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
- 1972-06-01 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 | $10.25 | $22.12 | 105,600 | — | — |
| 1980-12-30 | $10.25 | $22.12 | 100,800 | — | — |
| 1980-12-29 | $10.44 | $22.53 | 84,400 | — | — |
| 1980-12-26 | $10.50 | $22.66 | 33,200 | — | — |
| 1980-12-24 | $10.50 | $22.66 | 83,600 | — | — |
| 1980-12-23 | $10.50 | $22.66 | 306,000 | — | — |
| 1980-12-22 | $10.38 | $22.39 | 234,600 | — | — |
| 1980-12-19 | $10.25 | $22.12 | 381,800 | — | — |
| 1980-12-18 | $10.13 | $21.85 | 330,600 | — | — |
| 1980-12-17 | $9.88 | $21.31 | 394,400 | — | — |
| 1980-12-16 | $9.88 | $21.31 | 267,800 | — | — |
| 1980-12-15 | $10.00 | $21.58 | 259,800 | — | — |
| 1980-12-12 | $10.00 | $21.58 | 147,600 | — | — |
| 1980-12-11 | $10.06 | $21.72 | 177,600 | — | — |
| 1980-12-10 | $10.00 | $21.58 | 635,200 | — | — |
| 1980-12-09 | $10.00 | $21.58 | 131,600 | — | — |
| 1980-12-08 | $10.00 | $21.58 | 83,200 | — | — |
| 1980-12-05 | $10.06 | $21.72 | 69,000 | — | — |
| 1980-12-04 | $10.06 | $21.72 | 145,400 | — | — |
| 1980-12-03 | $10.13 | $21.85 | 162,800 | — | — |
| 1980-12-02 | $10.00 | $21.58 | 67,400 | — | — |
| 1980-12-01 | $10.06 | $21.72 | 197,000 | — | — |
| 1980-11-28 | $10.00 | $21.58 | 63,400 | — | — |
| 1980-11-26 | $10.13 | $21.85 | 83,400 | — | — |
| 1980-11-25 | $10.06 | $21.72 | 90,200 | — | — |
| 1980-11-24 | $10.13 | $21.85 | 85,600 | — | — |
| 1980-11-21 | $10.13 | $21.85 | 90,800 | — | — |
| 1980-11-20 | $10.13 | $21.85 | 109,800 | — | — |
| 1980-11-19 | $10.19 | $21.99 | 113,600 | — | — |
| 1980-11-18 | $10.13 | $21.85 | 96,400 | — | — |
| 1980-11-17 | $10.13 | $21.85 | 412,000 | — | — |
| 1980-11-14 | $10.13 | $21.85 | 435,200 | — | — |
| 1980-11-13 | $10.25 | $22.12 | 149,000 | — | — |
| 1980-11-12 | $10.19 | $21.99 | 246,600 | — | — |
| 1980-11-11 | $10.13 | $21.85 | 387,800 | — | — |
| 1980-11-10 | $10.13 | $21.85 | 222,000 | — | — |
| 1980-11-07 | $10.50 | $21.96 | 658,600 | — | — |
| 1980-11-06 | $10.69 | $22.35 | 89,200 | — | — |
| 1980-11-05 | $10.88 | $22.74 | 171,400 | — | — |
| 1980-11-03 | $10.69 | $22.35 | 118,000 | — | — |
| 1980-10-31 | $10.63 | $22.22 | 70,800 | — | — |
| 1980-10-30 | $10.69 | $22.35 | 44,000 | — | — |
| 1980-10-29 | $10.63 | $22.22 | 52,200 | — | — |
| 1980-10-28 | $10.69 | $22.35 | 58,600 | — | — |
| 1980-10-27 | $10.69 | $22.35 | 167,200 | — | — |
| 1980-10-24 | $10.69 | $22.35 | 125,800 | — | — |
| 1980-10-23 | $10.69 | $22.35 | 85,600 | — | — |
| 1980-10-22 | $10.75 | $22.48 | 83,600 | — | — |
| 1980-10-21 | $10.75 | $22.48 | 78,800 | — | — |
