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
- 1973-02-21 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 | $7.50 | $7.50 | 5,200 | — | — |
| 1979-12-28 | $7.53 | $7.53 | 6,400 | — | — |
| 1979-12-27 | $7.50 | $7.50 | 4,800 | — | — |
| 1979-12-26 | $7.50 | $7.50 | 142,000 | — | — |
| 1979-12-24 | $7.50 | $7.50 | 31,600 | — | — |
| 1979-12-21 | $7.69 | $7.69 | 34,000 | — | — |
| 1979-12-20 | $7.88 | $7.87 | 40,000 | — | — |
| 1979-12-19 | $7.81 | $7.81 | 176,000 | — | — |
| 1979-12-18 | $7.94 | $7.94 | 22,400 | — | — |
| 1979-12-17 | $8.16 | $8.16 | 9,600 | — | — |
| 1979-12-14 | $8.25 | $8.25 | 10,400 | — | — |
| 1979-12-13 | $8.22 | $8.22 | 12,800 | — | — |
| 1979-12-12 | $8.19 | $8.19 | 4,400 | — | — |
| 1979-12-11 | $8.06 | $8.06 | 34,800 | — | — |
| 1979-12-10 | $8.09 | $8.09 | 4,800 | — | — |
| 1979-12-07 | $7.97 | $7.97 | 34,800 | — | — |
| 1979-12-06 | $7.75 | $7.75 | 23,200 | — | — |
| 1979-12-05 | $7.59 | $7.59 | 20,800 | — | — |
| 1979-12-04 | $7.59 | $7.59 | 9,600 | — | — |
| 1979-12-03 | $7.63 | $7.63 | 3,600 | — | — |
| 1979-11-30 | $7.56 | $7.56 | 4,400 | — | — |
| 1979-11-29 | $7.47 | $7.47 | 19,600 | — | — |
| 1979-11-28 | $7.50 | $7.50 | 13,200 | — | — |
| 1979-11-27 | $7.44 | $7.44 | 10,400 | — | — |
| 1979-11-26 | $7.50 | $7.50 | 24,400 | — | — |
| 1979-11-23 | $7.53 | $7.53 | 67,600 | — | — |
| 1979-11-21 | $7.56 | $7.56 | 16,400 | — | — |
| 1979-11-20 | $7.44 | $7.44 | 11,200 | — | — |
| 1979-11-19 | $7.50 | $7.50 | 4,400 | — | — |
| 1979-11-16 | $7.47 | $7.47 | 8,800 | — | — |
| 1979-11-15 | $7.44 | $7.44 | 12,000 | — | — |
| 1979-11-14 | $7.50 | $7.50 | 12,000 | — | — |
| 1979-11-13 | $7.56 | $7.56 | 34,000 | — | — |
| 1979-11-12 | $7.56 | $7.56 | 24,800 | — | — |
| 1979-11-09 | $7.47 | $7.47 | 14,800 | — | — |
| 1979-11-08 | $7.59 | $7.59 | 54,800 | — | — |
| 1979-11-07 | $7.56 | $7.56 | 26,800 | — | — |
| 1979-11-06 | $7.50 | $7.50 | 5,200 | — | — |
| 1979-11-05 | $7.56 | $7.56 | 25,200 | — | — |
| 1979-11-02 | $7.50 | $7.50 | 7,600 | — | — |
| 1979-11-01 | $7.38 | $7.38 | 17,600 | — | — |
| 1979-10-31 | $7.25 | $7.25 | 84,800 | — | — |
| 1979-10-30 | $7.34 | $7.34 | 12,800 | — | — |
| 1979-10-29 | $7.34 | $7.34 | 7,200 | — | — |
| 1979-10-26 | $7.34 | $7.34 | 6,000 | — | — |
| 1979-10-25 | $7.44 | $7.44 | 40,400 | — | — |
| 1979-10-24 | $7.59 | $7.59 | 7,200 | — | — |
| 1979-10-23 | $7.56 | $7.56 | 12,000 | — | — |
| 1979-10-22 | $7.63 | $7.63 | 41,600 | — | — |
