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 | $6.38 | $6.38 | 13,600 | — | — |
| 1979-12-28 | $6.38 | $6.38 | 12,800 | — | — |
| 1979-12-27 | $6.38 | $6.38 | 21,700 | — | — |
| 1979-12-26 | $6.38 | $6.38 | 15,200 | — | — |
| 1979-12-24 | $6.50 | $6.50 | 4,800 | — | — |
| 1979-12-21 | $6.63 | $6.62 | 7,400 | — | — |
| 1979-12-20 | $6.38 | $6.38 | 10,800 | — | — |
| 1979-12-19 | $6.38 | $6.38 | 3,300 | — | — |
| 1979-12-18 | $6.50 | $6.50 | 5,100 | — | — |
| 1979-12-17 | $6.63 | $6.62 | 5,900 | — | — |
| 1979-12-14 | $6.50 | $6.50 | 9,600 | — | — |
| 1979-12-13 | $6.38 | $6.38 | 3,600 | — | — |
| 1979-12-12 | $6.38 | $6.38 | 4,900 | — | — |
| 1979-12-11 | $6.25 | $6.25 | 11,100 | — | — |
| 1979-12-10 | $6.38 | $6.38 | 9,600 | — | — |
| 1979-12-07 | $6.63 | $6.62 | 17,100 | — | — |
| 1979-12-06 | $6.38 | $6.38 | 10,200 | — | — |
| 1979-12-05 | $6.38 | $6.38 | 5,700 | — | — |
| 1979-12-04 | $6.63 | $6.62 | 51,000 | — | — |
| 1979-12-03 | $6.38 | $6.38 | 8,200 | — | — |
| 1979-11-30 | $6.63 | $6.62 | 6,900 | — | — |
| 1979-11-29 | $6.50 | $6.50 | 4,800 | — | — |
| 1979-11-28 | $6.38 | $6.38 | 25,100 | — | — |
| 1979-11-27 | $6.75 | $6.75 | 5,200 | — | — |
| 1979-11-26 | $6.75 | $6.75 | 6,600 | — | — |
| 1979-11-23 | $6.50 | $6.50 | 900 | — | — |
| 1979-11-21 | $6.38 | $6.38 | 4,000 | — | — |
| 1979-11-20 | $6.25 | $6.25 | 3,200 | — | — |
| 1979-11-19 | $6.38 | $6.38 | 1,900 | — | — |
| 1979-11-16 | $6.50 | $6.50 | 5,200 | — | — |
| 1979-11-15 | $6.63 | $6.62 | 9,400 | — | — |
| 1979-11-14 | $6.25 | $6.25 | 9,600 | — | — |
| 1979-11-13 | $6.38 | $6.38 | 4,200 | — | — |
| 1979-11-12 | $6.38 | $6.38 | 1,600 | — | — |
| 1979-11-09 | $6.38 | $6.38 | 11,800 | — | — |
| 1979-11-08 | $6.25 | $6.25 | 3,000 | — | — |
| 1979-11-07 | $6.25 | $6.25 | 8,600 | — | — |
| 1979-11-06 | $6.38 | $6.38 | 11,800 | — | — |
| 1979-11-05 | $6.38 | $6.38 | 1,300 | — | — |
| 1979-11-02 | $6.50 | $6.50 | 3,700 | — | — |
| 1979-11-01 | $6.50 | $6.50 | 2,300 | — | — |
| 1979-10-31 | $6.63 | $6.62 | 800 | — | — |
| 1979-10-30 | $6.75 | $6.75 | 2,800 | — | — |
| 1979-10-29 | $6.75 | $6.75 | 1,500 | — | — |
| 1979-10-26 | $6.50 | $6.50 | 15,700 | — | — |
| 1979-10-25 | $6.63 | $6.62 | 8,000 | — | — |
| 1979-10-24 | $6.63 | $6.62 | 6,500 | — | — |
| 1979-10-23 | $6.75 | $6.75 | 8,400 | — | — |
| 1979-10-22 | $6.75 | $6.75 | 11,000 | — | — |
| 1979-10-19 | $6.75 | $6.75 | 7,100 | — | — |
