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 | $6.75 | $6.75 | 178,400 | — | — |
| 1979-12-28 | $6.78 | $6.78 | 247,200 | — | — |
| 1979-12-27 | $6.80 | $6.80 | 788,000 | — | — |
| 1979-12-26 | $6.75 | $6.75 | 327,200 | — | — |
| 1979-12-24 | $6.72 | $6.72 | 340,000 | — | — |
| 1979-12-21 | $6.63 | $6.63 | 458,400 | — | — |
| 1979-12-20 | $6.73 | $6.73 | 877,600 | — | — |
| 1979-12-19 | $6.75 | $6.75 | 825,600 | — | — |
| 1979-12-18 | $6.83 | $6.83 | 952,800 | — | — |
| 1979-12-17 | $6.83 | $6.83 | 386,400 | — | — |
| 1979-12-14 | $6.81 | $6.81 | 650,400 | — | — |
| 1979-12-13 | $6.77 | $6.77 | 1,076,000 | — | — |
| 1979-12-12 | $6.75 | $6.75 | 329,600 | — | — |
| 1979-12-11 | $6.81 | $6.81 | 838,400 | — | — |
| 1979-12-10 | $6.80 | $6.80 | 502,400 | — | — |
| 1979-12-07 | $6.72 | $6.72 | 557,600 | — | — |
| 1979-12-06 | $6.72 | $6.72 | 570,400 | — | — |
| 1979-12-05 | $6.67 | $6.67 | 702,400 | — | — |
| 1979-12-04 | $6.67 | $6.67 | 474,400 | — | — |
| 1979-12-03 | $6.70 | $6.70 | 868,000 | — | — |
| 1979-11-30 | $6.75 | $6.75 | 696,000 | — | — |
| 1979-11-29 | $6.84 | $6.84 | 477,600 | — | — |
| 1979-11-28 | $6.78 | $6.78 | 609,600 | — | — |
| 1979-11-27 | $6.78 | $6.78 | 1,281,600 | — | — |
| 1979-11-26 | $6.75 | $6.75 | 627,200 | — | — |
| 1979-11-23 | $6.56 | $6.56 | 308,800 | — | — |
| 1979-11-21 | $6.52 | $6.52 | 888,000 | — | — |
| 1979-11-20 | $6.48 | $6.48 | 462,400 | — | — |
| 1979-11-19 | $6.42 | $6.42 | 341,600 | — | — |
| 1979-11-16 | $6.44 | $6.44 | 1,036,800 | — | — |
| 1979-11-15 | $6.47 | $6.47 | 1,298,400 | — | — |
| 1979-11-14 | $6.45 | $6.45 | 517,600 | — | — |
| 1979-11-13 | $6.44 | $6.44 | 594,400 | — | — |
| 1979-11-12 | $6.47 | $6.47 | 207,200 | — | — |
| 1979-11-09 | $6.33 | $6.33 | 843,200 | — | — |
| 1979-11-08 | $6.27 | $6.27 | 568,000 | — | — |
| 1979-11-07 | $6.14 | $6.14 | 647,200 | — | — |
| 1979-11-06 | $6.23 | $6.23 | 372,000 | — | — |
| 1979-11-05 | $6.27 | $6.27 | 410,400 | — | — |
| 1979-11-02 | $6.33 | $6.33 | 414,400 | — | — |
| 1979-11-01 | $6.27 | $6.27 | 469,600 | — | — |
| 1979-10-31 | $6.22 | $6.22 | 690,400 | — | — |
| 1979-10-30 | $6.27 | $6.27 | 516,800 | — | — |
| 1979-10-29 | $6.22 | $6.22 | 691,200 | — | — |
| 1979-10-26 | $6.25 | $6.25 | 440,000 | — | — |
| 1979-10-25 | $6.19 | $6.19 | 482,400 | — | — |
| 1979-10-24 | $6.19 | $6.19 | 1,245,600 | — | — |
| 1979-10-23 | $6.23 | $6.23 | 492,800 | — | — |
| 1979-10-22 | $6.28 | $6.28 | 1,622,400 | — | — |
| 1979-10-19 | $6.41 | $6.41 | 1,176,800 | — | — |
