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
- 1980-03-17 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 | $7.63 | $7.63 | 12,743 | — | — |
| 1980-12-30 | $7.53 | $7.53 | 19,115 | — | — |
| 1980-12-29 | $7.58 | $7.58 | 0 | — | — |
| 1980-12-26 | $7.58 | $7.58 | 0 | — | — |
| 1980-12-24 | $7.58 | $7.58 | 5,310 | — | — |
| 1980-12-23 | $7.67 | $7.67 | 7,434 | — | — |
| 1980-12-22 | $8.10 | $8.10 | 1,062 | — | — |
| 1980-12-19 | $8.10 | $8.10 | 23,362 | — | — |
| 1980-12-18 | $7.67 | $7.67 | 8,495 | — | — |
| 1980-12-17 | $7.44 | $7.44 | 11,681 | — | — |
| 1980-12-16 | $7.44 | $7.44 | 0 | — | — |
| 1980-12-15 | $7.44 | $7.44 | 6,372 | — | — |
| 1980-12-12 | $7.35 | $7.35 | 22,301 | — | — |
| 1980-12-11 | $6.78 | $6.78 | 25,486 | — | — |
| 1980-12-10 | $7.16 | $7.16 | 22,301 | — | — |
| 1980-12-09 | $7.53 | $7.53 | 4,248 | — | — |
| 1980-12-08 | $7.55 | $7.55 | 21,239 | — | — |
| 1980-12-05 | $7.91 | $7.91 | 14,867 | — | — |
| 1980-12-04 | $8.43 | $8.43 | 11,681 | — | — |
| 1980-12-03 | $8.48 | $8.48 | 15,929 | — | — |
| 1980-12-02 | $8.71 | $8.71 | 30,796 | — | — |
| 1980-12-01 | $8.71 | $8.71 | 7,434 | — | — |
| 1980-11-28 | $8.76 | $8.76 | 7,434 | — | — |
| 1980-11-26 | $8.85 | $8.85 | 19,115 | — | — |
| 1980-11-25 | $9.18 | $9.18 | 8,495 | — | — |
| 1980-11-24 | $9.23 | $9.23 | 8,495 | — | — |
| 1980-11-21 | $9.37 | $9.37 | 33,982 | — | — |
| 1980-11-20 | $9.37 | $9.37 | 3,186 | — | — |
| 1980-11-19 | $9.32 | $9.32 | 6,372 | — | — |
| 1980-11-18 | $9.28 | $9.28 | 11,681 | — | — |
| 1980-11-17 | $9.32 | $9.32 | 20,177 | — | — |
| 1980-11-14 | $9.09 | $9.09 | 27,610 | — | — |
| 1980-11-13 | $9.42 | $9.42 | 52,035 | — | — |
| 1980-11-12 | $8.90 | $8.90 | 0 | — | — |
| 1980-11-11 | $8.90 | $8.90 | 10,619 | — | — |
| 1980-11-10 | $8.90 | $8.90 | 4,248 | — | — |
| 1980-11-07 | $8.92 | $8.92 | 37,168 | — | — |
| 1980-11-06 | $8.76 | $8.76 | 38,229 | — | — |
| 1980-11-05 | $9.04 | $9.04 | 151,856 | — | — |
| 1980-11-03 | $9.23 | $9.23 | 116,812 | — | — |
| 1980-10-31 | $7.96 | $7.96 | 44,601 | — | — |
| 1980-10-30 | $7.23 | $7.23 | 15,929 | — | — |
| 1980-10-29 | $7.53 | $7.53 | 29,734 | — | — |
| 1980-10-28 | $7.44 | $7.44 | 92,388 | — | — |
| 1980-10-27 | $6.62 | $6.62 | 6,372 | — | — |
| 1980-10-24 | $6.66 | $6.66 | 0 | — | — |
| 1980-10-23 | $6.66 | $6.66 | 16,991 | — | — |
| 1980-10-22 | $6.80 | $6.80 | 6,372 | — | — |
| 1980-10-21 | $6.80 | $6.80 | 6,372 | — | — |
