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
- 1978-01-03 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 | $13.75 | $13.75 | 375,600 | — | — |
| 1979-12-28 | $12.71 | $12.71 | 171,600 | — | — |
| 1979-12-27 | $12.88 | $12.87 | 390,000 | — | — |
| 1979-12-26 | $12.75 | $12.75 | 280,500 | — | — |
| 1979-12-24 | $12.17 | $12.17 | 91,200 | — | — |
| 1979-12-21 | $12.17 | $12.17 | 180,300 | — | — |
| 1979-12-20 | $11.71 | $11.71 | 140,400 | — | — |
| 1979-12-19 | $11.75 | $11.75 | 387,300 | — | — |
| 1979-12-18 | $12.42 | $12.42 | 303,000 | — | — |
| 1979-12-17 | $12.04 | $12.04 | 237,000 | — | — |
| 1979-12-14 | $11.83 | $11.83 | 166,800 | — | — |
| 1979-12-13 | $11.96 | $11.96 | 262,200 | — | — |
| 1979-12-12 | $11.63 | $11.62 | 285,000 | — | — |
| 1979-12-11 | $11.79 | $11.79 | 411,900 | — | — |
| 1979-12-10 | $11.33 | $11.33 | 343,200 | — | — |
| 1979-12-07 | $10.75 | $10.75 | 118,800 | — | — |
| 1979-12-06 | $10.50 | $10.50 | 170,700 | — | — |
| 1979-12-05 | $10.79 | $10.79 | 136,200 | — | — |
| 1979-12-04 | $10.58 | $10.58 | 208,500 | — | — |
| 1979-12-03 | $10.83 | $10.83 | 298,500 | — | — |
| 1979-11-30 | $10.42 | $10.42 | 262,800 | — | — |
| 1979-11-29 | $10.04 | $10.04 | 213,000 | — | — |
| 1979-11-28 | $9.83 | $9.83 | 345,900 | — | — |
| 1979-11-27 | $9.50 | $9.50 | 139,500 | — | — |
| 1979-11-26 | $9.33 | $9.33 | 108,900 | — | — |
| 1979-11-23 | $9.50 | $9.50 | 55,500 | — | — |
| 1979-11-21 | $9.54 | $9.54 | 170,100 | — | — |
| 1979-11-20 | $9.46 | $9.46 | 156,600 | — | — |
| 1979-11-19 | $9.29 | $9.29 | 87,900 | — | — |
| 1979-11-16 | $9.33 | $9.33 | 99,300 | — | — |
| 1979-11-15 | $9.38 | $9.38 | 90,600 | — | — |
| 1979-11-14 | $9.50 | $9.50 | 256,500 | — | — |
| 1979-11-13 | $9.38 | $9.38 | 413,700 | — | — |
| 1979-11-12 | $10.21 | $10.21 | 373,800 | — | — |
| 1979-11-09 | $10.17 | $10.17 | 314,400 | — | — |
| 1979-11-08 | $9.75 | $9.75 | 118,800 | — | — |
| 1979-11-07 | $9.88 | $9.87 | 170,100 | — | — |
| 1979-11-06 | $9.88 | $9.87 | 98,100 | — | — |
| 1979-11-05 | $9.50 | $9.50 | 76,500 | — | — |
| 1979-11-02 | $9.25 | $9.25 | 25,800 | — | — |
| 1979-11-01 | $9.21 | $9.21 | 53,100 | — | — |
| 1979-10-31 | $9.33 | $9.33 | 74,100 | — | — |
| 1979-10-30 | $9.17 | $9.17 | 53,100 | — | — |
| 1979-10-29 | $9.13 | $9.12 | 65,400 | — | — |
| 1979-10-26 | $9.17 | $9.17 | 137,400 | — | — |
| 1979-10-25 | $9.33 | $9.33 | 59,400 | — | — |
| 1979-10-24 | $9.46 | $9.46 | 108,600 | — | — |
| 1979-10-23 | $9.33 | $9.33 | 157,200 | — | — |