| 1979-10-18 | $6.45 | $6.45 | 537,600 | — | — |
| 1979-10-17 | $6.52 | $6.52 | 724,000 | — | — |
| 1979-10-16 | $6.50 | $6.50 | 994,400 | — | — |
| 1979-10-15 | $6.58 | $6.58 | 298,400 | — | — |
| 1979-10-12 | $6.59 | $6.59 | 762,400 | — | — |
| 1979-10-11 | $6.58 | $6.58 | 793,600 | — | — |
| 1979-10-10 | $6.55 | $6.55 | 1,392,800 | — | — |
| 1979-10-09 | $6.64 | $6.64 | 1,031,200 | — | — |
| 1979-10-08 | $6.80 | $6.80 | 606,400 | — | — |
| 1979-10-05 | $6.86 | $6.86 | 717,600 | — | — |
| 1979-10-04 | $6.83 | $6.83 | 1,042,400 | — | — |
| 1979-10-03 | $6.86 | $6.86 | 1,016,000 | — | — |
| 1979-10-02 | $6.88 | $6.88 | 475,200 | — | — |
| 1979-10-01 | $6.83 | $6.83 | 1,465,600 | — | — |
| 1979-09-28 | $6.97 | $6.97 | 1,105,600 | — | — |
| 1979-09-27 | $7.02 | $7.02 | 184,000 | — | — |
| 1979-09-26 | $7.00 | $7.00 | 496,000 | — | — |
| 1979-09-25 | $6.98 | $6.98 | 515,200 | — | — |
| 1979-09-24 | $6.95 | $6.95 | 382,400 | — | — |
| 1979-09-21 | $6.95 | $6.95 | 1,147,200 | — | — |
| 1979-09-20 | $6.95 | $6.95 | 516,800 | — | — |
| 1979-09-19 | $6.88 | $6.88 | 748,800 | — | — |
| 1979-09-18 | $6.88 | $6.88 | 1,040,800 | — | — |
| 1979-09-17 | $6.92 | $6.92 | 555,200 | — | — |
| 1979-09-14 | $7.00 | $7.00 | 325,600 | — | — |
| 1979-09-13 | $6.91 | $6.91 | 585,600 | — | — |
| 1979-09-12 | $7.00 | $7.00 | 728,000 | — | — |
| 1979-09-11 | $7.00 | $7.00 | 518,400 | — | — |
| 1979-09-10 | $7.03 | $7.03 | 484,000 | — | — |
| 1979-09-07 | $7.00 | $7.00 | 508,000 | — | — |
| 1979-09-06 | $7.02 | $7.02 | 556,800 | — | — |
| 1979-09-05 | $7.00 | $7.00 | 672,000 | — | — |
| 1979-09-04 | $7.03 | $7.03 | 944,800 | — | — |
| 1979-08-31 | $7.11 | $7.11 | 890,400 | — | — |
| 1979-08-30 | $7.11 | $7.11 | 519,200 | — | — |
| 1979-08-29 | $7.05 | $7.05 | 752,800 | — | — |
| 1979-08-28 | $7.05 | $7.05 | 712,000 | — | — |
| 1979-08-27 | $7.03 | $7.03 | 974,400 | — | — |
| 1979-08-24 | $7.03 | $7.03 | 410,400 | — | — |
| 1979-08-23 | $7.17 | $7.17 | 488,000 | — | — |
| 1979-08-22 | $7.22 | $7.22 | 324,000 | — | — |
| 1979-08-21 | $7.23 | $7.23 | 477,600 | — | — |
| 1979-08-20 | $7.23 | $7.23 | 357,600 | — | — |
| 1979-08-17 | $7.23 | $7.23 | 496,800 | — | — |
| 1979-08-16 | $7.36 | $7.36 | 967,200 | — | — |
| 1979-08-15 | $7.39 | $7.39 | 876,000 | — | — |
| 1979-08-14 | $7.42 | $7.42 | 592,800 | — | — |
| 1979-08-13 | $7.44 | $7.44 | 440,800 | — | — |
| 1979-08-10 | $7.39 | $7.39 | 388,000 | — | — |
| 1979-08-09 | $7.27 | $7.27 | 823,200 | — | — |
| 1979-08-08 | $7.31 | $7.31 | 580,000 | — | — |
