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
- 1972-06-01 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 | $12.75 | $15.99 | 142,063 | — | — |
| 1979-12-28 | $12.90 | $16.17 | 452,637 | — | — |
| 1979-12-27 | $13.00 | $16.30 | 318,382 | — | — |
| 1979-12-26 | $12.95 | $16.24 | 274,806 | — | — |
| 1979-12-24 | $12.95 | $16.24 | 196,974 | — | — |
| 1979-12-21 | $13.00 | $16.10 | 449,614 | — | — |
| 1979-12-20 | $13.05 | $16.16 | 438,280 | — | — |
| 1979-12-19 | $13.00 | $16.10 | 388,658 | — | — |
| 1979-12-18 | $12.80 | $15.85 | 635,505 | — | — |
| 1979-12-17 | $13.15 | $16.28 | 714,597 | — | — |
| 1979-12-14 | $13.00 | $16.10 | 312,337 | — | — |
| 1979-12-13 | $12.65 | $15.67 | 367,500 | — | — |
| 1979-12-12 | $12.65 | $15.67 | 432,990 | — | — |
| 1979-12-11 | $12.60 | $15.61 | 545,582 | — | — |
| 1979-12-10 | $12.36 | $15.30 | 382,109 | — | — |
| 1979-12-07 | $12.41 | $15.36 | 459,690 | — | — |
| 1979-12-06 | $12.80 | $15.85 | 312,337 | — | — |
| 1979-12-05 | $12.80 | $15.85 | 358,180 | — | — |
| 1979-12-04 | $12.70 | $15.73 | 300,499 | — | — |
| 1979-12-03 | $12.56 | $15.55 | 328,458 | — | — |
| 1979-11-30 | $12.70 | $15.73 | 445,836 | — | — |
| 1979-11-29 | $12.75 | $15.79 | 451,881 | — | — |
| 1979-11-28 | $12.75 | $15.79 | 566,741 | — | — |
| 1979-11-27 | $12.60 | $15.61 | 606,035 | — | — |
| 1979-11-26 | $12.70 | $15.73 | 795,452 | — | — |
| 1979-11-23 | $12.01 | $14.87 | 289,919 | — | — |
| 1979-11-21 | $11.76 | $14.56 | 448,607 | — | — |
| 1979-11-20 | $11.86 | $14.69 | 399,237 | — | — |
| 1979-11-19 | $11.81 | $14.62 | 376,568 | — | — |
| 1979-11-16 | $11.86 | $14.69 | 382,865 | — | — |
| 1979-11-15 | $11.96 | $14.81 | 243,573 | — | — |
| 1979-11-14 | $12.06 | $14.93 | 914,342 | — | — |
| 1979-11-13 | $12.06 | $14.93 | 287,904 | — | — |
| 1979-11-12 | $12.11 | $14.99 | 175,816 | — | — |
| 1979-11-09 | $12.11 | $14.99 | 456,163 | — | — |
| 1979-11-08 | $11.71 | $14.50 | 218,384 | — | — |
| 1979-11-07 | $11.31 | $14.01 | 399,489 | — | — |
| 1979-11-06 | $11.51 | $14.26 | 135,514 | — | — |
| 1979-11-05 | $11.66 | $14.44 | 132,743 | — | — |
| 1979-11-02 | $11.86 | $14.69 | 241,809 | — | — |
| 1979-11-01 | $11.91 | $14.75 | 196,974 | — | — |
| 1979-10-31 | $11.81 | $14.62 | 387,903 | — | — |
| 1979-10-30 | $11.96 | $14.81 | 652,382 | — | — |
| 1979-10-29 | $11.46 | $14.19 | 270,776 | — | — |
| 1979-10-26 | $11.31 | $14.01 | 268,257 | — | — |
| 1979-10-25 | $11.12 | $13.76 | 220,651 | — | — |
| 1979-10-24 | $11.12 | $13.76 | 341,808 | — | — |
| 1979-10-23 | $11.12 | $13.76 | 377,072 | — | — |
| 1979-10-22 | $11.17 | $13.83 | 531,981 | — | — |
