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 | $7.05 | $10.49 | 513,600 | — | — |
| 1979-12-28 | $7.02 | $10.44 | 628,000 | — | — |
| 1979-12-27 | $7.00 | $10.42 | 621,600 | — | — |
| 1979-12-26 | $6.95 | $10.35 | 599,200 | — | — |
| 1979-12-24 | $7.14 | $10.63 | 262,400 | — | — |
| 1979-12-21 | $7.06 | $10.51 | 1,266,400 | — | — |
| 1979-12-20 | $7.30 | $10.86 | 1,503,200 | — | — |
| 1979-12-19 | $7.39 | $11.00 | 1,300,800 | — | — |
| 1979-12-18 | $7.34 | $10.93 | 3,533,600 | — | — |
| 1979-12-17 | $7.30 | $10.86 | 2,222,400 | — | — |
| 1979-12-14 | $7.30 | $10.86 | 1,812,000 | — | — |
| 1979-12-13 | $7.11 | $10.58 | 1,872,800 | — | — |
| 1979-12-12 | $7.16 | $10.65 | 775,200 | — | — |
| 1979-12-11 | $7.09 | $10.56 | 1,524,800 | — | — |
| 1979-12-10 | $7.00 | $10.42 | 645,600 | — | — |
| 1979-12-07 | $7.09 | $10.56 | 1,015,200 | — | — |
| 1979-12-06 | $7.27 | $10.82 | 712,000 | — | — |
| 1979-12-05 | $7.30 | $10.86 | 767,200 | — | — |
| 1979-12-04 | $7.22 | $10.75 | 622,400 | — | — |
| 1979-12-03 | $7.16 | $10.65 | 688,000 | — | — |
| 1979-11-30 | $7.08 | $10.54 | 652,800 | — | — |
| 1979-11-29 | $7.11 | $10.58 | 485,600 | — | — |
| 1979-11-28 | $7.13 | $10.61 | 680,800 | — | — |
| 1979-11-27 | $7.14 | $10.63 | 748,800 | — | — |
| 1979-11-26 | $7.39 | $11.00 | 935,200 | — | — |
| 1979-11-23 | $7.34 | $10.93 | 787,200 | — | — |
| 1979-11-21 | $7.22 | $10.75 | 868,800 | — | — |
| 1979-11-20 | $7.19 | $10.70 | 953,600 | — | — |
| 1979-11-19 | $7.39 | $11.00 | 788,000 | — | — |
| 1979-11-16 | $7.31 | $10.89 | 391,200 | — | — |
| 1979-11-15 | $7.42 | $11.05 | 1,396,800 | — | — |
| 1979-11-14 | $7.19 | $10.70 | 1,263,200 | — | — |
| 1979-11-13 | $7.13 | $10.61 | 395,200 | — | — |
| 1979-11-12 | $7.20 | $10.72 | 888,800 | — | — |
| 1979-11-09 | $6.88 | $10.23 | 561,600 | — | — |
| 1979-11-08 | $6.81 | $10.14 | 434,400 | — | — |
| 1979-11-07 | $6.84 | $10.19 | 664,000 | — | — |
| 1979-11-06 | $6.92 | $10.30 | 502,400 | — | — |
| 1979-11-05 | $6.98 | $10.40 | 400,000 | — | — |
| 1979-11-02 | $6.98 | $10.40 | 870,400 | — | — |
| 1979-11-01 | $6.91 | $10.28 | 992,000 | — | — |
| 1979-10-31 | $6.81 | $10.14 | 669,600 | — | — |
| 1979-10-30 | $6.80 | $10.12 | 1,434,400 | — | — |
| 1979-10-29 | $6.66 | $9.91 | 1,051,200 | — | — |
| 1979-10-26 | $6.59 | $9.82 | 374,400 | — | — |
| 1979-10-25 | $6.69 | $9.96 | 417,600 | — | — |
| 1979-10-24 | $6.69 | $9.96 | 555,200 | — | — |
| 1979-10-23 | $6.70 | $9.98 | 789,600 | — | — |
| 1979-10-22 | $6.81 | $10.14 | 1,223,200 | — | — |
