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 | $6.52 | $8.75 | 135,600 | — | — |
| 1979-12-28 | $6.50 | $8.72 | 414,000 | — | — |
| 1979-12-27 | $6.46 | $8.66 | 201,000 | — | — |
| 1979-12-26 | $6.48 | $8.69 | 380,400 | — | — |
| 1979-12-24 | $6.42 | $8.61 | 30,600 | — | — |
| 1979-12-21 | $6.40 | $8.58 | 269,400 | — | — |
| 1979-12-20 | $6.46 | $8.66 | 475,800 | — | — |
| 1979-12-19 | $6.50 | $8.72 | 477,000 | — | — |
| 1979-12-18 | $6.42 | $8.61 | 217,800 | — | — |
| 1979-12-17 | $6.44 | $8.64 | 382,800 | — | — |
| 1979-12-14 | $6.31 | $8.47 | 601,800 | — | — |
| 1979-12-13 | $6.25 | $8.38 | 677,400 | — | — |
| 1979-12-12 | $6.17 | $8.27 | 229,800 | — | — |
| 1979-12-11 | $6.15 | $8.24 | 966,000 | — | — |
| 1979-12-10 | $6.15 | $8.24 | 1,121,400 | — | — |
| 1979-12-07 | $6.17 | $8.27 | 528,600 | — | — |
| 1979-12-06 | $6.17 | $8.27 | 759,000 | — | — |
| 1979-12-05 | $6.10 | $8.19 | 446,400 | — | — |
| 1979-12-04 | $6.08 | $8.16 | 688,200 | — | — |
| 1979-12-03 | $6.06 | $8.13 | 277,800 | — | — |
| 1979-11-30 | $6.17 | $8.27 | 146,400 | — | — |
| 1979-11-29 | $6.27 | $8.41 | 353,400 | — | — |
| 1979-11-28 | $6.29 | $8.44 | 138,600 | — | — |
| 1979-11-27 | $6.27 | $8.41 | 864,000 | — | — |
| 1979-11-26 | $6.27 | $8.41 | 311,400 | — | — |
| 1979-11-23 | $6.17 | $8.17 | 313,200 | — | — |
| 1979-11-21 | $6.19 | $8.20 | 799,200 | — | — |
| 1979-11-20 | $6.23 | $8.26 | 347,400 | — | — |
| 1979-11-19 | $6.25 | $8.28 | 247,800 | — | — |
| 1979-11-16 | $6.38 | $8.45 | 266,400 | — | — |
| 1979-11-15 | $6.42 | $8.50 | 375,600 | — | — |
| 1979-11-14 | $6.23 | $8.26 | 709,200 | — | — |
| 1979-11-13 | $6.25 | $8.28 | 169,200 | — | — |
| 1979-11-12 | $6.21 | $8.23 | 159,000 | — | — |
| 1979-11-09 | $6.08 | $8.06 | 199,200 | — | — |
| 1979-11-08 | $5.98 | $7.92 | 139,800 | — | — |
| 1979-11-07 | $5.96 | $7.90 | 669,000 | — | — |
| 1979-11-06 | $6.04 | $8.01 | 310,800 | — | — |
| 1979-11-05 | $6.00 | $7.95 | 149,400 | — | — |
| 1979-11-02 | $6.04 | $8.01 | 504,000 | — | — |
| 1979-11-01 | $6.13 | $8.12 | 246,600 | — | — |
| 1979-10-31 | $6.06 | $8.03 | 60,000 | — | — |
| 1979-10-30 | $6.06 | $8.03 | 394,200 | — | — |
| 1979-10-29 | $6.02 | $7.98 | 108,600 | — | — |
| 1979-10-26 | $6.06 | $8.03 | 194,400 | — | — |
| 1979-10-25 | $5.94 | $7.87 | 195,600 | — | — |
| 1979-10-24 | $5.96 | $7.90 | 430,200 | — | — |
| 1979-10-23 | $5.96 | $7.90 | 124,800 | — | — |
| 1979-10-22 | $6.00 | $7.95 | 308,400 | — | — |
| 1979-10-19 | $5.92 | $7.84 | 659,400 | — | — |
