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
- 1973-02-21 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 | $6.63 | $6.62 | 31,500 | — | — |
| 1980-12-30 | $6.54 | $6.54 | 33,600 | — | — |
| 1980-12-29 | $6.67 | $6.67 | 48,000 | — | — |
| 1980-12-26 | $6.67 | $6.67 | 34,200 | — | — |
| 1980-12-24 | $6.63 | $6.62 | 19,500 | — | — |
| 1980-12-23 | $6.54 | $6.54 | 320,100 | — | — |
| 1980-12-22 | $6.54 | $6.54 | 84,300 | — | — |
| 1980-12-19 | $6.38 | $6.37 | 81,000 | — | — |
| 1980-12-18 | $6.33 | $6.33 | 34,200 | — | — |
| 1980-12-17 | $6.17 | $6.17 | 52,500 | — | — |
| 1980-12-16 | $6.38 | $6.37 | 73,800 | — | — |
| 1980-12-15 | $6.38 | $6.37 | 23,100 | — | — |
| 1980-12-12 | $6.21 | $6.21 | 80,700 | — | — |
| 1980-12-11 | $6.38 | $6.37 | 52,200 | — | — |
| 1980-12-10 | $6.46 | $6.46 | 95,400 | — | — |
| 1980-12-09 | $6.63 | $6.62 | 94,500 | — | — |
| 1980-12-08 | $6.54 | $6.54 | 62,100 | — | — |
| 1980-12-05 | $6.67 | $6.67 | 15,600 | — | — |
| 1980-12-04 | $6.67 | $6.67 | 18,000 | — | — |
| 1980-12-03 | $6.71 | $6.71 | 162,300 | — | — |
| 1980-12-02 | $6.83 | $6.83 | 61,500 | — | — |
| 1980-12-01 | $7.00 | $7.00 | 73,500 | — | — |
| 1980-11-28 | $7.25 | $7.25 | 11,100 | — | — |
| 1980-11-26 | $7.33 | $7.33 | 61,500 | — | — |
| 1980-11-25 | $7.38 | $7.37 | 229,200 | — | — |
| 1980-11-24 | $7.54 | $7.54 | 115,200 | — | — |
| 1980-11-21 | $7.50 | $7.50 | 124,200 | — | — |
| 1980-11-20 | $7.50 | $7.50 | 62,400 | — | — |
| 1980-11-19 | $7.54 | $7.54 | 45,000 | — | — |
| 1980-11-18 | $7.50 | $7.50 | 67,800 | — | — |
| 1980-11-17 | $7.50 | $7.50 | 82,800 | — | — |
| 1980-11-14 | $7.33 | $7.33 | 99,300 | — | — |
| 1980-11-13 | $7.25 | $7.25 | 235,800 | — | — |
| 1980-11-12 | $7.25 | $7.25 | 19,200 | — | — |
| 1980-11-11 | $7.33 | $7.33 | 52,500 | — | — |
| 1980-11-10 | $7.33 | $7.33 | 131,700 | — | — |
| 1980-11-07 | $7.33 | $7.33 | 36,600 | — | — |
| 1980-11-06 | $7.58 | $7.58 | 24,600 | — | — |
| 1980-11-05 | $7.67 | $7.67 | 40,500 | — | — |
| 1980-11-03 | $7.33 | $7.33 | 47,100 | — | — |
| 1980-10-31 | $7.33 | $7.33 | 322,500 | — | — |
| 1980-10-30 | $7.33 | $7.33 | 27,900 | — | — |
| 1980-10-29 | $7.33 | $7.33 | 71,700 | — | — |
| 1980-10-28 | $7.29 | $7.29 | 234,000 | — | — |
| 1980-10-27 | $7.42 | $7.42 | 12,600 | — | — |
| 1980-10-24 | $7.38 | $7.37 | 133,200 | — | — |
| 1980-10-23 | $7.63 | $7.62 | 67,800 | — | — |
| 1980-10-22 | $7.71 | $7.71 | 116,100 | — | — |
| 1980-10-21 | $7.58 | $7.58 | 42,000 | — | — |
