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 — 1979
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1979-12-31 | $9.50 | $9.50 | 51,100 | — | — |
| 1979-12-28 | $8.88 | $8.87 | 45,900 | — | — |
| 1979-12-27 | $8.81 | $8.81 | 34,500 | — | — |
| 1979-12-26 | $8.69 | $8.69 | 24,700 | — | — |
| 1979-12-24 | $8.38 | $8.37 | 10,100 | — | — |
| 1979-12-21 | $8.31 | $8.31 | 32,100 | — | — |
| 1979-12-20 | $8.44 | $8.44 | 58,100 | — | — |
| 1979-12-19 | $8.25 | $8.25 | 64,300 | — | — |
| 1979-12-18 | $8.38 | $8.37 | 57,800 | — | — |
| 1979-12-17 | $8.00 | $8.00 | 37,400 | — | — |
| 1979-12-14 | $7.69 | $7.69 | 39,600 | — | — |
| 1979-12-13 | $8.00 | $8.00 | 59,300 | — | — |
| 1979-12-12 | $7.63 | $7.62 | 49,200 | — | — |
| 1979-12-11 | $7.56 | $7.56 | 44,200 | — | — |
| 1979-12-10 | $7.31 | $7.31 | 27,700 | — | — |
| 1979-12-07 | $7.13 | $7.12 | 17,600 | — | — |
| 1979-12-06 | $7.13 | $7.12 | 19,200 | — | — |
| 1979-12-05 | $6.94 | $6.94 | 15,500 | — | — |
| 1979-12-04 | $6.94 | $6.94 | 53,400 | — | — |
| 1979-12-03 | $7.00 | $7.00 | 53,000 | — | — |
| 1979-11-30 | $6.88 | $6.87 | 21,600 | — | — |
| 1979-11-29 | $6.88 | $6.87 | 70,400 | — | — |
| 1979-11-28 | $6.13 | $6.12 | 39,800 | — | — |
| 1979-11-27 | $5.88 | $5.87 | 37,000 | — | — |
| 1979-11-26 | $5.69 | $5.69 | 23,500 | — | — |
| 1979-11-23 | $5.63 | $5.63 | 4,000 | — | — |
| 1979-11-21 | $5.63 | $5.63 | 7,500 | — | — |
| 1979-11-20 | $5.63 | $5.63 | 6,500 | — | — |
| 1979-11-19 | $5.69 | $5.69 | 12,200 | — | — |
| 1979-11-16 | $5.63 | $5.63 | 13,300 | — | — |
| 1979-11-15 | $5.50 | $5.50 | 4,800 | — | — |
| 1979-11-14 | $5.50 | $5.50 | 11,900 | — | — |
| 1979-11-13 | $5.38 | $5.37 | 20,100 | — | — |
| 1979-11-12 | $5.63 | $5.63 | 18,100 | — | — |
| 1979-11-09 | $5.63 | $5.63 | 2,800 | — | — |
| 1979-11-08 | $5.63 | $5.63 | 1,900 | — | — |
| 1979-11-07 | $5.63 | $5.63 | 38,100 | — | — |
| 1979-11-06 | $5.75 | $5.75 | 42,200 | — | — |
| 1979-11-05 | $5.63 | $5.63 | 24,600 | — | — |
| 1979-11-02 | $5.44 | $5.44 | 6,000 | — | — |
| 1979-11-01 | $5.50 | $5.50 | 38,400 | — | — |
| 1979-10-31 | $5.25 | $5.25 | 110,300 | — | — |
| 1979-10-30 | $5.25 | $5.25 | 15,000 | — | — |
| 1979-10-29 | $5.25 | $5.25 | 7,100 | — | — |
| 1979-10-26 | $5.31 | $5.31 | 22,700 | — | — |
| 1979-10-25 | $5.50 | $5.50 | 22,500 | — | — |
| 1979-10-24 | $5.88 | $5.87 | 14,000 | — | — |
| 1979-10-23 | $5.94 | $5.94 | 10,900 | — | — |
| 1979-10-22 | $6.00 | $6.00 | 23,900 | — | — |