| 1979-10-19 | $6.94 | $10.33 | 1,296,000 | — | — |
| 1979-10-18 | $7.05 | $10.49 | 2,017,600 | — | — |
| 1979-10-17 | $6.98 | $10.40 | 783,200 | — | — |
| 1979-10-16 | $6.91 | $10.28 | 732,000 | — | — |
| 1979-10-15 | $6.98 | $10.40 | 689,600 | — | — |
| 1979-10-12 | $7.08 | $10.54 | 1,042,400 | — | — |
| 1979-10-11 | $7.13 | $10.61 | 1,038,400 | — | — |
| 1979-10-10 | $7.19 | $10.70 | 1,531,200 | — | — |
| 1979-10-09 | $7.22 | $10.75 | 780,000 | — | — |
| 1979-10-08 | $7.34 | $10.93 | 616,800 | — | — |
| 1979-10-05 | $7.42 | $11.05 | 1,409,600 | — | — |
| 1979-10-04 | $7.28 | $10.84 | 508,800 | — | — |
| 1979-10-03 | $7.23 | $10.77 | 552,800 | — | — |
| 1979-10-02 | $7.30 | $10.86 | 1,013,600 | — | — |
| 1979-10-01 | $7.13 | $10.61 | 810,400 | — | — |
| 1979-09-28 | $7.19 | $10.70 | 970,400 | — | — |
| 1979-09-27 | $7.38 | $10.98 | 1,140,000 | — | — |
| 1979-09-26 | $7.38 | $10.98 | 2,224,800 | — | — |
| 1979-09-25 | $7.38 | $10.98 | 1,029,600 | — | — |
| 1979-09-24 | $7.25 | $10.79 | 1,236,000 | — | — |
| 1979-09-21 | $7.45 | $11.09 | 2,745,600 | — | — |
| 1979-09-20 | $7.28 | $10.84 | 1,721,600 | — | — |
| 1979-09-19 | $7.28 | $10.84 | 1,000,800 | — | — |
| 1979-09-18 | $7.13 | $10.61 | 670,400 | — | — |
| 1979-09-17 | $7.17 | $10.68 | 729,600 | — | — |
| 1979-09-14 | $7.22 | $10.75 | 948,000 | — | — |
| 1979-09-13 | $7.06 | $10.51 | 545,600 | — | — |
| 1979-09-12 | $7.16 | $10.65 | 960,000 | — | — |
| 1979-09-11 | $7.20 | $10.72 | 728,800 | — | — |
| 1979-09-10 | $7.23 | $10.77 | 1,638,400 | — | — |
| 1979-09-07 | $7.05 | $10.49 | 740,800 | — | — |
| 1979-09-06 | $6.81 | $10.14 | 852,800 | — | — |
| 1979-09-05 | $6.69 | $9.96 | 1,007,200 | — | — |
| 1979-09-04 | $6.69 | $9.96 | 392,800 | — | — |
| 1979-08-31 | $6.98 | $10.40 | 550,400 | — | — |
| 1979-08-30 | $6.98 | $10.40 | 272,000 | — | — |
| 1979-08-29 | $7.02 | $10.44 | 410,400 | — | — |
| 1979-08-28 | $7.05 | $10.49 | 622,400 | — | — |
| 1979-08-27 | $7.05 | $10.49 | 1,612,000 | — | — |
| 1979-08-24 | $7.00 | $10.42 | 936,000 | — | — |
| 1979-08-23 | $6.78 | $10.09 | 918,400 | — | — |
| 1979-08-22 | $6.75 | $10.05 | 1,033,600 | — | — |
| 1979-08-21 | $6.70 | $9.98 | 1,432,000 | — | — |
| 1979-08-20 | $6.70 | $9.98 | 1,318,400 | — | — |
| 1979-08-17 | $6.47 | $9.63 | 1,400,800 | — | — |
| 1979-08-16 | $6.23 | $9.28 | 937,600 | — | — |
| 1979-08-15 | $6.30 | $9.37 | 960,000 | — | — |
| 1979-08-14 | $6.25 | $9.30 | 966,400 | — | — |
| 1979-08-13 | $6.28 | $9.35 | 410,400 | — | — |
| 1979-08-10 | $6.27 | $9.33 | 651,200 | — | — |
