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 | $8.18 | $13.85 | 77,936 | — | — |
| 1979-12-28 | $8.22 | $13.91 | 195,374 | — | — |
| 1979-12-27 | $8.22 | $13.91 | 69,395 | — | — |
| 1979-12-26 | $8.22 | $13.91 | 47,687 | — | — |
| 1979-12-24 | $8.11 | $13.73 | 34,875 | — | — |
| 1979-12-21 | $8.08 | $13.67 | 137,367 | — | — |
| 1979-12-20 | $8.11 | $13.73 | 155,872 | — | — |
| 1979-12-19 | $8.01 | $13.55 | 244,840 | — | — |
| 1979-12-18 | $8.11 | $13.73 | 185,409 | — | — |
| 1979-12-17 | $8.08 | $13.67 | 104,982 | — | — |
| 1979-12-14 | $8.18 | $13.85 | 441,993 | — | — |
| 1979-12-13 | $8.22 | $13.91 | 59,431 | — | — |
| 1979-12-12 | $8.18 | $13.85 | 62,989 | — | — |
| 1979-12-11 | $8.25 | $13.97 | 195,018 | — | — |
| 1979-12-10 | $8.43 | $14.27 | 244,128 | — | — |
| 1979-12-07 | $8.47 | $14.33 | 309,609 | — | — |
| 1979-12-06 | $8.50 | $14.39 | 143,772 | — | — |
| 1979-12-05 | $8.47 | $14.33 | 185,053 | — | — |
| 1979-12-04 | $8.50 | $14.39 | 643,416 | — | — |
| 1979-12-03 | $8.50 | $14.39 | 212,811 | — | — |
| 1979-11-30 | $8.57 | $14.50 | 572,954 | — | — |
| 1979-11-29 | $8.50 | $14.39 | 110,320 | — | — |
| 1979-11-28 | $8.50 | $14.39 | 760,142 | — | — |
| 1979-11-27 | $8.39 | $14.21 | 124,911 | — | — |
| 1979-11-26 | $8.36 | $14.15 | 138,434 | — | — |
| 1979-11-23 | $8.22 | $13.91 | 77,580 | — | — |
| 1979-11-21 | $8.01 | $13.55 | 79,715 | — | — |
| 1979-11-20 | $7.94 | $13.43 | 34,875 | — | — |
| 1979-11-19 | $7.87 | $13.32 | 117,794 | — | — |
| 1979-11-16 | $7.83 | $13.26 | 314,235 | — | — |
| 1979-11-15 | $7.87 | $13.32 | 69,395 | — | — |
| 1979-11-14 | $7.83 | $13.26 | 67,260 | — | — |
| 1979-11-13 | $7.83 | $13.26 | 273,310 | — | — |
| 1979-11-12 | $7.80 | $13.20 | 306,762 | — | — |
| 1979-11-09 | $7.73 | $13.08 | 602,847 | — | — |
| 1979-11-08 | $7.87 | $13.04 | 125,979 | — | — |
| 1979-11-07 | $7.83 | $12.98 | 290,391 | — | — |
| 1979-11-06 | $7.87 | $13.04 | 86,477 | — | — |
| 1979-11-05 | $7.80 | $12.92 | 38,790 | — | — |
| 1979-11-02 | $7.76 | $12.86 | 116,370 | — | — |
| 1979-11-01 | $7.80 | $12.92 | 70,463 | — | — |
| 1979-10-31 | $7.66 | $12.69 | 163,345 | — | — |
| 1979-10-30 | $7.66 | $12.69 | 141,281 | — | — |
| 1979-10-29 | $7.59 | $12.57 | 53,381 | — | — |
| 1979-10-26 | $7.59 | $12.57 | 137,011 | — | — |
| 1979-10-25 | $7.45 | $12.34 | 64,057 | — | — |
| 1979-10-24 | $7.41 | $12.28 | 171,886 | — | — |
| 1979-10-23 | $7.41 | $12.28 | 139,502 | — | — |
| 1979-10-22 | $7.48 | $12.40 | 500,000 | — | — |
| 1979-10-19 | $7.73 | $12.80 | 67,616 | — | — |
