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
- 1970-01-02 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 | $11.03 | $14.15 | 204,000 | — | — |
| 1979-12-28 | $11.00 | $14.11 | 207,200 | — | — |
| 1979-12-27 | $10.94 | $14.03 | 219,200 | — | — |
| 1979-12-26 | $10.95 | $14.05 | 169,600 | — | — |
| 1979-12-24 | $11.00 | $14.11 | 275,200 | — | — |
| 1979-12-21 | $11.13 | $14.27 | 546,400 | — | — |
| 1979-12-20 | $11.38 | $14.59 | 964,800 | — | — |
| 1979-12-19 | $11.58 | $14.85 | 708,000 | — | — |
| 1979-12-18 | $11.30 | $14.49 | 633,600 | — | — |
| 1979-12-17 | $11.25 | $14.43 | 924,000 | — | — |
| 1979-12-14 | $10.97 | $14.07 | 535,200 | — | — |
| 1979-12-13 | $10.50 | $13.47 | 454,400 | — | — |
| 1979-12-12 | $10.41 | $13.35 | 291,200 | — | — |
| 1979-12-11 | $10.45 | $13.41 | 725,600 | — | — |
| 1979-12-10 | $10.23 | $13.13 | 349,600 | — | — |
| 1979-12-07 | $10.25 | $13.15 | 364,800 | — | — |
| 1979-12-06 | $10.50 | $13.47 | 266,400 | — | — |
| 1979-12-05 | $10.34 | $13.27 | 742,400 | — | — |
| 1979-12-04 | $10.53 | $13.51 | 894,400 | — | — |
| 1979-12-03 | $10.16 | $13.03 | 692,000 | — | — |
| 1979-11-30 | $9.89 | $12.69 | 1,402,400 | — | — |
| 1979-11-29 | $9.75 | $12.51 | 437,600 | — | — |
| 1979-11-28 | $10.06 | $12.91 | 559,200 | — | — |
| 1979-11-27 | $10.00 | $12.83 | 553,600 | — | — |
| 1979-11-26 | $10.56 | $13.55 | 439,200 | — | — |
| 1979-11-23 | $10.77 | $13.81 | 396,000 | — | — |
| 1979-11-21 | $10.56 | $13.55 | 312,000 | — | — |
| 1979-11-20 | $10.44 | $13.39 | 683,200 | — | — |
| 1979-11-19 | $10.44 | $13.39 | 638,400 | — | — |
| 1979-11-16 | $10.22 | $13.11 | 275,200 | — | — |
| 1979-11-15 | $10.23 | $13.13 | 572,000 | — | — |
| 1979-11-14 | $10.16 | $13.03 | 492,800 | — | — |
| 1979-11-13 | $10.09 | $12.95 | 740,000 | — | — |
| 1979-11-12 | $10.06 | $12.91 | 597,600 | — | — |
| 1979-11-09 | $9.53 | $12.23 | 484,800 | — | — |
| 1979-11-08 | $9.45 | $12.06 | 392,000 | — | — |
| 1979-11-07 | $9.50 | $12.12 | 421,600 | — | — |
| 1979-11-06 | $9.53 | $12.16 | 248,800 | — | — |
| 1979-11-05 | $9.63 | $12.28 | 257,600 | — | — |
| 1979-11-02 | $9.50 | $12.12 | 364,800 | — | — |
| 1979-11-01 | $9.33 | $11.90 | 272,800 | — | — |
| 1979-10-31 | $9.06 | $11.57 | 373,600 | — | — |
| 1979-10-30 | $9.17 | $11.70 | 289,600 | — | — |
| 1979-10-29 | $9.00 | $11.49 | 200,800 | — | — |
| 1979-10-26 | $8.98 | $11.47 | 497,600 | — | — |
| 1979-10-25 | $9.00 | $11.49 | 702,400 | — | — |
| 1979-10-24 | $9.03 | $11.53 | 400,800 | — | — |
| 1979-10-23 | $8.95 | $11.43 | 287,200 | — | — |