| 1980-10-20 | $6.78 | $6.78 | 25,486 | — | — |
| 1980-10-17 | $6.45 | $6.45 | 41,415 | — | — |
| 1980-10-16 | $6.71 | $6.71 | 10,619 | — | — |
| 1980-10-15 | $6.69 | $6.69 | 11,681 | — | — |
| 1980-10-14 | $6.52 | $6.52 | 5,310 | — | — |
| 1980-10-13 | $6.64 | $6.64 | 2,124 | — | — |
| 1980-10-10 | $6.64 | $6.64 | 1,062 | — | — |
| 1980-10-09 | $6.69 | $6.69 | 1,062 | — | — |
| 1980-10-08 | $6.83 | $6.83 | 2,124 | — | — |
| 1980-10-07 | $6.92 | $6.92 | 25,486 | — | — |
| 1980-10-06 | $7.11 | $7.11 | 3,186 | — | — |
| 1980-10-03 | $7.04 | $7.04 | 11,681 | — | — |
| 1980-10-02 | $6.85 | $6.85 | 14,867 | — | — |
| 1980-10-01 | $6.59 | $6.59 | 9,557 | — | — |
| 1980-09-30 | $6.57 | $6.57 | 10,619 | — | — |
| 1980-09-29 | $6.47 | $6.47 | 8,495 | — | — |
| 1980-09-26 | $6.73 | $6.73 | 15,929 | — | — |
| 1980-09-25 | $7.06 | $7.06 | 4,248 | — | — |
| 1980-09-24 | $7.11 | $7.11 | 6,372 | — | — |
| 1980-09-23 | $7.11 | $7.11 | 5,310 | — | — |
| 1980-09-22 | $7.09 | $7.09 | 22,301 | — | — |
| 1980-09-19 | $7.27 | $7.27 | 15,929 | — | — |
| 1980-09-18 | $7.51 | $7.51 | 13,805 | — | — |
| 1980-09-17 | $7.75 | $7.75 | 44,601 | — | — |
| 1980-09-16 | $7.67 | $7.67 | 20,177 | — | — |
| 1980-09-15 | $7.85 | $7.85 | 82,831 | — | — |
| 1980-09-12 | $7.39 | $7.39 | 27,610 | — | — |
| 1980-09-11 | $7.06 | $7.06 | 15,929 | — | — |
| 1980-09-10 | $6.90 | $6.90 | 25,486 | — | — |
| 1980-09-09 | $6.78 | $6.78 | 3,186 | — | — |
| 1980-09-08 | $6.83 | $6.83 | 12,743 | — | — |
| 1980-09-05 | $6.90 | $6.90 | 2,124 | — | — |
| 1980-09-04 | $6.94 | $6.94 | 11,681 | — | — |
| 1980-09-03 | $6.73 | $6.73 | 5,310 | — | — |
| 1980-09-02 | $6.69 | $6.69 | 4,248 | — | — |
| 1980-08-29 | $6.69 | $6.69 | 11,681 | — | — |
| 1980-08-28 | $6.73 | $6.73 | 1,062 | — | — |
| 1980-08-27 | $6.80 | $6.80 | 5,310 | — | — |
| 1980-08-26 | $6.90 | $6.90 | 8,495 | — | — |
| 1980-08-25 | $7.04 | $7.04 | 3,186 | — | — |
| 1980-08-22 | $7.11 | $7.11 | 9,557 | — | — |
| 1980-08-21 | $7.04 | $7.04 | 18,053 | — | — |
| 1980-08-20 | $6.97 | $6.97 | 25,486 | — | — |
| 1980-08-19 | $7.11 | $7.11 | 0 | — | — |
| 1980-08-18 | $7.11 | $7.11 | 9,557 | — | — |
| 1980-08-15 | $7.35 | $7.35 | 8,495 | — | — |
| 1980-08-14 | $7.09 | $7.09 | 11,681 | — | — |
| 1980-08-13 | $7.18 | $7.18 | 6,372 | — | — |
| 1980-08-12 | $7.35 | $7.35 | 14,867 | — | — |
| 1980-08-11 | $7.27 | $7.27 | 2,124 | — | — |