| 1979-10-18 | $6.25 | $8.28 | 213,000 | — | — |
| 1979-10-17 | $6.29 | $8.34 | 123,600 | — | — |
| 1979-10-16 | $6.23 | $8.26 | 312,000 | — | — |
| 1979-10-15 | $6.21 | $8.23 | 454,200 | — | — |
| 1979-10-12 | $6.29 | $8.34 | 272,400 | — | — |
| 1979-10-11 | $6.40 | $8.48 | 211,200 | — | — |
| 1979-10-10 | $6.42 | $8.50 | 690,600 | — | — |
| 1979-10-09 | $6.50 | $8.61 | 1,507,200 | — | — |
| 1979-10-08 | $6.88 | $9.11 | 172,200 | — | — |
| 1979-10-05 | $6.88 | $9.11 | 392,400 | — | — |
| 1979-10-04 | $6.67 | $8.83 | 252,600 | — | — |
| 1979-10-03 | $6.54 | $8.67 | 230,400 | — | — |
| 1979-10-02 | $6.50 | $8.61 | 439,800 | — | — |
| 1979-10-01 | $6.54 | $8.67 | 213,000 | — | — |
| 1979-09-28 | $6.54 | $8.67 | 264,600 | — | — |
| 1979-09-27 | $6.52 | $8.64 | 1,037,400 | — | — |
| 1979-09-26 | $6.52 | $8.64 | 377,400 | — | — |
| 1979-09-25 | $6.48 | $8.59 | 331,800 | — | — |
| 1979-09-24 | $6.50 | $8.61 | 262,200 | — | — |
| 1979-09-21 | $6.52 | $8.64 | 330,000 | — | — |
| 1979-09-20 | $6.44 | $8.53 | 212,400 | — | — |
| 1979-09-19 | $6.50 | $8.61 | 421,800 | — | — |
| 1979-09-18 | $6.48 | $8.59 | 297,600 | — | — |
| 1979-09-17 | $6.50 | $8.61 | 588,600 | — | — |
| 1979-09-14 | $6.48 | $8.59 | 380,400 | — | — |
| 1979-09-13 | $6.50 | $8.61 | 625,800 | — | — |
| 1979-09-12 | $6.50 | $8.61 | 376,800 | — | — |
| 1979-09-11 | $6.54 | $8.67 | 383,400 | — | — |
| 1979-09-10 | $6.54 | $8.67 | 317,400 | — | — |
| 1979-09-07 | $6.52 | $8.64 | 192,600 | — | — |
| 1979-09-06 | $6.48 | $8.59 | 424,200 | — | — |
| 1979-09-05 | $6.48 | $8.59 | 741,600 | — | — |
| 1979-09-04 | $6.56 | $8.70 | 356,400 | — | — |
| 1979-08-31 | $6.71 | $8.89 | 203,400 | — | — |
| 1979-08-30 | $6.65 | $8.81 | 192,600 | — | — |
| 1979-08-29 | $6.60 | $8.75 | 728,400 | — | — |
| 1979-08-28 | $6.54 | $8.67 | 326,400 | — | — |
| 1979-08-27 | $6.60 | $8.75 | 459,600 | — | — |
| 1979-08-24 | $6.56 | $8.61 | 308,400 | — | — |
| 1979-08-23 | $6.56 | $8.61 | 450,000 | — | — |
| 1979-08-22 | $6.63 | $8.69 | 141,000 | — | — |
| 1979-08-21 | $6.67 | $8.75 | 429,600 | — | — |
| 1979-08-20 | $6.65 | $8.72 | 126,000 | — | — |
| 1979-08-17 | $6.60 | $8.66 | 207,000 | — | — |
| 1979-08-16 | $6.65 | $8.72 | 1,221,000 | — | — |
| 1979-08-15 | $6.73 | $8.83 | 934,200 | — | — |
| 1979-08-14 | $6.63 | $8.69 | 383,400 | — | — |
| 1979-08-13 | $6.71 | $8.80 | 330,600 | — | — |
| 1979-08-10 | $6.63 | $8.69 | 672,600 | — | — |
| 1979-08-09 | $6.48 | $8.50 | 178,200 | — | — |
| 1979-08-08 | $6.52 | $8.55 | 555,600 | — | — |