| 1979-10-18 | $7.13 | $7.12 | 3,400 | — | — |
| 1979-10-17 | $7.13 | $7.12 | 22,400 | — | — |
| 1979-10-16 | $6.75 | $6.75 | 5,100 | — | — |
| 1979-10-15 | $6.63 | $6.62 | 5,400 | — | — |
| 1979-10-12 | $6.88 | $6.87 | 3,100 | — | — |
| 1979-10-11 | $6.88 | $6.87 | 5,000 | — | — |
| 1979-10-10 | $6.88 | $6.87 | 33,100 | — | — |
| 1979-10-09 | $7.13 | $7.12 | 10,000 | — | — |
| 1979-10-08 | $7.63 | $7.62 | 5,900 | — | — |
| 1979-10-05 | $7.88 | $7.87 | 6,700 | — | — |
| 1979-10-04 | $7.88 | $7.87 | 5,600 | — | — |
| 1979-10-03 | $7.75 | $7.75 | 1,800 | — | — |
| 1979-10-02 | $7.88 | $7.87 | 4,200 | — | — |
| 1979-10-01 | $7.75 | $7.75 | 2,600 | — | — |
| 1979-09-28 | $8.00 | $8.00 | 8,100 | — | — |
| 1979-09-27 | $8.25 | $8.25 | 18,500 | — | — |
| 1979-09-26 | $8.00 | $8.00 | 6,700 | — | — |
| 1979-09-25 | $7.63 | $7.62 | 5,300 | — | — |
| 1979-09-24 | $7.75 | $7.75 | 2,600 | — | — |
| 1979-09-21 | $7.75 | $7.75 | 4,700 | — | — |
| 1979-09-20 | $7.75 | $7.75 | 7,200 | — | — |
| 1979-09-19 | $7.63 | $7.62 | 5,600 | — | — |
| 1979-09-18 | $7.88 | $7.87 | 5,600 | — | — |
| 1979-09-17 | $7.88 | $7.87 | 8,700 | — | — |
| 1979-09-14 | $7.88 | $7.87 | 4,700 | — | — |
| 1979-09-13 | $8.00 | $8.00 | 5,000 | — | — |
| 1979-09-12 | $8.13 | $8.12 | 16,000 | — | — |
| 1979-09-11 | $7.88 | $7.87 | 10,700 | — | — |
| 1979-09-10 | $8.00 | $8.00 | 2,100 | — | — |
| 1979-09-07 | $8.13 | $8.12 | 2,600 | — | — |
| 1979-09-06 | $8.00 | $8.00 | 5,900 | — | — |
| 1979-09-05 | $8.00 | $8.00 | 16,700 | — | — |
| 1979-09-04 | $8.13 | $8.12 | 10,300 | — | — |
| 1979-08-31 | $8.50 | $8.50 | 1,600 | — | — |
| 1979-08-30 | $8.50 | $8.50 | 6,600 | — | — |
| 1979-08-29 | $8.50 | $8.50 | 10,500 | — | — |
| 1979-08-28 | $9.00 | $9.00 | 41,400 | — | — |
| 1979-08-27 | $8.50 | $8.50 | 7,500 | — | — |
| 1979-08-24 | $8.75 | $8.75 | 36,700 | — | — |
| 1979-08-23 | $8.63 | $8.62 | 40,200 | — | — |
| 1979-08-22 | $8.13 | $8.12 | 31,700 | — | — |
| 1979-08-21 | $8.50 | $8.50 | 54,200 | — | — |
| 1979-08-20 | $7.75 | $7.75 | 7,300 | — | — |
| 1979-08-17 | $7.63 | $7.62 | 4,600 | — | — |
| 1979-08-16 | $7.63 | $7.62 | 12,800 | — | — |
| 1979-08-15 | $7.88 | $7.87 | 19,100 | — | — |
| 1979-08-14 | $7.25 | $7.25 | 6,800 | — | — |
| 1979-08-13 | $7.25 | $7.25 | 10,200 | — | — |
| 1979-08-10 | $7.00 | $7.00 | 1,900 | — | — |
| 1979-08-09 | $7.00 | $7.00 | 4,400 | — | — |
| 1979-08-08 | $7.00 | $7.00 | 6,200 | — | — |