| 1979-10-22 | $9.06 | $11.57 | 320,800 | — | — |
| 1979-10-19 | $9.34 | $11.92 | 624,800 | — | — |
| 1979-10-18 | $9.63 | $12.28 | 533,600 | — | — |
| 1979-10-17 | $9.17 | $11.70 | 456,000 | — | — |
| 1979-10-16 | $9.08 | $11.59 | 512,000 | — | — |
| 1979-10-15 | $8.83 | $11.27 | 392,800 | — | — |
| 1979-10-12 | $9.08 | $11.59 | 798,400 | — | — |
| 1979-10-11 | $9.03 | $11.53 | 473,600 | — | — |
| 1979-10-10 | $8.88 | $11.33 | 1,912,800 | — | — |
| 1979-10-09 | $8.97 | $11.45 | 703,200 | — | — |
| 1979-10-08 | $9.50 | $12.12 | 461,600 | — | — |
| 1979-10-05 | $9.41 | $12.00 | 1,024,800 | — | — |
| 1979-10-04 | $9.09 | $11.61 | 450,400 | — | — |
| 1979-10-03 | $8.88 | $11.33 | 652,000 | — | — |
| 1979-10-02 | $8.72 | $11.13 | 507,200 | — | — |
| 1979-10-01 | $8.63 | $11.01 | 286,400 | — | — |
| 1979-09-28 | $8.64 | $11.03 | 520,000 | — | — |
| 1979-09-27 | $8.58 | $10.95 | 590,400 | — | — |
| 1979-09-26 | $8.53 | $10.89 | 376,800 | — | — |
| 1979-09-25 | $8.44 | $10.77 | 577,600 | — | — |
| 1979-09-24 | $8.50 | $10.85 | 288,000 | — | — |
| 1979-09-21 | $8.55 | $10.91 | 696,800 | — | — |
| 1979-09-20 | $8.66 | $11.05 | 671,200 | — | — |
| 1979-09-19 | $8.33 | $10.63 | 250,400 | — | — |
| 1979-09-18 | $8.34 | $10.65 | 172,800 | — | — |
| 1979-09-17 | $8.47 | $10.81 | 192,000 | — | — |
| 1979-09-14 | $8.55 | $10.91 | 342,400 | — | — |
| 1979-09-13 | $8.39 | $10.71 | 364,800 | — | — |
| 1979-09-12 | $8.44 | $10.77 | 294,400 | — | — |
| 1979-09-11 | $8.44 | $10.77 | 1,244,000 | — | — |
| 1979-09-10 | $8.67 | $11.07 | 457,600 | — | — |
| 1979-09-07 | $8.50 | $10.85 | 220,000 | — | — |
| 1979-09-06 | $8.34 | $10.65 | 450,400 | — | — |
| 1979-09-05 | $8.19 | $10.45 | 668,000 | — | — |
| 1979-09-04 | $8.25 | $10.53 | 212,800 | — | — |
| 1979-08-31 | $8.39 | $10.71 | 128,800 | — | — |
| 1979-08-30 | $8.39 | $10.71 | 138,400 | — | — |
| 1979-08-29 | $8.36 | $10.67 | 220,800 | — | — |
| 1979-08-28 | $8.34 | $10.65 | 640,000 | — | — |
| 1979-08-27 | $8.63 | $11.01 | 412,800 | — | — |
| 1979-08-24 | $8.50 | $10.85 | 539,200 | — | — |
| 1979-08-23 | $8.27 | $10.55 | 434,400 | — | — |
| 1979-08-22 | $8.19 | $10.45 | 368,800 | — | — |
| 1979-08-21 | $8.09 | $10.33 | 488,800 | — | — |
| 1979-08-20 | $7.98 | $10.19 | 459,200 | — | — |
| 1979-08-17 | $7.78 | $9.93 | 871,200 | — | — |
| 1979-08-16 | $7.70 | $9.83 | 483,200 | — | — |
| 1979-08-15 | $7.73 | $9.87 | 1,771,200 | — | — |
| 1979-08-14 | $7.56 | $9.65 | 104,000 | — | — |
| 1979-08-13 | $7.53 | $9.61 | 1,584,800 | — | — |