| 1979-10-19 | $7.88 | $7.87 | 77,600 | — | — |
| 1979-10-18 | $7.94 | $7.94 | 28,400 | — | — |
| 1979-10-17 | $7.81 | $7.81 | 292,000 | — | — |
| 1979-10-16 | $7.75 | $7.75 | 67,600 | — | — |
| 1979-10-15 | $7.75 | $7.75 | 86,400 | — | — |
| 1979-10-12 | $7.94 | $7.94 | 40,000 | — | — |
| 1979-10-11 | $7.91 | $7.91 | 74,400 | — | — |
| 1979-10-10 | $7.88 | $7.87 | 110,000 | — | — |
| 1979-10-09 | $8.13 | $8.13 | 55,200 | — | — |
| 1979-10-08 | $8.56 | $8.56 | 16,400 | — | — |
| 1979-10-05 | $8.84 | $8.84 | 32,000 | — | — |
| 1979-10-04 | $8.91 | $8.91 | 61,200 | — | — |
| 1979-10-03 | $8.63 | $8.63 | 22,800 | — | — |
| 1979-10-02 | $8.34 | $8.34 | 20,400 | — | — |
| 1979-10-01 | $8.25 | $8.25 | 24,400 | — | — |
| 1979-09-28 | $8.44 | $8.44 | 24,400 | — | — |
| 1979-09-27 | $8.22 | $8.22 | 14,000 | — | — |
| 1979-09-26 | $8.28 | $8.28 | 36,400 | — | — |
| 1979-09-25 | $8.03 | $8.03 | 14,000 | — | — |
| 1979-09-24 | $7.94 | $7.94 | 7,600 | — | — |
| 1979-09-21 | $7.84 | $7.84 | 35,600 | — | — |
| 1979-09-20 | $7.72 | $7.72 | 13,600 | — | — |
| 1979-09-19 | $7.78 | $7.78 | 13,600 | — | — |
| 1979-09-18 | $7.88 | $7.87 | 29,600 | — | — |
| 1979-09-17 | $7.91 | $7.91 | 16,400 | — | — |
| 1979-09-14 | $7.81 | $7.81 | 20,000 | — | — |
| 1979-09-13 | $7.94 | $7.94 | 4,000 | — | — |
| 1979-09-12 | $7.81 | $7.81 | 23,600 | — | — |
| 1979-09-11 | $7.94 | $7.94 | 34,000 | — | — |
| 1979-09-10 | $7.94 | $7.94 | 54,000 | — | — |
| 1979-09-07 | $7.78 | $7.78 | 33,200 | — | — |
| 1979-09-06 | $7.69 | $7.69 | 23,600 | — | — |
| 1979-09-05 | $7.47 | $7.47 | 58,400 | — | — |
| 1979-09-04 | $7.94 | $7.94 | 20,000 | — | — |
| 1979-08-31 | $8.16 | $8.16 | 34,400 | — | — |
| 1979-08-30 | $8.00 | $8.00 | 16,800 | — | — |
| 1979-08-29 | $7.75 | $7.75 | 31,600 | — | — |
| 1979-08-28 | $7.66 | $7.66 | 6,400 | — | — |
| 1979-08-27 | $7.75 | $7.75 | 36,400 | — | — |
| 1979-08-24 | $7.69 | $7.69 | 18,400 | — | — |
| 1979-08-23 | $7.81 | $7.81 | 22,000 | — | — |
| 1979-08-22 | $7.63 | $7.63 | 19,600 | — | — |
| 1979-08-21 | $7.56 | $7.56 | 21,600 | — | — |
| 1979-08-20 | $7.50 | $7.50 | 19,200 | — | — |
| 1979-08-17 | $7.38 | $7.38 | 26,800 | — | — |
| 1979-08-16 | $7.44 | $7.44 | 29,600 | — | — |
| 1979-08-15 | $7.50 | $7.50 | 18,800 | — | — |
| 1979-08-14 | $7.44 | $7.44 | 20,400 | — | — |
| 1979-08-13 | $7.19 | $7.19 | 20,400 | — | — |
| 1979-08-10 | $7.06 | $7.06 | 34,400 | — | — |
| 1979-08-09 | $7.25 | $7.25 | 80,800 | — | — |