| 1979-10-18 | $7.73 | $12.80 | 172,242 | — | — |
| 1979-10-17 | $7.69 | $12.74 | 153,737 | — | — |
| 1979-10-16 | $7.73 | $12.80 | 35,231 | — | — |
| 1979-10-15 | $7.69 | $12.74 | 287,189 | — | — |
| 1979-10-12 | $7.80 | $12.92 | 104,626 | — | — |
| 1979-10-11 | $7.59 | $12.57 | 178,292 | — | — |
| 1979-10-10 | $7.59 | $12.57 | 284,698 | — | — |
| 1979-10-09 | $7.73 | $12.80 | 76,512 | — | — |
| 1979-10-08 | $7.90 | $13.09 | 45,552 | — | — |
| 1979-10-05 | $7.90 | $13.09 | 114,235 | — | — |
| 1979-10-04 | $7.94 | $13.15 | 89,324 | — | — |
| 1979-10-03 | $8.04 | $13.33 | 38,434 | — | — |
| 1979-10-02 | $7.97 | $13.21 | 131,673 | — | — |
| 1979-10-01 | $8.01 | $13.27 | 56,228 | — | — |
| 1979-09-28 | $8.15 | $13.50 | 17,794 | — | — |
| 1979-09-27 | $8.15 | $13.50 | 104,270 | — | — |
| 1979-09-26 | $8.08 | $13.38 | 135,587 | — | — |
| 1979-09-25 | $8.08 | $13.38 | 82,562 | — | — |
| 1979-09-24 | $8.08 | $13.38 | 85,765 | — | — |
| 1979-09-21 | $8.11 | $13.44 | 57,295 | — | — |
| 1979-09-20 | $8.15 | $13.50 | 74,021 | — | — |
| 1979-09-19 | $8.18 | $13.56 | 59,431 | — | — |
| 1979-09-18 | $8.18 | $13.56 | 149,110 | — | — |
| 1979-09-17 | $8.32 | $13.79 | 289,680 | — | — |
| 1979-09-14 | $8.43 | $13.97 | 77,936 | — | — |
| 1979-09-13 | $8.39 | $13.91 | 208,541 | — | — |
| 1979-09-12 | $8.50 | $14.08 | 70,107 | — | — |
| 1979-09-11 | $8.43 | $13.97 | 33,808 | — | — |
| 1979-09-10 | $8.47 | $14.02 | 39,146 | — | — |
| 1979-09-07 | $8.36 | $13.85 | 24,555 | — | — |
| 1979-09-06 | $8.36 | $13.85 | 105,694 | — | — |
| 1979-09-05 | $8.36 | $13.85 | 234,875 | — | — |
| 1979-09-04 | $8.39 | $13.91 | 224,911 | — | — |
| 1979-08-31 | $8.64 | $14.32 | 31,673 | — | — |
| 1979-08-30 | $8.57 | $14.20 | 96,085 | — | — |
| 1979-08-29 | $8.54 | $14.14 | 197,153 | — | — |
| 1979-08-28 | $8.43 | $13.97 | 100,356 | — | — |
| 1979-08-27 | $8.50 | $14.08 | 17,438 | — | — |
| 1979-08-24 | $8.47 | $14.02 | 56,584 | — | — |
| 1979-08-23 | $8.50 | $14.08 | 64,413 | — | — |
| 1979-08-22 | $8.36 | $13.85 | 317,794 | — | — |
| 1979-08-21 | $8.29 | $13.73 | 41,281 | — | — |
| 1979-08-20 | $8.29 | $13.73 | 233,808 | — | — |
| 1979-08-17 | $8.32 | $13.79 | 127,046 | — | — |
| 1979-08-16 | $8.39 | $13.91 | 185,409 | — | — |
| 1979-08-15 | $8.36 | $13.85 | 186,833 | — | — |
| 1979-08-14 | $8.36 | $13.85 | 20,285 | — | — |
| 1979-08-13 | $8.36 | $13.85 | 82,918 | — | — |
| 1979-08-10 | $8.39 | $13.63 | 258,363 | — | — |
| 1979-08-09 | $8.47 | $13.75 | 52,313 | — | — |
| 1979-08-08 | $8.43 | $13.69 | 40,214 | — | — |