| 1979-10-22 | $9.71 | $9.71 | 80,100 | — | — |
| 1979-10-19 | $9.88 | $9.87 | 77,100 | — | — |
| 1979-10-18 | $10.04 | $10.04 | 110,400 | — | — |
| 1979-10-17 | $9.79 | $9.79 | 99,900 | — | — |
| 1979-10-16 | $9.88 | $9.87 | 71,400 | — | — |
| 1979-10-15 | $9.92 | $9.92 | 73,200 | — | — |
| 1979-10-12 | $10.04 | $10.04 | 198,600 | — | — |
| 1979-10-11 | $9.79 | $9.79 | 201,000 | — | — |
| 1979-10-10 | $10.04 | $10.04 | 264,600 | — | — |
| 1979-10-09 | $10.46 | $10.46 | 252,300 | — | — |
| 1979-10-08 | $10.25 | $10.25 | 164,700 | — | — |
| 1979-10-05 | $10.33 | $10.33 | 170,100 | — | — |
| 1979-10-04 | $10.04 | $10.04 | 213,300 | — | — |
| 1979-10-03 | $10.25 | $10.25 | 315,000 | — | — |
| 1979-10-02 | $10.42 | $10.42 | 788,400 | — | — |
| 1979-10-01 | $10.96 | $10.96 | 343,800 | — | — |
| 1979-09-28 | $10.46 | $10.46 | 441,300 | — | — |
| 1979-09-27 | $10.83 | $10.83 | 639,300 | — | — |
| 1979-09-26 | $10.25 | $10.25 | 190,500 | — | — |
| 1979-09-25 | $9.63 | $9.62 | 66,000 | — | — |
| 1979-09-24 | $9.83 | $9.83 | 116,100 | — | — |
| 1979-09-21 | $9.71 | $9.71 | 153,000 | — | — |
| 1979-09-20 | $9.71 | $9.71 | 272,400 | — | — |
| 1979-09-19 | $10.00 | $10.00 | 238,800 | — | — |
| 1979-09-18 | $10.21 | $10.21 | 726,000 | — | — |
| 1979-09-17 | $9.79 | $9.79 | 315,900 | — | — |
| 1979-09-14 | $9.04 | $9.04 | 157,500 | — | — |
| 1979-09-13 | $9.08 | $9.08 | 145,500 | — | — |
| 1979-09-12 | $8.96 | $8.96 | 88,500 | — | — |
| 1979-09-11 | $9.08 | $9.08 | 117,300 | — | — |
| 1979-09-10 | $8.96 | $8.96 | 104,400 | — | — |
| 1979-09-07 | $8.96 | $8.96 | 176,700 | — | — |
| 1979-09-06 | $9.08 | $9.08 | 198,600 | — | — |
| 1979-09-05 | $9.17 | $9.17 | 162,300 | — | — |
| 1979-09-04 | $9.25 | $9.25 | 157,500 | — | — |
| 1979-08-31 | $9.04 | $9.04 | 185,400 | — | — |
| 1979-08-30 | $9.25 | $9.25 | 140,700 | — | — |
| 1979-08-29 | $8.96 | $8.96 | 84,600 | — | — |
| 1979-08-28 | $9.04 | $9.04 | 107,100 | — | — |
| 1979-08-27 | $9.13 | $9.12 | 166,500 | — | — |
| 1979-08-24 | $9.25 | $9.25 | 170,700 | — | — |
| 1979-08-23 | $9.46 | $9.46 | 301,200 | — | — |
| 1979-08-22 | $8.92 | $8.92 | 183,000 | — | — |
| 1979-08-21 | $8.79 | $8.79 | 225,000 | — | — |
| 1979-08-20 | $8.54 | $8.54 | 152,400 | — | — |
| 1979-08-17 | $8.42 | $8.42 | 66,900 | — | — |
| 1979-08-16 | $8.46 | $8.46 | 148,500 | — | — |
| 1979-08-15 | $8.42 | $8.42 | 55,800 | — | — |
| 1979-08-14 | $8.42 | $8.42 | 127,800 | — | — |
| 1979-08-13 | $8.46 | $8.46 | 105,900 | — | — |
