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 | $10.83 | $10.83 | 4,470 | — | — |
| 1980-12-30 | $10.80 | $10.80 | 6,147 | — | — |
| 1980-12-29 | $10.94 | $10.94 | 7,823 | — | — |
| 1980-12-26 | $11.01 | $11.01 | 2,235 | — | — |
| 1980-12-24 | $11.10 | $11.10 | 4,470 | — | — |
| 1980-12-23 | $11.23 | $11.23 | 30,175 | — | — |
| 1980-12-22 | $11.01 | $11.01 | 17,882 | — | — |
| 1980-12-19 | $10.92 | $10.92 | 39,675 | — | — |
| 1980-12-18 | $10.83 | $10.83 | 29,616 | — | — |
| 1980-12-17 | $10.67 | $10.67 | 13,970 | — | — |
| 1980-12-16 | $10.47 | $10.47 | 1,676 | — | — |
| 1980-12-15 | $10.47 | $10.47 | 4,470 | — | — |
| 1980-12-12 | $10.51 | $10.51 | 8,382 | — | — |
| 1980-12-11 | $10.56 | $10.56 | 41,910 | — | — |
| 1980-12-10 | $10.85 | $10.85 | 13,411 | — | — |
| 1980-12-09 | $11.05 | $11.05 | 45,263 | — | — |
| 1980-12-08 | $11.36 | $11.36 | 7,823 | — | — |
| 1980-12-05 | $11.59 | $11.59 | 50,851 | — | — |
| 1980-12-04 | $11.90 | $11.90 | 84,938 | — | — |
| 1980-12-03 | $11.83 | $11.83 | 6,706 | — | — |
| 1980-12-02 | $11.81 | $11.81 | 14,529 | — | — |
| 1980-12-01 | $11.81 | $11.81 | 44,704 | — | — |
| 1980-11-28 | $11.92 | $11.92 | 4,470 | — | — |
| 1980-11-26 | $11.92 | $11.92 | 72,085 | — | — |
| 1980-11-25 | $11.88 | $11.88 | 8,382 | — | — |
| 1980-11-24 | $11.92 | $11.92 | 7,823 | — | — |
| 1980-11-21 | $11.99 | $11.99 | 17,882 | — | — |
| 1980-11-20 | $12.03 | $12.03 | 51,410 | — | — |
| 1980-11-19 | $11.99 | $11.99 | 52,527 | — | — |
| 1980-11-18 | $12.06 | $12.06 | 18,999 | — | — |
| 1980-11-17 | $11.90 | $11.90 | 8,382 | — | — |
| 1980-11-14 | $12.01 | $12.01 | 35,204 | — | — |
| 1980-11-13 | $12.15 | $12.15 | 10,058 | — | — |
| 1980-11-12 | $11.99 | $11.99 | 7,823 | — | — |
| 1980-11-11 | $11.90 | $11.90 | 25,705 | — | — |
| 1980-11-10 | $11.72 | $11.72 | 7,264 | — | — |
| 1980-11-07 | $11.77 | $11.77 | 7,823 | — | — |
| 1980-11-06 | $11.79 | $11.79 | 16,205 | — | — |
| 1980-11-05 | $11.77 | $11.77 | 113,995 | — | — |
| 1980-11-03 | $11.45 | $11.45 | 22,352 | — | — |
| 1980-10-31 | $11.45 | $11.45 | 15,646 | — | — |
| 1980-10-30 | $11.45 | $11.45 | 28,499 | — | — |
| 1980-10-29 | $11.36 | $11.36 | 9,500 | — | — |
| 1980-10-28 | $11.36 | $11.36 | 12,294 | — | — |
| 1980-10-27 | $11.50 | $11.50 | 16,764 | — | — |
| 1980-10-24 | $11.54 | $11.54 | 14,529 | — | — |
| 1980-10-23 | $11.59 | $11.59 | 25,146 | — | — |
| 1980-10-22 | $11.63 | $11.63 | 7,823 | — | — |
| 1980-10-21 | $11.63 | $11.63 | 36,322 | — | — |