| 1979-10-19 | $11.12 | $13.76 | 510,067 | — | — |
| 1979-10-18 | $11.46 | $14.19 | 366,744 | — | — |
| 1979-10-17 | $11.66 | $14.44 | 543,819 | — | — |
| 1979-10-16 | $11.71 | $14.50 | 610,317 | — | — |
| 1979-10-15 | $11.81 | $14.62 | 635,253 | — | — |
| 1979-10-12 | $12.01 | $14.87 | 480,848 | — | — |
| 1979-10-11 | $12.31 | $15.24 | 508,555 | — | — |
| 1979-10-10 | $12.36 | $15.30 | 1,018,874 | — | — |
| 1979-10-09 | $12.46 | $15.42 | 656,664 | — | — |
| 1979-10-08 | $13.00 | $16.10 | 338,785 | — | — |
| 1979-10-05 | $13.15 | $16.28 | 577,320 | — | — |
| 1979-10-04 | $13.10 | $16.22 | 379,338 | — | — |
| 1979-10-03 | $13.10 | $16.22 | 702,759 | — | — |
| 1979-10-02 | $13.15 | $16.28 | 420,899 | — | — |
| 1979-10-01 | $12.90 | $15.98 | 404,275 | — | — |
| 1979-09-28 | $12.95 | $16.04 | 320,649 | — | — |
| 1979-09-27 | $13.15 | $16.28 | 431,479 | — | — |
| 1979-09-26 | $13.20 | $16.35 | 458,430 | — | — |
| 1979-09-25 | $13.20 | $16.35 | 515,104 | — | — |
| 1979-09-24 | $13.05 | $16.16 | 513,845 | — | — |
| 1979-09-21 | $13.65 | $16.70 | 737,267 | — | — |
| 1979-09-20 | $12.90 | $15.79 | 1,178,317 | — | — |
| 1979-09-19 | $12.90 | $15.79 | 572,030 | — | — |
| 1979-09-18 | $12.65 | $15.49 | 466,994 | — | — |
| 1979-09-17 | $12.70 | $15.55 | 541,552 | — | — |
| 1979-09-14 | $12.70 | $15.55 | 777,065 | — | — |
| 1979-09-13 | $12.51 | $15.30 | 885,627 | — | — |
| 1979-09-12 | $12.26 | $15.00 | 686,890 | — | — |
| 1979-09-11 | $12.16 | $14.88 | 819,129 | — | — |
| 1979-09-10 | $12.01 | $14.70 | 266,746 | — | — |
| 1979-09-07 | $11.81 | $14.45 | 237,779 | — | — |
| 1979-09-06 | $11.61 | $14.21 | 282,867 | — | — |
| 1979-09-05 | $11.66 | $14.27 | 554,650 | — | — |
| 1979-09-04 | $11.81 | $14.45 | 321,153 | — | — |
| 1979-08-31 | $12.16 | $14.88 | 239,794 | — | — |
| 1979-08-30 | $12.06 | $14.76 | 238,787 | — | — |
| 1979-08-29 | $12.01 | $14.70 | 372,286 | — | — |
| 1979-08-28 | $12.06 | $14.76 | 396,467 | — | — |
| 1979-08-27 | $11.91 | $14.58 | 214,102 | — | — |
| 1979-08-24 | $11.81 | $14.45 | 282,363 | — | — |
| 1979-08-23 | $11.86 | $14.52 | 226,444 | — | — |
| 1979-08-22 | $11.96 | $14.64 | 426,441 | — | — |
| 1979-08-21 | $11.96 | $14.64 | 383,117 | — | — |
| 1979-08-20 | $11.81 | $14.45 | 314,100 | — | — |
| 1979-08-17 | $11.76 | $14.39 | 214,606 | — | — |
| 1979-08-16 | $11.66 | $14.27 | 442,310 | — | — |
| 1979-08-15 | $12.01 | $14.70 | 529,714 | — | — |
| 1979-08-14 | $11.96 | $14.64 | 650,618 | — | — |
| 1979-08-13 | $12.01 | $14.70 | 994,945 | — | — |
| 1979-08-10 | $11.61 | $14.21 | 315,864 | — | — |
| 1979-08-09 | $11.31 | $13.85 | 233,245 | — | — |