| 1979-08-08 | $6.69 | $6.69 | 39,600 | — | — |
| 1979-08-07 | $6.84 | $6.84 | 40,800 | — | — |
| 1979-08-06 | $6.66 | $6.66 | 10,000 | — | — |
| 1979-08-03 | $6.53 | $6.53 | 20,800 | — | — |
| 1979-08-02 | $6.47 | $6.47 | 19,600 | — | — |
| 1979-08-01 | $6.53 | $6.53 | 29,200 | — | — |
| 1979-07-31 | $6.50 | $6.50 | 25,600 | — | — |
| 1979-07-30 | $6.50 | $6.50 | 20,000 | — | — |
| 1979-07-27 | $6.50 | $6.50 | 128,400 | — | — |
| 1979-07-26 | $6.53 | $6.53 | 11,600 | — | — |
| 1979-07-25 | $6.56 | $6.56 | 3,600 | — | — |
| 1979-07-24 | $6.53 | $6.53 | 10,800 | — | — |
| 1979-07-23 | $6.53 | $6.53 | 6,000 | — | — |
| 1979-07-20 | $6.56 | $6.56 | 15,200 | — | — |
| 1979-07-19 | $6.50 | $6.50 | 8,800 | — | — |
| 1979-07-18 | $6.50 | $6.50 | 54,400 | — | — |
| 1979-07-17 | $6.38 | $6.38 | 8,400 | — | — |
| 1979-07-16 | $6.28 | $6.28 | 13,200 | — | — |
| 1979-07-13 | $6.31 | $6.31 | 15,200 | — | — |
| 1979-07-12 | $6.31 | $6.31 | 6,400 | — | — |
| 1979-07-11 | $6.31 | $6.31 | 9,200 | — | — |
| 1979-07-10 | $6.28 | $6.28 | 23,200 | — | — |
| 1979-07-09 | $6.25 | $6.25 | 21,600 | — | — |
| 1979-07-06 | $6.25 | $6.25 | 18,000 | — | — |
| 1979-07-05 | $6.25 | $6.25 | 32,000 | — | — |
| 1979-07-03 | $6.28 | $6.28 | 36,400 | — | — |
| 1979-07-02 | $6.38 | $6.38 | 12,800 | — | — |
| 1979-06-29 | $6.38 | $6.38 | 11,200 | — | — |
| 1979-06-28 | $6.41 | $6.41 | 65,200 | — | — |
| 1979-06-27 | $6.31 | $6.31 | 23,200 | — | — |
| 1979-06-26 | $6.25 | $6.25 | 44,800 | — | — |
| 1979-06-25 | $6.38 | $6.38 | 31,600 | — | — |
| 1979-06-22 | $6.41 | $6.41 | 13,600 | — | — |
| 1979-06-21 | $6.44 | $6.44 | 84,000 | — | — |
| 1979-06-20 | $6.56 | $6.56 | 36,000 | — | — |
| 1979-06-19 | $6.56 | $6.56 | 8,400 | — | — |
| 1979-06-18 | $6.72 | $6.72 | 83,600 | — | — |
| 1979-06-15 | $6.69 | $6.69 | 62,400 | — | — |
| 1979-06-14 | $6.78 | $6.78 | 22,000 | — | — |
| 1979-06-13 | $6.78 | $6.78 | 55,600 | — | — |
| 1979-06-12 | $6.97 | $6.97 | 48,000 | — | — |
| 1979-06-11 | $6.97 | $6.97 | 22,800 | — | — |
| 1979-06-08 | $6.97 | $6.97 | 33,600 | — | — |
| 1979-06-07 | $6.97 | $6.97 | 34,000 | — | — |
| 1979-06-06 | $6.75 | $6.75 | 171,600 | — | — |
| 1979-06-05 | $6.66 | $6.66 | 73,200 | — | — |
| 1979-06-04 | $6.63 | $6.63 | 43,200 | — | — |
| 1979-06-01 | $6.75 | $6.75 | 28,000 | — | — |
| 1979-05-31 | $6.75 | $6.75 | 11,200 | — | — |
| 1979-05-30 | $6.81 | $6.81 | 94,400 | — | — |
| 1979-05-29 | $6.94 | $6.94 | 25,200 | — | — |