| 1980-10-20 | $11.74 | $11.74 | 41,351 | — | — |
| 1980-10-17 | $11.88 | $11.88 | 13,411 | — | — |
| 1980-10-16 | $11.92 | $11.92 | 37,998 | — | — |
| 1980-10-15 | $12.03 | $12.03 | 3,353 | — | — |
| 1980-10-14 | $12.03 | $12.03 | 8,382 | — | — |
| 1980-10-13 | $11.86 | $11.86 | 8,941 | — | — |
| 1980-10-10 | $11.95 | $11.95 | 21,234 | — | — |
| 1980-10-09 | $11.77 | $11.77 | 22,352 | — | — |
| 1980-10-08 | $11.72 | $11.72 | 10,617 | — | — |
| 1980-10-07 | $11.72 | $11.72 | 26,264 | — | — |
| 1980-10-06 | $11.79 | $11.79 | 10,058 | — | — |
| 1980-10-03 | $11.77 | $11.77 | 41,351 | — | — |
| 1980-10-02 | $11.50 | $11.50 | 6,147 | — | — |
| 1980-10-01 | $11.41 | $11.41 | 20,676 | — | — |
| 1980-09-30 | $11.50 | $11.50 | 44,145 | — | — |
| 1980-09-29 | $11.54 | $11.54 | 57,556 | — | — |
| 1980-09-26 | $11.68 | $11.68 | 37,440 | — | — |
| 1980-09-25 | $11.81 | $11.81 | 44,704 | — | — |
| 1980-09-24 | $11.81 | $11.81 | 23,470 | — | — |
| 1980-09-23 | $11.90 | $11.90 | 54,762 | — | — |
| 1980-09-22 | $12.10 | $12.10 | 31,293 | — | — |
| 1980-09-19 | $11.68 | $11.68 | 18,440 | — | — |
| 1980-09-18 | $11.50 | $11.50 | 41,351 | — | — |
| 1980-09-17 | $11.54 | $11.54 | 31,293 | — | — |
| 1980-09-16 | $11.10 | $11.10 | 41,351 | — | — |
| 1980-09-15 | $10.87 | $10.87 | 16,205 | — | — |
| 1980-09-12 | $10.74 | $10.74 | 17,323 | — | — |
| 1980-09-11 | $10.63 | $10.63 | 10,617 | — | — |
| 1980-09-10 | $10.65 | $10.65 | 51,410 | — | — |
| 1980-09-09 | $10.83 | $10.83 | 22,352 | — | — |
| 1980-09-08 | $10.74 | $10.74 | 13,411 | — | — |
| 1980-09-05 | $10.74 | $10.74 | 8,941 | — | — |
| 1980-09-04 | $10.78 | $10.78 | 16,205 | — | — |
| 1980-09-03 | $10.47 | $10.47 | 52,527 | — | — |
| 1980-09-02 | $10.18 | $10.18 | 15,646 | — | — |
| 1980-08-29 | $10.38 | $10.38 | 6,706 | — | — |
| 1980-08-28 | $10.47 | $10.47 | 28,499 | — | — |
| 1980-08-27 | $10.74 | $10.74 | 16,205 | — | — |
| 1980-08-26 | $10.78 | $10.78 | 41,910 | — | — |
| 1980-08-25 | $10.83 | $10.83 | 25,146 | — | — |
| 1980-08-22 | $10.74 | $10.74 | 65,380 | — | — |
| 1980-08-21 | $10.71 | $10.71 | 82,702 | — | — |
| 1980-08-20 | $10.71 | $10.71 | 8,941 | — | — |
| 1980-08-19 | $10.69 | $10.69 | 25,146 | — | — |
| 1980-08-18 | $10.89 | $10.89 | 18,999 | — | — |
| 1980-08-15 | $10.83 | $10.83 | 19,558 | — | — |
| 1980-08-14 | $10.71 | $10.71 | 27,940 | — | — |
| 1980-08-13 | $10.78 | $10.78 | 52,527 | — | — |
| 1980-08-12 | $10.76 | $10.76 | 36,322 | — | — |
| 1980-08-11 | $10.71 | $10.71 | 21,234 | — | — |