| 1979-08-07 | $7.28 | $7.28 | 857,600 | — | — |
| 1979-08-06 | $7.16 | $7.16 | 454,400 | — | — |
| 1979-08-03 | $7.09 | $7.09 | 353,600 | — | — |
| 1979-08-02 | $7.06 | $7.06 | 376,000 | — | — |
| 1979-08-01 | $6.97 | $6.97 | 540,800 | — | — |
| 1979-07-31 | $6.94 | $6.94 | 474,400 | — | — |
| 1979-07-30 | $6.89 | $6.89 | 220,800 | — | — |
| 1979-07-27 | $6.89 | $6.89 | 381,600 | — | — |
| 1979-07-26 | $6.88 | $6.88 | 711,200 | — | — |
| 1979-07-25 | $6.88 | $6.88 | 400,000 | — | — |
| 1979-07-24 | $6.88 | $6.88 | 236,000 | — | — |
| 1979-07-23 | $6.89 | $6.89 | 554,400 | — | — |
| 1979-07-20 | $6.83 | $6.83 | 407,200 | — | — |
| 1979-07-19 | $6.77 | $6.77 | 371,200 | — | — |
| 1979-07-18 | $6.75 | $6.75 | 856,800 | — | — |
| 1979-07-17 | $6.69 | $6.69 | 1,008,000 | — | — |
| 1979-07-16 | $6.75 | $6.75 | 1,106,400 | — | — |
| 1979-07-13 | $6.75 | $6.75 | 1,071,200 | — | — |
| 1979-07-12 | $6.70 | $6.70 | 789,600 | — | — |
| 1979-07-11 | $6.77 | $6.77 | 2,004,000 | — | — |
| 1979-07-10 | $6.97 | $6.97 | 1,292,800 | — | — |
| 1979-07-09 | $6.97 | $6.97 | 461,600 | — | — |
| 1979-07-06 | $6.88 | $6.88 | 394,400 | — | — |
| 1979-07-05 | $6.81 | $6.81 | 221,600 | — | — |
| 1979-07-03 | $6.83 | $6.83 | 704,000 | — | — |
| 1979-07-02 | $6.83 | $6.83 | 435,200 | — | — |
| 1979-06-29 | $6.89 | $6.89 | 516,000 | — | — |
| 1979-06-28 | $6.84 | $6.84 | 1,668,800 | — | — |
| 1979-06-27 | $6.75 | $6.75 | 738,400 | — | — |
| 1979-06-26 | $6.72 | $6.72 | 2,142,400 | — | — |
| 1979-06-25 | $6.73 | $6.73 | 515,200 | — | — |
| 1979-06-22 | $6.75 | $6.75 | 1,192,000 | — | — |
| 1979-06-21 | $6.73 | $6.73 | 1,265,600 | — | — |
| 1979-06-20 | $6.69 | $6.69 | 1,075,200 | — | — |
| 1979-06-19 | $6.70 | $6.70 | 525,600 | — | — |
| 1979-06-18 | $6.69 | $6.69 | 562,400 | — | — |
| 1979-06-15 | $6.81 | $6.81 | 797,600 | — | — |
| 1979-06-14 | $6.86 | $6.86 | 999,200 | — | — |
| 1979-06-13 | $6.91 | $6.91 | 1,005,600 | — | — |
| 1979-06-12 | $6.97 | $6.97 | 2,286,400 | — | — |
| 1979-06-11 | $6.88 | $6.88 | 684,800 | — | — |
| 1979-06-08 | $6.88 | $6.88 | 591,200 | — | — |
| 1979-06-07 | $6.97 | $6.97 | 548,000 | — | — |
| 1979-06-06 | $6.92 | $6.92 | 624,000 | — | — |
| 1979-06-05 | $6.94 | $6.94 | 524,000 | — | — |
| 1979-06-04 | $6.95 | $6.95 | 275,200 | — | — |
| 1979-06-01 | $6.91 | $6.91 | 292,800 | — | — |
| 1979-05-31 | $6.91 | $6.91 | 353,600 | — | — |
| 1979-05-30 | $6.84 | $6.84 | 857,600 | — | — |
| 1979-05-29 | $6.98 | $6.98 | 555,200 | — | — |
