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
- 1980-01-02 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 | $5.67 | $6.43 | 156,900 | — | — |
| 1980-12-30 | $5.67 | $6.43 | 162,600 | — | — |
| 1980-12-29 | $5.75 | $6.52 | 102,600 | — | — |
| 1980-12-26 | $5.75 | $6.52 | 50,400 | — | — |
| 1980-12-24 | $5.88 | $6.67 | 61,800 | — | — |
| 1980-12-23 | $5.92 | $6.71 | 327,900 | — | — |
| 1980-12-22 | $5.92 | $6.71 | 299,100 | — | — |
| 1980-12-19 | $5.75 | $6.52 | 372,600 | — | — |
| 1980-12-18 | $5.67 | $6.43 | 364,200 | — | — |
| 1980-12-17 | $5.38 | $6.10 | 558,900 | — | — |
| 1980-12-16 | $5.38 | $6.10 | 532,800 | — | — |
| 1980-12-15 | $5.42 | $6.15 | 529,200 | — | — |
| 1980-12-12 | $5.50 | $6.24 | 123,000 | — | — |
| 1980-12-11 | $5.50 | $6.24 | 125,400 | — | — |
| 1980-12-10 | $5.50 | $6.24 | 282,300 | — | — |
| 1980-12-09 | $5.46 | $6.19 | 118,200 | — | — |
| 1980-12-08 | $5.46 | $6.19 | 175,800 | — | — |
| 1980-12-05 | $5.50 | $6.24 | 258,900 | — | — |
| 1980-12-04 | $5.46 | $6.19 | 196,500 | — | — |
| 1980-12-03 | $5.54 | $6.29 | 142,800 | — | — |
| 1980-12-02 | $5.58 | $6.34 | 587,400 | — | — |
| 1980-12-01 | $5.54 | $6.29 | 404,700 | — | — |
| 1980-11-28 | $5.88 | $6.45 | 215,700 | — | — |
| 1980-11-26 | $5.83 | $6.40 | 188,100 | — | — |
| 1980-11-25 | $5.83 | $6.40 | 293,100 | — | — |
| 1980-11-24 | $5.79 | $6.36 | 162,600 | — | — |
| 1980-11-21 | $5.92 | $6.49 | 77,400 | — | — |
| 1980-11-20 | $5.96 | $6.54 | 69,600 | — | — |
| 1980-11-19 | $6.04 | $6.63 | 69,000 | — | — |
| 1980-11-18 | $6.04 | $6.63 | 150,000 | — | — |
| 1980-11-17 | $6.00 | $6.58 | 93,600 | — | — |
| 1980-11-14 | $6.08 | $6.68 | 72,600 | — | — |
| 1980-11-13 | $6.00 | $6.58 | 247,200 | — | — |
| 1980-11-12 | $6.17 | $6.77 | 118,200 | — | — |
| 1980-11-11 | $6.00 | $6.58 | 84,900 | — | — |
| 1980-11-10 | $5.79 | $6.36 | 296,700 | — | — |
| 1980-11-07 | $5.79 | $6.36 | 100,500 | — | — |
| 1980-11-06 | $5.79 | $6.36 | 204,900 | — | — |
| 1980-11-05 | $5.83 | $6.40 | 146,700 | — | — |
| 1980-11-03 | $5.83 | $6.40 | 191,700 | — | — |
| 1980-10-31 | $5.79 | $6.36 | 141,300 | — | — |
| 1980-10-30 | $5.75 | $6.31 | 272,400 | — | — |
| 1980-10-29 | $5.92 | $6.49 | 126,300 | — | — |
| 1980-10-28 | $5.92 | $6.49 | 577,500 | — | — |
| 1980-10-27 | $6.04 | $6.63 | 143,100 | — | — |
| 1980-10-24 | $6.00 | $6.58 | 210,000 | — | — |
| 1980-10-23 | $6.04 | $6.63 | 49,800 | — | — |
| 1980-10-22 | $6.08 | $6.68 | 1,071,600 | — | — |
| 1980-10-21 | $6.17 | $6.77 | 57,300 | — | — |