| 1980-10-20 | $7.63 | $7.62 | 61,800 | — | — |
| 1980-10-17 | $7.46 | $7.46 | 68,700 | — | — |
| 1980-10-16 | $7.33 | $7.33 | 38,100 | — | — |
| 1980-10-15 | $7.25 | $7.25 | 69,300 | — | — |
| 1980-10-14 | $7.33 | $7.33 | 31,800 | — | — |
| 1980-10-13 | $7.50 | $7.50 | 52,200 | — | — |
| 1980-10-10 | $7.63 | $7.62 | 30,300 | — | — |
| 1980-10-09 | $7.46 | $7.46 | 40,800 | — | — |
| 1980-10-08 | $7.75 | $7.75 | 40,200 | — | — |
| 1980-10-07 | $7.92 | $7.92 | 27,000 | — | — |
| 1980-10-06 | $8.00 | $8.00 | 119,400 | — | — |
| 1980-10-03 | $7.96 | $7.96 | 37,800 | — | — |
| 1980-10-02 | $8.13 | $8.13 | 51,600 | — | — |
| 1980-10-01 | $8.13 | $8.13 | 60,000 | — | — |
| 1980-09-30 | $8.08 | $8.08 | 14,700 | — | — |
| 1980-09-29 | $8.04 | $8.04 | 98,400 | — | — |
| 1980-09-26 | $7.96 | $7.96 | 105,000 | — | — |
| 1980-09-25 | $8.08 | $8.08 | 118,200 | — | — |
| 1980-09-24 | $8.04 | $8.04 | 61,200 | — | — |
| 1980-09-23 | $8.08 | $8.08 | 211,200 | — | — |
| 1980-09-22 | $8.75 | $8.75 | 24,600 | — | — |
| 1980-09-19 | $8.83 | $8.83 | 48,300 | — | — |
| 1980-09-18 | $8.92 | $8.92 | 275,100 | — | — |
| 1980-09-17 | $8.67 | $8.67 | 48,900 | — | — |
| 1980-09-16 | $8.58 | $8.58 | 82,500 | — | — |
| 1980-09-15 | $8.58 | $8.58 | 225,900 | — | — |
| 1980-09-12 | $8.33 | $8.33 | 13,800 | — | — |
| 1980-09-11 | $8.29 | $8.29 | 30,300 | — | — |
| 1980-09-10 | $8.08 | $8.08 | 39,600 | — | — |
| 1980-09-09 | $8.38 | $8.38 | 47,700 | — | — |
| 1980-09-08 | $8.04 | $8.04 | 19,800 | — | — |
| 1980-09-05 | $8.25 | $8.25 | 29,100 | — | — |
| 1980-09-04 | $8.21 | $8.21 | 38,700 | — | — |
| 1980-09-03 | $8.25 | $8.25 | 41,100 | — | — |
| 1980-09-02 | $7.83 | $7.83 | 35,100 | — | — |
| 1980-08-29 | $7.79 | $7.79 | 35,400 | — | — |
| 1980-08-28 | $7.83 | $7.83 | 135,600 | — | — |
| 1980-08-27 | $7.83 | $7.83 | 81,600 | — | — |
| 1980-08-26 | $7.75 | $7.75 | 92,700 | — | — |
| 1980-08-25 | $7.88 | $7.87 | 150,600 | — | — |
| 1980-08-22 | $8.00 | $8.00 | 385,800 | — | — |
| 1980-08-21 | $7.83 | $7.83 | 144,900 | — | — |
| 1980-08-20 | $7.92 | $7.92 | 44,100 | — | — |
| 1980-08-19 | $8.08 | $8.08 | 80,100 | — | — |
| 1980-08-18 | $8.08 | $8.08 | 312,000 | — | — |
| 1980-08-15 | $8.21 | $8.21 | 20,100 | — | — |
| 1980-08-14 | $8.29 | $8.29 | 13,500 | — | — |
| 1980-08-13 | $8.33 | $8.33 | 68,100 | — | — |
| 1980-08-12 | $8.04 | $8.04 | 341,100 | — | — |
| 1980-08-11 | $8.54 | $8.54 | 23,100 | — | — |
| 1980-08-08 | $8.38 | $8.38 | 24,600 | — | — |