| 1980-10-20 | $10.75 | $22.48 | 87,800 | — | — |
| 1980-10-17 | $10.69 | $22.35 | 103,200 | — | — |
| 1980-10-16 | $10.69 | $22.35 | 104,200 | — | — |
| 1980-10-15 | $10.81 | $22.61 | 61,000 | — | — |
| 1980-10-14 | $10.81 | $22.61 | 151,600 | — | — |
| 1980-10-13 | $10.69 | $22.35 | 71,000 | — | — |
| 1980-10-10 | $10.69 | $22.35 | 117,400 | — | — |
| 1980-10-09 | $10.75 | $22.48 | 166,400 | — | — |
| 1980-10-08 | $10.88 | $22.74 | 147,600 | — | — |
| 1980-10-07 | $10.88 | $22.74 | 141,400 | — | — |
| 1980-10-06 | $10.94 | $22.88 | 91,600 | — | — |
| 1980-10-03 | $10.94 | $22.88 | 109,000 | — | — |
| 1980-10-02 | $10.75 | $22.48 | 149,600 | — | — |
| 1980-10-01 | $10.69 | $22.35 | 99,800 | — | — |
| 1980-09-30 | $10.75 | $22.48 | 82,000 | — | — |
| 1980-09-29 | $10.69 | $22.35 | 146,800 | — | — |
| 1980-09-26 | $10.75 | $22.48 | 703,800 | — | — |
| 1980-09-25 | $10.88 | $22.74 | 143,400 | — | — |
| 1980-09-24 | $10.94 | $22.88 | 117,400 | — | — |
| 1980-09-23 | $11.00 | $23.01 | 156,200 | — | — |
| 1980-09-22 | $11.06 | $23.14 | 1,148,000 | — | — |
| 1980-09-19 | $11.38 | $23.79 | 62,800 | — | — |
| 1980-09-18 | $11.44 | $23.92 | 377,000 | — | — |
| 1980-09-17 | $11.38 | $23.79 | 54,000 | — | — |
| 1980-09-16 | $11.38 | $23.79 | 195,400 | — | — |
| 1980-09-15 | $11.38 | $23.79 | 75,200 | — | — |
| 1980-09-12 | $11.44 | $23.92 | 72,000 | — | — |
| 1980-09-11 | $11.44 | $23.92 | 48,600 | — | — |
| 1980-09-10 | $11.44 | $23.92 | 93,800 | — | — |
| 1980-09-09 | $11.38 | $23.79 | 131,400 | — | — |
| 1980-09-08 | $11.88 | $24.16 | 112,800 | — | — |
| 1980-09-05 | $11.81 | $24.03 | 170,400 | — | — |
| 1980-09-04 | $11.94 | $24.28 | 276,400 | — | — |
| 1980-09-03 | $11.88 | $24.16 | 96,400 | — | — |
| 1980-09-02 | $11.63 | $23.65 | 82,400 | — | — |
| 1980-08-29 | $11.50 | $23.39 | 224,000 | — | — |
| 1980-08-28 | $11.44 | $23.27 | 75,000 | — | — |
| 1980-08-27 | $11.44 | $23.27 | 57,400 | — | — |
| 1980-08-26 | $11.50 | $23.39 | 206,200 | — | — |
| 1980-08-25 | $11.50 | $23.39 | 162,400 | — | — |
| 1980-08-22 | $11.44 | $23.27 | 99,200 | — | — |
| 1980-08-21 | $11.56 | $23.52 | 74,200 | — | — |
| 1980-08-20 | $11.50 | $23.39 | 141,600 | — | — |
| 1980-08-19 | $11.69 | $23.77 | 188,400 | — | — |
| 1980-08-18 | $11.69 | $23.77 | 83,000 | — | — |
| 1980-08-15 | $11.75 | $23.90 | 99,800 | — | — |
| 1980-08-14 | $11.75 | $23.90 | 116,600 | — | — |
| 1980-08-13 | $11.75 | $23.90 | 95,800 | — | — |
| 1980-08-12 | $11.63 | $23.65 | 79,000 | — | — |
| 1980-08-11 | $11.50 | $23.39 | 99,400 | — | — |
| 1980-08-08 | $11.69 | $23.77 | 77,800 | — | — |