| 1979-08-10 | $8.67 | $8.67 | 51,300 | — | — |
| 1979-08-09 | $8.58 | $8.58 | 99,900 | — | — |
| 1979-08-08 | $8.58 | $8.58 | 71,100 | — | — |
| 1979-08-07 | $8.29 | $8.29 | 51,900 | — | — |
| 1979-08-06 | $8.25 | $8.25 | 44,700 | — | — |
| 1979-08-03 | $8.38 | $8.37 | 27,600 | — | — |
| 1979-08-02 | $8.29 | $8.29 | 94,500 | — | — |
| 1979-08-01 | $8.29 | $8.29 | 84,300 | — | — |
| 1979-07-31 | $8.21 | $8.21 | 136,800 | — | — |
| 1979-07-30 | $8.38 | $8.37 | 99,900 | — | — |
| 1979-07-27 | $8.71 | $8.71 | 54,900 | — | — |
| 1979-07-26 | $8.79 | $8.79 | 70,800 | — | — |
| 1979-07-25 | $8.75 | $8.75 | 95,700 | — | — |
| 1979-07-24 | $8.92 | $8.92 | 66,300 | — | — |
| 1979-07-23 | $8.96 | $8.96 | 75,300 | — | — |
| 1979-07-20 | $8.83 | $8.83 | 41,100 | — | — |
| 1979-07-19 | $8.92 | $8.92 | 63,600 | — | — |
| 1979-07-18 | $8.96 | $8.96 | 137,700 | — | — |
| 1979-07-17 | $8.96 | $8.96 | 126,000 | — | — |
| 1979-07-16 | $8.79 | $8.79 | 91,800 | — | — |
| 1979-07-13 | $8.67 | $8.67 | 71,400 | — | — |
| 1979-07-12 | $8.79 | $8.79 | 36,600 | — | — |
| 1979-07-11 | $8.83 | $8.83 | 98,100 | — | — |
| 1979-07-10 | $8.83 | $8.83 | 85,500 | — | — |
| 1979-07-09 | $8.92 | $8.92 | 91,800 | — | — |
| 1979-07-06 | $9.04 | $9.04 | 79,200 | — | — |
| 1979-07-05 | $9.25 | $9.25 | 221,100 | — | — |
| 1979-07-03 | $8.83 | $8.83 | 51,900 | — | — |
| 1979-07-02 | $8.83 | $8.83 | 46,800 | — | — |
| 1979-06-29 | $8.79 | $8.79 | 104,100 | — | — |
| 1979-06-28 | $8.71 | $8.71 | 121,500 | — | — |
| 1979-06-27 | $8.83 | $8.83 | 64,500 | — | — |
| 1979-06-26 | $8.96 | $8.96 | 69,900 | — | — |
| 1979-06-25 | $9.04 | $9.04 | 75,600 | — | — |
| 1979-06-22 | $9.04 | $9.04 | 72,000 | — | — |
| 1979-06-21 | $9.13 | $9.12 | 45,000 | — | — |
| 1979-06-20 | $9.08 | $9.08 | 83,700 | — | — |
| 1979-06-19 | $9.04 | $9.04 | 95,400 | — | — |
| 1979-06-18 | $8.96 | $8.96 | 63,300 | — | — |
| 1979-06-15 | $9.00 | $9.00 | 43,500 | — | — |
| 1979-06-14 | $8.83 | $8.83 | 75,900 | — | — |
| 1979-06-13 | $8.79 | $8.79 | 102,600 | — | — |
| 1979-06-12 | $8.75 | $8.75 | 105,900 | — | — |
| 1979-06-11 | $8.96 | $8.96 | 76,500 | — | — |
| 1979-06-08 | $9.13 | $9.12 | 68,100 | — | — |
| 1979-06-07 | $9.13 | $9.12 | 176,100 | — | — |
| 1979-06-06 | $9.25 | $9.25 | 227,700 | — | — |
| 1979-06-05 | $9.29 | $9.29 | 145,500 | — | — |
| 1979-06-04 | $9.33 | $9.33 | 79,200 | — | — |
| 1979-06-01 | $9.13 | $9.12 | 114,900 | — | — |
| 1979-05-31 | $9.38 | $9.38 | 192,000 | — | — |
| 1979-05-30 | $9.29 | $9.29 | 90,900 | — | — |