| 1980-10-20 | $6.17 | $6.77 | 119,400 | — | — |
| 1980-10-17 | $6.17 | $6.77 | 150,000 | — | — |
| 1980-10-16 | $6.17 | $6.77 | 107,400 | — | — |
| 1980-10-15 | $6.21 | $6.81 | 51,900 | — | — |
| 1980-10-14 | $6.17 | $6.77 | 66,600 | — | — |
| 1980-10-13 | $6.17 | $6.77 | 102,000 | — | — |
| 1980-10-10 | $6.17 | $6.77 | 264,000 | — | — |
| 1980-10-09 | $6.17 | $6.77 | 77,700 | — | — |
| 1980-10-08 | $6.21 | $6.81 | 76,800 | — | — |
| 1980-10-07 | $6.17 | $6.77 | 102,600 | — | — |
| 1980-10-06 | $6.08 | $6.68 | 143,400 | — | — |
| 1980-10-03 | $5.96 | $6.54 | 247,200 | — | — |
| 1980-10-02 | $5.96 | $6.54 | 132,000 | — | — |
| 1980-10-01 | $6.00 | $6.58 | 161,700 | — | — |
| 1980-09-30 | $6.00 | $6.58 | 168,300 | — | — |
| 1980-09-29 | $5.96 | $6.54 | 98,100 | — | — |
| 1980-09-26 | $6.08 | $6.68 | 192,000 | — | — |
| 1980-09-25 | $6.08 | $6.68 | 89,400 | — | — |
| 1980-09-24 | $6.17 | $6.77 | 177,300 | — | — |
| 1980-09-23 | $6.21 | $6.81 | 95,400 | — | — |
| 1980-09-22 | $6.25 | $6.86 | 51,300 | — | — |
| 1980-09-19 | $6.33 | $6.95 | 97,800 | — | — |
| 1980-09-18 | $6.33 | $6.95 | 693,300 | — | — |
| 1980-09-17 | $6.25 | $6.86 | 145,800 | — | — |
| 1980-09-16 | $6.21 | $6.81 | 54,600 | — | — |
| 1980-09-15 | $6.29 | $6.90 | 200,100 | — | — |
| 1980-09-12 | $6.33 | $6.95 | 171,000 | — | — |
| 1980-09-11 | $6.29 | $6.90 | 48,000 | — | — |
| 1980-09-10 | $6.33 | $6.95 | 45,900 | — | — |
| 1980-09-09 | $6.38 | $7.00 | 111,600 | — | — |
| 1980-09-08 | $6.33 | $6.95 | 95,100 | — | — |
| 1980-09-05 | $6.42 | $7.04 | 309,000 | — | — |
| 1980-09-04 | $6.50 | $7.13 | 194,700 | — | — |
| 1980-09-03 | $6.46 | $7.09 | 69,300 | — | — |
| 1980-09-02 | $6.38 | $7.00 | 57,000 | — | — |
| 1980-08-29 | $6.58 | $7.01 | 237,300 | — | — |
| 1980-08-28 | $6.46 | $6.88 | 56,400 | — | — |
| 1980-08-27 | $6.42 | $6.83 | 141,000 | — | — |
| 1980-08-26 | $6.42 | $6.83 | 53,400 | — | — |
| 1980-08-25 | $6.50 | $6.92 | 277,800 | — | — |
| 1980-08-22 | $6.50 | $6.92 | 61,800 | — | — |
| 1980-08-21 | $6.46 | $6.88 | 103,500 | — | — |
| 1980-08-20 | $6.46 | $6.88 | 106,800 | — | — |
| 1980-08-19 | $6.50 | $6.92 | 437,100 | — | — |
| 1980-08-18 | $6.42 | $6.83 | 112,200 | — | — |
| 1980-08-15 | $6.50 | $6.92 | 52,200 | — | — |
| 1980-08-14 | $6.46 | $6.88 | 93,300 | — | — |
| 1980-08-13 | $6.42 | $6.83 | 159,900 | — | — |
| 1980-08-12 | $6.42 | $6.83 | 297,900 | — | — |
| 1980-08-11 | $6.42 | $6.83 | 74,400 | — | — |
| 1980-08-08 | $6.38 | $6.79 | 140,100 | — | — |