| 1980-08-07 | $11.63 | $23.65 | 103,400 | — | — |
| 1980-08-06 | $11.63 | $23.65 | 86,600 | — | — |
| 1980-08-05 | $11.50 | $23.39 | 100,200 | — | — |
| 1980-08-04 | $11.38 | $23.14 | 277,400 | — | — |
| 1980-08-01 | $11.63 | $23.65 | 150,800 | — | — |
| 1980-07-31 | $11.75 | $23.90 | 103,600 | — | — |
| 1980-07-30 | $11.75 | $23.90 | 105,200 | — | — |
| 1980-07-29 | $11.81 | $24.03 | 132,200 | — | — |
| 1980-07-28 | $11.81 | $24.03 | 98,400 | — | — |
| 1980-07-25 | $11.94 | $24.28 | 323,000 | — | — |
| 1980-07-24 | $12.00 | $24.41 | 131,200 | — | — |
| 1980-07-23 | $12.06 | $24.54 | 337,200 | — | — |
| 1980-07-22 | $12.19 | $24.79 | 95,000 | — | — |
| 1980-07-21 | $12.19 | $24.79 | 116,000 | — | — |
| 1980-07-18 | $12.19 | $24.79 | 98,800 | — | — |
| 1980-07-17 | $12.19 | $24.79 | 106,800 | — | — |
| 1980-07-16 | $12.19 | $24.79 | 96,400 | — | — |
| 1980-07-15 | $12.06 | $24.54 | 112,200 | — | — |
| 1980-07-14 | $12.13 | $24.66 | 96,600 | — | — |
| 1980-07-11 | $12.13 | $24.66 | 168,800 | — | — |
| 1980-07-10 | $12.19 | $24.79 | 169,800 | — | — |
| 1980-07-09 | $12.13 | $24.66 | 457,400 | — | — |
| 1980-07-08 | $12.31 | $25.05 | 145,800 | — | — |
| 1980-07-07 | $12.25 | $24.92 | 97,400 | — | — |
| 1980-07-03 | $12.19 | $24.79 | 99,200 | — | — |
| 1980-07-02 | $12.19 | $24.79 | 79,600 | — | — |
| 1980-07-01 | $12.19 | $24.79 | 84,600 | — | — |
| 1980-06-30 | $12.06 | $24.54 | 75,800 | — | — |
| 1980-06-27 | $12.13 | $24.66 | 120,800 | — | — |
| 1980-06-26 | $12.13 | $24.66 | 387,800 | — | — |
| 1980-06-25 | $12.13 | $24.66 | 176,200 | — | — |
| 1980-06-24 | $12.06 | $24.54 | 144,200 | — | — |
| 1980-06-23 | $11.94 | $24.28 | 81,000 | — | — |
| 1980-06-20 | $11.94 | $24.28 | 124,400 | — | — |
| 1980-06-19 | $12.00 | $24.41 | 100,200 | — | — |
| 1980-06-18 | $12.06 | $24.54 | 80,200 | — | — |
| 1980-06-17 | $12.06 | $24.54 | 210,200 | — | — |
| 1980-06-16 | $12.00 | $24.41 | 120,200 | — | — |
| 1980-06-13 | $12.13 | $24.66 | 128,400 | — | — |
| 1980-06-12 | $11.88 | $24.16 | 87,000 | — | — |
| 1980-06-11 | $11.81 | $24.03 | 101,200 | — | — |
| 1980-06-10 | $11.75 | $23.90 | 160,400 | — | — |
| 1980-06-09 | $12.00 | $23.75 | 147,800 | — | — |
| 1980-06-06 | $11.94 | $23.63 | 171,200 | — | — |
| 1980-06-05 | $11.81 | $23.38 | 238,400 | — | — |
| 1980-06-04 | $11.63 | $23.01 | 215,800 | — | — |
| 1980-06-03 | $11.56 | $22.88 | 218,000 | — | — |
| 1980-06-02 | $11.63 | $23.01 | 326,200 | — | — |
| 1980-05-30 | $11.88 | $23.50 | 199,000 | — | — |
| 1980-05-29 | $12.00 | $23.75 | 182,800 | — | — |
| 1980-05-28 | $12.13 | $24.00 | 125,800 | — | — |