| 1979-08-07 | $6.88 | $6.87 | 1,100 | — | — |
| 1979-08-06 | $6.75 | $6.75 | 3,700 | — | — |
| 1979-08-03 | $6.75 | $6.75 | 3,700 | — | — |
| 1979-08-02 | $7.00 | $7.00 | 3,400 | — | — |
| 1979-08-01 | $7.25 | $7.25 | 18,400 | — | — |
| 1979-07-31 | $7.25 | $7.25 | 12,200 | — | — |
| 1979-07-30 | $6.50 | $6.50 | 9,800 | — | — |
| 1979-07-27 | $6.63 | $6.62 | 4,200 | — | — |
| 1979-07-26 | $6.88 | $6.87 | 1,800 | — | — |
| 1979-07-25 | $6.88 | $6.87 | 6,800 | — | — |
| 1979-07-24 | $6.75 | $6.75 | 3,500 | — | — |
| 1979-07-23 | $6.75 | $6.75 | 12,900 | — | — |
| 1979-07-20 | $6.88 | $6.87 | 2,200 | — | — |
| 1979-07-19 | $6.88 | $6.87 | 3,500 | — | — |
| 1979-07-18 | $7.13 | $7.12 | 4,500 | — | — |
| 1979-07-17 | $7.00 | $7.00 | 8,400 | — | — |
| 1979-07-16 | $7.25 | $7.25 | 10,000 | — | — |
| 1979-07-13 | $7.13 | $7.12 | 3,900 | — | — |
| 1979-07-12 | $7.38 | $7.37 | 9,200 | — | — |
| 1979-07-11 | $7.25 | $7.25 | 5,600 | — | — |
| 1979-07-10 | $7.25 | $7.25 | 9,700 | — | — |
| 1979-07-09 | $7.25 | $7.25 | 6,700 | — | — |
| 1979-07-06 | $7.75 | $7.75 | 12,700 | — | — |
| 1979-07-05 | $7.38 | $7.37 | 5,400 | — | — |
| 1979-07-03 | $7.00 | $7.00 | 4,100 | — | — |
| 1979-07-02 | $6.88 | $6.87 | 14,800 | — | — |
| 1979-06-29 | $7.00 | $7.00 | 8,300 | — | — |
| 1979-06-28 | $7.50 | $7.50 | 5,800 | — | — |
| 1979-06-27 | $7.38 | $7.37 | 7,600 | — | — |
| 1979-06-26 | $7.25 | $7.25 | 3,300 | — | — |
| 1979-06-25 | $7.38 | $7.37 | 12,300 | — | — |
| 1979-06-22 | $7.88 | $7.87 | 6,800 | — | — |
| 1979-06-21 | $7.63 | $7.62 | 8,200 | — | — |
| 1979-06-20 | $7.88 | $7.87 | 10,500 | — | — |
| 1979-06-19 | $7.75 | $7.75 | 11,800 | — | — |
| 1979-06-18 | $7.38 | $7.37 | 22,000 | — | — |
| 1979-06-15 | $8.00 | $8.00 | 16,500 | — | — |
| 1979-06-14 | $8.50 | $8.50 | 14,800 | — | — |
| 1979-06-13 | $8.88 | $8.87 | 6,900 | — | — |
| 1979-06-12 | $9.00 | $9.00 | 25,400 | — | — |
| 1979-06-11 | $8.75 | $8.75 | 15,000 | — | — |
| 1979-06-08 | $8.75 | $8.75 | 15,700 | — | — |
| 1979-06-07 | $8.75 | $8.75 | 16,600 | — | — |
| 1979-06-06 | $8.75 | $8.75 | 12,500 | — | — |
| 1979-06-05 | $9.00 | $9.00 | 32,600 | — | — |
| 1979-06-04 | $9.25 | $9.25 | 46,900 | — | — |
| 1979-06-01 | $9.00 | $9.00 | 32,300 | — | — |
| 1979-05-31 | $9.25 | $9.25 | 167,400 | — | — |
| 1979-05-30 | $8.88 | $8.87 | 82,000 | — | — |
| 1979-05-29 | $8.25 | $8.25 | 11,300 | — | — |
