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 | $9.04 | $9.77 | 58,500 | — | — |
| 1980-12-30 | $9.29 | $10.04 | 75,000 | — | — |
| 1980-12-29 | $9.25 | $9.99 | 93,600 | — | — |
| 1980-12-26 | $9.50 | $10.26 | 12,000 | — | — |
| 1980-12-24 | $9.54 | $10.31 | 26,100 | — | — |
| 1980-12-23 | $9.58 | $10.35 | 65,400 | — | — |
| 1980-12-22 | $10.00 | $10.80 | 110,700 | — | — |
| 1980-12-19 | $9.13 | $9.86 | 23,700 | — | — |
| 1980-12-18 | $8.67 | $9.36 | 225,000 | — | — |
| 1980-12-17 | $8.54 | $9.23 | 228,900 | — | — |
| 1980-12-16 | $8.63 | $9.32 | 10,800 | — | — |
| 1980-12-15 | $8.67 | $9.36 | 8,700 | — | — |
| 1980-12-12 | $8.71 | $9.41 | 37,200 | — | — |
| 1980-12-11 | $8.63 | $9.32 | 162,900 | — | — |
| 1980-12-10 | $8.67 | $9.36 | 30,300 | — | — |
| 1980-12-09 | $8.92 | $9.63 | 19,800 | — | — |
| 1980-12-08 | $8.75 | $9.45 | 844,200 | — | — |
| 1980-12-05 | $9.50 | $10.26 | 12,000 | — | — |
| 1980-12-04 | $9.71 | $10.49 | 16,500 | — | — |
| 1980-12-03 | $9.75 | $10.53 | 8,700 | — | — |
| 1980-12-02 | $9.54 | $10.31 | 13,800 | — | — |
| 1980-12-01 | $9.67 | $10.44 | 34,500 | — | — |
| 1980-11-28 | $10.00 | $10.80 | 38,700 | — | — |
| 1980-11-26 | $9.88 | $10.67 | 69,300 | — | — |
| 1980-11-25 | $9.83 | $10.62 | 22,200 | — | — |
| 1980-11-24 | $10.04 | $10.85 | 69,900 | — | — |
| 1980-11-21 | $10.17 | $10.98 | 264,900 | — | — |
| 1980-11-20 | $10.63 | $11.38 | 27,000 | — | — |
| 1980-11-19 | $10.42 | $11.16 | 22,500 | — | — |
| 1980-11-18 | $10.33 | $11.07 | 65,400 | — | — |
| 1980-11-17 | $10.17 | $10.89 | 59,700 | — | — |
| 1980-11-14 | $10.25 | $10.98 | 72,000 | — | — |
| 1980-11-13 | $10.21 | $10.93 | 167,400 | — | — |
| 1980-11-12 | $9.88 | $10.58 | 73,500 | — | — |
| 1980-11-11 | $9.75 | $10.44 | 65,100 | — | — |
| 1980-11-10 | $9.42 | $10.08 | 4,200 | — | — |
| 1980-11-07 | $9.42 | $10.08 | 19,200 | — | — |
| 1980-11-06 | $9.50 | $10.17 | 115,500 | — | — |
| 1980-11-05 | $9.67 | $10.35 | 148,800 | — | — |
| 1980-11-03 | $9.33 | $9.99 | 77,700 | — | — |
| 1980-10-31 | $9.38 | $10.04 | 92,700 | — | — |
| 1980-10-30 | $9.50 | $10.17 | 33,000 | — | — |
| 1980-10-29 | $9.67 | $10.35 | 235,800 | — | — |
| 1980-10-28 | $9.63 | $10.31 | 258,600 | — | — |
| 1980-10-27 | $9.21 | $9.86 | 114,600 | — | — |
| 1980-10-24 | $9.21 | $9.86 | 130,200 | — | — |
| 1980-10-23 | $9.21 | $9.86 | 148,500 | — | — |
| 1980-10-22 | $8.83 | $9.46 | 136,200 | — | — |
| 1980-10-21 | $8.75 | $9.37 | 25,500 | — | — |