| 1979-08-10 | $7.59 | $9.64 | 242,400 | — | — |
| 1979-08-09 | $7.59 | $9.64 | 576,800 | — | — |
| 1979-08-08 | $7.67 | $9.74 | 845,600 | — | — |
| 1979-08-07 | $7.58 | $9.62 | 694,400 | — | — |
| 1979-08-06 | $7.47 | $9.48 | 376,000 | — | — |
| 1979-08-03 | $7.36 | $9.35 | 283,200 | — | — |
| 1979-08-02 | $7.38 | $9.37 | 577,600 | — | — |
| 1979-08-01 | $7.45 | $9.46 | 451,200 | — | — |
| 1979-07-31 | $7.50 | $9.52 | 700,800 | — | — |
| 1979-07-30 | $7.50 | $9.52 | 450,400 | — | — |
| 1979-07-27 | $7.50 | $9.52 | 636,800 | — | — |
| 1979-07-26 | $7.30 | $9.27 | 281,600 | — | — |
| 1979-07-25 | $7.41 | $9.40 | 179,200 | — | — |
| 1979-07-24 | $7.22 | $9.17 | 259,200 | — | — |
| 1979-07-23 | $7.20 | $9.15 | 201,600 | — | — |
| 1979-07-20 | $7.33 | $9.31 | 128,000 | — | — |
| 1979-07-19 | $7.25 | $9.21 | 265,600 | — | — |
| 1979-07-18 | $7.25 | $9.21 | 386,400 | — | — |
| 1979-07-17 | $7.30 | $9.27 | 472,000 | — | — |
| 1979-07-16 | $7.34 | $9.33 | 277,600 | — | — |
| 1979-07-13 | $7.19 | $9.13 | 580,800 | — | — |
| 1979-07-12 | $7.28 | $9.25 | 538,400 | — | — |
| 1979-07-11 | $7.33 | $9.31 | 1,192,800 | — | — |
| 1979-07-10 | $7.48 | $9.50 | 876,000 | — | — |
| 1979-07-09 | $7.61 | $9.66 | 1,024,000 | — | — |
| 1979-07-06 | $7.42 | $9.42 | 823,200 | — | — |
| 1979-07-05 | $7.23 | $9.19 | 372,000 | — | — |
| 1979-07-03 | $7.11 | $9.03 | 300,000 | — | — |
| 1979-07-02 | $7.08 | $8.99 | 480,800 | — | — |
| 1979-06-29 | $7.00 | $8.89 | 855,200 | — | — |
| 1979-06-28 | $6.94 | $8.81 | 340,800 | — | — |
| 1979-06-27 | $6.77 | $8.59 | 675,200 | — | — |
| 1979-06-26 | $6.56 | $8.33 | 687,200 | — | — |
| 1979-06-25 | $6.66 | $8.45 | 611,200 | — | — |
| 1979-06-22 | $6.66 | $8.45 | 692,800 | — | — |
| 1979-06-21 | $6.67 | $8.47 | 821,600 | — | — |
| 1979-06-20 | $6.59 | $8.37 | 623,200 | — | — |
| 1979-06-19 | $6.69 | $8.49 | 583,200 | — | — |
| 1979-06-18 | $6.75 | $8.57 | 452,000 | — | — |
| 1979-06-15 | $6.86 | $8.71 | 1,056,800 | — | — |
| 1979-06-14 | $6.75 | $8.57 | 1,072,000 | — | — |
| 1979-06-13 | $6.72 | $8.53 | 2,223,200 | — | — |
| 1979-06-12 | $7.09 | $9.01 | 888,000 | — | — |
| 1979-06-11 | $7.13 | $9.05 | 615,200 | — | — |
| 1979-06-08 | $7.13 | $9.05 | 828,800 | — | — |
| 1979-06-07 | $7.22 | $9.17 | 896,000 | — | — |
| 1979-06-06 | $7.25 | $9.21 | 1,190,400 | — | — |
| 1979-06-05 | $7.05 | $8.95 | 1,970,400 | — | — |
| 1979-06-04 | $6.80 | $8.63 | 516,000 | — | — |
| 1979-06-01 | $6.69 | $8.49 | 350,400 | — | — |
| 1979-05-31 | $6.69 | $8.49 | 394,400 | — | — |
| 1979-05-30 | $6.70 | $8.51 | 784,800 | — | — |