| 1980-08-07 | $8.75 | $8.75 | 60,000 | — | — |
| 1980-08-06 | $8.75 | $8.75 | 8,400 | — | — |
| 1980-08-05 | $8.92 | $8.92 | 77,400 | — | — |
| 1980-08-04 | $8.38 | $8.38 | 19,800 | — | — |
| 1980-08-01 | $8.54 | $8.54 | 23,700 | — | — |
| 1980-07-31 | $8.17 | $8.17 | 84,000 | — | — |
| 1980-07-30 | $8.33 | $8.33 | 61,200 | — | — |
| 1980-07-29 | $7.92 | $7.92 | 11,400 | — | — |
| 1980-07-28 | $7.83 | $7.83 | 38,700 | — | — |
| 1980-07-25 | $7.83 | $7.83 | 84,600 | — | — |
| 1980-07-24 | $8.00 | $8.00 | 38,100 | — | — |
| 1980-07-23 | $8.00 | $8.00 | 57,300 | — | — |
| 1980-07-22 | $7.83 | $7.83 | 67,800 | — | — |
| 1980-07-21 | $7.79 | $7.79 | 48,600 | — | — |
| 1980-07-18 | $8.00 | $8.00 | 137,700 | — | — |
| 1980-07-17 | $7.83 | $7.83 | 53,700 | — | — |
| 1980-07-16 | $7.58 | $7.58 | 39,000 | — | — |
| 1980-07-15 | $7.50 | $7.50 | 66,900 | — | — |
| 1980-07-14 | $7.58 | $7.58 | 49,200 | — | — |
| 1980-07-11 | $7.50 | $7.50 | 84,600 | — | — |
| 1980-07-10 | $7.75 | $7.75 | 149,400 | — | — |
| 1980-07-09 | $7.83 | $7.83 | 75,300 | — | — |
| 1980-07-08 | $7.75 | $7.75 | 49,500 | — | — |
| 1980-07-07 | $7.42 | $7.42 | 27,600 | — | — |
| 1980-07-03 | $7.54 | $7.54 | 26,400 | — | — |
| 1980-07-02 | $7.29 | $7.29 | 77,700 | — | — |
| 1980-07-01 | $7.17 | $7.17 | 25,800 | — | — |
| 1980-06-30 | $7.21 | $7.21 | 95,100 | — | — |
| 1980-06-27 | $7.42 | $7.42 | 16,200 | — | — |
| 1980-06-26 | $7.42 | $7.42 | 90,600 | — | — |
| 1980-06-25 | $7.42 | $7.42 | 53,400 | — | — |
| 1980-06-24 | $7.38 | $7.37 | 81,600 | — | — |
| 1980-06-23 | $7.33 | $7.33 | 24,300 | — | — |
| 1980-06-20 | $7.42 | $7.42 | 23,700 | — | — |
| 1980-06-19 | $7.67 | $7.67 | 24,900 | — | — |
| 1980-06-18 | $7.83 | $7.83 | 96,600 | — | — |
| 1980-06-17 | $7.79 | $7.79 | 39,900 | — | — |
| 1980-06-16 | $7.46 | $7.46 | 72,600 | — | — |
| 1980-06-13 | $7.38 | $7.37 | 26,100 | — | — |
| 1980-06-12 | $7.50 | $7.50 | 65,100 | — | — |
| 1980-06-11 | $7.46 | $7.46 | 13,800 | — | — |
| 1980-06-10 | $7.46 | $7.46 | 46,800 | — | — |
| 1980-06-09 | $7.25 | $7.25 | 16,800 | — | — |
| 1980-06-06 | $7.13 | $7.13 | 131,700 | — | — |
| 1980-06-05 | $7.13 | $7.13 | 47,400 | — | — |
| 1980-06-04 | $7.33 | $7.33 | 15,000 | — | — |
| 1980-06-03 | $7.21 | $7.21 | 49,800 | — | — |
| 1980-06-02 | $7.08 | $7.08 | 35,400 | — | — |
| 1980-05-30 | $7.08 | $7.08 | 51,000 | — | — |
| 1980-05-29 | $7.17 | $7.17 | 267,600 | — | — |
| 1980-05-28 | $7.42 | $7.42 | 11,400 | — | — |