| 1979-08-09 | $6.27 | $9.33 | 627,200 | — | — |
| 1979-08-08 | $6.41 | $9.54 | 928,800 | — | — |
| 1979-08-07 | $6.41 | $9.54 | 889,600 | — | — |
| 1979-08-06 | $6.30 | $9.37 | 545,600 | — | — |
| 1979-08-03 | $6.31 | $9.40 | 828,000 | — | — |
| 1979-08-02 | $6.45 | $9.61 | 760,800 | — | — |
| 1979-08-01 | $6.42 | $9.56 | 456,000 | — | — |
| 1979-07-31 | $6.47 | $9.63 | 686,400 | — | — |
| 1979-07-30 | $6.48 | $9.65 | 467,200 | — | — |
| 1979-07-27 | $6.50 | $9.68 | 510,400 | — | — |
| 1979-07-26 | $6.52 | $9.70 | 588,800 | — | — |
| 1979-07-25 | $6.52 | $9.70 | 789,600 | — | — |
| 1979-07-24 | $6.45 | $9.61 | 421,600 | — | — |
| 1979-07-23 | $6.44 | $9.58 | 804,000 | — | — |
| 1979-07-20 | $6.48 | $9.65 | 1,086,400 | — | — |
| 1979-07-19 | $6.47 | $9.63 | 874,400 | — | — |
| 1979-07-18 | $6.42 | $9.56 | 964,800 | — | — |
| 1979-07-17 | $6.44 | $9.58 | 1,198,400 | — | — |
| 1979-07-16 | $6.45 | $9.61 | 1,607,200 | — | — |
| 1979-07-13 | $6.39 | $9.51 | 1,303,200 | — | — |
| 1979-07-12 | $6.39 | $9.51 | 998,400 | — | — |
| 1979-07-11 | $6.41 | $9.54 | 1,119,200 | — | — |
| 1979-07-10 | $6.53 | $9.72 | 1,528,800 | — | — |
| 1979-07-09 | $6.50 | $9.68 | 1,337,600 | — | — |
| 1979-07-06 | $6.27 | $9.33 | 1,836,800 | — | — |
| 1979-07-05 | $6.05 | $9.00 | 1,222,400 | — | — |
| 1979-07-03 | $5.98 | $8.91 | 635,200 | — | — |
| 1979-07-02 | $6.08 | $9.05 | 404,000 | — | — |
| 1979-06-29 | $6.06 | $9.02 | 488,000 | — | — |
| 1979-06-28 | $6.05 | $9.00 | 977,600 | — | — |
| 1979-06-27 | $5.98 | $8.91 | 1,076,000 | — | — |
| 1979-06-26 | $5.95 | $8.86 | 927,200 | — | — |
| 1979-06-25 | $5.95 | $8.86 | 889,600 | — | — |
| 1979-06-22 | $6.02 | $8.95 | 507,200 | — | — |
| 1979-06-21 | $5.86 | $8.72 | 842,400 | — | — |
| 1979-06-20 | $5.88 | $8.75 | 539,200 | — | — |
| 1979-06-19 | $5.94 | $8.84 | 288,000 | — | — |
| 1979-06-18 | $5.97 | $8.89 | 336,800 | — | — |
| 1979-06-15 | $6.00 | $8.93 | 523,200 | — | — |
| 1979-06-14 | $6.00 | $8.93 | 1,248,800 | — | — |
| 1979-06-13 | $6.08 | $9.05 | 859,200 | — | — |
| 1979-06-12 | $6.17 | $9.19 | 979,200 | — | — |
| 1979-06-11 | $6.13 | $9.12 | 747,200 | — | — |
| 1979-06-08 | $6.06 | $9.02 | 624,000 | — | — |
| 1979-06-07 | $6.11 | $9.09 | 872,800 | — | — |
| 1979-06-06 | $6.02 | $8.95 | 1,149,600 | — | — |
| 1979-06-05 | $5.86 | $8.72 | 716,800 | — | — |
| 1979-06-04 | $5.70 | $8.49 | 234,400 | — | — |
| 1979-06-01 | $5.66 | $8.42 | 352,800 | — | — |
| 1979-05-31 | $5.64 | $8.40 | 1,170,400 | — | — |
| 1979-05-30 | $5.80 | $8.63 | 381,600 | — | — |
