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
- 1977-01-03 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 | $14.78 | $14.78 | 21,446 | — | — |
| 1979-12-28 | $14.78 | $14.78 | 34,940 | — | — |
| 1979-12-27 | $14.73 | $14.73 | 15,663 | — | — |
| 1979-12-26 | $14.63 | $14.63 | 17,108 | — | — |
| 1979-12-24 | $14.53 | $14.53 | 25,783 | — | — |
| 1979-12-21 | $14.73 | $14.73 | 58,554 | — | — |
| 1979-12-20 | $14.63 | $14.63 | 47,711 | — | — |
| 1979-12-19 | $14.58 | $14.58 | 114,699 | — | — |
| 1979-12-18 | $14.42 | $14.42 | 27,711 | — | — |
| 1979-12-17 | $14.42 | $14.42 | 46,747 | — | — |
| 1979-12-14 | $14.27 | $14.27 | 38,795 | — | — |
| 1979-12-13 | $14.32 | $14.32 | 58,313 | — | — |
| 1979-12-12 | $14.27 | $14.27 | 31,566 | — | — |
| 1979-12-11 | $14.42 | $14.42 | 34,699 | — | — |
| 1979-12-10 | $14.27 | $14.27 | 37,590 | — | — |
| 1979-12-07 | $14.21 | $14.21 | 18,313 | — | — |
| 1979-12-06 | $14.32 | $14.32 | 18,795 | — | — |
| 1979-12-05 | $14.32 | $14.32 | 42,892 | — | — |
| 1979-12-04 | $14.37 | $14.37 | 17,590 | — | — |
| 1979-12-03 | $14.37 | $14.37 | 41,928 | — | — |
| 1979-11-30 | $14.53 | $14.53 | 27,229 | — | — |
| 1979-11-29 | $14.89 | $14.89 | 35,663 | — | — |
| 1979-11-28 | $14.84 | $14.84 | 28,675 | — | — |
| 1979-11-27 | $14.68 | $14.68 | 68,434 | — | — |
| 1979-11-26 | $14.53 | $14.53 | 38,072 | — | — |
| 1979-11-23 | $14.11 | $14.11 | 41,687 | — | — |
| 1979-11-21 | $14.11 | $14.11 | 27,229 | — | — |
| 1979-11-20 | $14.47 | $14.47 | 33,494 | — | — |
| 1979-11-19 | $14.37 | $14.37 | 43,373 | — | — |
| 1979-11-16 | $14.47 | $14.47 | 26,506 | — | — |
| 1979-11-15 | $14.47 | $14.47 | 15,181 | — | — |
| 1979-11-14 | $14.47 | $14.47 | 15,904 | — | — |
| 1979-11-13 | $14.53 | $14.53 | 36,627 | — | — |
| 1979-11-12 | $14.53 | $14.53 | 20,964 | — | — |
| 1979-11-09 | $14.58 | $14.58 | 17,831 | — | — |
| 1979-11-08 | $14.47 | $14.47 | 15,422 | — | — |
| 1979-11-07 | $14.53 | $14.53 | 22,651 | — | — |
| 1979-11-06 | $14.47 | $14.47 | 24,096 | — | — |
| 1979-11-05 | $14.63 | $14.63 | 21,928 | — | — |
| 1979-11-02 | $14.73 | $14.73 | 33,735 | — | — |
| 1979-11-01 | $14.73 | $14.73 | 17,590 | — | — |
| 1979-10-31 | $14.68 | $14.68 | 24,096 | — | — |
| 1979-10-30 | $14.63 | $14.63 | 29,157 | — | — |
| 1979-10-29 | $14.58 | $14.58 | 14,940 | — | — |
| 1979-10-26 | $14.58 | $14.58 | 27,952 | — | — |
| 1979-10-25 | $14.53 | $14.53 | 31,807 | — | — |
| 1979-10-24 | $14.53 | $14.53 | 20,723 | — | — |
| 1979-10-23 | $14.58 | $14.58 | 40,964 | — | — |
| 1979-10-22 | $14.27 | $14.27 | 37,349 | — | — |