| 1980-05-27 | $7.67 | $7.67 | 110,400 | — | — |
| 1980-05-23 | $7.58 | $7.58 | 105,000 | — | — |
| 1980-05-22 | $7.25 | $7.25 | 19,500 | — | — |
| 1980-05-21 | $7.00 | $7.00 | 28,200 | — | — |
| 1980-05-20 | $6.96 | $6.96 | 157,800 | — | — |
| 1980-05-19 | $6.92 | $6.92 | 91,800 | — | — |
| 1980-05-16 | $6.54 | $6.54 | 47,700 | — | — |
| 1980-05-15 | $6.33 | $6.33 | 120,300 | — | — |
| 1980-05-14 | $6.33 | $6.33 | 103,800 | — | — |
| 1980-05-13 | $6.46 | $6.46 | 61,500 | — | — |
| 1980-05-12 | $6.38 | $6.37 | 40,800 | — | — |
| 1980-05-09 | $6.54 | $6.54 | 77,100 | — | — |
| 1980-05-08 | $6.67 | $6.67 | 57,300 | — | — |
| 1980-05-07 | $6.67 | $6.67 | 103,500 | — | — |
| 1980-05-06 | $6.67 | $6.67 | 33,600 | — | — |
| 1980-05-05 | $6.75 | $6.75 | 18,300 | — | — |
| 1980-05-02 | $6.67 | $6.67 | 44,700 | — | — |
| 1980-05-01 | $6.63 | $6.62 | 50,400 | — | — |
| 1980-04-30 | $6.92 | $6.92 | 52,200 | — | — |
| 1980-04-29 | $6.71 | $6.71 | 74,100 | — | — |
| 1980-04-28 | $6.83 | $6.83 | 40,500 | — | — |
| 1980-04-25 | $6.67 | $6.67 | 323,100 | — | — |
| 1980-04-24 | $6.83 | $6.83 | 116,400 | — | — |
| 1980-04-23 | $6.92 | $6.92 | 221,400 | — | — |
| 1980-04-22 | $6.67 | $6.67 | 109,500 | — | — |
| 1980-04-21 | $6.58 | $6.58 | 261,900 | — | — |
| 1980-04-18 | $6.92 | $6.92 | 74,400 | — | — |
| 1980-04-17 | $7.04 | $7.04 | 21,900 | — | — |
| 1980-04-16 | $7.00 | $7.00 | 142,200 | — | — |
| 1980-04-15 | $6.92 | $6.92 | 354,600 | — | — |
| 1980-04-14 | $6.75 | $6.75 | 74,700 | — | — |
| 1980-04-11 | $6.75 | $6.75 | 72,300 | — | — |
| 1980-04-10 | $7.00 | $7.00 | 59,400 | — | — |
| 1980-04-09 | $6.96 | $6.96 | 29,100 | — | — |
| 1980-04-08 | $7.00 | $7.00 | 39,000 | — | — |
| 1980-04-07 | $6.88 | $6.88 | 39,000 | — | — |
| 1980-04-03 | $7.00 | $7.00 | 33,600 | — | — |
| 1980-04-02 | $6.92 | $6.92 | 39,300 | — | — |
| 1980-04-01 | $6.88 | $6.88 | 132,900 | — | — |
| 1980-03-31 | $6.63 | $6.62 | 127,800 | — | — |
| 1980-03-28 | $6.79 | $6.79 | 41,100 | — | — |
| 1980-03-27 | $6.54 | $6.54 | 28,500 | — | — |
| 1980-03-26 | $6.71 | $6.71 | 84,000 | — | — |
| 1980-03-25 | $6.50 | $6.50 | 84,600 | — | — |
| 1980-03-24 | $6.63 | $6.62 | 156,900 | — | — |
| 1980-03-21 | $6.63 | $6.62 | 72,900 | — | — |
| 1980-03-20 | $6.71 | $6.71 | 96,900 | — | — |
| 1980-03-19 | $6.79 | $6.79 | 55,500 | — | — |
| 1980-03-18 | $6.83 | $6.83 | 88,500 | — | — |
| 1980-03-17 | $6.67 | $6.67 | 126,300 | — | — |
| 1980-03-14 | $6.63 | $6.62 | 155,100 | — | — |