| 1979-05-29 | $6.69 | $8.49 | 472,800 | — | — |
| 1979-05-25 | $6.63 | $8.41 | 486,400 | — | — |
| 1979-05-24 | $6.63 | $8.41 | 743,200 | — | — |
| 1979-05-23 | $6.66 | $8.45 | 665,600 | — | — |
| 1979-05-22 | $6.72 | $8.53 | 680,000 | — | — |
| 1979-05-21 | $6.53 | $8.29 | 689,600 | — | — |
| 1979-05-18 | $6.42 | $8.15 | 704,000 | — | — |
| 1979-05-17 | $6.34 | $8.06 | 1,020,800 | — | — |
| 1979-05-16 | $6.02 | $7.64 | 273,600 | — | — |
| 1979-05-15 | $6.02 | $7.64 | 425,600 | — | — |
| 1979-05-14 | $6.00 | $7.62 | 262,400 | — | — |
| 1979-05-11 | $6.13 | $7.73 | 224,800 | — | — |
| 1979-05-10 | $6.08 | $7.67 | 548,000 | — | — |
| 1979-05-09 | $6.20 | $7.83 | 276,800 | — | — |
| 1979-05-08 | $6.19 | $7.81 | 463,200 | — | — |
| 1979-05-07 | $6.02 | $7.59 | 204,800 | — | — |
| 1979-05-04 | $6.13 | $7.73 | 618,400 | — | — |
| 1979-05-03 | $6.39 | $8.07 | 562,400 | — | — |
| 1979-05-02 | $6.44 | $8.12 | 643,200 | — | — |
| 1979-05-01 | $6.38 | $8.05 | 856,000 | — | — |
| 1979-04-30 | $6.30 | $7.95 | 184,800 | — | — |
| 1979-04-27 | $6.23 | $7.87 | 926,400 | — | — |
| 1979-04-26 | $6.17 | $7.79 | 621,600 | — | — |
| 1979-04-25 | $6.28 | $7.93 | 450,400 | — | — |
| 1979-04-24 | $6.22 | $7.85 | 616,000 | — | — |
| 1979-04-23 | $6.13 | $7.73 | 164,800 | — | — |
| 1979-04-20 | $6.13 | $7.73 | 122,400 | — | — |
| 1979-04-19 | $6.06 | $7.65 | 496,000 | — | — |
| 1979-04-18 | $6.13 | $7.73 | 294,400 | — | — |
| 1979-04-17 | $6.05 | $7.63 | 452,000 | — | — |
| 1979-04-16 | $6.13 | $7.73 | 223,200 | — | — |
| 1979-04-12 | $6.11 | $7.71 | 152,000 | — | — |
| 1979-04-11 | $6.00 | $7.57 | 700,800 | — | — |
| 1979-04-10 | $6.25 | $7.89 | 221,600 | — | — |
| 1979-04-09 | $6.28 | $7.93 | 442,400 | — | — |
| 1979-04-06 | $6.36 | $8.03 | 354,400 | — | — |
| 1979-04-05 | $6.38 | $8.05 | 844,800 | — | — |
| 1979-04-04 | $6.30 | $7.95 | 800,800 | — | — |
| 1979-04-03 | $6.23 | $7.87 | 507,200 | — | — |
| 1979-04-02 | $6.06 | $7.65 | 180,000 | — | — |
| 1979-03-30 | $6.20 | $7.83 | 170,400 | — | — |
| 1979-03-29 | $6.25 | $7.89 | 206,400 | — | — |
| 1979-03-28 | $6.31 | $7.97 | 905,600 | — | — |
| 1979-03-27 | $6.41 | $8.09 | 1,016,800 | — | — |
| 1979-03-26 | $6.34 | $8.01 | 481,600 | — | — |
| 1979-03-23 | $6.38 | $8.05 | 611,200 | — | — |
| 1979-03-22 | $6.28 | $7.93 | 1,064,000 | — | — |
| 1979-03-21 | $6.16 | $7.77 | 565,600 | — | — |
| 1979-03-20 | $6.13 | $7.73 | 808,000 | — | — |
| 1979-03-19 | $6.28 | $7.93 | 2,204,000 | — | — |
| 1979-03-16 | $6.28 | $7.93 | 874,400 | — | — |