| 1980-08-08 | $10.56 | $10.56 | 28,499 | — | — |
| 1980-08-07 | $10.60 | $10.60 | 27,940 | — | — |
| 1980-08-06 | $10.38 | $10.38 | 7,264 | — | — |
| 1980-08-05 | $10.29 | $10.29 | 21,793 | — | — |
| 1980-08-04 | $9.98 | $9.98 | 11,735 | — | — |
| 1980-08-01 | $9.93 | $9.93 | 19,558 | — | — |
| 1980-07-31 | $9.91 | $9.91 | 15,088 | — | — |
| 1980-07-30 | $9.89 | $9.89 | 22,911 | — | — |
| 1980-07-29 | $9.89 | $9.89 | 10,617 | — | — |
| 1980-07-28 | $9.89 | $9.89 | 25,146 | — | — |
| 1980-07-25 | $9.86 | $9.86 | 2,235 | — | — |
| 1980-07-24 | $9.89 | $9.89 | 11,735 | — | — |
| 1980-07-23 | $9.93 | $9.93 | 10,058 | — | — |
| 1980-07-22 | $9.95 | $9.95 | 17,323 | — | — |
| 1980-07-21 | $10.09 | $10.09 | 11,176 | — | — |
| 1980-07-18 | $9.93 | $9.93 | 16,764 | — | — |
| 1980-07-17 | $9.93 | $9.93 | 30,734 | — | — |
| 1980-07-16 | $9.93 | $9.93 | 20,117 | — | — |
| 1980-07-15 | $10.11 | $10.11 | 116,230 | — | — |
| 1980-07-14 | $10.38 | $10.38 | 49,733 | — | — |
| 1980-07-11 | $9.57 | $9.57 | 15,088 | — | — |
| 1980-07-10 | $9.53 | $9.53 | 7,823 | — | — |
| 1980-07-09 | $9.48 | $9.48 | 16,764 | — | — |
| 1980-07-08 | $9.48 | $9.48 | 30,734 | — | — |
| 1980-07-07 | $9.35 | $9.35 | 24,028 | — | — |
| 1980-07-03 | $9.33 | $9.33 | 41,351 | — | — |
| 1980-07-02 | $9.22 | $9.22 | 18,999 | — | — |
| 1980-07-01 | $9.15 | $9.15 | 13,411 | — | — |
| 1980-06-30 | $9.13 | $9.13 | 22,352 | — | — |
| 1980-06-27 | $9.13 | $9.13 | 11,735 | — | — |
| 1980-06-26 | $9.10 | $9.10 | 67,056 | — | — |
| 1980-06-25 | $9.06 | $9.06 | 10,058 | — | — |
| 1980-06-24 | $9.06 | $9.06 | 15,088 | — | — |
| 1980-06-23 | $9.08 | $9.08 | 26,264 | — | — |
| 1980-06-20 | $9.06 | $9.06 | 11,176 | — | — |
| 1980-06-19 | $9.13 | $9.13 | 28,499 | — | — |
| 1980-06-18 | $9.17 | $9.17 | 21,793 | — | — |
| 1980-06-17 | $9.13 | $9.13 | 54,204 | — | — |
| 1980-06-16 | $8.99 | $8.99 | 9,500 | — | — |
| 1980-06-13 | $8.97 | $8.97 | 17,882 | — | — |
| 1980-06-12 | $8.95 | $8.95 | 35,763 | — | — |
| 1980-06-11 | $8.77 | $8.77 | 11,176 | — | — |
| 1980-06-10 | $8.81 | $8.81 | 24,028 | — | — |
| 1980-06-09 | $8.70 | $8.70 | 13,970 | — | — |
| 1980-06-06 | $8.68 | $8.68 | 6,147 | — | — |
| 1980-06-05 | $8.68 | $8.68 | 46,380 | — | — |
| 1980-06-04 | $8.68 | $8.68 | 18,999 | — | — |
| 1980-06-03 | $8.66 | $8.66 | 16,764 | — | — |
| 1980-06-02 | $8.68 | $8.68 | 20,676 | — | — |
| 1980-05-30 | $8.72 | $8.72 | 31,852 | — | — |
| 1980-05-29 | $8.77 | $8.77 | 18,440 | — | — |