| 1979-08-08 | $11.46 | $14.03 | 498,228 | — | — |
| 1979-08-07 | $11.51 | $14.09 | 533,996 | — | — |
| 1979-08-06 | $11.22 | $13.73 | 281,355 | — | — |
| 1979-08-03 | $11.17 | $13.66 | 199,241 | — | — |
| 1979-08-02 | $11.22 | $13.73 | 517,875 | — | — |
| 1979-08-01 | $11.12 | $13.60 | 318,886 | — | — |
| 1979-07-31 | $11.12 | $13.60 | 476,566 | — | — |
| 1979-07-30 | $11.02 | $13.48 | 428,204 | — | — |
| 1979-07-27 | $10.77 | $13.18 | 295,713 | — | — |
| 1979-07-26 | $10.72 | $13.12 | 889,909 | — | — |
| 1979-07-25 | $10.62 | $13.00 | 498,228 | — | — |
| 1979-07-24 | $10.32 | $12.63 | 171,282 | — | — |
| 1979-07-23 | $10.32 | $12.63 | 232,490 | — | — |
| 1979-07-20 | $10.32 | $12.63 | 303,521 | — | — |
| 1979-07-19 | $10.27 | $12.57 | 540,041 | — | — |
| 1979-07-18 | $10.22 | $12.51 | 314,352 | — | — |
| 1979-07-17 | $10.02 | $12.27 | 503,770 | — | — |
| 1979-07-16 | $10.22 | $12.51 | 162,214 | — | — |
| 1979-07-13 | $10.17 | $12.45 | 233,245 | — | — |
| 1979-07-12 | $10.27 | $12.57 | 298,987 | — | — |
| 1979-07-11 | $10.37 | $12.69 | 327,198 | — | — |
| 1979-07-10 | $10.47 | $12.81 | 356,921 | — | — |
| 1979-07-09 | $10.57 | $12.94 | 416,366 | — | — |
| 1979-07-06 | $10.52 | $12.88 | 761,951 | — | — |
| 1979-07-05 | $10.22 | $12.51 | 241,306 | — | — |
| 1979-07-03 | $10.27 | $12.57 | 253,144 | — | — |
| 1979-07-02 | $10.17 | $12.45 | 244,580 | — | — |
| 1979-06-29 | $10.27 | $12.57 | 260,449 | — | — |
| 1979-06-28 | $10.52 | $12.88 | 204,279 | — | — |
| 1979-06-27 | $10.57 | $12.94 | 372,789 | — | — |
| 1979-06-26 | $10.37 | $12.69 | 240,046 | — | — |
| 1979-06-25 | $10.47 | $12.81 | 273,547 | — | — |
| 1979-06-22 | $11.02 | $13.31 | 301,506 | — | — |
| 1979-06-21 | $10.92 | $13.19 | 331,228 | — | — |
| 1979-06-20 | $10.77 | $13.01 | 164,985 | — | — |
| 1979-06-19 | $10.72 | $12.95 | 316,115 | — | — |
| 1979-06-18 | $10.67 | $12.89 | 489,412 | — | — |
| 1979-06-15 | $10.62 | $12.83 | 345,082 | — | — |
| 1979-06-14 | $10.72 | $12.95 | 702,507 | — | — |
| 1979-06-13 | $10.82 | $13.07 | 563,214 | — | — |
| 1979-06-12 | $10.72 | $12.95 | 638,024 | — | — |
| 1979-06-11 | $10.47 | $12.65 | 255,663 | — | — |
| 1979-06-08 | $10.27 | $12.41 | 226,696 | — | — |
| 1979-06-07 | $10.42 | $12.59 | 363,722 | — | — |
| 1979-06-06 | $10.47 | $12.65 | 236,268 | — | — |
| 1979-06-05 | $10.37 | $12.53 | 273,043 | — | — |
| 1979-06-04 | $10.27 | $12.41 | 191,181 | — | — |
| 1979-06-01 | $10.17 | $12.29 | 235,260 | — | — |
| 1979-05-31 | $10.12 | $12.23 | 265,487 | — | — |
| 1979-05-30 | $10.07 | $12.17 | 248,107 | — | — |
| 1979-05-29 | $10.12 | $12.23 | 220,651 | — | — |