| 1979-10-19 | $14.73 | $14.73 | 19,759 | — | — |
| 1979-10-18 | $14.63 | $14.63 | 35,904 | — | — |
| 1979-10-17 | $14.63 | $14.63 | 24,819 | — | — |
| 1979-10-16 | $14.63 | $14.63 | 22,169 | — | — |
| 1979-10-15 | $14.84 | $14.84 | 33,012 | — | — |
| 1979-10-12 | $15.15 | $15.15 | 22,651 | — | — |
| 1979-10-11 | $14.99 | $14.99 | 22,651 | — | — |
| 1979-10-10 | $14.84 | $14.84 | 40,241 | — | — |
| 1979-10-09 | $15.56 | $15.56 | 29,157 | — | — |
| 1979-10-08 | $15.77 | $15.77 | 19,518 | — | — |
| 1979-10-05 | $15.87 | $15.87 | 29,639 | — | — |
| 1979-10-04 | $16.18 | $16.19 | 24,578 | — | — |
| 1979-10-03 | $15.87 | $15.87 | 32,530 | — | — |
| 1979-10-02 | $16.08 | $16.08 | 11,084 | — | — |
| 1979-10-01 | $16.18 | $16.19 | 57,831 | — | — |
| 1979-09-28 | $16.18 | $16.19 | 53,735 | — | — |
| 1979-09-27 | $16.18 | $16.19 | 61,205 | — | — |
| 1979-09-26 | $16.24 | $16.24 | 61,928 | — | — |
| 1979-09-25 | $16.18 | $16.19 | 88,434 | — | — |
| 1979-09-24 | $16.18 | $16.19 | 12,289 | — | — |
| 1979-09-21 | $16.34 | $16.34 | 49,639 | — | — |
| 1979-09-20 | $16.24 | $16.24 | 98,554 | — | — |
| 1979-09-19 | $16.03 | $16.03 | 15,663 | — | — |
| 1979-09-18 | $16.18 | $16.19 | 103,855 | — | — |
| 1979-09-17 | $16.29 | $16.29 | 40,241 | — | — |
| 1979-09-14 | $16.34 | $16.34 | 77,108 | — | — |
| 1979-09-13 | $16.34 | $16.34 | 16,145 | — | — |
| 1979-09-12 | $16.29 | $16.29 | 54,699 | — | — |
| 1979-09-11 | $16.29 | $16.29 | 34,940 | — | — |
| 1979-09-10 | $16.39 | $16.39 | 47,470 | — | — |
| 1979-09-07 | $16.50 | $16.50 | 46,024 | — | — |
| 1979-09-06 | $16.34 | $16.34 | 16,867 | — | — |
| 1979-09-05 | $16.29 | $16.29 | 45,301 | — | — |
| 1979-09-04 | $16.39 | $16.39 | 124,337 | — | — |
| 1979-08-31 | $16.39 | $16.39 | 15,422 | — | — |
| 1979-08-30 | $16.29 | $16.29 | 49,639 | — | — |
| 1979-08-29 | $16.50 | $16.50 | 39,518 | — | — |
| 1979-08-28 | $16.34 | $16.34 | 29,639 | — | — |
| 1979-08-27 | $16.24 | $16.24 | 17,349 | — | — |
| 1979-08-24 | $16.29 | $16.29 | 29,157 | — | — |
| 1979-08-23 | $16.55 | $16.55 | 39,277 | — | — |
| 1979-08-22 | $16.55 | $16.55 | 13,735 | — | — |
| 1979-08-21 | $16.60 | $16.60 | 23,133 | — | — |
| 1979-08-20 | $16.60 | $16.60 | 27,229 | — | — |
| 1979-08-17 | $16.50 | $16.50 | 52,530 | — | — |
| 1979-08-16 | $16.50 | $16.50 | 57,831 | — | — |
| 1979-08-15 | $16.18 | $16.19 | 40,241 | — | — |
| 1979-08-14 | $16.08 | $16.08 | 39,759 | — | — |
| 1979-08-13 | $16.13 | $16.13 | 32,530 | — | — |
| 1979-08-10 | $16.18 | $16.19 | 31,325 | — | — |
| 1979-08-09 | $16.13 | $16.13 | 20,241 | — | — |