| 1980-10-20 | $8.67 | $9.28 | 22,800 | — | — |
| 1980-10-17 | $8.92 | $9.55 | 16,200 | — | — |
| 1980-10-16 | $8.92 | $9.55 | 19,500 | — | — |
| 1980-10-15 | $8.96 | $9.59 | 9,600 | — | — |
| 1980-10-14 | $9.08 | $9.73 | 59,700 | — | — |
| 1980-10-13 | $9.04 | $9.68 | 99,000 | — | — |
| 1980-10-10 | $9.25 | $9.91 | 102,000 | — | — |
| 1980-10-09 | $9.29 | $9.95 | 23,700 | — | — |
| 1980-10-08 | $9.29 | $9.95 | 138,300 | — | — |
| 1980-10-07 | $9.17 | $9.82 | 101,400 | — | — |
| 1980-10-06 | $9.08 | $9.73 | 156,600 | — | — |
| 1980-10-03 | $8.71 | $9.33 | 78,600 | — | — |
| 1980-10-02 | $9.08 | $9.73 | 26,400 | — | — |
| 1980-10-01 | $8.83 | $9.46 | 34,800 | — | — |
| 1980-09-30 | $8.67 | $9.28 | 61,800 | — | — |
| 1980-09-29 | $8.75 | $9.37 | 123,000 | — | — |
| 1980-09-26 | $9.21 | $9.86 | 187,800 | — | — |
| 1980-09-25 | $9.50 | $10.17 | 117,000 | — | — |
| 1980-09-24 | $9.38 | $10.04 | 41,400 | — | — |
| 1980-09-23 | $9.50 | $10.17 | 101,700 | — | — |
| 1980-09-22 | $9.63 | $10.31 | 240,000 | — | — |
| 1980-09-19 | $9.33 | $9.99 | 63,600 | — | — |
| 1980-09-18 | $9.38 | $10.04 | 60,600 | — | — |
| 1980-09-17 | $9.25 | $9.91 | 180,900 | — | — |
| 1980-09-16 | $8.96 | $9.59 | 382,200 | — | — |
| 1980-09-15 | $8.50 | $9.10 | 68,100 | — | — |
| 1980-09-12 | $8.83 | $9.46 | 83,700 | — | — |
| 1980-09-11 | $8.83 | $9.46 | 68,100 | — | — |
| 1980-09-10 | $8.83 | $9.46 | 213,600 | — | — |
| 1980-09-09 | $8.54 | $9.15 | 157,200 | — | — |
| 1980-09-08 | $8.42 | $9.01 | 166,200 | — | — |
| 1980-09-05 | $8.58 | $9.19 | 365,100 | — | — |
| 1980-09-04 | $8.50 | $9.10 | 420,000 | — | — |
| 1980-09-03 | $8.13 | $8.70 | 73,200 | — | — |
| 1980-09-02 | $8.00 | $8.57 | 17,700 | — | — |
| 1980-08-29 | $8.13 | $8.60 | 116,700 | — | — |
| 1980-08-28 | $8.25 | $8.74 | 13,500 | — | — |
| 1980-08-27 | $8.29 | $8.78 | 112,800 | — | — |
| 1980-08-26 | $8.54 | $9.05 | 50,700 | — | — |
| 1980-08-25 | $8.46 | $8.96 | 212,400 | — | — |
| 1980-08-22 | $8.58 | $9.09 | 75,000 | — | — |
| 1980-08-21 | $8.54 | $9.05 | 134,700 | — | — |
| 1980-08-20 | $8.42 | $8.91 | 27,000 | — | — |
| 1980-08-19 | $8.50 | $9.00 | 74,100 | — | — |
| 1980-08-18 | $8.67 | $9.18 | 188,700 | — | — |
| 1980-08-15 | $8.83 | $9.35 | 97,800 | — | — |
| 1980-08-14 | $8.79 | $9.31 | 118,200 | — | — |
| 1980-08-13 | $8.67 | $9.18 | 57,600 | — | — |
| 1980-08-12 | $8.67 | $9.18 | 56,100 | — | — |
| 1980-08-11 | $8.46 | $8.96 | 34,800 | — | — |
| 1980-08-08 | $8.38 | $8.87 | 58,500 | — | — |