| 1980-08-07 | $6.33 | $6.75 | 629,700 | — | — |
| 1980-08-06 | $6.38 | $6.79 | 168,000 | — | — |
| 1980-08-05 | $6.42 | $6.83 | 165,000 | — | — |
| 1980-08-04 | $6.46 | $6.88 | 131,700 | — | — |
| 1980-08-01 | $6.58 | $7.01 | 110,700 | — | — |
| 1980-07-31 | $6.67 | $7.10 | 628,200 | — | — |
| 1980-07-30 | $6.67 | $7.10 | 87,900 | — | — |
| 1980-07-29 | $6.71 | $7.15 | 120,600 | — | — |
| 1980-07-28 | $6.67 | $7.10 | 86,400 | — | — |
| 1980-07-25 | $6.67 | $7.10 | 90,600 | — | — |
| 1980-07-24 | $6.75 | $7.19 | 138,900 | — | — |
| 1980-07-23 | $6.71 | $7.15 | 135,000 | — | — |
| 1980-07-22 | $6.88 | $7.32 | 170,700 | — | — |
| 1980-07-21 | $6.79 | $7.23 | 104,700 | — | — |
| 1980-07-18 | $6.83 | $7.28 | 63,900 | — | — |
| 1980-07-17 | $6.88 | $7.32 | 2,199,000 | — | — |
| 1980-07-16 | $6.96 | $7.41 | 183,300 | — | — |
| 1980-07-15 | $6.92 | $7.37 | 98,100 | — | — |
| 1980-07-14 | $6.88 | $7.32 | 69,900 | — | — |
| 1980-07-11 | $6.88 | $7.32 | 91,200 | — | — |
| 1980-07-10 | $6.88 | $7.32 | 70,500 | — | — |
| 1980-07-09 | $6.88 | $7.32 | 114,900 | — | — |
| 1980-07-08 | $6.92 | $7.37 | 94,500 | — | — |
| 1980-07-07 | $6.96 | $7.41 | 109,500 | — | — |
| 1980-07-03 | $6.96 | $7.41 | 115,500 | — | — |
| 1980-07-02 | $6.83 | $7.28 | 67,500 | — | — |
| 1980-07-01 | $6.92 | $7.37 | 95,100 | — | — |
| 1980-06-30 | $6.88 | $7.32 | 133,200 | — | — |
| 1980-06-27 | $6.96 | $7.41 | 109,200 | — | — |
| 1980-06-26 | $6.96 | $7.41 | 860,700 | — | — |
| 1980-06-25 | $6.83 | $7.28 | 97,500 | — | — |
| 1980-06-24 | $6.75 | $7.19 | 239,700 | — | — |
| 1980-06-23 | $6.75 | $7.19 | 505,800 | — | — |
| 1980-06-20 | $6.79 | $7.23 | 172,500 | — | — |
| 1980-06-19 | $6.79 | $7.23 | 138,600 | — | — |
| 1980-06-18 | $6.92 | $7.37 | 447,600 | — | — |
| 1980-06-17 | $6.83 | $7.28 | 417,600 | — | — |
| 1980-06-16 | $6.79 | $7.23 | 208,800 | — | — |
| 1980-06-13 | $6.67 | $7.10 | 356,100 | — | — |
| 1980-06-12 | $6.67 | $7.10 | 81,000 | — | — |
| 1980-06-11 | $6.63 | $7.06 | 66,600 | — | — |
| 1980-06-10 | $6.54 | $6.97 | 123,600 | — | — |
| 1980-06-09 | $6.58 | $7.01 | 69,300 | — | — |
| 1980-06-06 | $6.58 | $7.01 | 129,000 | — | — |
| 1980-06-05 | $6.58 | $7.01 | 81,300 | — | — |
| 1980-06-04 | $6.67 | $7.10 | 163,200 | — | — |
| 1980-06-03 | $6.63 | $7.06 | 58,500 | — | — |
| 1980-06-02 | $6.67 | $7.10 | 110,400 | — | — |
| 1980-05-30 | $6.71 | $7.15 | 213,000 | — | — |
| 1980-05-29 | $6.67 | $7.10 | 121,500 | — | — |
| 1980-05-28 | $6.67 | $7.10 | 725,100 | — | — |
