.32 | 106,313 | — | — |
| 1980-09-17 | $6.07 | $6.07 | 98,719 | — | — |
| 1980-09-16 | $5.88 | $5.88 | 103,275 | — | — |
| 1980-09-15 | $5.83 | $5.83 | 89,606 | — | — |
| 1980-09-12 | $5.78 | $5.78 | 19,744 | — | — |
| 1980-09-11 | $5.73 | $5.73 | 25,313 | — | — |
| 1980-09-10 | $5.73 | $5.73 | 88,088 | — | — |
| 1980-09-09 | $5.58 | $5.58 | 18,225 | — | — |
| 1980-09-08 | $5.70 | $5.70 | 47,588 | — | — |
| 1980-09-05 | $5.75 | $5.75 | 26,325 | — | — |
| 1980-09-04 | $5.73 | $5.73 | 91,631 | — | — |
| 1980-09-03 | $5.73 | $5.73 | 72,900 | — | — |
| 1980-09-02 | $5.46 | $5.46 | 38,475 | — | — |
| 1980-08-29 | $5.38 | $5.38 | 32,400 | — | — |
| 1980-08-28 | $5.28 | $5.28 | 14,681 | — | — |
| 1980-08-27 | $5.38 | $5.38 | 40,500 | — | — |
| 1980-08-26 | $5.33 | $5.33 | 89,606 | — | — |
| 1980-08-25 | $5.33 | $5.33 | 55,688 | — | — |
| 1980-08-22 | $5.23 | $5.23 | 55,688 | — | — |
| 1980-08-21 | $4.86 | $4.86 | 88,594 | — | — |
| 1980-08-20 | $4.86 | $4.86 | 21,263 | — | — |
| 1980-08-19 | $4.84 | $4.84 | 18,731 | — | — |
| 1980-08-18 | $4.99 | $4.99 | 32,906 | — | — |
| 1980-08-15 | $5.11 | $5.11 | 57,206 | — | — |
| 1980-08-14 | $5.19 | $5.19 | 13,163 | — | — |
| 1980-08-13 | $5.21 | $5.21 | 32,906 | — | — |
| 1980-08-12 | $5.26 | $5.26 | 92,138 | — | — |
| 1980-08-11 | $4.94 | $4.94 | 13,163 | — | — |
| 1980-08-08 | $4.99 | $4.99 | 30,375 | — | — |
| 1980-08-07 | $5.09 | $5.09 | 41,513 | — | — |
| 1980-08-06 | $5.14 | $5.14 | 50,119 | — | — |
| 1980-08-05 | $4.94 | $4.94 | 22,275 | — | — |
| 1980-08-04 | $4.89 | $4.89 | 39,994 | — | — |
| 1980-08-01 | $4.74 | $4.74 | 25,313 | — | — |
| 1980-07-31 | $4.49 | $4.49 | 6,581 | — | — |
| 1980-07-30 | $4.54 | $4.54 | 13,163 | — | — |
| 1980-07-29 | $4.47 | $4.47 | 13,669 | — | — |
| 1980-07-28 | $4.40 | $4.40 | 12,656 | — | — |
| 1980-07-25 | $4.49 | $4.49 | 10,125 | — | — |
| 1980-07-24 | $4.49 | $4.49 | 29,869 | — | — |
| 1980-07-23 | $4.59 | $4.59 | 9,619 | — | — |
| 1980-07-22 | $4.74 | $4.74 | 17,213 | — | — |
| 1980-07-21 | $4.72 | $4.72 | 28,350 | — | — |
| 1980-07-18 | $4.54 | $4.54 | 34,931 | — | — |
| 1980-07-17 | $4.54 | $4.54 | 17,719 | — | — |
| 1980-07-16 | $4.54 | $4.54 | 8,606 | — | — |
| 1980-07-15 | $4.64 | $4.64 | 36,956 | — | — |
| 1980-07-14 | $4.64 | $4.64 | 17,719 | — | — |
| 1980-07-11 | $4.52 | $4.52 | 1,519 | — | — |
| 1980-07-10 | $4.49 | $4.49 | 10,125 | — | — |
| 1980-07-09 | $4.40 | $4.40 | 32,400 | — | — |
| 1980-07-08 | $4.25 | $4.25 | 14,175 | — | — |
| 1980-07-07 | $4.20 | $4.20 | 16,200 | — | — |
| 1980-07-03 | $4.35 | $4.35 | 14,175 | — | — |
| 1980-07-02 | $4.32 | $4.32 | 10,125 | — | — |
| 1980-07-01 | $4.32 | $4.32 | 3,038 | — | — |
| 1980-06-30 | $4.35 | $4.35 | 7,088 | — | — |
| 1980-06-27 | $4.37 | $4.37 | 17,213 | — | — |
| 1980-06-26 | $4.40 | $4.40 | 6,075 | — | — |
| 1980-06-25 | $4.42 | $4.42 | 6,581 | — | — |
| 1980-06-24 | $4.22 | $4.22 | 9,619 | — | — |
| 1980-06-23 | $4.05 | $4.05 | 51,131 | — | — |
| 1980-06-20 | $4.30 | $4.30 | 3,038 | — | — |
| 1980-06-19 | $4.30 | $4.30 | 13,163 | — | — |
| 1980-06-18 | $4.40 | $4.40 | 4,556 | — | — |