| 1980-08-07 | $8.33 | $8.83 | 177,000 | — | — |
| 1980-08-06 | $8.33 | $8.83 | 119,100 | — | — |
| 1980-08-05 | $8.29 | $8.78 | 39,600 | — | — |
| 1980-08-04 | $7.92 | $8.38 | 21,900 | — | — |
| 1980-08-01 | $7.92 | $8.38 | 21,300 | — | — |
| 1980-07-31 | $7.88 | $8.34 | 147,000 | — | — |
| 1980-07-30 | $7.92 | $8.38 | 165,000 | — | — |
| 1980-07-29 | $7.79 | $8.25 | 66,000 | — | — |
| 1980-07-28 | $7.79 | $8.25 | 17,700 | — | — |
| 1980-07-25 | $7.88 | $8.34 | 24,900 | — | — |
| 1980-07-24 | $7.88 | $8.34 | 199,200 | — | — |
| 1980-07-23 | $7.96 | $8.43 | 125,100 | — | — |
| 1980-07-22 | $7.96 | $8.43 | 56,400 | — | — |
| 1980-07-21 | $8.00 | $8.47 | 42,300 | — | — |
| 1980-07-18 | $8.00 | $8.47 | 152,700 | — | — |
| 1980-07-17 | $7.67 | $8.12 | 51,600 | — | — |
| 1980-07-16 | $7.50 | $7.94 | 30,900 | — | — |
| 1980-07-15 | $7.50 | $7.94 | 326,700 | — | — |
| 1980-07-14 | $7.46 | $7.90 | 155,700 | — | — |
| 1980-07-11 | $7.00 | $7.41 | 39,600 | — | — |
| 1980-07-10 | $6.67 | $7.06 | 45,600 | — | — |
| 1980-07-09 | $6.58 | $6.97 | 131,700 | — | — |
| 1980-07-08 | $6.50 | $6.88 | 123,300 | — | — |
| 1980-07-07 | $6.25 | $6.62 | 66,600 | — | — |
| 1980-07-03 | $6.46 | $6.84 | 20,100 | — | — |
| 1980-07-02 | $6.25 | $6.62 | 47,400 | — | — |
| 1980-07-01 | $6.33 | $6.71 | 15,600 | — | — |
| 1980-06-30 | $6.04 | $6.40 | 12,300 | — | — |
| 1980-06-27 | $6.00 | $6.35 | 44,700 | — | — |
| 1980-06-26 | $6.08 | $6.44 | 67,800 | — | — |
| 1980-06-25 | $6.29 | $6.66 | 163,800 | — | — |
| 1980-06-24 | $6.33 | $6.71 | 3,900 | — | — |
| 1980-06-23 | $6.38 | $6.75 | 37,500 | — | — |
| 1980-06-20 | $6.46 | $6.84 | 39,600 | — | — |
| 1980-06-19 | $6.42 | $6.80 | 30,900 | — | — |
| 1980-06-18 | $6.63 | $7.02 | 22,500 | — | — |
| 1980-06-17 | $6.71 | $7.10 | 54,900 | — | — |
| 1980-06-16 | $6.83 | $7.24 | 117,300 | — | — |
| 1980-06-13 | $6.50 | $6.88 | 63,300 | — | — |
| 1980-06-12 | $6.58 | $6.97 | 30,600 | — | — |
| 1980-06-11 | $6.67 | $7.06 | 92,400 | — | — |
| 1980-06-10 | $6.63 | $7.02 | 928,500 | — | — |
| 1980-06-09 | $6.21 | $6.57 | 90,600 | — | — |
| 1980-06-06 | $6.08 | $6.44 | 30,000 | — | — |
| 1980-06-05 | $6.29 | $6.66 | 186,300 | — | — |
| 1980-06-04 | $6.54 | $6.93 | 56,100 | — | — |
| 1980-06-03 | $6.50 | $6.88 | 105,000 | — | — |
| 1980-06-02 | $6.71 | $7.10 | 123,900 | — | — |
| 1980-05-30 | $6.58 | $6.97 | 74,100 | — | — |
| 1980-05-29 | $6.50 | $6.88 | 48,900 | — | — |
| 1980-05-28 | $6.46 | $6.84 | 34,200 | — | — |