| 1980-05-27 | $6.54 | $6.97 | 93,900 | — | — |
| 1980-05-23 | $6.67 | $6.89 | 158,100 | — | — |
| 1980-05-22 | $6.71 | $6.94 | 75,000 | — | — |
| 1980-05-21 | $6.71 | $6.94 | 144,000 | — | — |
| 1980-05-20 | $6.75 | $6.98 | 113,700 | — | — |
| 1980-05-19 | $6.75 | $6.98 | 416,700 | — | — |
| 1980-05-16 | $6.92 | $7.15 | 137,700 | — | — |
| 1980-05-15 | $6.92 | $7.15 | 186,300 | — | — |
| 1980-05-14 | $6.92 | $7.15 | 383,100 | — | — |
| 1980-05-13 | $6.88 | $7.11 | 253,500 | — | — |
| 1980-05-12 | $6.83 | $7.07 | 220,800 | — | — |
| 1980-05-09 | $6.79 | $7.02 | 627,000 | — | — |
| 1980-05-08 | $6.83 | $7.07 | 588,300 | — | — |
| 1980-05-07 | $6.75 | $6.98 | 80,400 | — | — |
| 1980-05-06 | $6.58 | $6.81 | 441,900 | — | — |
| 1980-05-05 | $6.63 | $6.85 | 1,952,100 | — | — |
| 1980-05-02 | $6.58 | $6.81 | 114,000 | — | — |
| 1980-05-01 | $6.63 | $6.85 | 162,900 | — | — |
| 1980-04-30 | $6.67 | $6.89 | 52,200 | — | — |
| 1980-04-29 | $6.63 | $6.85 | 81,900 | — | — |
| 1980-04-28 | $6.63 | $6.85 | 74,100 | — | — |
| 1980-04-25 | $6.63 | $6.85 | 86,100 | — | — |
| 1980-04-24 | $6.71 | $6.94 | 407,100 | — | — |
| 1980-04-23 | $6.58 | $6.81 | 300,900 | — | — |
| 1980-04-22 | $6.46 | $6.68 | 186,300 | — | — |
| 1980-04-21 | $6.29 | $6.51 | 343,200 | — | — |
| 1980-04-18 | $6.33 | $6.55 | 208,800 | — | — |
| 1980-04-17 | $6.29 | $6.51 | 85,500 | — | — |
| 1980-04-16 | $6.25 | $6.46 | 345,000 | — | — |
| 1980-04-15 | $5.92 | $6.12 | 61,200 | — | — |
| 1980-04-14 | $6.00 | $6.21 | 123,300 | — | — |
| 1980-04-11 | $6.08 | $6.29 | 55,800 | — | — |
| 1980-04-10 | $6.08 | $6.29 | 229,500 | — | — |
| 1980-04-09 | $6.00 | $6.21 | 310,500 | — | — |
| 1980-04-08 | $5.83 | $6.03 | 53,100 | — | — |
| 1980-04-07 | $5.83 | $6.03 | 53,700 | — | — |
| 1980-04-03 | $5.83 | $6.03 | 89,100 | — | — |
| 1980-04-02 | $5.71 | $5.90 | 117,000 | — | — |
| 1980-04-01 | $5.67 | $5.86 | 161,400 | — | — |
| 1980-03-31 | $5.54 | $5.73 | 139,500 | — | — |
| 1980-03-28 | $5.29 | $5.47 | 76,500 | — | — |
| 1980-03-27 | $5.25 | $5.43 | 180,600 | — | — |
| 1980-03-26 | $5.33 | $5.52 | 63,000 | — | — |
| 1980-03-25 | $5.29 | $5.47 | 64,200 | — | — |
| 1980-03-24 | $5.38 | $5.56 | 87,900 | — | — |
| 1980-03-21 | $5.50 | $5.69 | 57,900 | — | — |
| 1980-03-20 | $5.42 | $5.60 | 58,800 | — | — |
| 1980-03-19 | $5.50 | $5.69 | 122,700 | — | — |
| 1980-03-18 | $5.42 | $5.60 | 82,200 | — | — |
| 1980-03-17 | $5.42 | $5.60 | 69,300 | — | — |
| 1980-03-14 | $5.42 | $5.60 | 113,400 | — | — |