| 1979-05-29 | $9.21 | $9.21 | 229,500 | — | — |
| 1979-05-25 | $9.25 | $9.25 | 171,300 | — | — |
| 1979-05-24 | $9.00 | $9.00 | 84,000 | — | — |
| 1979-05-23 | $9.08 | $9.08 | 177,600 | — | — |
| 1979-05-22 | $9.00 | $9.00 | 216,000 | — | — |
| 1979-05-21 | $9.21 | $9.21 | 418,500 | — | — |
| 1979-05-18 | $8.58 | $8.58 | 148,800 | — | — |
| 1979-05-17 | $8.63 | $8.62 | 134,700 | — | — |
| 1979-05-16 | $8.88 | $8.88 | 219,000 | — | — |
| 1979-05-15 | $8.75 | $8.75 | 205,200 | — | — |
| 1979-05-14 | $8.79 | $8.79 | 105,600 | — | — |
| 1979-05-11 | $8.58 | $8.58 | 76,500 | — | — |
| 1979-05-10 | $8.83 | $8.83 | 227,400 | — | — |
| 1979-05-09 | $8.63 | $8.62 | 56,400 | — | — |
| 1979-05-08 | $8.50 | $8.50 | 126,300 | — | — |
| 1979-05-07 | $8.67 | $8.67 | 289,500 | — | — |
| 1979-05-04 | $8.63 | $8.62 | 196,800 | — | — |
| 1979-05-03 | $8.54 | $8.54 | 105,300 | — | — |
| 1979-05-02 | $8.54 | $8.54 | 37,200 | — | — |
| 1979-05-01 | $8.58 | $8.58 | 45,600 | — | — |
| 1979-04-30 | $8.58 | $8.58 | 58,200 | — | — |
| 1979-04-27 | $8.42 | $8.42 | 44,400 | — | — |
| 1979-04-26 | $8.42 | $8.42 | 63,600 | — | — |
| 1979-04-25 | $8.29 | $8.29 | 82,200 | — | — |
| 1979-04-24 | $8.17 | $8.17 | 68,700 | — | — |
| 1979-04-23 | $8.21 | $8.21 | 132,600 | — | — |
| 1979-04-20 | $8.25 | $8.25 | 34,500 | — | — |
| 1979-04-19 | $8.25 | $8.25 | 77,100 | — | — |
| 1979-04-18 | $8.25 | $8.25 | 156,000 | — | — |
| 1979-04-17 | $8.00 | $8.00 | 58,200 | — | — |
| 1979-04-16 | $7.83 | $7.83 | 74,700 | — | — |
| 1979-04-12 | $8.00 | $8.00 | 54,600 | — | — |
| 1979-04-11 | $8.04 | $8.04 | 120,600 | — | — |
| 1979-04-10 | $8.25 | $8.25 | 30,300 | — | — |
| 1979-04-09 | $8.25 | $8.25 | 39,600 | — | — |
| 1979-04-06 | $8.38 | $8.37 | 111,300 | — | — |
| 1979-04-05 | $8.33 | $8.33 | 65,100 | — | — |
| 1979-04-04 | $8.38 | $8.37 | 48,000 | — | — |
| 1979-04-03 | $8.29 | $8.29 | 45,000 | — | — |
| 1979-04-02 | $8.29 | $8.29 | 39,300 | — | — |
| 1979-03-30 | $8.33 | $8.33 | 82,200 | — | — |
| 1979-03-29 | $8.42 | $8.42 | 58,200 | — | — |
| 1979-03-28 | $8.58 | $8.58 | 47,100 | — | — |
| 1979-03-27 | $8.54 | $8.54 | 78,900 | — | — |
| 1979-03-26 | $8.71 | $8.71 | 83,100 | — | — |
| 1979-03-23 | $8.58 | $8.58 | 103,800 | — | — |
| 1979-03-22 | $8.46 | $8.46 | 116,100 | — | — |
| 1979-03-21 | $8.38 | $8.37 | 86,400 | — | — |
| 1979-03-20 | $8.38 | $8.37 | 35,100 | — | — |
| 1979-03-19 | $8.42 | $8.42 | 42,000 | — | — |
| 1979-03-16 | $8.46 | $8.46 | 38,400 | — | — |