| 1980-05-27 | $6.25 | $6.62 | 67,200 | — | — |
| 1980-05-23 | $6.08 | $6.44 | 122,700 | — | — |
| 1980-05-22 | $6.08 | $6.15 | 117,600 | — | — |
| 1980-05-21 | $6.00 | $6.07 | 570,300 | — | — |
| 1980-05-20 | $6.08 | $6.15 | 18,000 | — | — |
| 1980-05-19 | $6.13 | $6.20 | 54,600 | — | — |
| 1980-05-16 | $6.21 | $6.28 | 57,300 | — | — |
| 1980-05-15 | $6.13 | $6.20 | 1,950,000 | — | — |
| 1980-05-14 | $6.08 | $6.15 | 78,900 | — | — |
| 1980-05-13 | $6.08 | $6.15 | 88,500 | — | — |
| 1980-05-12 | $6.04 | $6.11 | 66,300 | — | — |
| 1980-05-09 | $6.00 | $6.07 | 95,700 | — | — |
| 1980-05-08 | $6.13 | $6.20 | 15,600 | — | — |
| 1980-05-07 | $6.21 | $6.28 | 105,300 | — | — |
| 1980-05-06 | $6.25 | $6.32 | 126,900 | — | — |
| 1980-05-05 | $6.13 | $6.20 | 17,100 | — | — |
| 1980-05-02 | $6.21 | $6.28 | 36,900 | — | — |
| 1980-05-01 | $6.33 | $6.41 | 132,900 | — | — |
| 1980-04-30 | $6.29 | $6.36 | 76,200 | — | — |
| 1980-04-29 | $6.33 | $6.41 | 43,200 | — | — |
| 1980-04-28 | $6.25 | $6.32 | 21,900 | — | — |
| 1980-04-25 | $6.33 | $6.41 | 57,900 | — | — |
| 1980-04-24 | $6.42 | $6.49 | 14,700 | — | — |
| 1980-04-23 | $6.38 | $6.45 | 59,700 | — | — |
| 1980-04-22 | $6.33 | $6.41 | 42,000 | — | — |
| 1980-04-21 | $6.17 | $6.24 | 38,400 | — | — |
| 1980-04-18 | $6.17 | $6.24 | 70,800 | — | — |
| 1980-04-17 | $6.08 | $6.15 | 39,900 | — | — |
| 1980-04-16 | $6.33 | $6.41 | 47,400 | — | — |
| 1980-04-15 | $6.25 | $6.32 | 30,300 | — | — |
| 1980-04-14 | $6.13 | $6.20 | 20,400 | — | — |
| 1980-04-11 | $6.08 | $6.15 | 267,600 | — | — |
| 1980-04-10 | $5.96 | $6.03 | 172,800 | — | — |
| 1980-04-09 | $5.83 | $5.90 | 10,200 | — | — |
| 1980-04-08 | $5.79 | $5.86 | 159,300 | — | — |
| 1980-04-07 | $5.71 | $5.77 | 57,900 | — | — |
| 1980-04-03 | $6.04 | $6.11 | 39,900 | — | — |
| 1980-04-02 | $6.04 | $6.11 | 30,300 | — | — |
| 1980-04-01 | $5.96 | $6.03 | 14,700 | — | — |
| 1980-03-31 | $5.83 | $5.90 | 225,000 | — | — |
| 1980-03-28 | $5.83 | $5.90 | 135,900 | — | — |
| 1980-03-27 | $5.42 | $5.48 | 344,400 | — | — |
| 1980-03-26 | $6.08 | $6.15 | 35,700 | — | — |
| 1980-03-25 | $6.00 | $6.07 | 404,700 | — | — |
| 1980-03-24 | $6.25 | $6.32 | 218,700 | — | — |
| 1980-03-21 | $6.46 | $6.53 | 46,200 | — | — |
| 1980-03-20 | $6.71 | $6.79 | 77,400 | — | — |
| 1980-03-19 | $6.79 | $6.87 | 22,200 | — | — |
| 1980-03-18 | $6.92 | $7.00 | 44,700 | — | — |
| 1980-03-17 | $6.83 | $6.91 | 59,400 | — | — |
| 1980-03-14 | $6.83 | $6.91 | 7,800 | — | — |