| 1980-03-13 | $5.42 | $5.60 | 88,800 | — | — |
| 1980-03-12 | $5.50 | $5.69 | 237,000 | — | — |
| 1980-03-11 | $5.63 | $5.82 | 83,400 | — | — |
| 1980-03-10 | $5.46 | $5.65 | 98,100 | — | — |
| 1980-03-07 | $5.25 | $5.43 | 103,800 | — | — |
| 1980-03-06 | $5.25 | $5.43 | 97,800 | — | — |
| 1980-03-05 | $5.29 | $5.47 | 174,600 | — | — |
| 1980-03-04 | $5.42 | $5.60 | 112,200 | — | — |
| 1980-03-03 | $5.54 | $5.73 | 88,500 | — | — |
| 1980-02-29 | $5.67 | $5.86 | 98,700 | — | — |
| 1980-02-28 | $5.29 | $5.47 | 99,900 | — | — |
| 1980-02-27 | $5.33 | $5.52 | 183,900 | — | — |
| 1980-02-26 | $5.38 | $5.56 | 88,800 | — | — |
| 1980-02-25 | $5.38 | $5.56 | 112,200 | — | — |
| 1980-02-22 | $5.54 | $5.54 | 150,900 | — | — |
| 1980-02-21 | $5.54 | $5.54 | 145,500 | — | — |
| 1980-02-20 | $5.50 | $5.50 | 179,700 | — | — |
| 1980-02-19 | $5.50 | $5.50 | 209,100 | — | — |
| 1980-02-15 | $5.67 | $5.67 | 161,700 | — | — |
| 1980-02-14 | $5.71 | $5.71 | 57,600 | — | — |
| 1980-02-13 | $5.71 | $5.71 | 289,200 | — | — |
| 1980-02-12 | $5.67 | $5.67 | 169,500 | — | — |
| 1980-02-11 | $5.88 | $5.88 | 115,500 | — | — |
| 1980-02-08 | $6.00 | $6.00 | 129,600 | — | — |
| 1980-02-07 | $5.96 | $5.96 | 142,200 | — | — |
| 1980-02-06 | $5.96 | $5.96 | 54,900 | — | — |
| 1980-02-05 | $5.92 | $5.92 | 178,500 | — | — |
| 1980-02-04 | $6.04 | $6.04 | 220,200 | — | — |
| 1980-02-01 | $5.96 | $5.96 | 55,500 | — | — |
| 1980-01-31 | $5.96 | $5.96 | 62,100 | — | — |
| 1980-01-30 | $5.92 | $5.92 | 314,700 | — | — |
| 1980-01-29 | $6.08 | $6.08 | 80,100 | — | — |
| 1980-01-28 | $6.00 | $6.00 | 127,200 | — | — |
| 1980-01-25 | $6.00 | $6.00 | 239,700 | — | — |
| 1980-01-24 | $6.04 | $6.04 | 83,400 | — | — |
| 1980-01-23 | $6.08 | $6.08 | 46,200 | — | — |
| 1980-01-22 | $6.08 | $6.08 | 86,100 | — | — |
| 1980-01-21 | $6.04 | $6.04 | 132,900 | — | — |
| 1980-01-18 | $6.21 | $6.21 | 157,200 | — | — |
| 1980-01-17 | $6.33 | $6.33 | 218,700 | — | — |
| 1980-01-16 | $6.38 | $6.38 | 72,900 | — | — |
| 1980-01-15 | $6.33 | $6.33 | 62,100 | — | — |
| 1980-01-14 | $6.33 | $6.33 | 52,500 | — | — |
| 1980-01-11 | $6.33 | $6.33 | 59,400 | — | — |
| 1980-01-10 | $6.38 | $6.38 | 35,100 | — | — |
| 1980-01-09 | $6.38 | $6.38 | 288,300 | — | — |
| 1980-01-08 | $6.42 | $6.42 | 46,200 | — | — |
| 1980-01-07 | $6.46 | $6.46 | 36,600 | — | — |
| 1980-01-04 | $6.46 | $6.46 | 41,100 | — | — |
| 1980-01-03 | $6.42 | $6.42 | 82,500 | — | — |
| 1980-01-02 | $6.38 | $6.38 | 61,800 | — | — |