| 1979-03-15 | $6.06 | $7.65 | 1,808,800 | — | — |
| 1979-03-14 | $5.84 | $7.38 | 644,800 | — | — |
| 1979-03-13 | $5.67 | $7.16 | 366,400 | — | — |
| 1979-03-12 | $5.80 | $7.32 | 476,000 | — | — |
| 1979-03-09 | $5.83 | $7.36 | 498,400 | — | — |
| 1979-03-08 | $5.77 | $7.28 | 376,800 | — | — |
| 1979-03-07 | $5.84 | $7.38 | 416,000 | — | — |
| 1979-03-06 | $5.86 | $7.39 | 332,800 | — | — |
| 1979-03-05 | $5.84 | $7.38 | 497,600 | — | — |
| 1979-03-02 | $5.88 | $7.41 | 472,000 | — | — |
| 1979-03-01 | $5.94 | $7.49 | 454,400 | — | — |
| 1979-02-28 | $5.88 | $7.41 | 338,400 | — | — |
| 1979-02-27 | $5.91 | $7.45 | 817,600 | — | — |
| 1979-02-26 | $6.08 | $7.67 | 616,800 | — | — |
| 1979-02-23 | $6.13 | $7.73 | 571,200 | — | — |
| 1979-02-22 | $6.14 | $7.75 | 529,600 | — | — |
| 1979-02-21 | $6.19 | $7.81 | 1,100,000 | — | — |
| 1979-02-20 | $6.19 | $7.81 | 500,800 | — | — |
| 1979-02-16 | $6.09 | $7.69 | 822,400 | — | — |
| 1979-02-15 | $5.94 | $7.49 | 702,400 | — | — |
| 1979-02-14 | $5.88 | $7.41 | 536,800 | — | — |
| 1979-02-13 | $5.86 | $7.39 | 915,200 | — | — |
| 1979-02-12 | $5.77 | $7.28 | 562,400 | — | — |
| 1979-02-09 | $5.69 | $7.18 | 196,000 | — | — |
| 1979-02-08 | $5.72 | $7.18 | 248,000 | — | — |
| 1979-02-07 | $5.69 | $7.14 | 340,800 | — | — |
| 1979-02-06 | $5.70 | $7.16 | 975,200 | — | — |
| 1979-02-05 | $5.69 | $7.14 | 523,200 | — | — |
| 1979-02-02 | $5.75 | $7.22 | 396,000 | — | — |
| 1979-02-01 | $5.81 | $7.30 | 1,385,600 | — | — |
| 1979-01-31 | $5.80 | $7.28 | 1,135,200 | — | — |
| 1979-01-30 | $5.70 | $7.16 | 488,000 | — | — |
| 1979-01-29 | $5.64 | $7.08 | 456,000 | — | — |
| 1979-01-26 | $5.63 | $7.07 | 1,436,000 | — | — |
| 1979-01-25 | $5.50 | $6.91 | 480,800 | — | — |
| 1979-01-24 | $5.38 | $6.75 | 388,800 | — | — |
| 1979-01-23 | $5.31 | $6.67 | 415,200 | — | — |
| 1979-01-22 | $5.19 | $6.52 | 433,600 | — | — |
| 1979-01-19 | $5.20 | $6.54 | 139,200 | — | — |
| 1979-01-18 | $5.20 | $6.54 | 536,800 | — | — |
| 1979-01-17 | $5.20 | $6.54 | 1,577,600 | — | — |
| 1979-01-16 | $5.19 | $6.52 | 437,600 | — | — |
| 1979-01-15 | $5.30 | $6.65 | 234,400 | — | — |
| 1979-01-12 | $5.19 | $6.52 | 320,800 | — | — |
| 1979-01-11 | $5.09 | $6.40 | 163,200 | — | — |
| 1979-01-10 | $5.16 | $6.48 | 117,600 | — | — |
| 1979-01-09 | $5.25 | $6.59 | 334,400 | — | — |
| 1979-01-08 | $5.23 | $6.57 | 173,600 | — | — |
| 1979-01-05 | $5.27 | $6.61 | 204,000 | — | — |
| 1979-01-04 | $5.25 | $6.59 | 801,600 | — | — |
| 1979-01-03 | $5.13 | $6.44 | 384,000 | — | — |
| 1979-01-02 | $5.22 | $6.55 | 218,400 | — | — |