| 1979-05-25 | $8.38 | $8.37 | 28,600 | — | — |
| 1979-05-24 | $8.13 | $8.12 | 11,600 | — | — |
| 1979-05-23 | $8.00 | $8.00 | 31,900 | — | — |
| 1979-05-22 | $8.25 | $8.25 | 71,200 | — | — |
| 1979-05-21 | $8.00 | $8.00 | 29,500 | — | — |
| 1979-05-18 | $8.50 | $8.50 | 27,800 | — | — |
| 1979-05-17 | $8.63 | $8.62 | 37,000 | — | — |
| 1979-05-16 | $8.63 | $8.62 | 54,200 | — | — |
| 1979-05-15 | $8.75 | $8.75 | 88,800 | — | — |
| 1979-05-14 | $8.75 | $8.75 | 194,000 | — | — |
| 1979-05-11 | $7.88 | $7.87 | 49,900 | — | — |
| 1979-05-10 | $7.38 | $7.37 | 38,900 | — | — |
| 1979-05-09 | $7.38 | $7.37 | 44,200 | — | — |
| 1979-05-08 | $7.13 | $7.12 | 6,100 | — | — |
| 1979-05-07 | $7.00 | $7.00 | 14,400 | — | — |
| 1979-05-04 | $7.50 | $7.50 | 9,900 | — | — |
| 1979-05-03 | $7.25 | $7.25 | 12,200 | — | — |
| 1979-05-02 | $7.50 | $7.50 | 8,700 | — | — |
| 1979-05-01 | $7.75 | $7.75 | 14,200 | — | — |
| 1979-04-30 | $8.00 | $8.00 | 17,600 | — | — |
| 1979-04-27 | $7.88 | $7.87 | 56,900 | — | — |
| 1979-04-26 | $8.25 | $8.25 | 41,200 | — | — |
| 1979-04-25 | $7.75 | $7.75 | 24,600 | — | — |
| 1979-04-24 | $7.38 | $7.37 | 52,300 | — | — |
| 1979-04-23 | $7.13 | $7.12 | 11,400 | — | — |
| 1979-04-20 | $7.25 | $7.25 | 6,100 | — | — |
| 1979-04-19 | $7.25 | $7.25 | 18,400 | — | — |
| 1979-04-18 | $7.25 | $7.25 | 27,900 | — | — |
| 1979-04-17 | $7.00 | $7.00 | 8,700 | — | — |
| 1979-04-16 | $7.13 | $7.12 | 25,500 | — | — |
| 1979-04-12 | $7.38 | $7.37 | 118,800 | — | — |
| 1979-04-11 | $6.50 | $6.50 | 12,400 | — | — |
| 1979-04-10 | $6.50 | $6.50 | 12,800 | — | — |
| 1979-04-09 | $6.13 | $6.13 | 6,000 | — | — |
| 1979-04-06 | $6.13 | $6.13 | 6,100 | — | — |
| 1979-04-05 | $6.25 | $6.25 | 3,900 | — | — |
| 1979-04-04 | $6.13 | $6.13 | 6,400 | — | — |
| 1979-04-03 | $6.25 | $6.25 | 10,100 | — | — |
| 1979-04-02 | $6.38 | $6.38 | 3,900 | — | — |
| 1979-03-30 | $6.25 | $6.25 | 4,000 | — | — |
| 1979-03-29 | $6.25 | $6.25 | 2,500 | — | — |
| 1979-03-28 | $6.25 | $6.25 | 5,800 | — | — |
| 1979-03-27 | $6.13 | $6.13 | 2,600 | — | — |
| 1979-03-26 | $6.13 | $6.13 | 900 | — | — |
| 1979-03-23 | $6.25 | $6.25 | 14,300 | — | — |
| 1979-03-22 | $6.25 | $6.25 | 4,400 | — | — |
| 1979-03-21 | $6.13 | $6.13 | 1,200 | — | — |
| 1979-03-20 | $6.13 | $6.13 | 2,000 | — | — |
| 1979-03-19 | $6.13 | $6.13 | 5,100 | — | — |
| 1979-03-16 | $6.38 | $6.38 | 2,300 | — | — |
| 1979-03-15 | $6.13 | $6.13 | 3,600 | — | — |