| 1979-08-07 | $8.47 | $13.75 | 122,064 | — | — |
| 1979-08-06 | $8.47 | $13.75 | 56,228 | — | — |
| 1979-08-03 | $8.32 | $13.52 | 14,591 | — | — |
| 1979-08-02 | $8.36 | $13.58 | 163,345 | — | — |
| 1979-08-01 | $8.43 | $13.69 | 95,018 | — | — |
| 1979-07-31 | $8.47 | $13.75 | 60,142 | — | — |
| 1979-07-30 | $8.39 | $13.63 | 220,285 | — | — |
| 1979-07-27 | $8.39 | $13.63 | 295,374 | — | — |
| 1979-07-26 | $8.47 | $13.75 | 239,146 | — | — |
| 1979-07-25 | $8.50 | $13.80 | 49,110 | — | — |
| 1979-07-24 | $8.50 | $13.80 | 41,637 | — | — |
| 1979-07-23 | $8.50 | $13.80 | 39,858 | — | — |
| 1979-07-20 | $8.64 | $14.03 | 57,295 | — | — |
| 1979-07-19 | $8.54 | $13.86 | 58,719 | — | — |
| 1979-07-18 | $8.54 | $13.86 | 95,018 | — | — |
| 1979-07-17 | $8.64 | $14.03 | 64,769 | — | — |
| 1979-07-16 | $8.71 | $14.15 | 106,406 | — | — |
| 1979-07-13 | $8.75 | $14.20 | 154,804 | — | — |
| 1979-07-12 | $8.68 | $14.09 | 49,822 | — | — |
| 1979-07-11 | $8.75 | $14.20 | 80,071 | — | — |
| 1979-07-10 | $8.82 | $14.32 | 57,295 | — | — |
| 1979-07-09 | $8.82 | $14.32 | 52,313 | — | — |
| 1979-07-06 | $8.78 | $14.26 | 112,456 | — | — |
| 1979-07-05 | $8.78 | $14.26 | 164,769 | — | — |
| 1979-07-03 | $8.78 | $14.26 | 280,427 | — | — |
| 1979-07-02 | $8.71 | $14.15 | 188,968 | — | — |
| 1979-06-29 | $8.75 | $14.20 | 24,555 | — | — |
| 1979-06-28 | $8.71 | $14.15 | 80,427 | — | — |
| 1979-06-27 | $8.64 | $14.03 | 254,448 | — | — |
| 1979-06-26 | $8.61 | $13.98 | 57,295 | — | — |
| 1979-06-25 | $8.64 | $14.03 | 94,662 | — | — |
| 1979-06-22 | $8.85 | $14.38 | 82,206 | — | — |
| 1979-06-21 | $8.78 | $14.26 | 56,228 | — | — |
| 1979-06-20 | $8.57 | $13.92 | 61,566 | — | — |
| 1979-06-19 | $8.61 | $13.98 | 223,132 | — | — |
| 1979-06-18 | $8.50 | $13.80 | 154,448 | — | — |
| 1979-06-15 | $8.32 | $13.52 | 66,548 | — | — |
| 1979-06-14 | $8.29 | $13.46 | 190,036 | — | — |
| 1979-06-13 | $8.32 | $13.52 | 40,925 | — | — |
| 1979-06-12 | $8.36 | $13.58 | 103,559 | — | — |
| 1979-06-11 | $8.25 | $13.41 | 77,580 | — | — |
| 1979-06-08 | $8.25 | $13.41 | 83,986 | — | — |
| 1979-06-07 | $8.25 | $13.41 | 41,993 | — | — |
| 1979-06-06 | $8.32 | $13.52 | 105,338 | — | — |
| 1979-06-05 | $8.25 | $13.41 | 54,093 | — | — |
| 1979-06-04 | $8.11 | $13.18 | 214,235 | — | — |
| 1979-06-01 | $8.18 | $13.29 | 20,641 | — | — |
| 1979-05-31 | $8.08 | $13.12 | 69,039 | — | — |
| 1979-05-30 | $8.15 | $13.23 | 30,249 | — | — |
| 1979-05-29 | $8.18 | $13.29 | 34,875 | — | — |