| 1980-05-28 | $8.84 | $8.84 | 8,382 | — | — |
| 1980-05-27 | $8.77 | $8.77 | 51,410 | — | — |
| 1980-05-23 | $8.90 | $8.90 | 39,116 | — | — |
| 1980-05-22 | $8.68 | $8.68 | 73,762 | — | — |
| 1980-05-21 | $8.50 | $8.50 | 18,999 | — | — |
| 1980-05-20 | $8.52 | $8.52 | 8,941 | — | — |
| 1980-05-19 | $8.59 | $8.59 | 37,998 | — | — |
| 1980-05-16 | $8.50 | $8.50 | 21,793 | — | — |
| 1980-05-15 | $8.37 | $8.37 | 7,823 | — | — |
| 1980-05-14 | $8.37 | $8.37 | 20,117 | — | — |
| 1980-05-13 | $8.46 | $8.46 | 125,730 | — | — |
| 1980-05-12 | $8.32 | $8.32 | 11,735 | — | — |
| 1980-05-09 | $8.28 | $8.28 | 16,205 | — | — |
| 1980-05-08 | $8.46 | $8.46 | 116,789 | — | — |
| 1980-05-07 | $8.23 | $8.23 | 100,584 | — | — |
| 1980-05-06 | $8.14 | $8.14 | 19,558 | — | — |
| 1980-05-05 | $8.23 | $8.23 | 55,321 | — | — |
| 1980-05-02 | $8.23 | $8.23 | 18,440 | — | — |
| 1980-05-01 | $8.25 | $8.25 | 198,374 | — | — |
| 1980-04-30 | $8.19 | $8.19 | 14,529 | — | — |
| 1980-04-29 | $8.08 | $8.08 | 20,676 | — | — |
| 1980-04-28 | $8.10 | $8.10 | 13,970 | — | — |
| 1980-04-25 | $8.19 | $8.19 | 30,734 | — | — |
| 1980-04-24 | $8.21 | $8.21 | 120,701 | — | — |
| 1980-04-23 | $8.23 | $8.23 | 25,705 | — | — |
| 1980-04-22 | $8.28 | $8.28 | 34,646 | — | — |
| 1980-04-21 | $8.28 | $8.28 | 29,616 | — | — |
| 1980-04-18 | $8.55 | $8.55 | 60,350 | — | — |
| 1980-04-17 | $8.68 | $8.68 | 15,646 | — | — |
| 1980-04-16 | $8.68 | $8.68 | 10,058 | — | — |
| 1980-04-15 | $8.61 | $8.61 | 12,294 | — | — |
| 1980-04-14 | $8.72 | $8.72 | 34,646 | — | — |
| 1980-04-11 | $8.86 | $8.86 | 14,529 | — | — |
| 1980-04-10 | $9.04 | $9.04 | 3,353 | — | — |
| 1980-04-09 | $9.13 | $9.13 | 57,556 | — | — |
| 1980-04-08 | $8.95 | $8.95 | 7,264 | — | — |
| 1980-04-07 | $8.99 | $8.99 | 27,940 | — | — |
| 1980-04-03 | $9.06 | $9.06 | 2,794 | — | — |
| 1980-04-02 | $9.10 | $9.10 | 16,205 | — | — |
| 1980-04-01 | $9.01 | $9.01 | 39,116 | — | — |
| 1980-03-31 | $8.90 | $8.90 | 38,557 | — | — |
| 1980-03-28 | $8.81 | $8.81 | 32,969 | — | — |
| 1980-03-27 | $8.81 | $8.81 | 28,499 | — | — |
| 1980-03-26 | $8.88 | $8.88 | 29,058 | — | — |
| 1980-03-25 | $8.86 | $8.86 | 24,587 | — | — |
| 1980-03-24 | $8.88 | $8.88 | 11,735 | — | — |
| 1980-03-21 | $8.90 | $8.90 | 46,939 | — | — |
| 1980-03-20 | $8.95 | $8.95 | 24,028 | — | — |
| 1980-03-19 | $9.08 | $9.08 | 24,028 | — | — |
| 1980-03-18 | $8.72 | $8.72 | 17,323 | — | — |
| 1980-03-17 | $8.86 | $8.86 | 8,941 | — | — |
| 1980-03-14 | $8.86 | $8.86 | 68,174 | — | — |