| 1979-10-19 | $6.13 | $6.12 | 16,900 | — | — |
| 1979-10-18 | $6.13 | $6.12 | 10,300 | — | — |
| 1979-10-17 | $6.19 | $6.19 | 19,800 | — | — |
| 1979-10-16 | $6.31 | $6.31 | 17,600 | — | — |
| 1979-10-15 | $6.56 | $6.56 | 10,400 | — | — |
| 1979-10-12 | $6.63 | $6.62 | 6,700 | — | — |
| 1979-10-11 | $6.63 | $6.62 | 33,300 | — | — |
| 1979-10-10 | $6.88 | $6.87 | 20,100 | — | — |
| 1979-10-09 | $6.94 | $6.94 | 14,800 | — | — |
| 1979-10-08 | $6.81 | $6.81 | 23,100 | — | — |
| 1979-10-05 | $7.31 | $7.31 | 47,500 | — | — |
| 1979-10-04 | $6.75 | $6.75 | 30,000 | — | — |
| 1979-10-03 | $7.25 | $7.25 | 39,600 | — | — |
| 1979-10-02 | $7.63 | $7.62 | 51,800 | — | — |
| 1979-10-01 | $7.69 | $7.69 | 31,100 | — | — |
| 1979-09-28 | $7.56 | $7.56 | 27,100 | — | — |
| 1979-09-27 | $7.63 | $7.62 | 40,600 | — | — |
| 1979-09-26 | $7.38 | $7.37 | 18,900 | — | — |
| 1979-09-25 | $7.38 | $7.37 | 12,000 | — | — |
| 1979-09-24 | $7.38 | $7.37 | 20,200 | — | — |
| 1979-09-21 | $7.25 | $7.25 | 29,400 | — | — |
| 1979-09-20 | $7.38 | $7.37 | 45,400 | — | — |
| 1979-09-19 | $7.19 | $7.19 | 57,900 | — | — |
| 1979-09-18 | $7.50 | $7.50 | 83,200 | — | — |
| 1979-09-17 | $6.63 | $6.62 | 37,200 | — | — |
| 1979-09-14 | $6.38 | $6.37 | 17,200 | — | — |
| 1979-09-13 | $6.38 | $6.37 | 18,700 | — | — |
| 1979-09-12 | $6.38 | $6.37 | 30,300 | — | — |
| 1979-09-11 | $6.63 | $6.62 | 25,300 | — | — |
| 1979-09-10 | $6.63 | $6.62 | 28,500 | — | — |
| 1979-09-07 | $6.56 | $6.56 | 47,000 | — | — |
| 1979-09-06 | $6.50 | $6.50 | 16,100 | — | — |
| 1979-09-05 | $6.50 | $6.50 | 20,600 | — | — |
| 1979-09-04 | $6.50 | $6.50 | 17,400 | — | — |
| 1979-08-31 | $6.31 | $6.31 | 22,700 | — | — |
| 1979-08-30 | $6.38 | $6.37 | 20,600 | — | — |
| 1979-08-29 | $6.25 | $6.25 | 14,000 | — | — |
| 1979-08-28 | $6.13 | $6.12 | 14,300 | — | — |
| 1979-08-27 | $6.00 | $6.00 | 10,600 | — | — |
| 1979-08-24 | $6.06 | $6.06 | 19,800 | — | — |
| 1979-08-23 | $5.88 | $5.87 | 21,100 | — | — |
| 1979-08-22 | $5.88 | $5.87 | 13,900 | — | — |
| 1979-08-21 | $5.75 | $5.75 | 14,800 | — | — |
| 1979-08-20 | $5.75 | $5.75 | 6,200 | — | — |
| 1979-08-17 | $5.75 | $5.75 | 4,800 | — | — |
| 1979-08-16 | $5.75 | $5.75 | 2,500 | — | — |
| 1979-08-15 | $5.81 | $5.81 | 4,700 | — | — |
| 1979-08-14 | $5.75 | $5.75 | 3,900 | — | — |
| 1979-08-13 | $5.88 | $5.87 | 6,500 | — | — |
| 1979-08-10 | $6.00 | $6.00 | 10,300 | — | — |
| 1979-08-09 | $5.94 | $5.94 | 8,100 | — | — |