| 1979-05-29 | $5.80 | $8.63 | 425,600 | — | — |
| 1979-05-25 | $5.86 | $8.72 | 699,200 | — | — |
| 1979-05-24 | $5.91 | $8.79 | 517,600 | — | — |
| 1979-05-23 | $5.94 | $8.84 | 415,200 | — | — |
| 1979-05-22 | $5.95 | $8.86 | 385,600 | — | — |
| 1979-05-21 | $5.89 | $8.77 | 305,600 | — | — |
| 1979-05-18 | $5.95 | $8.86 | 633,600 | — | — |
| 1979-05-17 | $5.97 | $8.89 | 391,200 | — | — |
| 1979-05-16 | $5.83 | $8.68 | 432,800 | — | — |
| 1979-05-15 | $5.75 | $8.56 | 462,400 | — | — |
| 1979-05-14 | $5.69 | $8.47 | 552,800 | — | — |
| 1979-05-11 | $5.75 | $8.56 | 505,600 | — | — |
| 1979-05-10 | $5.75 | $8.56 | 642,400 | — | — |
| 1979-05-09 | $5.98 | $8.91 | 489,600 | — | — |
| 1979-05-08 | $5.98 | $8.91 | 932,800 | — | — |
| 1979-05-07 | $6.03 | $8.98 | 552,000 | — | — |
| 1979-05-04 | $6.11 | $9.09 | 703,200 | — | — |
| 1979-05-03 | $6.30 | $9.37 | 463,200 | — | — |
| 1979-05-02 | $6.34 | $9.44 | 400,000 | — | — |
| 1979-05-01 | $6.19 | $9.21 | 558,400 | — | — |
| 1979-04-30 | $6.16 | $9.16 | 530,400 | — | — |
| 1979-04-27 | $6.08 | $9.05 | 804,000 | — | — |
| 1979-04-26 | $6.13 | $9.12 | 500,800 | — | — |
| 1979-04-25 | $6.23 | $9.28 | 1,936,800 | — | — |
| 1979-04-24 | $6.30 | $9.37 | 937,600 | — | — |
| 1979-04-23 | $6.16 | $9.16 | 329,600 | — | — |
| 1979-04-20 | $6.13 | $9.12 | 388,800 | — | — |
| 1979-04-19 | $6.05 | $9.00 | 665,600 | — | — |
| 1979-04-18 | $6.03 | $8.98 | 320,800 | — | — |
| 1979-04-17 | $6.00 | $8.93 | 441,600 | — | — |
| 1979-04-16 | $6.02 | $8.95 | 561,600 | — | — |
| 1979-04-12 | $6.08 | $9.05 | 504,000 | — | — |
| 1979-04-11 | $6.03 | $8.98 | 596,000 | — | — |
| 1979-04-10 | $6.17 | $9.19 | 358,400 | — | — |
| 1979-04-09 | $6.19 | $9.21 | 702,400 | — | — |
| 1979-04-06 | $6.25 | $9.30 | 1,344,000 | — | — |
| 1979-04-05 | $6.25 | $9.30 | 1,738,400 | — | — |
| 1979-04-04 | $6.06 | $9.02 | 913,600 | — | — |
| 1979-04-03 | $6.05 | $9.00 | 727,200 | — | — |
| 1979-04-02 | $6.00 | $8.93 | 270,400 | — | — |
| 1979-03-30 | $5.95 | $8.86 | 708,800 | — | — |
| 1979-03-29 | $6.00 | $8.93 | 444,800 | — | — |
| 1979-03-28 | $5.94 | $8.84 | 834,400 | — | — |
| 1979-03-27 | $5.94 | $8.84 | 701,600 | — | — |
| 1979-03-26 | $5.89 | $8.77 | 594,400 | — | — |
| 1979-03-23 | $5.95 | $8.86 | 606,400 | — | — |
| 1979-03-22 | $5.98 | $8.91 | 979,200 | — | — |
| 1979-03-21 | $6.05 | $9.00 | 1,511,200 | — | — |
| 1979-03-20 | $6.05 | $9.00 | 1,115,200 | — | — |
| 1979-03-19 | $6.17 | $9.19 | 1,370,400 | — | — |
| 1979-03-16 | $6.11 | $9.09 | 1,439,200 | — | — |
| 1979-03-15 | $5.88 | $8.75 | 996,000 | — | — |