| 1979-08-07 | $6.46 | $8.47 | 343,800 | — | — |
| 1979-08-06 | $6.33 | $8.31 | 162,600 | — | — |
| 1979-08-03 | $6.33 | $8.31 | 234,600 | — | — |
| 1979-08-02 | $6.27 | $8.23 | 318,600 | — | — |
| 1979-08-01 | $6.23 | $8.17 | 500,400 | — | — |
| 1979-07-31 | $6.21 | $8.14 | 459,600 | — | — |
| 1979-07-30 | $6.19 | $8.12 | 562,200 | — | — |
| 1979-07-27 | $6.17 | $8.09 | 457,200 | — | — |
| 1979-07-26 | $6.31 | $8.28 | 312,600 | — | — |
| 1979-07-25 | $6.31 | $8.28 | 591,000 | — | — |
| 1979-07-24 | $6.25 | $8.20 | 197,400 | — | — |
| 1979-07-23 | $6.25 | $8.20 | 293,400 | — | — |
| 1979-07-20 | $6.31 | $8.28 | 117,600 | — | — |
| 1979-07-19 | $6.29 | $8.25 | 194,400 | — | — |
| 1979-07-18 | $6.31 | $8.28 | 694,800 | — | — |
| 1979-07-17 | $6.40 | $8.39 | 333,000 | — | — |
| 1979-07-16 | $6.46 | $8.47 | 252,600 | — | — |
| 1979-07-13 | $6.42 | $8.42 | 654,600 | — | — |
| 1979-07-12 | $6.46 | $8.47 | 405,000 | — | — |
| 1979-07-11 | $6.58 | $8.64 | 373,200 | — | — |
| 1979-07-10 | $6.60 | $8.66 | 265,200 | — | — |
| 1979-07-09 | $6.67 | $8.75 | 2,274,000 | — | — |
| 1979-07-06 | $6.50 | $8.53 | 1,320,000 | — | — |
| 1979-07-05 | $6.52 | $8.55 | 285,000 | — | — |
| 1979-07-03 | $6.50 | $8.53 | 1,435,200 | — | — |
| 1979-07-02 | $6.44 | $8.44 | 258,000 | — | — |
| 1979-06-29 | $6.48 | $8.50 | 1,052,400 | — | — |
| 1979-06-28 | $6.52 | $8.55 | 1,812,000 | — | — |
| 1979-06-27 | $6.65 | $8.72 | 1,218,600 | — | — |
| 1979-06-26 | $6.31 | $8.28 | 1,404,000 | — | — |
| 1979-06-25 | $6.21 | $8.14 | 507,000 | — | — |
| 1979-06-22 | $6.25 | $8.20 | 1,122,000 | — | — |
| 1979-06-21 | $6.00 | $7.87 | 843,000 | — | — |
| 1979-06-20 | $5.96 | $7.82 | 342,600 | — | — |
| 1979-06-19 | $5.90 | $7.73 | 286,800 | — | — |
| 1979-06-18 | $5.88 | $7.71 | 323,400 | — | — |
| 1979-06-15 | $5.85 | $7.68 | 318,000 | — | — |
| 1979-06-14 | $5.90 | $7.73 | 738,600 | — | — |
| 1979-06-13 | $5.96 | $7.82 | 350,400 | — | — |
| 1979-06-12 | $5.98 | $7.84 | 1,027,800 | — | — |
| 1979-06-11 | $5.88 | $7.71 | 534,000 | — | — |
| 1979-06-08 | $5.90 | $7.73 | 457,200 | — | — |
| 1979-06-07 | $5.88 | $7.71 | 476,400 | — | — |
| 1979-06-06 | $5.79 | $7.60 | 276,000 | — | — |
| 1979-06-05 | $5.83 | $7.65 | 330,000 | — | — |
| 1979-06-04 | $5.73 | $7.52 | 316,200 | — | — |
| 1979-06-01 | $5.69 | $7.46 | 316,800 | — | — |
| 1979-05-31 | $5.60 | $7.35 | 247,200 | — | — |
| 1979-05-30 | $5.60 | $7.35 | 458,400 | — | — |
| 1979-05-29 | $5.67 | $7.43 | 342,000 | — | — |