| 1980-03-13 | $6.96 | $7.04 | 30,600 | — | — |
| 1980-03-12 | $6.92 | $7.00 | 15,300 | — | — |
| 1980-03-11 | $6.96 | $7.04 | 110,100 | — | — |
| 1980-03-10 | $6.83 | $6.91 | 41,100 | — | — |
| 1980-03-07 | $7.17 | $7.25 | 32,700 | — | — |
| 1980-03-06 | $7.08 | $7.17 | 12,300 | — | — |
| 1980-03-05 | $7.08 | $7.17 | 126,900 | — | — |
| 1980-03-04 | $7.13 | $7.21 | 32,400 | — | — |
| 1980-03-03 | $7.13 | $7.21 | 25,800 | — | — |
| 1980-02-29 | $7.29 | $7.29 | 167,700 | — | — |
| 1980-02-28 | $7.33 | $7.33 | 75,000 | — | — |
| 1980-02-27 | $7.50 | $7.50 | 45,600 | — | — |
| 1980-02-26 | $7.58 | $7.58 | 233,100 | — | — |
| 1980-02-25 | $7.42 | $7.42 | 24,300 | — | — |
| 1980-02-22 | $7.58 | $7.58 | 18,300 | — | — |
| 1980-02-21 | $7.75 | $7.75 | 116,100 | — | — |
| 1980-02-20 | $7.92 | $7.92 | 38,700 | — | — |
| 1980-02-19 | $8.00 | $8.00 | 39,300 | — | — |
| 1980-02-15 | $8.00 | $8.00 | 54,900 | — | — |
| 1980-02-14 | $8.25 | $8.25 | 100,200 | — | — |
| 1980-02-13 | $8.25 | $8.25 | 199,500 | — | — |
| 1980-02-12 | $8.29 | $8.29 | 67,500 | — | — |
| 1980-02-11 | $8.67 | $8.67 | 121,200 | — | — |
| 1980-02-08 | $8.75 | $8.75 | 276,600 | — | — |
| 1980-02-07 | $8.71 | $8.71 | 192,300 | — | — |
| 1980-02-06 | $8.67 | $8.67 | 44,400 | — | — |
| 1980-02-05 | $8.71 | $8.71 | 23,100 | — | — |
| 1980-02-04 | $8.67 | $8.67 | 33,000 | — | — |
| 1980-02-01 | $8.58 | $8.58 | 32,400 | — | — |
| 1980-01-31 | $8.58 | $8.58 | 98,400 | — | — |
| 1980-01-30 | $8.58 | $8.58 | 45,600 | — | — |
| 1980-01-29 | $8.67 | $8.67 | 258,000 | — | — |
| 1980-01-28 | $8.67 | $8.67 | 63,000 | — | — |
| 1980-01-25 | $8.71 | $8.71 | 12,900 | — | — |
| 1980-01-24 | $8.71 | $8.71 | 61,200 | — | — |
| 1980-01-23 | $8.54 | $8.54 | 242,400 | — | — |
| 1980-01-22 | $8.54 | $8.54 | 46,200 | — | — |
| 1980-01-21 | $8.54 | $8.54 | 96,300 | — | — |
| 1980-01-18 | $8.42 | $8.42 | 21,300 | — | — |
| 1980-01-17 | $8.42 | $8.42 | 30,900 | — | — |
| 1980-01-16 | $8.42 | $8.42 | 40,800 | — | — |
| 1980-01-15 | $8.42 | $8.42 | 60,600 | — | — |
| 1980-01-14 | $8.46 | $8.46 | 221,700 | — | — |
| 1980-01-11 | $8.29 | $8.29 | 207,300 | — | — |
| 1980-01-10 | $8.04 | $8.04 | 46,200 | — | — |
| 1980-01-09 | $7.83 | $7.83 | 227,700 | — | — |
| 1980-01-08 | $7.50 | $7.50 | 797,100 | — | — |
| 1980-01-07 | $7.67 | $7.67 | 34,200 | — | — |
| 1980-01-04 | $7.83 | $7.83 | 85,500 | — | — |
| 1980-01-03 | $7.79 | $7.79 | 131,400 | — | — |
| 1980-01-02 | $8.08 | $8.08 | 23,400 | — | — |