| 1979-05-25 | $8.22 | $13.35 | 41,637 | — | — |
| 1979-05-24 | $8.15 | $13.23 | 71,886 | — | — |
| 1979-05-23 | $8.18 | $13.29 | 46,263 | — | — |
| 1979-05-22 | $8.22 | $13.35 | 91,103 | — | — |
| 1979-05-21 | $8.22 | $13.35 | 35,231 | — | — |
| 1979-05-18 | $8.22 | $13.35 | 55,516 | — | — |
| 1979-05-17 | $8.25 | $13.41 | 253,381 | — | — |
| 1979-05-16 | $8.25 | $13.41 | 29,893 | — | — |
| 1979-05-15 | $8.22 | $13.35 | 28,470 | — | — |
| 1979-05-14 | $8.29 | $13.46 | 249,466 | — | — |
| 1979-05-11 | $8.47 | $13.48 | 35,587 | — | — |
| 1979-05-10 | $8.36 | $13.31 | 167,616 | — | — |
| 1979-05-09 | $8.36 | $13.31 | 91,459 | — | — |
| 1979-05-08 | $8.32 | $13.25 | 56,940 | — | — |
| 1979-05-07 | $8.32 | $13.25 | 55,160 | — | — |
| 1979-05-04 | $8.36 | $13.31 | 46,619 | — | — |
| 1979-05-03 | $8.36 | $13.31 | 43,772 | — | — |
| 1979-05-02 | $8.36 | $13.31 | 134,875 | — | — |
| 1979-05-01 | $8.36 | $13.31 | 112,811 | — | — |
| 1979-04-30 | $8.29 | $13.20 | 159,075 | — | — |
| 1979-04-27 | $8.39 | $13.37 | 349,110 | — | — |
| 1979-04-26 | $8.43 | $13.42 | 93,238 | — | — |
| 1979-04-25 | $8.47 | $13.48 | 133,096 | — | — |
| 1979-04-24 | $8.43 | $13.42 | 303,915 | — | — |
| 1979-04-23 | $8.43 | $13.42 | 100,356 | — | — |
| 1979-04-20 | $8.47 | $13.48 | 151,246 | — | — |
| 1979-04-19 | $8.61 | $13.70 | 78,648 | — | — |
| 1979-04-18 | $8.43 | $13.42 | 30,961 | — | — |
| 1979-04-17 | $8.43 | $13.42 | 196,441 | — | — |
| 1979-04-16 | $8.57 | $13.65 | 30,249 | — | — |
| 1979-04-12 | $8.64 | $13.76 | 44,484 | — | — |
| 1979-04-11 | $8.61 | $13.70 | 74,021 | — | — |
| 1979-04-10 | $8.71 | $13.87 | 191,459 | — | — |
| 1979-04-09 | $8.47 | $13.48 | 59,786 | — | — |
| 1979-04-06 | $8.47 | $13.48 | 154,804 | — | — |
| 1979-04-05 | $8.39 | $13.37 | 201,779 | — | — |
| 1979-04-04 | $8.32 | $13.25 | 178,292 | — | — |
| 1979-04-03 | $8.22 | $13.09 | 79,715 | — | — |
| 1979-04-02 | $8.15 | $12.98 | 288,968 | — | — |
| 1979-03-30 | $8.25 | $13.14 | 22,420 | — | — |
| 1979-03-29 | $8.29 | $13.20 | 47,687 | — | — |
| 1979-03-28 | $8.32 | $13.25 | 189,324 | — | — |
| 1979-03-27 | $8.29 | $13.20 | 64,769 | — | — |
| 1979-03-26 | $8.29 | $13.20 | 43,416 | — | — |
| 1979-03-23 | $8.36 | $13.31 | 176,868 | — | — |
| 1979-03-22 | $8.39 | $13.37 | 73,665 | — | — |
| 1979-03-21 | $8.43 | $13.42 | 158,363 | — | — |
| 1979-03-20 | $8.32 | $13.25 | 121,352 | — | — |
| 1979-03-19 | $8.32 | $13.25 | 115,302 | — | — |
| 1979-03-16 | $8.18 | $13.03 | 171,174 | — | — |
| 1979-03-15 | $8.15 | $12.98 | 49,822 | — | — |