| 1979-05-25 | $7.02 | $7.02 | 631,200 | — | — |
| 1979-05-24 | $7.05 | $7.05 | 892,000 | — | — |
| 1979-05-23 | $7.08 | $7.08 | 390,400 | — | — |
| 1979-05-22 | $7.09 | $7.09 | 272,000 | — | — |
| 1979-05-21 | $7.03 | $7.03 | 373,600 | — | — |
| 1979-05-18 | $6.97 | $6.97 | 333,600 | — | — |
| 1979-05-17 | $7.00 | $7.00 | 864,000 | — | — |
| 1979-05-16 | $6.78 | $6.78 | 395,200 | — | — |
| 1979-05-15 | $6.75 | $6.75 | 621,600 | — | — |
| 1979-05-14 | $6.72 | $6.72 | 772,800 | — | — |
| 1979-05-11 | $6.80 | $6.80 | 692,000 | — | — |
| 1979-05-10 | $6.72 | $6.72 | 922,400 | — | — |
| 1979-05-09 | $6.77 | $6.77 | 673,600 | — | — |
| 1979-05-08 | $6.77 | $6.77 | 576,000 | — | — |
| 1979-05-07 | $6.66 | $6.66 | 645,600 | — | — |
| 1979-05-04 | $6.83 | $6.83 | 631,200 | — | — |
| 1979-05-03 | $6.88 | $6.88 | 315,200 | — | — |
| 1979-05-02 | $6.89 | $6.89 | 302,400 | — | — |
| 1979-05-01 | $6.92 | $6.92 | 400,800 | — | — |
| 1979-04-30 | $6.88 | $6.88 | 456,000 | — | — |
| 1979-04-27 | $6.88 | $6.88 | 654,400 | — | — |
| 1979-04-26 | $7.03 | $7.03 | 760,800 | — | — |
| 1979-04-25 | $7.11 | $7.11 | 468,000 | — | — |
| 1979-04-24 | $7.08 | $7.08 | 992,800 | — | — |
| 1979-04-23 | $7.09 | $7.09 | 302,400 | — | — |
| 1979-04-20 | $7.09 | $7.09 | 736,800 | — | — |
| 1979-04-19 | $7.08 | $7.08 | 645,600 | — | — |
| 1979-04-18 | $7.08 | $7.08 | 537,600 | — | — |
| 1979-04-17 | $7.08 | $7.08 | 827,200 | — | — |
| 1979-04-16 | $7.13 | $7.12 | 548,000 | — | — |
| 1979-04-12 | $7.06 | $7.06 | 829,600 | — | — |
| 1979-04-11 | $7.27 | $7.27 | 575,200 | — | — |
| 1979-04-10 | $7.31 | $7.31 | 756,800 | — | — |
| 1979-04-09 | $7.27 | $7.27 | 309,600 | — | — |
| 1979-04-06 | $7.34 | $7.34 | 584,000 | — | — |
| 1979-04-05 | $7.31 | $7.31 | 984,000 | — | — |
| 1979-04-04 | $7.31 | $7.31 | 728,000 | — | — |
| 1979-04-03 | $7.38 | $7.38 | 438,400 | — | — |
| 1979-04-02 | $7.33 | $7.33 | 460,000 | — | — |
| 1979-03-30 | $7.42 | $7.42 | 270,400 | — | — |
| 1979-03-29 | $7.45 | $7.45 | 574,400 | — | — |
| 1979-03-28 | $7.61 | $7.61 | 1,372,800 | — | — |
| 1979-03-27 | $7.72 | $7.72 | 262,400 | — | — |
| 1979-03-26 | $7.58 | $7.58 | 390,400 | — | — |
| 1979-03-23 | $7.55 | $7.55 | 364,000 | — | — |
| 1979-03-22 | $7.50 | $7.50 | 332,000 | — | — |
| 1979-03-21 | $7.47 | $7.47 | 494,400 | — | — |
| 1979-03-20 | $7.42 | $7.42 | 368,000 | — | — |
| 1979-03-19 | $7.47 | $7.47 | 302,400 | — | — |
| 1979-03-16 | $7.50 | $7.50 | 402,400 | — | — |
| 1979-03-15 | $7.44 | $7.44 | 142,400 | — | — |