| 1979-03-14 | $6.00 | $6.00 | 2,000 | — | — |
| 1979-03-13 | $6.00 | $6.00 | 5,800 | — | — |
| 1979-03-12 | $6.25 | $6.25 | 5,600 | — | — |
| 1979-03-09 | $6.25 | $6.25 | 3,900 | — | — |
| 1979-03-08 | $6.00 | $6.00 | 2,100 | — | — |
| 1979-03-07 | $6.13 | $6.13 | 3,500 | — | — |
| 1979-03-06 | $6.13 | $6.13 | 2,200 | — | — |
| 1979-03-05 | $6.38 | $6.38 | 1,700 | — | — |
| 1979-03-02 | $6.25 | $6.25 | 900 | — | — |
| 1979-03-01 | $6.25 | $6.25 | 3,000 | — | — |
| 1979-02-28 | $6.25 | $6.25 | 3,700 | — | — |
| 1979-02-27 | $6.13 | $6.13 | 6,000 | — | — |
| 1979-02-26 | $6.50 | $6.50 | 2,500 | — | — |
| 1979-02-23 | $6.38 | $6.38 | 1,600 | — | — |
| 1979-02-22 | $6.25 | $6.25 | 5,800 | — | — |
| 1979-02-21 | $6.38 | $6.38 | 2,800 | — | — |
| 1979-02-20 | $6.50 | $6.50 | 3,000 | — | — |
| 1979-02-16 | $6.63 | $6.62 | 1,900 | — | — |
| 1979-02-15 | $6.75 | $6.75 | 5,300 | — | — |
| 1979-02-14 | $6.63 | $6.62 | 11,000 | — | — |
| 1979-02-13 | $6.75 | $6.75 | 18,800 | — | — |
| 1979-02-12 | $6.38 | $6.38 | 5,700 | — | — |
| 1979-02-09 | $6.13 | $6.13 | 6,500 | — | — |
| 1979-02-08 | $6.13 | $6.13 | 800 | — | — |
| 1979-02-07 | $6.13 | $6.13 | 3,200 | — | — |
| 1979-02-06 | $6.25 | $6.25 | 2,200 | — | — |
| 1979-02-05 | $6.25 | $6.25 | 4,100 | — | — |
| 1979-02-02 | $6.38 | $6.38 | 4,100 | — | — |
| 1979-02-01 | $6.38 | $6.38 | 2,900 | — | — |
| 1979-01-31 | $6.38 | $6.38 | 4,000 | — | — |
| 1979-01-30 | $6.25 | $6.25 | 4,700 | — | — |
| 1979-01-29 | $6.38 | $6.38 | 1,700 | — | — |
| 1979-01-26 | $6.25 | $6.25 | 3,600 | — | — |
| 1979-01-25 | $6.38 | $6.38 | 3,300 | — | — |
| 1979-01-24 | $6.38 | $6.38 | 3,000 | — | — |
| 1979-01-23 | $6.13 | $6.13 | 2,900 | — | — |
| 1979-01-22 | $6.25 | $6.25 | 1,500 | — | — |
| 1979-01-19 | $6.25 | $6.25 | 6,600 | — | — |
| 1979-01-18 | $6.50 | $6.50 | 1,300 | — | — |
| 1979-01-17 | $6.38 | $6.38 | 3,700 | — | — |
| 1979-01-16 | $6.63 | $6.62 | 1,700 | — | — |
| 1979-01-15 | $6.63 | $6.62 | 8,400 | — | — |
| 1979-01-12 | $6.50 | $6.50 | 5,300 | — | — |
| 1979-01-11 | $6.75 | $6.75 | 8,100 | — | — |
| 1979-01-10 | $6.63 | $6.62 | 3,200 | — | — |
| 1979-01-09 | $6.50 | $6.50 | 5,600 | — | — |
| 1979-01-08 | $6.75 | $6.75 | 4,400 | — | — |
| 1979-01-05 | $6.88 | $6.87 | 7,700 | — | — |
| 1979-01-04 | $6.88 | $6.87 | 12,500 | — | — |
| 1979-01-03 | $6.75 | $6.75 | 10,600 | — | — |
| 1979-01-02 | $6.75 | $6.75 | 12,200 | — | — |