| 1980-08-08 | $7.36 | $7.36 | 46,725 | — | — |
| 1980-08-07 | $7.02 | $7.02 | 32,920 | — | — |
| 1980-08-06 | $6.66 | $6.66 | 30,796 | — | — |
| 1980-08-05 | $6.40 | $6.40 | 11,681 | — | — |
| 1980-08-04 | $6.54 | $6.54 | 1,062 | — | — |
| 1980-08-01 | $6.64 | $6.64 | 6,372 | — | — |
| 1980-07-31 | $6.50 | $6.50 | 21,239 | — | — |
| 1980-07-30 | $6.52 | $6.52 | 19,115 | — | — |
| 1980-07-29 | $6.69 | $6.69 | 4,248 | — | — |
| 1980-07-28 | $6.69 | $6.69 | 1,062 | — | — |
| 1980-07-25 | $6.66 | $6.66 | 0 | — | — |
| 1980-07-24 | $6.66 | $6.66 | 4,248 | — | — |
| 1980-07-23 | $6.59 | $6.59 | 7,434 | — | — |
| 1980-07-22 | $6.52 | $6.52 | 13,805 | — | — |
| 1980-07-21 | $6.90 | $6.90 | 13,805 | — | — |
| 1980-07-18 | $6.92 | $6.92 | 22,301 | — | — |
| 1980-07-17 | $6.99 | $6.99 | 29,734 | — | — |
| 1980-07-16 | $6.69 | $6.69 | 2,124 | — | — |
| 1980-07-15 | $6.64 | $6.64 | 2,124 | — | — |
| 1980-07-14 | $6.52 | $6.52 | 8,495 | — | — |
| 1980-07-11 | $6.64 | $6.64 | 2,124 | — | — |
| 1980-07-10 | $6.59 | $6.59 | 3,186 | — | — |
| 1980-07-09 | $6.52 | $6.52 | 5,310 | — | — |
| 1980-07-08 | $6.43 | $6.43 | 6,372 | — | — |
| 1980-07-07 | $6.45 | $6.45 | 10,619 | — | — |
| 1980-07-03 | $6.65 | $6.65 | 5,310 | — | — |
| 1980-07-02 | $6.59 | $6.59 | 3,186 | — | — |
| 1980-07-01 | $6.66 | $6.66 | 5,310 | — | — |
| 1980-06-30 | $6.69 | $6.69 | 5,310 | — | — |
| 1980-06-27 | $6.78 | $6.78 | 15,929 | — | — |
| 1980-06-26 | $6.78 | $6.78 | 27,610 | — | — |
| 1980-06-25 | $6.90 | $6.90 | 12,743 | — | — |
| 1980-06-24 | $6.76 | $6.76 | 12,743 | — | — |
| 1980-06-23 | $6.66 | $6.66 | 25,486 | — | — |
| 1980-06-20 | $6.31 | $6.31 | 28,672 | — | — |
| 1980-06-19 | $5.86 | $5.86 | 9,557 | — | — |
| 1980-06-18 | $6.17 | $6.17 | 4,248 | — | — |
| 1980-06-17 | $6.07 | $6.07 | 3,186 | — | — |
| 1980-06-16 | $6.07 | $6.07 | 16,991 | — | — |
| 1980-06-13 | $6.07 | $6.07 | 4,248 | — | — |
| 1980-06-12 | $6.22 | $6.22 | 18,053 | — | — |
| 1980-06-11 | $6.31 | $6.31 | 44,601 | — | — |
| 1980-06-10 | $6.59 | $6.59 | 42,477 | — | — |
| 1980-06-09 | $6.07 | $6.07 | 57,344 | — | — |
| 1980-06-06 | $5.46 | $5.46 | 21,239 | — | — |
| 1980-06-05 | $5.49 | $5.49 | 39,291 | — | — |
| 1980-06-04 | $5.37 | $5.37 | 22,301 | — | — |
| 1980-06-03 | $4.77 | $4.77 | 23,362 | — | — |
| 1980-06-02 | $4.52 | $4.52 | 27,610 | — | — |
| 1980-05-30 | $4.47 | $4.47 | 4,248 | — | — |
| 1980-05-29 | $4.43 | $4.43 | 13,805 | — | — |