| 1979-08-08 | $16.24 | $16.24 | 52,530 | — | — |
| 1979-08-07 | $16.24 | $16.24 | 56,627 | — | — |
| 1979-08-06 | $16.08 | $16.08 | 64,819 | — | — |
| 1979-08-03 | $16.08 | $16.08 | 47,470 | — | — |
| 1979-08-02 | $16.03 | $16.03 | 18,795 | — | — |
| 1979-08-01 | $16.03 | $16.03 | 47,229 | — | — |
| 1979-07-31 | $16.03 | $16.03 | 18,313 | — | — |
| 1979-07-30 | $16.08 | $16.08 | 16,386 | — | — |
| 1979-07-27 | $16.08 | $16.08 | 10,120 | — | — |
| 1979-07-26 | $16.08 | $16.08 | 12,048 | — | — |
| 1979-07-25 | $15.98 | $15.98 | 19,759 | — | — |
| 1979-07-24 | $15.82 | $15.82 | 25,542 | — | — |
| 1979-07-23 | $15.82 | $15.82 | 31,084 | — | — |
| 1979-07-20 | $16.08 | $16.08 | 10,843 | — | — |
| 1979-07-19 | $16.34 | $16.34 | 23,855 | — | — |
| 1979-07-18 | $16.70 | $16.70 | 53,494 | — | — |
| 1979-07-17 | $16.76 | $16.76 | 21,205 | — | — |
| 1979-07-16 | $16.81 | $16.81 | 33,012 | — | — |
| 1979-07-13 | $16.96 | $16.96 | 34,217 | — | — |
| 1979-07-12 | $16.96 | $16.96 | 23,855 | — | — |
| 1979-07-11 | $16.91 | $16.91 | 29,157 | — | — |
| 1979-07-10 | $16.96 | $16.96 | 28,675 | — | — |
| 1979-07-09 | $17.07 | $17.07 | 61,205 | — | — |
| 1979-07-06 | $16.50 | $16.50 | 40,964 | — | — |
| 1979-07-05 | $16.44 | $16.44 | 22,651 | — | — |
| 1979-07-03 | $16.34 | $16.34 | 51,807 | — | — |
| 1979-07-02 | $16.18 | $16.19 | 19,759 | — | — |
| 1979-06-29 | $16.18 | $16.19 | 24,337 | — | — |
| 1979-06-28 | $16.29 | $16.29 | 49,639 | — | — |
| 1979-06-27 | $16.03 | $16.03 | 16,145 | — | — |
| 1979-06-26 | $15.98 | $15.98 | 25,783 | — | — |
| 1979-06-25 | $16.03 | $16.03 | 23,373 | — | — |
| 1979-06-22 | $16.08 | $16.08 | 42,651 | — | — |
| 1979-06-21 | $15.93 | $15.93 | 13,494 | — | — |
| 1979-06-20 | $15.87 | $15.87 | 12,289 | — | — |
| 1979-06-19 | $15.77 | $15.77 | 16,627 | — | — |
| 1979-06-18 | $15.82 | $15.82 | 16,867 | — | — |
| 1979-06-15 | $15.77 | $15.77 | 17,831 | — | — |
| 1979-06-14 | $15.77 | $15.77 | 18,795 | — | — |
| 1979-06-13 | $15.77 | $15.77 | 23,614 | — | — |
| 1979-06-12 | $15.82 | $15.82 | 18,313 | — | — |
| 1979-06-11 | $15.77 | $15.77 | 17,108 | — | — |
| 1979-06-08 | $15.87 | $15.87 | 32,048 | — | — |
| 1979-06-07 | $15.87 | $15.87 | 19,518 | — | — |
| 1979-06-06 | $15.87 | $15.87 | 24,578 | — | — |
| 1979-06-05 | $15.77 | $15.77 | 15,904 | — | — |
| 1979-06-04 | $15.82 | $15.82 | 23,614 | — | — |
| 1979-06-01 | $15.72 | $15.72 | 33,735 | — | — |
| 1979-05-31 | $15.82 | $15.82 | 83,373 | — | — |
| 1979-05-30 | $15.82 | $15.82 | 15,904 | — | — |
| 1979-05-29 | $15.98 | $15.98 | 46,988 | — | — |