| 1980-05-27 | $12.13 | $24.00 | 370,400 | — | — |
| 1980-05-23 | $11.88 | $23.50 | 329,600 | — | — |
| 1980-05-22 | $11.81 | $23.38 | 124,400 | — | — |
| 1980-05-21 | $11.81 | $23.38 | 73,000 | — | — |
| 1980-05-20 | $11.81 | $23.38 | 141,200 | — | — |
| 1980-05-19 | $11.88 | $23.50 | 113,400 | — | — |
| 1980-05-16 | $11.88 | $23.50 | 122,400 | — | — |
| 1980-05-15 | $11.88 | $23.50 | 602,400 | — | — |
| 1980-05-14 | $12.06 | $23.87 | 213,600 | — | — |
| 1980-05-13 | $12.06 | $23.87 | 133,000 | — | — |
| 1980-05-12 | $11.88 | $23.50 | 100,200 | — | — |
| 1980-05-09 | $11.75 | $23.25 | 116,400 | — | — |
| 1980-05-08 | $11.81 | $23.38 | 474,800 | — | — |
| 1980-05-07 | $12.00 | $23.75 | 122,600 | — | — |
| 1980-05-06 | $11.75 | $23.25 | 487,000 | — | — |
| 1980-05-05 | $11.81 | $23.38 | 87,400 | — | — |
| 1980-05-02 | $11.69 | $23.13 | 113,200 | — | — |
| 1980-05-01 | $11.75 | $23.25 | 67,400 | — | — |
| 1980-04-30 | $11.69 | $23.13 | 257,800 | — | — |
| 1980-04-29 | $11.63 | $23.01 | 264,400 | — | — |
| 1980-04-28 | $11.69 | $23.13 | 194,200 | — | — |
| 1980-04-25 | $11.75 | $23.25 | 391,600 | — | — |
| 1980-04-24 | $11.75 | $23.25 | 487,200 | — | — |
| 1980-04-23 | $11.50 | $22.76 | 187,600 | — | — |
| 1980-04-22 | $11.38 | $22.51 | 131,000 | — | — |
| 1980-04-21 | $11.19 | $22.14 | 81,200 | — | — |
| 1980-04-18 | $11.38 | $22.51 | 236,200 | — | — |
| 1980-04-17 | $11.38 | $22.51 | 97,000 | — | — |
| 1980-04-16 | $11.25 | $22.27 | 200,800 | — | — |
| 1980-04-15 | $11.13 | $22.02 | 76,800 | — | — |
| 1980-04-14 | $11.00 | $21.77 | 103,800 | — | — |
| 1980-04-11 | $11.13 | $22.02 | 135,200 | — | — |
| 1980-04-10 | $11.25 | $22.27 | 194,400 | — | — |
| 1980-04-09 | $10.94 | $21.65 | 75,800 | — | — |
| 1980-04-08 | $10.75 | $21.28 | 135,200 | — | — |
| 1980-04-07 | $10.75 | $21.28 | 87,600 | — | — |
| 1980-04-03 | $10.88 | $21.52 | 373,400 | — | — |
| 1980-04-02 | $10.50 | $20.78 | 115,200 | — | — |
| 1980-04-01 | $10.44 | $20.66 | 109,800 | — | — |
| 1980-03-31 | $10.31 | $20.41 | 134,200 | — | — |
| 1980-03-28 | $9.88 | $19.54 | 130,400 | — | — |
| 1980-03-27 | $9.75 | $19.30 | 162,200 | — | — |
| 1980-03-26 | $10.06 | $19.91 | 86,800 | — | — |
| 1980-03-25 | $10.13 | $20.04 | 80,800 | — | — |
| 1980-03-24 | $10.19 | $20.16 | 107,800 | — | — |
| 1980-03-21 | $10.31 | $20.41 | 180,000 | — | — |
| 1980-03-20 | $10.38 | $20.53 | 58,400 | — | — |
| 1980-03-19 | $10.44 | $20.66 | 137,800 | — | — |
| 1980-03-18 | $10.25 | $20.29 | 82,400 | — | — |
| 1980-03-17 | $10.19 | $20.16 | 111,000 | — | — |
| 1980-03-14 | $10.25 | $20.29 | 102,200 | — | — |