| 1979-05-25 | $6.94 | $6.94 | 56,400 | — | — |
| 1979-05-24 | $6.81 | $6.81 | 1,200 | — | — |
| 1979-05-23 | $6.75 | $6.75 | 8,000 | — | — |
| 1979-05-22 | $6.81 | $6.81 | 29,600 | — | — |
| 1979-05-21 | $6.78 | $6.78 | 46,800 | — | — |
| 1979-05-18 | $6.81 | $6.81 | 64,400 | — | — |
| 1979-05-17 | $6.91 | $6.91 | 8,000 | — | — |
| 1979-05-16 | $6.81 | $6.81 | 4,400 | — | — |
| 1979-05-15 | $6.84 | $6.84 | 8,800 | — | — |
| 1979-05-14 | $6.88 | $6.88 | 62,800 | — | — |
| 1979-05-11 | $7.00 | $7.00 | 91,600 | — | — |
| 1979-05-10 | $6.97 | $6.97 | 4,000 | — | — |
| 1979-05-09 | $6.94 | $6.94 | 32,000 | — | — |
| 1979-05-08 | $6.78 | $6.78 | 25,600 | — | — |
| 1979-05-07 | $6.91 | $6.91 | 60,400 | — | — |
| 1979-05-04 | $7.06 | $7.06 | 21,200 | — | — |
| 1979-05-03 | $7.22 | $7.22 | 19,200 | — | — |
| 1979-05-02 | $7.19 | $7.19 | 115,600 | — | — |
| 1979-05-01 | $7.19 | $7.19 | 12,800 | — | — |
| 1979-04-30 | $7.19 | $7.19 | 12,400 | — | — |
| 1979-04-27 | $7.19 | $7.19 | 36,400 | — | — |
| 1979-04-26 | $7.13 | $7.13 | 20,800 | — | — |
| 1979-04-25 | $7.09 | $7.09 | 13,200 | — | — |
| 1979-04-24 | $7.00 | $7.00 | 18,000 | — | — |
| 1979-04-23 | $6.94 | $6.94 | 33,200 | — | — |
| 1979-04-20 | $7.03 | $7.03 | 10,800 | — | — |
| 1979-04-19 | $7.03 | $7.03 | 32,800 | — | — |
| 1979-04-18 | $6.91 | $6.91 | 30,800 | — | — |
| 1979-04-17 | $6.84 | $6.84 | 10,800 | — | — |
| 1979-04-16 | $6.91 | $6.91 | 14,400 | — | — |
| 1979-04-12 | $6.91 | $6.91 | 9,600 | — | — |
| 1979-04-11 | $6.91 | $6.91 | 6,400 | — | — |
| 1979-04-10 | $7.03 | $7.03 | 7,200 | — | — |
| 1979-04-09 | $7.00 | $7.00 | 7,200 | — | — |
| 1979-04-06 | $6.94 | $6.94 | 30,800 | — | — |
| 1979-04-05 | $7.00 | $7.00 | 34,800 | — | — |
| 1979-04-04 | $6.97 | $6.97 | 34,800 | — | — |
| 1979-04-03 | $7.13 | $7.13 | 15,200 | — | — |
| 1979-04-02 | $6.94 | $6.94 | 10,800 | — | — |
| 1979-03-30 | $6.88 | $6.88 | 12,800 | — | — |
| 1979-03-29 | $7.00 | $7.00 | 11,200 | — | — |
| 1979-03-28 | $7.00 | $7.00 | 57,200 | — | — |
| 1979-03-27 | $6.97 | $6.97 | 5,200 | — | — |
| 1979-03-26 | $6.97 | $6.97 | 7,200 | — | — |
| 1979-03-23 | $6.78 | $6.78 | 8,000 | — | — |
| 1979-03-22 | $6.72 | $6.72 | 34,000 | — | — |
| 1979-03-21 | $6.66 | $6.66 | 6,800 | — | — |
| 1979-03-20 | $6.63 | $6.63 | 17,200 | — | — |
| 1979-03-19 | $6.56 | $6.56 | 40,000 | — | — |
| 1979-03-16 | $6.50 | $6.50 | 22,400 | — | — |
| 1979-03-15 | $6.44 | $6.44 | 48,800 | — | — |