| 1980-03-13 | $9.22 | $9.22 | 13,970 | — | — |
| 1980-03-12 | $9.22 | $9.22 | 40,234 | — | — |
| 1980-03-11 | $9.17 | $9.17 | 4,470 | — | — |
| 1980-03-10 | $9.01 | $9.01 | 8,382 | — | — |
| 1980-03-07 | $9.04 | $9.04 | 31,293 | — | — |
| 1980-03-06 | $9.31 | $9.31 | 21,234 | — | — |
| 1980-03-05 | $9.40 | $9.40 | 7,264 | — | — |
| 1980-03-04 | $9.60 | $9.60 | 24,028 | — | — |
| 1980-03-03 | $9.57 | $9.57 | 29,058 | — | — |
| 1980-02-29 | $9.57 | $9.57 | 32,410 | — | — |
| 1980-02-28 | $9.53 | $9.53 | 6,147 | — | — |
| 1980-02-27 | $9.48 | $9.48 | 47,498 | — | — |
| 1980-02-26 | $9.93 | $9.93 | 17,882 | — | — |
| 1980-02-25 | $10.00 | $10.00 | 27,940 | — | — |
| 1980-02-22 | $10.04 | $10.04 | 18,999 | — | — |
| 1980-02-21 | $10.16 | $10.16 | 19,558 | — | — |
| 1980-02-20 | $10.25 | $10.25 | 10,617 | — | — |
| 1980-02-19 | $10.29 | $10.29 | 32,969 | — | — |
| 1980-02-15 | $10.20 | $10.20 | 10,058 | — | — |
| 1980-02-14 | $10.13 | $10.13 | 10,617 | — | — |
| 1980-02-13 | $10.16 | $10.16 | 13,970 | — | — |
| 1980-02-12 | $10.36 | $10.36 | 14,529 | — | — |
| 1980-02-11 | $10.31 | $10.31 | 30,175 | — | — |
| 1980-02-08 | $10.22 | $10.22 | 62,586 | — | — |
| 1980-02-07 | $9.98 | $9.98 | 197,256 | — | — |
| 1980-02-06 | $9.84 | $9.84 | 27,940 | — | — |
| 1980-02-05 | $9.78 | $9.78 | 7,264 | — | — |
| 1980-02-04 | $9.80 | $9.80 | 16,205 | — | — |
| 1980-02-01 | $9.95 | $9.95 | 22,911 | — | — |
| 1980-01-31 | $10.00 | $10.00 | 21,234 | — | — |
| 1980-01-30 | $10.02 | $10.02 | 3,353 | — | — |
| 1980-01-29 | $10.09 | $10.09 | 132,436 | — | — |
| 1980-01-28 | $10.07 | $10.07 | 22,911 | — | — |
| 1980-01-25 | $10.18 | $10.18 | 13,411 | — | — |
| 1980-01-24 | $10.18 | $10.18 | 18,440 | — | — |
| 1980-01-23 | $9.91 | $9.91 | 22,911 | — | — |
| 1980-01-22 | $9.84 | $9.84 | 24,587 | — | — |
| 1980-01-21 | $10.11 | $10.11 | 36,881 | — | — |
| 1980-01-18 | $10.02 | $10.02 | 21,793 | — | — |
| 1980-01-17 | $10.04 | $10.04 | 37,440 | — | — |
| 1980-01-16 | $10.20 | $10.20 | 67,615 | — | — |
| 1980-01-15 | $10.07 | $10.07 | 30,175 | — | — |
| 1980-01-14 | $9.80 | $9.80 | 46,380 | — | — |
| 1980-01-11 | $9.57 | $9.57 | 67,056 | — | — |
| 1980-01-10 | $9.48 | $9.48 | 63,144 | — | — |
| 1980-01-09 | $9.31 | $9.31 | 95,555 | — | — |
| 1980-01-08 | $9.22 | $9.22 | 10,058 | — | — |
| 1980-01-07 | $9.06 | $9.06 | 58,115 | — | — |
| 1980-01-04 | $9.04 | $9.04 | 15,088 | — | — |
| 1980-01-03 | $9.17 | $9.17 | 162,611 | — | — |
| 1980-01-02 | $9.17 | $9.17 | 77,673 | — | — |