| 1979-08-08 | $5.88 | $5.87 | 11,800 | — | — |
| 1979-08-07 | $5.88 | $5.87 | 4,200 | — | — |
| 1979-08-06 | $5.88 | $5.87 | 8,800 | — | — |
| 1979-08-03 | $5.88 | $5.87 | 4,800 | — | — |
| 1979-08-02 | $5.88 | $5.87 | 12,800 | — | — |
| 1979-08-01 | $5.81 | $5.81 | 8,700 | — | — |
| 1979-07-31 | $5.81 | $5.81 | 17,800 | — | — |
| 1979-07-30 | $5.88 | $5.87 | 20,400 | — | — |
| 1979-07-27 | $6.00 | $6.00 | 14,800 | — | — |
| 1979-07-26 | $6.13 | $6.12 | 9,700 | — | — |
| 1979-07-25 | $6.13 | $6.12 | 8,800 | — | — |
| 1979-07-24 | $6.19 | $6.19 | 17,800 | — | — |
| 1979-07-23 | $6.13 | $6.12 | 19,500 | — | — |
| 1979-07-20 | $6.13 | $6.12 | 12,500 | — | — |
| 1979-07-19 | $6.13 | $6.12 | 9,400 | — | — |
| 1979-07-18 | $6.25 | $6.25 | 20,600 | — | — |
| 1979-07-17 | $6.13 | $6.12 | 19,900 | — | — |
| 1979-07-16 | $6.06 | $6.06 | 14,200 | — | — |
| 1979-07-13 | $6.13 | $6.12 | 18,500 | — | — |
| 1979-07-12 | $6.38 | $6.37 | 9,200 | — | — |
| 1979-07-11 | $6.38 | $6.37 | 23,200 | — | — |
| 1979-07-10 | $6.38 | $6.37 | 14,600 | — | — |
| 1979-07-09 | $6.38 | $6.37 | 13,000 | — | — |
| 1979-07-06 | $6.50 | $6.50 | 18,800 | — | — |
| 1979-07-05 | $6.50 | $6.50 | 21,600 | — | — |
| 1979-07-03 | $6.19 | $6.19 | 9,500 | — | — |
| 1979-07-02 | $6.13 | $6.12 | 8,600 | — | — |
| 1979-06-29 | $6.00 | $6.00 | 10,700 | — | — |
| 1979-06-28 | $6.13 | $6.12 | 9,200 | — | — |
| 1979-06-27 | $6.19 | $6.19 | 9,500 | — | — |
| 1979-06-26 | $6.13 | $6.12 | 13,500 | — | — |
| 1979-06-25 | $6.13 | $6.12 | 19,900 | — | — |
| 1979-06-22 | $5.94 | $5.94 | 45,300 | — | — |
| 1979-06-21 | $5.88 | $5.87 | 14,100 | — | — |
| 1979-06-20 | $5.88 | $5.87 | 16,500 | — | — |
| 1979-06-19 | $5.88 | $5.87 | 27,100 | — | — |
| 1979-06-18 | $5.88 | $5.87 | 15,200 | — | — |
| 1979-06-15 | $5.88 | $5.87 | 19,200 | — | — |
| 1979-06-14 | $5.88 | $5.87 | 25,300 | — | — |
| 1979-06-13 | $5.88 | $5.87 | 41,700 | — | — |
| 1979-06-12 | $6.06 | $6.06 | 27,300 | — | — |
| 1979-06-11 | $6.31 | $6.31 | 14,600 | — | — |
| 1979-06-08 | $6.38 | $6.37 | 18,400 | — | — |
| 1979-06-07 | $6.38 | $6.37 | 31,500 | — | — |
| 1979-06-06 | $6.63 | $6.62 | 34,800 | — | — |
| 1979-06-05 | $6.69 | $6.69 | 12,200 | — | — |
| 1979-06-04 | $6.63 | $6.62 | 5,300 | — | — |
| 1979-06-01 | $6.75 | $6.75 | 15,300 | — | — |
| 1979-05-31 | $6.75 | $6.75 | 18,300 | — | — |
| 1979-05-30 | $6.63 | $6.62 | 16,700 | — | — |
| 1979-05-29 | $6.75 | $6.75 | 43,100 | — | — |