| 1979-03-14 | $6.34 | $6.34 | 41,200 | — | — |
| 1979-03-13 | $6.28 | $6.28 | 271,600 | — | — |
| 1979-03-12 | $6.41 | $6.41 | 1,600 | — | — |
| 1979-03-09 | $6.44 | $6.44 | 13,200 | — | — |
| 1979-03-08 | $6.50 | $6.50 | 7,600 | — | — |
| 1979-03-07 | $6.53 | $6.53 | 60,800 | — | — |
| 1979-03-06 | $6.56 | $6.56 | 20,000 | — | — |
| 1979-03-05 | $6.53 | $6.53 | 76,000 | — | — |
| 1979-03-02 | $6.53 | $6.53 | 22,400 | — | — |
| 1979-03-01 | $6.38 | $6.38 | 32,800 | — | — |
| 1979-02-28 | $6.25 | $6.25 | 37,200 | — | — |
| 1979-02-27 | $6.25 | $6.25 | 33,200 | — | — |
| 1979-02-26 | $6.47 | $6.47 | 25,600 | — | — |
| 1979-02-23 | $6.50 | $6.50 | 26,400 | — | — |
| 1979-02-22 | $6.63 | $6.63 | 50,400 | — | — |
| 1979-02-21 | $6.69 | $6.69 | 10,800 | — | — |
| 1979-02-20 | $6.66 | $6.66 | 6,400 | — | — |
| 1979-02-16 | $6.69 | $6.69 | 17,200 | — | — |
| 1979-02-15 | $6.63 | $6.63 | 42,000 | — | — |
| 1979-02-14 | $6.66 | $6.66 | 26,400 | — | — |
| 1979-02-13 | $6.69 | $6.69 | 16,000 | — | — |
| 1979-02-12 | $6.72 | $6.72 | 12,800 | — | — |
| 1979-02-09 | $6.72 | $6.72 | 13,600 | — | — |
| 1979-02-08 | $6.69 | $6.69 | 26,400 | — | — |
| 1979-02-07 | $6.75 | $6.75 | 12,000 | — | — |
| 1979-02-06 | $6.84 | $6.84 | 19,600 | — | — |
| 1979-02-05 | $6.94 | $6.94 | 48,800 | — | — |
| 1979-02-02 | $6.97 | $6.97 | 18,800 | — | — |
| 1979-02-01 | $7.03 | $7.03 | 159,200 | — | — |
| 1979-01-31 | $7.06 | $7.06 | 13,200 | — | — |
| 1979-01-30 | $7.22 | $7.22 | 90,000 | — | — |
| 1979-01-29 | $7.19 | $7.19 | 15,200 | — | — |
| 1979-01-26 | $7.19 | $7.19 | 20,000 | — | — |
| 1979-01-25 | $7.13 | $7.13 | 10,800 | — | — |
| 1979-01-24 | $7.13 | $7.13 | 12,000 | — | — |
| 1979-01-23 | $7.06 | $7.06 | 15,200 | — | — |
| 1979-01-22 | $7.19 | $7.19 | 22,400 | — | — |
| 1979-01-19 | $7.09 | $7.09 | 10,000 | — | — |
| 1979-01-18 | $7.06 | $7.06 | 12,000 | — | — |
| 1979-01-17 | $7.00 | $7.00 | 49,200 | — | — |
| 1979-01-16 | $7.06 | $7.06 | 37,600 | — | — |
| 1979-01-15 | $7.16 | $7.16 | 24,000 | — | — |
| 1979-01-12 | $7.06 | $7.06 | 18,000 | — | — |
| 1979-01-11 | $7.09 | $7.09 | 20,800 | — | — |
| 1979-01-10 | $7.06 | $7.06 | 7,200 | — | — |
| 1979-01-09 | $7.06 | $7.06 | 22,000 | — | — |
| 1979-01-08 | $6.88 | $6.88 | 30,800 | — | — |
| 1979-01-05 | $6.72 | $6.72 | 7,200 | — | — |
| 1979-01-04 | $6.66 | $6.66 | 14,000 | — | — |
| 1979-01-03 | $6.63 | $6.63 | 15,600 | — | — |
| 1979-01-02 | $6.59 | $6.59 | 10,000 | — | — |