| 1979-05-25 | $15.93 | $15.93 | 16,867 | — | — |
| 1979-05-24 | $16.03 | $16.03 | 46,506 | — | — |
| 1979-05-23 | $15.87 | $15.87 | 22,892 | — | — |
| 1979-05-22 | $15.67 | $15.67 | 17,349 | — | — |
| 1979-05-21 | $15.51 | $15.51 | 18,554 | — | — |
| 1979-05-18 | $15.46 | $15.46 | 22,892 | — | — |
| 1979-05-17 | $15.36 | $15.35 | 51,807 | — | — |
| 1979-05-16 | $15.51 | $15.51 | 27,470 | — | — |
| 1979-05-15 | $15.67 | $15.67 | 18,795 | — | — |
| 1979-05-14 | $15.61 | $15.61 | 23,133 | — | — |
| 1979-05-11 | $15.67 | $15.67 | 26,747 | — | — |
| 1979-05-10 | $15.67 | $15.67 | 36,145 | — | — |
| 1979-05-09 | $15.67 | $15.67 | 23,133 | — | — |
| 1979-05-08 | $15.67 | $15.67 | 18,554 | — | — |
| 1979-05-07 | $15.51 | $15.51 | 26,265 | — | — |
| 1979-05-04 | $15.93 | $15.93 | 126,988 | — | — |
| 1979-05-03 | $16.08 | $16.08 | 12,771 | — | — |
| 1979-05-02 | $16.03 | $16.03 | 47,952 | — | — |
| 1979-05-01 | $16.34 | $16.34 | 34,940 | — | — |
| 1979-04-30 | $16.08 | $16.08 | 39,518 | — | — |
| 1979-04-27 | $16.08 | $16.08 | 35,422 | — | — |
| 1979-04-26 | $16.08 | $16.08 | 51,807 | — | — |
| 1979-04-25 | $15.98 | $15.98 | 26,265 | — | — |
| 1979-04-24 | $15.87 | $15.87 | 37,349 | — | — |
| 1979-04-23 | $15.30 | $15.30 | 20,482 | — | — |
| 1979-04-20 | $15.25 | $15.25 | 26,265 | — | — |
| 1979-04-19 | $15.51 | $15.51 | 23,373 | — | — |
| 1979-04-18 | $15.36 | $15.35 | 19,036 | — | — |
| 1979-04-17 | $15.30 | $15.30 | 23,855 | — | — |
| 1979-04-16 | $15.25 | $15.25 | 28,434 | — | — |
| 1979-04-12 | $15.67 | $15.67 | 22,651 | — | — |
| 1979-04-11 | $15.56 | $15.56 | 14,458 | — | — |
| 1979-04-10 | $15.56 | $15.56 | 26,988 | — | — |
| 1979-04-09 | $15.67 | $15.67 | 47,470 | — | — |
| 1979-04-06 | $15.98 | $15.98 | 16,627 | — | — |
| 1979-04-05 | $15.67 | $15.67 | 22,892 | — | — |
| 1979-04-04 | $15.61 | $15.61 | 49,639 | — | — |
| 1979-04-03 | $15.56 | $15.56 | 21,205 | — | — |
| 1979-04-02 | $15.46 | $15.46 | 20,482 | — | — |
| 1979-03-30 | $15.77 | $15.77 | 20,241 | — | — |
| 1979-03-29 | $15.61 | $15.61 | 18,554 | — | — |
| 1979-03-28 | $15.67 | $15.67 | 26,506 | — | — |
| 1979-03-27 | $15.56 | $15.56 | 10,602 | — | — |
| 1979-03-26 | $15.51 | $15.51 | 38,313 | — | — |
| 1979-03-23 | $15.36 | $15.35 | 17,590 | — | — |
| 1979-03-22 | $15.56 | $15.56 | 25,783 | — | — |
| 1979-03-21 | $15.56 | $15.56 | 25,783 | — | — |
| 1979-03-20 | $15.51 | $15.51 | 30,843 | — | — |
| 1979-03-19 | $15.61 | $15.61 | 14,699 | — | — |
| 1979-03-16 | $15.67 | $15.67 | 15,904 | — | — |
| 1979-03-15 | $15.46 | $15.46 | 27,470 | — | — |