| 1980-06-17 | $4.42 | $4.42 | 3,544 | — | — |
| 1980-06-16 | $4.35 | $4.35 | 10,125 | — | — |
| 1980-06-13 | $4.35 | $4.35 | 2,025 | — | — |
| 1980-06-12 | $4.35 | $4.35 | 8,606 | — | — |
| 1980-06-11 | $4.44 | $4.44 | 8,606 | — | — |
| 1980-06-10 | $4.25 | $4.25 | 27,338 | — | — |
| 1980-06-09 | $4.59 | $4.59 | 29,869 | — | — |
| 1980-06-06 | $4.42 | $4.42 | 4,050 | — | — |
| 1980-06-05 | $4.47 | $4.47 | 6,075 | — | — |
| 1980-06-04 | $4.54 | $4.54 | 6,581 | — | — |
| 1980-06-03 | $4.64 | $4.64 | 11,644 | — | — |
| 1980-06-02 | $4.79 | $4.79 | 17,719 | — | — |
| 1980-05-30 | $4.74 | $4.74 | 15,188 | — | — |
| 1980-05-29 | $4.44 | $4.44 | 10,125 | — | — |
| 1980-05-28 | $4.54 | $4.54 | 14,681 | — | — |
| 1980-05-27 | $4.67 | $4.67 | 5,063 | — | — |
| 1980-05-23 | $4.72 | $4.72 | 14,175 | — | — |
| 1980-05-22 | $4.54 | $4.54 | 9,619 | — | — |
| 1980-05-21 | $4.40 | $4.40 | 8,100 | — | — |
| 1980-05-20 | $4.40 | $4.40 | 11,644 | — | — |
| 1980-05-19 | $4.64 | $4.64 | 9,113 | — | — |
| 1980-05-16 | $4.69 | $4.69 | 32,400 | — | — |
| 1980-05-15 | $4.52 | $4.52 | 23,288 | — | — |
| 1980-05-14 | $4.42 | $4.42 | 57,713 | — | — |
| 1980-05-13 | $4.22 | $4.22 | 2,531 | — | — |
| 1980-05-12 | $4.25 | $4.25 | 5,569 | — | — |
| 1980-05-09 | $4.35 | $4.35 | 11,138 | — | — |
| 1980-05-08 | $4.25 | $4.25 | 3,544 | — | — |
| 1980-05-07 | $4.32 | $4.32 | 2,531 | — | — |
| 1980-05-06 | $4.35 | $4.35 | 10,631 | — | — |
| 1980-05-05 | $4.37 | $4.37 | 9,619 | — | — |
| 1980-05-02 | $4.10 | $4.10 | 1,013 | — | — |
| 1980-05-01 | $4.05 | $4.05 | 9,619 | — | — |
| 1980-04-30 | $3.95 | $3.95 | 8,100 | — | — |
| 1980-04-29 | $3.78 | $3.78 | 7,594 | — | — |
| 1980-04-28 | $3.70 | $3.70 | 506 | — | — |
| 1980-04-25 | $3.75 | $3.75 | 8,100 | — | — |
| 1980-04-24 | $3.80 | $3.80 | 7,088 | — | — |
| 1980-04-23 | $3.70 | $3.70 | 14,175 | — | — |
| 1980-04-22 | $3.75 | $3.75 | 11,138 | — | — |
| 1980-04-21 | $3.73 | $3.73 | 5,569 | — | — |
| 1980-04-18 | $3.90 | $3.90 | 1,519 | — | — |
| 1980-04-17 | $3.80 | $3.80 | 9,113 | — | — |
| 1980-04-16 | $3.85 | $3.85 | 9,113 | — | — |
| 1980-04-15 | $3.65 | $3.65 | 36,956 | — | — |
| 1980-04-14 | $3.75 | $3.75 | 35,944 | — | — |
| 1980-04-11 | $3.88 | $3.88 | 1,013 | — | — |
| 1980-04-10 | $3.85 | $3.85 | 8,606 | — | — |
| 1980-04-09 | $3.85 | $3.85 | 4,556 | — | — |
| 1980-04-08 | $3.95 | $3.95 | 6,075 | — | — |
| 1980-04-07 | $3.95 | $3.95 | 24,806 | — | — |
| 1980-04-03 | $4.07 | $4.07 | 58,219 | — | — |
| 1980-04-02 | $4.15 | $4.15 | 7,594 | — | — |
| 1980-04-01 | $4.02 | $4.02 | 3,544 | — | — |
| 1980-03-31 | $3.85 | $3.85 | 5,063 | — | — |
| 1980-03-28 | $3.95 | $3.95 | 7,088 | — | — |
| 1980-03-27 | $3.75 | $3.75 | 14,681 | — | — |
| 1980-03-26 | $4.07 | $4.07 | 5,569 | — | — |
| 1980-03-25 | $4.10 | $4.10 | 9,619 | — | — |
| 1980-03-24 | $4.20 | $4.20 | 6,581 | — | — |
| 1980-03-21 | $4.35 | $4.35 | 6,075 | — | — |
| 1980-03-20 | $4.35 | $4.35 | 0 | — | — |
| 1980-03-19 | $4.35 | $4.35 | 24,300 | — | — |
| 1980-03-18 | $4.32 | $4.32 | 20,756 | — | — |
| 1980-03-17 | $4.54 | $4.54 | 4,050 | — | — |