| 1979-05-25 | $6.88 | $6.87 | 18,800 | — | — |
| 1979-05-24 | $6.81 | $6.81 | 10,900 | — | — |
| 1979-05-23 | $6.81 | $6.81 | 9,200 | — | — |
| 1979-05-22 | $6.81 | $6.81 | 34,400 | — | — |
| 1979-05-21 | $6.88 | $6.87 | 19,600 | — | — |
| 1979-05-18 | $6.69 | $6.69 | 10,800 | — | — |
| 1979-05-17 | $6.75 | $6.75 | 10,900 | — | — |
| 1979-05-16 | $6.69 | $6.69 | 15,600 | — | — |
| 1979-05-15 | $6.69 | $6.69 | 18,600 | — | — |
| 1979-05-14 | $6.69 | $6.69 | 10,500 | — | — |
| 1979-05-11 | $6.63 | $6.62 | 8,300 | — | — |
| 1979-05-10 | $6.63 | $6.62 | 19,300 | — | — |
| 1979-05-09 | $6.63 | $6.62 | 8,000 | — | — |
| 1979-05-08 | $6.63 | $6.62 | 16,700 | — | — |
| 1979-05-07 | $6.75 | $6.75 | 26,800 | — | — |
| 1979-05-04 | $6.38 | $6.37 | 15,200 | — | — |
| 1979-05-03 | $6.38 | $6.37 | 16,800 | — | — |
| 1979-05-02 | $6.44 | $6.44 | 21,500 | — | — |
| 1979-05-01 | $6.63 | $6.62 | 22,900 | — | — |
| 1979-04-30 | $6.56 | $6.56 | 22,800 | — | — |
| 1979-04-27 | $6.50 | $6.50 | 28,500 | — | — |
| 1979-04-26 | $6.38 | $6.37 | 25,500 | — | — |
| 1979-04-25 | $6.44 | $6.44 | 45,200 | — | — |
| 1979-04-24 | $6.13 | $6.12 | 36,900 | — | — |
| 1979-04-23 | $5.88 | $5.87 | 34,100 | — | — |
| 1979-04-20 | $5.63 | $5.63 | 5,500 | — | — |
| 1979-04-19 | $5.63 | $5.63 | 11,700 | — | — |
| 1979-04-18 | $5.63 | $5.63 | 3,100 | — | — |
| 1979-04-17 | $5.50 | $5.50 | 11,000 | — | — |
| 1979-04-16 | $5.50 | $5.50 | 12,500 | — | — |
| 1979-04-12 | $5.63 | $5.63 | 13,300 | — | — |
| 1979-04-11 | $5.63 | $5.63 | 26,600 | — | — |
| 1979-04-10 | $6.00 | $6.00 | 7,600 | — | — |
| 1979-04-09 | $6.00 | $6.00 | 8,300 | — | — |
| 1979-04-06 | $6.13 | $6.12 | 17,100 | — | — |
| 1979-04-05 | $6.13 | $6.12 | 12,200 | — | — |
| 1979-04-04 | $6.25 | $6.25 | 40,000 | — | — |
| 1979-04-03 | $6.00 | $6.00 | 10,800 | — | — |
| 1979-04-02 | $6.00 | $6.00 | 21,100 | — | — |
| 1979-03-30 | $5.88 | $5.87 | 11,600 | — | — |
| 1979-03-29 | $6.00 | $6.00 | 13,900 | — | — |
| 1979-03-28 | $6.13 | $6.12 | 22,500 | — | — |
| 1979-03-27 | $6.06 | $6.06 | 21,400 | — | — |
| 1979-03-26 | $6.06 | $6.06 | 33,700 | — | — |
| 1979-03-23 | $5.88 | $5.87 | 30,500 | — | — |
| 1979-03-22 | $5.63 | $5.63 | 15,200 | — | — |
| 1979-03-21 | $5.63 | $5.63 | 22,400 | — | — |
| 1979-03-20 | $5.63 | $5.63 | 18,000 | — | — |
| 1979-03-19 | $5.50 | $5.50 | 9,000 | — | — |
| 1979-03-16 | $5.50 | $5.50 | 14,100 | — | — |
| 1979-03-15 | $5.25 | $5.25 | 4,300 | — | — |