| 1979-05-25 | $5.69 | $7.46 | 174,000 | — | — |
| 1979-05-24 | $5.81 | $7.62 | 330,600 | — | — |
| 1979-05-23 | $5.88 | $7.62 | 279,000 | — | — |
| 1979-05-22 | $5.90 | $7.65 | 446,400 | — | — |
| 1979-05-21 | $5.88 | $7.62 | 211,200 | — | — |
| 1979-05-18 | $5.85 | $7.59 | 308,400 | — | — |
| 1979-05-17 | $5.88 | $7.62 | 486,600 | — | — |
| 1979-05-16 | $5.81 | $7.54 | 446,400 | — | — |
| 1979-05-15 | $5.77 | $7.48 | 303,600 | — | — |
| 1979-05-14 | $5.79 | $7.51 | 460,800 | — | — |
| 1979-05-11 | $5.85 | $7.59 | 367,800 | — | — |
| 1979-05-10 | $5.81 | $7.54 | 804,600 | — | — |
| 1979-05-09 | $5.90 | $7.65 | 390,000 | — | — |
| 1979-05-08 | $5.79 | $7.51 | 255,600 | — | — |
| 1979-05-07 | $5.63 | $7.30 | 405,600 | — | — |
| 1979-05-04 | $5.65 | $7.32 | 373,800 | — | — |
| 1979-05-03 | $5.63 | $7.30 | 255,000 | — | — |
| 1979-05-02 | $5.54 | $7.19 | 275,400 | — | — |
| 1979-05-01 | $5.54 | $7.19 | 535,200 | — | — |
| 1979-04-30 | $5.58 | $7.24 | 871,800 | — | — |
| 1979-04-27 | $5.63 | $7.30 | 544,200 | — | — |
| 1979-04-26 | $5.83 | $7.57 | 142,800 | — | — |
| 1979-04-25 | $5.83 | $7.57 | 201,600 | — | — |
| 1979-04-24 | $5.81 | $7.54 | 493,200 | — | — |
| 1979-04-23 | $5.77 | $7.48 | 421,800 | — | — |
| 1979-04-20 | $5.73 | $7.43 | 540,600 | — | — |
| 1979-04-19 | $5.79 | $7.51 | 158,400 | — | — |
| 1979-04-18 | $5.88 | $7.62 | 709,200 | — | — |
| 1979-04-17 | $5.88 | $7.62 | 174,000 | — | — |
| 1979-04-16 | $5.83 | $7.57 | 396,000 | — | — |
| 1979-04-12 | $5.90 | $7.65 | 296,400 | — | — |
| 1979-04-11 | $5.96 | $7.73 | 197,400 | — | — |
| 1979-04-10 | $6.04 | $7.84 | 332,400 | — | — |
| 1979-04-09 | $6.02 | $7.81 | 350,400 | — | — |
| 1979-04-06 | $6.00 | $7.78 | 363,600 | — | — |
| 1979-04-05 | $6.06 | $7.86 | 1,215,600 | — | — |
| 1979-04-04 | $6.02 | $7.81 | 900,600 | — | — |
| 1979-04-03 | $5.96 | $7.73 | 1,147,800 | — | — |
| 1979-04-02 | $5.81 | $7.54 | 927,600 | — | — |
| 1979-03-30 | $5.83 | $7.57 | 325,200 | — | — |
| 1979-03-29 | $5.96 | $7.73 | 297,600 | — | — |
| 1979-03-28 | $6.04 | $7.84 | 495,000 | — | — |
| 1979-03-27 | $6.10 | $7.92 | 646,200 | — | — |
| 1979-03-26 | $6.06 | $7.86 | 121,200 | — | — |
| 1979-03-23 | $6.08 | $7.89 | 1,071,000 | — | — |
| 1979-03-22 | $5.98 | $7.75 | 438,000 | — | — |
| 1979-03-21 | $5.92 | $7.67 | 388,800 | — | — |
| 1979-03-20 | $5.90 | $7.65 | 406,800 | — | — |
| 1979-03-19 | $5.98 | $7.75 | 268,200 | — | — |
| 1979-03-16 | $5.96 | $7.73 | 268,800 | — | — |
| 1979-03-15 | $5.94 | $7.70 | 370,200 | — | — |