| 1979-03-15 | $8.46 | $8.46 | 64,800 | — | — |
| 1979-03-14 | $8.33 | $8.33 | 46,800 | — | — |
| 1979-03-13 | $8.29 | $8.29 | 42,900 | — | — |
| 1979-03-12 | $8.33 | $8.33 | 36,900 | — | — |
| 1979-03-09 | $8.25 | $8.25 | 37,500 | — | — |
| 1979-03-08 | $8.21 | $8.21 | 46,200 | — | — |
| 1979-03-07 | $8.25 | $8.25 | 47,400 | — | — |
| 1979-03-06 | $8.25 | $8.25 | 57,600 | — | — |
| 1979-03-05 | $8.17 | $8.17 | 153,600 | — | — |
| 1979-03-02 | $8.33 | $8.33 | 87,900 | — | — |
| 1979-03-01 | $8.58 | $8.58 | 35,400 | — | — |
| 1979-02-28 | $8.63 | $8.62 | 63,300 | — | — |
| 1979-02-27 | $8.63 | $8.62 | 78,600 | — | — |
| 1979-02-26 | $8.50 | $8.50 | 64,800 | — | — |
| 1979-02-23 | $8.63 | $8.62 | 68,100 | — | — |
| 1979-02-22 | $8.63 | $8.62 | 300,600 | — | — |
| 1979-02-21 | $8.54 | $8.54 | 129,300 | — | — |
| 1979-02-20 | $8.46 | $8.46 | 227,400 | — | — |
| 1979-02-16 | $8.38 | $8.37 | 162,000 | — | — |
| 1979-02-15 | $8.38 | $8.37 | 101,100 | — | — |
| 1979-02-14 | $8.58 | $8.58 | 87,300 | — | — |
| 1979-02-13 | $8.42 | $8.42 | 75,900 | — | — |
| 1979-02-12 | $8.54 | $8.54 | 78,000 | — | — |
| 1979-02-09 | $8.75 | $8.75 | 44,100 | — | — |
| 1979-02-08 | $8.67 | $8.67 | 130,500 | — | — |
| 1979-02-07 | $9.04 | $9.04 | 183,900 | — | — |
| 1979-02-06 | $9.00 | $9.00 | 117,900 | — | — |
| 1979-02-05 | $9.04 | $9.04 | 235,200 | — | — |
| 1979-02-02 | $8.75 | $8.75 | 131,700 | — | — |
| 1979-02-01 | $8.42 | $8.42 | 37,500 | — | — |
| 1979-01-31 | $8.46 | $8.46 | 31,500 | — | — |
| 1979-01-30 | $8.54 | $8.54 | 52,800 | — | — |
| 1979-01-29 | $8.50 | $8.50 | 65,100 | — | — |
| 1979-01-26 | $8.46 | $8.46 | 53,700 | — | — |
| 1979-01-25 | $8.58 | $8.58 | 149,100 | — | — |
| 1979-01-24 | $9.00 | $9.00 | 218,400 | — | — |
| 1979-01-23 | $8.83 | $8.83 | 228,600 | — | — |
| 1979-01-22 | $8.46 | $8.46 | 141,300 | — | — |
| 1979-01-19 | $8.46 | $8.46 | 90,900 | — | — |
| 1979-01-18 | $8.42 | $8.42 | 136,200 | — | — |
| 1979-01-17 | $8.08 | $8.08 | 183,600 | — | — |
| 1979-01-16 | $8.04 | $8.04 | 146,700 | — | — |
| 1979-01-15 | $7.63 | $7.62 | 55,800 | — | — |
| 1979-01-12 | $7.67 | $7.67 | 79,800 | — | — |
| 1979-01-11 | $7.83 | $7.83 | 34,200 | — | — |
| 1979-01-10 | $7.88 | $7.87 | 64,500 | — | — |
| 1979-01-09 | $7.83 | $7.83 | 38,100 | — | — |
| 1979-01-08 | $7.88 | $7.87 | 46,200 | — | — |
| 1979-01-05 | $7.88 | $7.87 | 61,200 | — | — |
| 1979-01-04 | $7.79 | $7.79 | 33,300 | — | — |
| 1979-01-03 | $7.71 | $7.71 | 37,500 | — | — |
| 1979-01-02 | $7.83 | $7.83 | 45,600 | — | — |