| 1979-03-14 | $5.25 | $5.25 | 6,400 | — | — |
| 1979-03-13 | $5.25 | $5.25 | 4,600 | — | — |
| 1979-03-12 | $5.25 | $5.25 | 9,700 | — | — |
| 1979-03-09 | $5.25 | $5.25 | 11,500 | — | — |
| 1979-03-08 | $5.19 | $5.19 | 3,900 | — | — |
| 1979-03-07 | $5.31 | $5.31 | 20,300 | — | — |
| 1979-03-06 | $5.06 | $5.06 | 3,900 | — | — |
| 1979-03-05 | $5.00 | $5.00 | 14,700 | — | — |
| 1979-03-02 | $5.25 | $5.25 | 5,700 | — | — |
| 1979-03-01 | $5.38 | $5.37 | 6,400 | — | — |
| 1979-02-28 | $5.44 | $5.44 | 6,800 | — | — |
| 1979-02-27 | $5.50 | $5.50 | 5,900 | — | — |
| 1979-02-26 | $5.50 | $5.50 | 8,100 | — | — |
| 1979-02-23 | $5.63 | $5.63 | 16,600 | — | — |
| 1979-02-22 | $5.50 | $5.50 | 11,000 | — | — |
| 1979-02-21 | $5.63 | $5.63 | 10,300 | — | — |
| 1979-02-20 | $5.63 | $5.63 | 10,700 | — | — |
| 1979-02-16 | $5.63 | $5.63 | 7,400 | — | — |
| 1979-02-15 | $5.63 | $5.63 | 6,600 | — | — |
| 1979-02-14 | $5.50 | $5.50 | 6,800 | — | — |
| 1979-02-13 | $5.31 | $5.31 | 14,400 | — | — |
| 1979-02-12 | $5.50 | $5.50 | 12,900 | — | — |
| 1979-02-09 | $5.63 | $5.63 | 9,900 | — | — |
| 1979-02-08 | $5.50 | $5.50 | 18,700 | — | — |
| 1979-02-07 | $5.88 | $5.87 | 31,400 | — | — |
| 1979-02-06 | $5.63 | $5.63 | 23,400 | — | — |
| 1979-02-05 | $5.56 | $5.56 | 22,700 | — | — |
| 1979-02-02 | $5.25 | $5.25 | 14,200 | — | — |
| 1979-02-01 | $5.19 | $5.19 | 9,200 | — | — |
| 1979-01-31 | $5.25 | $5.25 | 5,100 | — | — |
| 1979-01-30 | $5.38 | $5.37 | 11,700 | — | — |
| 1979-01-29 | $5.38 | $5.37 | 3,900 | — | — |
| 1979-01-26 | $5.38 | $5.37 | 2,700 | — | — |
| 1979-01-25 | $5.38 | $5.37 | 5,200 | — | — |
| 1979-01-24 | $5.63 | $5.63 | 15,900 | — | — |
| 1979-01-23 | $5.56 | $5.56 | 21,400 | — | — |
| 1979-01-22 | $5.63 | $5.63 | 33,600 | — | — |
| 1979-01-19 | $5.63 | $5.63 | 23,700 | — | — |
| 1979-01-18 | $5.38 | $5.37 | 20,400 | — | — |
| 1979-01-17 | $5.13 | $5.13 | 27,500 | — | — |
| 1979-01-16 | $5.00 | $5.00 | 10,500 | — | — |
| 1979-01-15 | $4.88 | $4.87 | 6,400 | — | — |
| 1979-01-12 | $4.94 | $4.94 | 23,600 | — | — |
| 1979-01-11 | $5.00 | $5.00 | 7,300 | — | — |
| 1979-01-10 | $5.00 | $5.00 | 19,400 | — | — |
| 1979-01-09 | $5.00 | $5.00 | 21,100 | — | — |
| 1979-01-08 | $5.13 | $5.13 | 16,800 | — | — |
| 1979-01-05 | $5.13 | $5.13 | 4,800 | — | — |
| 1979-01-04 | $5.13 | $5.13 | 22,400 | — | — |
| 1979-01-03 | $4.94 | $4.94 | 38,800 | — | — |
| 1979-01-02 | $4.75 | $4.75 | 5,700 | — | — |