| 1979-05-25 | $10.12 | $12.23 | 120,401 | — | — |
| 1979-05-24 | $10.17 | $12.29 | 238,535 | — | — |
| 1979-05-23 | $10.17 | $12.29 | 322,916 | — | — |
| 1979-05-22 | $10.37 | $12.53 | 225,689 | — | — |
| 1979-05-21 | $10.32 | $12.47 | 331,732 | — | — |
| 1979-05-18 | $10.17 | $12.29 | 353,898 | — | — |
| 1979-05-17 | $10.22 | $12.35 | 371,278 | — | — |
| 1979-05-16 | $9.88 | $11.93 | 227,452 | — | — |
| 1979-05-15 | $9.93 | $11.99 | 381,354 | — | — |
| 1979-05-14 | $9.93 | $11.99 | 180,350 | — | — |
| 1979-05-11 | $10.02 | $12.11 | 144,582 | — | — |
| 1979-05-10 | $10.07 | $12.17 | 206,294 | — | — |
| 1979-05-09 | $10.17 | $12.29 | 333,244 | — | — |
| 1979-05-08 | $9.93 | $11.99 | 233,245 | — | — |
| 1979-05-07 | $9.93 | $11.99 | 362,714 | — | — |
| 1979-05-04 | $10.02 | $12.11 | 348,860 | — | — |
| 1979-05-03 | $10.22 | $12.35 | 646,840 | — | — |
| 1979-05-02 | $10.17 | $12.29 | 410,320 | — | — |
| 1979-05-01 | $10.27 | $12.41 | 317,879 | — | — |
| 1979-04-30 | $10.32 | $12.47 | 410,320 | — | — |
| 1979-04-27 | $10.37 | $12.53 | 390,673 | — | — |
| 1979-04-26 | $10.47 | $12.65 | 231,734 | — | — |
| 1979-04-25 | $10.62 | $12.83 | 286,393 | — | — |
| 1979-04-24 | $10.57 | $12.77 | 345,838 | — | — |
| 1979-04-23 | $10.72 | $12.95 | 222,666 | — | — |
| 1979-04-20 | $10.57 | $12.77 | 214,102 | — | — |
| 1979-04-19 | $10.62 | $12.83 | 305,284 | — | — |
| 1979-04-18 | $10.72 | $12.95 | 201,256 | — | — |
| 1979-04-17 | $10.82 | $13.07 | 476,818 | — | — |
| 1979-04-16 | $10.92 | $13.19 | 243,321 | — | — |
| 1979-04-12 | $11.17 | $13.49 | 428,708 | — | — |
| 1979-04-11 | $11.22 | $13.55 | 345,082 | — | — |
| 1979-04-10 | $11.22 | $13.55 | 371,530 | — | — |
| 1979-04-09 | $11.22 | $13.55 | 318,886 | — | — |
| 1979-04-06 | $11.31 | $13.67 | 354,906 | — | — |
| 1979-04-05 | $11.41 | $13.79 | 354,654 | — | — |
| 1979-04-04 | $11.22 | $13.55 | 448,607 | — | — |
| 1979-04-03 | $11.17 | $13.49 | 402,764 | — | — |
| 1979-04-02 | $10.82 | $13.07 | 461,201 | — | — |
| 1979-03-30 | $11.12 | $13.43 | 247,855 | — | — |
| 1979-03-29 | $11.41 | $13.79 | 264,731 | — | — |
| 1979-03-28 | $11.46 | $13.85 | 605,027 | — | — |
| 1979-03-27 | $11.76 | $14.21 | 597,974 | — | — |
| 1979-03-26 | $11.31 | $13.67 | 484,123 | — | — |
| 1979-03-23 | $11.22 | $13.38 | 611,324 | — | — |
| 1979-03-22 | $11.22 | $13.38 | 614,095 | — | — |
| 1979-03-21 | $11.12 | $13.27 | 937,011 | — | — |
| 1979-03-20 | $10.87 | $12.97 | 499,488 | — | — |
| 1979-03-19 | $10.82 | $12.91 | 348,105 | — | — |
| 1979-03-16 | $10.72 | $12.79 | 141,055 | — | — |
| 1979-03-15 | $10.67 | $12.73 | 170,022 | — | — |