| 1979-03-14 | $5.94 | $7.70 | 231,600 | — | — |
| 1979-03-13 | $5.90 | $7.65 | 304,800 | — | — |
| 1979-03-12 | $6.00 | $7.78 | 319,800 | — | — |
| 1979-03-09 | $6.00 | $7.78 | 602,400 | — | — |
| 1979-03-08 | $6.00 | $7.78 | 879,000 | — | — |
| 1979-03-07 | $5.92 | $7.67 | 627,600 | — | — |
| 1979-03-06 | $5.79 | $7.51 | 289,200 | — | — |
| 1979-03-05 | $5.83 | $7.57 | 197,400 | — | — |
| 1979-03-02 | $5.75 | $7.46 | 195,600 | — | — |
| 1979-03-01 | $5.75 | $7.46 | 421,200 | — | — |
| 1979-02-28 | $5.71 | $7.40 | 482,400 | — | — |
| 1979-02-27 | $5.75 | $7.46 | 293,400 | — | — |
| 1979-02-26 | $5.90 | $7.65 | 270,600 | — | — |
| 1979-02-23 | $5.92 | $7.67 | 295,200 | — | — |
| 1979-02-22 | $6.08 | $7.81 | 325,800 | — | — |
| 1979-02-21 | $6.15 | $7.89 | 407,400 | — | — |
| 1979-02-20 | $6.17 | $7.92 | 288,000 | — | — |
| 1979-02-16 | $6.17 | $7.92 | 165,000 | — | — |
| 1979-02-15 | $6.19 | $7.94 | 414,000 | — | — |
| 1979-02-14 | $6.17 | $7.92 | 450,600 | — | — |
| 1979-02-13 | $6.23 | $8.00 | 712,800 | — | — |
| 1979-02-12 | $6.13 | $7.86 | 346,200 | — | — |
| 1979-02-09 | $6.10 | $7.84 | 358,800 | — | — |
| 1979-02-08 | $6.02 | $7.73 | 229,800 | — | — |
| 1979-02-07 | $5.96 | $7.65 | 264,000 | — | — |
| 1979-02-06 | $6.00 | $7.70 | 666,600 | — | — |
| 1979-02-05 | $5.94 | $7.62 | 540,600 | — | — |
| 1979-02-02 | $6.08 | $7.81 | 247,800 | — | — |
| 1979-02-01 | $6.08 | $7.81 | 235,800 | — | — |
| 1979-01-31 | $6.04 | $7.75 | 253,800 | — | — |
| 1979-01-30 | $6.21 | $7.97 | 352,800 | — | — |
| 1979-01-29 | $6.21 | $7.97 | 370,200 | — | — |
| 1979-01-26 | $6.27 | $8.05 | 697,200 | — | — |
| 1979-01-25 | $6.25 | $8.02 | 814,200 | — | — |
| 1979-01-24 | $6.10 | $7.84 | 395,400 | — | — |
| 1979-01-23 | $6.13 | $7.86 | 385,200 | — | — |
| 1979-01-22 | $6.04 | $7.75 | 254,400 | — | — |
| 1979-01-19 | $6.08 | $7.81 | 531,600 | — | — |
| 1979-01-18 | $6.08 | $7.81 | 327,000 | — | — |
| 1979-01-17 | $6.08 | $7.81 | 374,400 | — | — |
| 1979-01-16 | $6.10 | $7.84 | 594,000 | — | — |
| 1979-01-15 | $6.21 | $7.97 | 546,600 | — | — |
| 1979-01-12 | $6.23 | $8.00 | 1,026,600 | — | — |
| 1979-01-11 | $6.15 | $7.89 | 707,400 | — | — |
| 1979-01-10 | $6.17 | $7.92 | 333,000 | — | — |
| 1979-01-09 | $6.23 | $8.00 | 462,000 | — | — |
| 1979-01-08 | $6.25 | $8.02 | 1,032,600 | — | — |
| 1979-01-05 | $6.33 | $8.13 | 1,591,200 | — | — |
| 1979-01-04 | $6.25 | $8.02 | 2,892,600 | — | — |
| 1979-01-03 | $6.06 | $7.78 | 1,524,000 | — | — |
| 1979-01-02 | $5.81 | $7.46 | 975,600 | — | — |