| 1979-03-14 | $5.86 | $8.72 | 542,400 | — | — |
| 1979-03-13 | $5.92 | $8.82 | 752,000 | — | — |
| 1979-03-12 | $5.91 | $8.79 | 321,600 | — | — |
| 1979-03-09 | $5.86 | $8.72 | 696,800 | — | — |
| 1979-03-08 | $5.80 | $8.63 | 674,400 | — | — |
| 1979-03-07 | $5.67 | $8.44 | 760,800 | — | — |
| 1979-03-06 | $5.56 | $8.28 | 542,400 | — | — |
| 1979-03-05 | $5.66 | $8.42 | 503,200 | — | — |
| 1979-03-02 | $5.58 | $8.30 | 411,200 | — | — |
| 1979-03-01 | $5.63 | $8.37 | 620,800 | — | — |
| 1979-02-28 | $5.58 | $8.30 | 620,800 | — | — |
| 1979-02-27 | $5.56 | $8.28 | 1,602,400 | — | — |
| 1979-02-26 | $5.63 | $8.37 | 386,400 | — | — |
| 1979-02-23 | $5.66 | $8.42 | 563,200 | — | — |
| 1979-02-22 | $5.67 | $8.44 | 1,612,000 | — | — |
| 1979-02-21 | $5.80 | $8.63 | 544,800 | — | — |
| 1979-02-20 | $5.77 | $8.58 | 558,400 | — | — |
| 1979-02-16 | $5.70 | $8.49 | 414,400 | — | — |
| 1979-02-15 | $5.70 | $8.49 | 270,400 | — | — |
| 1979-02-14 | $5.72 | $8.51 | 677,600 | — | — |
| 1979-02-13 | $5.73 | $8.54 | 554,400 | — | — |
| 1979-02-12 | $5.66 | $8.42 | 414,400 | — | — |
| 1979-02-09 | $5.63 | $8.37 | 440,000 | — | — |
| 1979-02-08 | $5.59 | $8.33 | 840,800 | — | — |
| 1979-02-07 | $5.61 | $8.35 | 352,000 | — | — |
| 1979-02-06 | $5.69 | $8.47 | 624,000 | — | — |
| 1979-02-05 | $5.75 | $8.56 | 285,600 | — | — |
| 1979-02-02 | $5.81 | $8.65 | 500,800 | — | — |
| 1979-02-01 | $5.94 | $8.84 | 672,800 | — | — |
| 1979-01-31 | $5.91 | $8.79 | 827,200 | — | — |
| 1979-01-30 | $5.94 | $8.84 | 626,400 | — | — |
| 1979-01-29 | $5.91 | $8.79 | 763,200 | — | — |
| 1979-01-26 | $5.88 | $8.75 | 1,149,600 | — | — |
| 1979-01-25 | $5.78 | $8.61 | 497,600 | — | — |
| 1979-01-24 | $5.73 | $8.54 | 1,132,000 | — | — |
| 1979-01-23 | $5.77 | $8.58 | 435,200 | — | — |
| 1979-01-22 | $5.70 | $8.49 | 557,600 | — | — |
| 1979-01-19 | $5.77 | $8.58 | 520,800 | — | — |
| 1979-01-18 | $5.73 | $8.54 | 513,600 | — | — |
| 1979-01-17 | $5.75 | $8.56 | 864,000 | — | — |
| 1979-01-16 | $5.73 | $8.54 | 576,000 | — | — |
| 1979-01-15 | $5.78 | $8.61 | 499,200 | — | — |
| 1979-01-12 | $5.73 | $8.54 | 704,000 | — | — |
| 1979-01-11 | $5.72 | $8.51 | 297,600 | — | — |
| 1979-01-10 | $5.75 | $8.56 | 835,200 | — | — |
| 1979-01-09 | $5.78 | $8.61 | 1,656,000 | — | — |
| 1979-01-08 | $5.84 | $8.70 | 585,600 | — | — |
| 1979-01-05 | $5.83 | $8.68 | 716,000 | — | — |
| 1979-01-04 | $5.86 | $8.72 | 689,600 | — | — |
| 1979-01-03 | $5.86 | $8.72 | 498,400 | — | — |
| 1979-01-02 | $5.86 | $8.72 | 325,600 | — | — |