| 1980-03-13 | $10.19 | $20.16 | 82,800 | — | — |
| 1980-03-12 | $10.25 | $20.29 | 106,200 | — | — |
| 1980-03-11 | $10.38 | $20.53 | 107,400 | — | — |
| 1980-03-10 | $10.56 | $20.26 | 122,400 | — | — |
| 1980-03-07 | $10.25 | $19.66 | 104,800 | — | — |
| 1980-03-06 | $10.31 | $19.78 | 123,800 | — | — |
| 1980-03-05 | $10.44 | $20.02 | 121,600 | — | — |
| 1980-03-04 | $10.69 | $20.50 | 88,800 | — | — |
| 1980-03-03 | $10.75 | $20.62 | 183,600 | — | — |
| 1980-02-29 | $10.94 | $20.98 | 119,800 | — | — |
| 1980-02-28 | $10.44 | $20.02 | 84,600 | — | — |
| 1980-02-27 | $10.44 | $20.02 | 136,600 | — | — |
| 1980-02-26 | $10.38 | $19.90 | 90,600 | — | — |
| 1980-02-25 | $10.38 | $19.90 | 139,600 | — | — |
| 1980-02-22 | $10.19 | $19.54 | 159,400 | — | — |
| 1980-02-21 | $10.19 | $19.54 | 220,400 | — | — |
| 1980-02-20 | $10.00 | $19.18 | 193,000 | — | — |
| 1980-02-19 | $10.19 | $19.54 | 358,200 | — | — |
| 1980-02-15 | $10.44 | $20.02 | 107,600 | — | — |
| 1980-02-14 | $10.56 | $20.26 | 120,600 | — | — |
| 1980-02-13 | $10.50 | $20.14 | 263,800 | — | — |
| 1980-02-12 | $10.50 | $20.14 | 78,000 | — | — |
| 1980-02-11 | $10.50 | $20.14 | 175,400 | — | — |
| 1980-02-08 | $10.50 | $20.14 | 148,800 | — | — |
| 1980-02-07 | $10.50 | $20.14 | 123,400 | — | — |
| 1980-02-06 | $10.50 | $20.14 | 207,600 | — | — |
| 1980-02-05 | $10.50 | $20.14 | 511,000 | — | — |
| 1980-02-04 | $10.56 | $20.26 | 151,000 | — | — |
| 1980-02-01 | $10.63 | $20.38 | 234,200 | — | — |
| 1980-01-31 | $10.69 | $20.50 | 104,200 | — | — |
| 1980-01-30 | $10.69 | $20.50 | 245,600 | — | — |
| 1980-01-29 | $10.88 | $20.86 | 106,600 | — | — |
| 1980-01-28 | $10.75 | $20.62 | 126,200 | — | — |
| 1980-01-25 | $11.00 | $21.10 | 96,800 | — | — |
| 1980-01-24 | $11.06 | $21.22 | 233,400 | — | — |
| 1980-01-23 | $10.94 | $20.98 | 89,200 | — | — |
| 1980-01-22 | $11.00 | $21.10 | 88,200 | — | — |
| 1980-01-21 | $11.00 | $21.10 | 142,400 | — | — |
| 1980-01-18 | $11.19 | $21.46 | 138,400 | — | — |
| 1980-01-17 | $11.06 | $21.22 | 114,600 | — | — |
| 1980-01-16 | $11.19 | $21.46 | 148,200 | — | — |
| 1980-01-15 | $11.25 | $21.58 | 77,600 | — | — |
| 1980-01-14 | $11.25 | $21.58 | 69,600 | — | — |
| 1980-01-11 | $11.31 | $21.70 | 60,000 | — | — |
| 1980-01-10 | $11.38 | $21.82 | 193,400 | — | — |
| 1980-01-09 | $11.38 | $21.82 | 165,400 | — | — |
| 1980-01-08 | $11.38 | $21.82 | 115,000 | — | — |
| 1980-01-07 | $11.50 | $22.06 | 93,000 | — | — |
| 1980-01-04 | $11.56 | $22.18 | 102,400 | — | — |
| 1980-01-03 | $11.50 | $22.06 | 92,000 | — | — |
| 1980-01-02 | $11.50 | $22.06 | 209,000 | — | — |