| 1979-03-14 | $8.11 | $12.92 | 24,911 | — | — |
| 1979-03-13 | $8.11 | $12.92 | 83,274 | — | — |
| 1979-03-12 | $8.04 | $12.81 | 102,135 | — | — |
| 1979-03-09 | $8.11 | $12.92 | 67,616 | — | — |
| 1979-03-08 | $8.15 | $12.98 | 43,416 | — | — |
| 1979-03-07 | $8.18 | $13.03 | 32,028 | — | — |
| 1979-03-06 | $8.22 | $13.09 | 114,947 | — | — |
| 1979-03-05 | $8.22 | $13.09 | 129,537 | — | — |
| 1979-03-02 | $8.15 | $12.98 | 33,808 | — | — |
| 1979-03-01 | $8.08 | $12.86 | 139,146 | — | — |
| 1979-02-28 | $7.94 | $12.64 | 119,217 | — | — |
| 1979-02-27 | $7.97 | $12.70 | 110,320 | — | — |
| 1979-02-26 | $8.08 | $12.86 | 404,982 | — | — |
| 1979-02-23 | $8.22 | $13.09 | 124,555 | — | — |
| 1979-02-22 | $8.22 | $13.09 | 75,089 | — | — |
| 1979-02-21 | $8.29 | $13.20 | 220,285 | — | — |
| 1979-02-20 | $8.29 | $13.20 | 119,573 | — | — |
| 1979-02-16 | $8.22 | $13.09 | 88,256 | — | — |
| 1979-02-15 | $8.18 | $13.03 | 155,516 | — | — |
| 1979-02-14 | $8.22 | $13.09 | 66,904 | — | — |
| 1979-02-13 | $8.18 | $13.03 | 235,943 | — | — |
| 1979-02-12 | $8.22 | $13.09 | 204,270 | — | — |
| 1979-02-09 | $8.22 | $13.09 | 427,046 | — | — |
| 1979-02-08 | $8.15 | $12.98 | 125,267 | — | — |
| 1979-02-07 | $8.15 | $12.98 | 40,569 | — | — |
| 1979-02-06 | $8.15 | $12.98 | 61,922 | — | — |
| 1979-02-05 | $8.18 | $13.03 | 38,078 | — | — |
| 1979-02-02 | $8.18 | $13.03 | 68,327 | — | — |
| 1979-02-01 | $8.15 | $12.98 | 152,313 | — | — |
| 1979-01-31 | $8.15 | $12.98 | 65,480 | — | — |
| 1979-01-30 | $8.15 | $12.98 | 51,246 | — | — |
| 1979-01-29 | $8.15 | $12.98 | 22,776 | — | — |
| 1979-01-26 | $8.11 | $12.92 | 97,153 | — | — |
| 1979-01-25 | $8.11 | $12.92 | 161,566 | — | — |
| 1979-01-24 | $8.11 | $12.92 | 273,665 | — | — |
| 1979-01-23 | $8.08 | $12.86 | 97,509 | — | — |
| 1979-01-22 | $8.11 | $12.92 | 98,932 | — | — |
| 1979-01-19 | $8.18 | $12.77 | 82,562 | — | — |
| 1979-01-18 | $8.29 | $12.93 | 76,512 | — | — |
| 1979-01-17 | $8.11 | $12.66 | 97,865 | — | — |
| 1979-01-16 | $8.08 | $12.60 | 143,416 | — | — |
| 1979-01-15 | $8.15 | $12.71 | 62,989 | — | — |
| 1979-01-12 | $8.01 | $12.49 | 116,370 | — | — |
| 1979-01-11 | $8.01 | $12.49 | 27,402 | — | — |
| 1979-01-10 | $8.01 | $12.49 | 100,000 | — | — |
| 1979-01-09 | $8.18 | $12.77 | 125,267 | — | — |
| 1979-01-08 | $8.18 | $12.77 | 111,388 | — | — |
| 1979-01-05 | $8.15 | $12.71 | 130,249 | — | — |
| 1979-01-04 | $8.08 | $12.60 | 116,014 | — | — |
| 1979-01-03 | $8.04 | $12.55 | 261,210 | — | — |
| 1979-01-02 | $7.73 | $12.05 | 257,295 | — | — |