| 1979-03-14 | $7.42 | $7.42 | 208,000 | — | — |
| 1979-03-13 | $7.45 | $7.45 | 312,800 | — | — |
| 1979-03-12 | $7.47 | $7.47 | 322,400 | — | — |
| 1979-03-09 | $7.50 | $7.50 | 215,200 | — | — |
| 1979-03-08 | $7.48 | $7.48 | 684,800 | — | — |
| 1979-03-07 | $7.34 | $7.34 | 208,000 | — | — |
| 1979-03-06 | $7.28 | $7.28 | 260,800 | — | — |
| 1979-03-05 | $7.39 | $7.39 | 383,200 | — | — |
| 1979-03-02 | $7.23 | $7.23 | 106,400 | — | — |
| 1979-03-01 | $7.25 | $7.25 | 159,200 | — | — |
| 1979-02-28 | $7.22 | $7.22 | 580,800 | — | — |
| 1979-02-27 | $7.27 | $7.27 | 617,600 | — | — |
| 1979-02-26 | $7.39 | $7.39 | 806,400 | — | — |
| 1979-02-23 | $7.45 | $7.45 | 374,400 | — | — |
| 1979-02-22 | $7.41 | $7.41 | 456,800 | — | — |
| 1979-02-21 | $7.47 | $7.47 | 476,000 | — | — |
| 1979-02-20 | $7.50 | $7.50 | 369,600 | — | — |
| 1979-02-16 | $7.41 | $7.41 | 268,000 | — | — |
| 1979-02-15 | $7.44 | $7.44 | 464,000 | — | — |
| 1979-02-14 | $7.45 | $7.45 | 371,200 | — | — |
| 1979-02-13 | $7.42 | $7.42 | 472,800 | — | — |
| 1979-02-12 | $7.42 | $7.42 | 214,400 | — | — |
| 1979-02-09 | $7.33 | $7.33 | 486,400 | — | — |
| 1979-02-08 | $7.34 | $7.34 | 553,600 | — | — |
| 1979-02-07 | $7.36 | $7.36 | 852,000 | — | — |
| 1979-02-06 | $7.47 | $7.47 | 232,800 | — | — |
| 1979-02-05 | $7.44 | $7.44 | 366,400 | — | — |
| 1979-02-02 | $7.55 | $7.55 | 284,800 | — | — |
| 1979-02-01 | $7.56 | $7.56 | 224,800 | — | — |
| 1979-01-31 | $7.59 | $7.59 | 296,800 | — | — |
| 1979-01-30 | $7.72 | $7.72 | 245,600 | — | — |
| 1979-01-29 | $7.78 | $7.78 | 301,600 | — | — |
| 1979-01-26 | $7.81 | $7.81 | 672,800 | — | — |
| 1979-01-25 | $7.75 | $7.75 | 490,400 | — | — |
| 1979-01-24 | $7.70 | $7.70 | 538,400 | — | — |
| 1979-01-23 | $7.70 | $7.70 | 791,200 | — | — |
| 1979-01-22 | $7.55 | $7.55 | 611,200 | — | — |
| 1979-01-19 | $7.61 | $7.61 | 506,400 | — | — |
| 1979-01-18 | $7.61 | $7.61 | 287,200 | — | — |
| 1979-01-17 | $7.59 | $7.59 | 464,800 | — | — |
| 1979-01-16 | $7.55 | $7.55 | 807,200 | — | — |
| 1979-01-15 | $7.67 | $7.67 | 320,000 | — | — |
| 1979-01-12 | $7.63 | $7.62 | 492,800 | — | — |
| 1979-01-11 | $7.50 | $7.50 | 443,200 | — | — |
| 1979-01-10 | $7.50 | $7.50 | 395,200 | — | — |
| 1979-01-09 | $7.58 | $7.58 | 630,400 | — | — |
| 1979-01-08 | $7.55 | $7.55 | 472,800 | — | — |
| 1979-01-05 | $7.50 | $7.50 | 947,200 | — | — |
| 1979-01-04 | $7.53 | $7.53 | 570,400 | — | — |
| 1979-01-03 | $7.47 | $7.47 | 332,000 | — | — |
| 1979-01-02 | $7.33 | $7.33 | 388,800 | — | — |