| 1979-03-14 | $15.15 | $15.15 | 29,880 | — | — |
| 1979-03-13 | $15.04 | $15.04 | 21,446 | — | — |
| 1979-03-12 | $14.89 | $14.89 | 15,181 | — | — |
| 1979-03-09 | $14.89 | $14.89 | 152,771 | — | — |
| 1979-03-08 | $15.10 | $15.10 | 18,795 | — | — |
| 1979-03-07 | $14.94 | $14.94 | 102,892 | — | — |
| 1979-03-06 | $14.89 | $14.89 | 40,723 | — | — |
| 1979-03-05 | $14.84 | $14.84 | 28,434 | — | — |
| 1979-03-02 | $14.73 | $14.73 | 32,530 | — | — |
| 1979-03-01 | $14.53 | $14.53 | 19,277 | — | — |
| 1979-02-28 | $14.63 | $14.63 | 26,747 | — | — |
| 1979-02-27 | $14.47 | $14.47 | 21,687 | — | — |
| 1979-02-26 | $14.47 | $14.47 | 23,614 | — | — |
| 1979-02-23 | $14.58 | $14.58 | 55,422 | — | — |
| 1979-02-22 | $14.63 | $14.63 | 26,988 | — | — |
| 1979-02-21 | $14.68 | $14.68 | 26,506 | — | — |
| 1979-02-20 | $14.84 | $14.84 | 16,145 | — | — |
| 1979-02-16 | $14.73 | $14.73 | 17,349 | — | — |
| 1979-02-15 | $14.89 | $14.89 | 16,145 | — | — |
| 1979-02-14 | $14.84 | $14.84 | 30,602 | — | — |
| 1979-02-13 | $14.89 | $14.89 | 21,928 | — | — |
| 1979-02-12 | $14.73 | $14.73 | 16,145 | — | — |
| 1979-02-09 | $14.94 | $14.94 | 78,554 | — | — |
| 1979-02-08 | $14.99 | $14.99 | 48,916 | — | — |
| 1979-02-07 | $14.99 | $14.99 | 35,422 | — | — |
| 1979-02-06 | $15.04 | $15.04 | 27,229 | — | — |
| 1979-02-05 | $15.04 | $15.04 | 17,590 | — | — |
| 1979-02-02 | $15.15 | $15.15 | 34,217 | — | — |
| 1979-02-01 | $15.20 | $15.20 | 16,145 | — | — |
| 1979-01-31 | $15.20 | $15.20 | 36,145 | — | — |
| 1979-01-30 | $15.15 | $15.15 | 36,627 | — | — |
| 1979-01-29 | $15.15 | $15.15 | 63,614 | — | — |
| 1979-01-26 | $15.15 | $15.15 | 19,277 | — | — |
| 1979-01-25 | $15.15 | $15.15 | 21,205 | — | — |
| 1979-01-24 | $15.25 | $15.25 | 20,241 | — | — |
| 1979-01-23 | $15.25 | $15.25 | 22,892 | — | — |
| 1979-01-22 | $15.15 | $15.15 | 44,819 | — | — |
| 1979-01-19 | $15.25 | $15.25 | 24,578 | — | — |
| 1979-01-18 | $15.04 | $15.04 | 10,843 | — | — |
| 1979-01-17 | $14.94 | $14.94 | 19,759 | — | — |
| 1979-01-16 | $14.99 | $14.99 | 15,181 | — | — |
| 1979-01-15 | $15.25 | $15.25 | 19,277 | — | — |
| 1979-01-12 | $15.25 | $15.25 | 23,133 | — | — |
| 1979-01-11 | $15.10 | $15.10 | 20,241 | — | — |
| 1979-01-10 | $15.10 | $15.10 | 37,349 | — | — |
| 1979-01-09 | $15.10 | $15.10 | 18,554 | — | — |
| 1979-01-08 | $15.04 | $15.04 | 21,205 | — | — |
| 1979-01-05 | $15.15 | $15.15 | 13,012 | — | — |
| 1979-01-04 | $14.99 | $14.99 | 35,422 | — | — |
| 1979-01-03 | $14.89 | $14.89 | 13,253 | — | — |
| 1979-01-02 | $14.89 | $14.89 | 15,422 | — | — |