| 1980-05-28 | $4.64 | $4.64 | 9,557 | — | — |
| 1980-05-27 | $4.80 | $4.80 | 14,867 | — | — |
| 1980-05-23 | $4.92 | $4.92 | 5,310 | — | — |
| 1980-05-22 | $4.80 | $4.80 | 1,062 | — | — |
| 1980-05-21 | $4.80 | $4.80 | 25,486 | — | — |
| 1980-05-20 | $4.94 | $4.94 | 2,124 | — | — |
| 1980-05-19 | $4.99 | $4.99 | 1,062 | — | — |
| 1980-05-16 | $4.99 | $4.99 | 3,186 | — | — |
| 1980-05-15 | $4.94 | $4.94 | 3,186 | — | — |
| 1980-05-14 | $4.99 | $4.99 | 24,424 | — | — |
| 1980-05-13 | $4.76 | $4.76 | 5,310 | — | — |
| 1980-05-12 | $4.71 | $4.71 | 13,805 | — | — |
| 1980-05-09 | $4.90 | $4.90 | 3,186 | — | — |
| 1980-05-08 | $4.97 | $4.97 | 18,053 | — | — |
| 1980-05-07 | $4.99 | $4.99 | 26,548 | — | — |
| 1980-05-06 | $4.80 | $4.80 | 11,681 | — | — |
| 1980-05-05 | $4.71 | $4.71 | 0 | — | — |
| 1980-05-02 | $4.71 | $4.71 | 4,248 | — | — |
| 1980-05-01 | $4.78 | $4.78 | 20,177 | — | — |
| 1980-04-30 | $5.04 | $5.04 | 11,681 | — | — |
| 1980-04-29 | $4.90 | $4.90 | 48,849 | — | — |
| 1980-04-28 | $4.59 | $4.59 | 39,291 | — | — |
| 1980-04-25 | $4.47 | $4.47 | 25,486 | — | — |
| 1980-04-24 | $4.43 | $4.43 | 2,124 | — | — |
| 1980-04-23 | $4.52 | $4.52 | 1,062 | — | — |
| 1980-04-22 | $4.57 | $4.57 | 14,867 | — | — |
| 1980-04-21 | $4.52 | $4.52 | 2,124 | — | — |
| 1980-04-18 | $4.52 | $4.52 | 0 | — | — |
| 1980-04-17 | $4.52 | $4.52 | 71,149 | — | — |
| 1980-04-16 | $4.71 | $4.71 | 39,291 | — | — |
| 1980-04-15 | $5.09 | $5.09 | 1,062 | — | — |
| 1980-04-14 | $5.04 | $5.04 | 7,434 | — | — |
| 1980-04-11 | $5.13 | $5.13 | 36,106 | — | — |
| 1980-04-10 | $4.90 | $4.90 | 19,115 | — | — |
| 1980-04-09 | $4.64 | $4.64 | 13,805 | — | — |
| 1980-04-08 | $4.50 | $4.50 | 3,186 | — | — |
| 1980-04-07 | $4.43 | $4.43 | 11,681 | — | — |
| 1980-04-03 | $4.61 | $4.61 | 4,248 | — | — |
| 1980-04-02 | $4.68 | $4.68 | 2,124 | — | — |
| 1980-04-01 | $4.71 | $4.71 | 13,805 | — | — |
| 1980-03-31 | $4.64 | $4.64 | 33,982 | — | — |
| 1980-03-28 | $4.52 | $4.52 | 41,415 | — | — |
| 1980-03-27 | $4.38 | $4.38 | 105,131 | — | — |
| 1980-03-26 | $4.99 | $4.99 | 10,619 | — | — |
| 1980-03-25 | $5.04 | $5.04 | 27,610 | — | — |
| 1980-03-24 | $5.26 | $5.26 | 7,434 | — | — |
| 1980-03-21 | $5.46 | $5.46 | 20,177 | — | — |
| 1980-03-20 | $5.37 | $5.37 | 12,743 | — | — |
| 1980-03-19 | $5.23 | $5.23 | 23,362 | — | — |
| 1980-03-18 | $5.09 | $5.09 | 45,663 | — | — |
| 1980-03-17 | $5.09 | $5.09 | 73,273 | — | — |