| 1980-03-13 | $6.63 | $6.62 | 101,700 | — | — |
| 1980-03-12 | $6.79 | $6.79 | 80,700 | — | — |
| 1980-03-11 | $6.75 | $6.75 | 57,300 | — | — |
| 1980-03-10 | $6.67 | $6.67 | 89,700 | — | — |
| 1980-03-07 | $6.83 | $6.83 | 126,000 | — | — |
| 1980-03-06 | $6.71 | $6.71 | 87,300 | — | — |
| 1980-03-05 | $6.88 | $6.88 | 207,900 | — | — |
| 1980-03-04 | $7.13 | $7.13 | 80,700 | — | — |
| 1980-03-03 | $7.50 | $7.50 | 99,900 | — | — |
| 1980-02-29 | $7.79 | $7.79 | 31,200 | — | — |
| 1980-02-28 | $7.92 | $7.92 | 68,700 | — | — |
| 1980-02-27 | $7.83 | $7.83 | 114,600 | — | — |
| 1980-02-26 | $7.71 | $7.71 | 36,600 | — | — |
| 1980-02-25 | $7.63 | $7.62 | 84,000 | — | — |
| 1980-02-22 | $7.63 | $7.62 | 125,700 | — | — |
| 1980-02-21 | $7.83 | $7.83 | 67,500 | — | — |
| 1980-02-20 | $8.08 | $8.08 | 175,500 | — | — |
| 1980-02-19 | $8.08 | $8.08 | 84,900 | — | — |
| 1980-02-15 | $8.17 | $8.17 | 150,300 | — | — |
| 1980-02-14 | $8.29 | $8.29 | 595,800 | — | — |
| 1980-02-13 | $8.17 | $8.17 | 391,500 | — | — |
| 1980-02-12 | $8.17 | $8.17 | 72,000 | — | — |
| 1980-02-11 | $8.33 | $8.33 | 66,000 | — | — |
| 1980-02-08 | $8.54 | $8.54 | 46,200 | — | — |
| 1980-02-07 | $8.29 | $8.29 | 34,500 | — | — |
| 1980-02-06 | $8.29 | $8.29 | 123,600 | — | — |
| 1980-02-05 | $8.13 | $8.13 | 36,600 | — | — |
| 1980-02-04 | $8.13 | $8.13 | 63,600 | — | — |
| 1980-02-01 | $8.29 | $8.29 | 62,700 | — | — |
| 1980-01-31 | $8.25 | $8.25 | 43,500 | — | — |
| 1980-01-30 | $8.42 | $8.42 | 86,400 | — | — |
| 1980-01-29 | $8.46 | $8.46 | 64,800 | — | — |
| 1980-01-28 | $8.67 | $8.67 | 51,000 | — | — |
| 1980-01-25 | $8.75 | $8.75 | 6,900 | — | — |
| 1980-01-24 | $8.71 | $8.71 | 21,300 | — | — |
| 1980-01-23 | $8.67 | $8.67 | 79,800 | — | — |
| 1980-01-22 | $8.67 | $8.67 | 29,100 | — | — |
| 1980-01-21 | $8.92 | $8.92 | 46,200 | — | — |
| 1980-01-18 | $9.00 | $9.00 | 6,300 | — | — |
| 1980-01-17 | $9.00 | $9.00 | 24,900 | — | — |
| 1980-01-16 | $9.21 | $9.21 | 49,800 | — | — |
| 1980-01-15 | $9.21 | $9.21 | 19,500 | — | — |
| 1980-01-14 | $9.25 | $9.25 | 15,000 | — | — |
| 1980-01-11 | $9.08 | $9.08 | 73,800 | — | — |
| 1980-01-10 | $9.13 | $9.13 | 38,400 | — | — |
| 1980-01-09 | $8.71 | $8.71 | 127,500 | — | — |
| 1980-01-08 | $9.13 | $9.13 | 41,400 | — | — |
| 1980-01-07 | $8.83 | $8.83 | 30,600 | — | — |
| 1980-01-04 | $8.71 | $8.71 | 9,600 | — | — |
| 1980-01-03 | $8.96 | $8.96 | 33,900 | — | — |
| 1980-01-02 | $8.75 | $8.75 | 45,300 | — | — |