| 1979-03-14 | $10.72 | $12.79 | 332,488 | — | — |
| 1979-03-13 | $10.82 | $12.91 | 291,683 | — | — |
| 1979-03-12 | $10.82 | $12.91 | 298,987 | — | — |
| 1979-03-09 | $10.57 | $12.61 | 456,415 | — | — |
| 1979-03-08 | $10.82 | $12.91 | 528,958 | — | — |
| 1979-03-07 | $10.52 | $12.56 | 409,313 | — | — |
| 1979-03-06 | $10.22 | $12.20 | 244,832 | — | — |
| 1979-03-05 | $10.27 | $12.26 | 219,644 | — | — |
| 1979-03-02 | $10.17 | $12.14 | 186,143 | — | — |
| 1979-03-01 | $10.17 | $12.14 | 198,485 | — | — |
| 1979-02-28 | $10.12 | $12.08 | 224,681 | — | — |
| 1979-02-27 | $10.02 | $11.96 | 354,150 | — | — |
| 1979-02-26 | $10.07 | $12.02 | 188,662 | — | — |
| 1979-02-23 | $10.02 | $11.96 | 429,464 | — | — |
| 1979-02-22 | $10.17 | $12.14 | 468,254 | — | — |
| 1979-02-21 | $10.52 | $12.56 | 242,061 | — | — |
| 1979-02-20 | $10.47 | $12.50 | 239,542 | — | — |
| 1979-02-16 | $10.27 | $12.26 | 188,410 | — | — |
| 1979-02-15 | $10.27 | $12.26 | 425,685 | — | — |
| 1979-02-14 | $10.57 | $12.61 | 247,603 | — | — |
| 1979-02-13 | $10.67 | $12.73 | 256,167 | — | — |
| 1979-02-12 | $10.42 | $12.44 | 227,200 | — | — |
| 1979-02-09 | $10.27 | $12.26 | 209,316 | — | — |
| 1979-02-08 | $10.22 | $12.20 | 395,711 | — | — |
| 1979-02-07 | $10.02 | $11.96 | 654,900 | — | — |
| 1979-02-06 | $10.27 | $12.26 | 284,126 | — | — |
| 1979-02-05 | $10.27 | $12.26 | 406,290 | — | — |
| 1979-02-02 | $10.32 | $12.32 | 305,032 | — | — |
| 1979-02-01 | $10.57 | $12.61 | 342,060 | — | — |
| 1979-01-31 | $10.57 | $12.61 | 276,318 | — | — |
| 1979-01-30 | $10.97 | $13.09 | 388,406 | — | — |
| 1979-01-29 | $11.02 | $13.15 | 200,752 | — | — |
| 1979-01-26 | $11.12 | $13.27 | 422,411 | — | — |
| 1979-01-25 | $11.12 | $13.27 | 261,960 | — | — |
| 1979-01-24 | $11.17 | $13.33 | 658,427 | — | — |
| 1979-01-23 | $11.27 | $13.44 | 492,939 | — | — |
| 1979-01-22 | $11.12 | $13.27 | 338,533 | — | — |
| 1979-01-19 | $11.07 | $13.21 | 369,263 | — | — |
| 1979-01-18 | $11.22 | $13.38 | 669,006 | — | — |
| 1979-01-17 | $10.82 | $12.91 | 328,458 | — | — |
| 1979-01-16 | $10.62 | $12.67 | 614,095 | — | — |
| 1979-01-15 | $10.87 | $12.97 | 535,759 | — | — |
| 1979-01-12 | $10.47 | $12.50 | 418,884 | — | — |
| 1979-01-11 | $10.42 | $12.44 | 374,049 | — | — |
| 1979-01-10 | $10.07 | $12.02 | 299,743 | — | — |
| 1979-01-09 | $10.17 | $12.14 | 673,792 | — | — |
| 1979-01-08 | $10.07 | $12.02 | 205,538 | — | — |
| 1979-01-05 | $10.17 | $12.14 | 262,968 | — | — |
| 1979-01-04 | $10.12 | $12.08 | 1,021,393 | — | — |
| 1979-01-03 | $10.17 | $12.14 | 226,444 | — | — |
| 1979-01-02 | $10.02 | $11.96 | 213,095 | — | — |