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 | $10.53 | $26.37 | 120,085 | — | — |
| 1979-12-28 | $10.53 | $26.37 | 143,233 | — | — |
| 1979-12-27 | $10.53 | $26.37 | 74,260 | — | — |
| 1979-12-26 | $10.64 | $26.64 | 52,288 | — | — |
| 1979-12-24 | $10.74 | $26.91 | 43,005 | — | — |
| 1979-12-21 | $10.53 | $26.37 | 63,920 | — | — |
| 1979-12-20 | $10.74 | $26.91 | 48,645 | — | — |
| 1979-12-19 | $10.74 | $26.91 | 52,523 | — | — |
| 1979-12-18 | $10.96 | $27.44 | 42,888 | — | — |
| 1979-12-17 | $10.96 | $27.44 | 122,670 | — | — |
| 1979-12-14 | $10.96 | $27.44 | 62,275 | — | — |
| 1979-12-13 | $11.17 | $27.97 | 53,110 | — | — |
| 1979-12-12 | $11.17 | $27.97 | 75,788 | — | — |
| 1979-12-11 | $12.02 | $29.25 | 36,543 | — | — |
| 1979-12-10 | $12.02 | $29.25 | 39,715 | — | — |
| 1979-12-07 | $12.02 | $29.25 | 32,313 | — | — |
| 1979-12-06 | $11.81 | $28.73 | 48,528 | — | — |
| 1979-12-05 | $11.81 | $28.73 | 55,695 | — | — |
| 1979-12-04 | $11.70 | $28.47 | 31,020 | — | — |
| 1979-12-03 | $11.60 | $28.22 | 20,328 | — | — |
| 1979-11-30 | $11.91 | $28.99 | 24,675 | — | — |
| 1979-11-29 | $11.81 | $28.73 | 51,348 | — | — |
| 1979-11-28 | $11.91 | $28.99 | 48,410 | — | — |
| 1979-11-27 | $11.70 | $28.47 | 61,923 | — | — |
| 1979-11-26 | $11.17 | $27.18 | 93,765 | — | — |
| 1979-11-23 | $10.85 | $26.40 | 16,215 | — | — |
| 1979-11-21 | $10.96 | $26.66 | 34,310 | — | — |
| 1979-11-20 | $10.96 | $26.66 | 40,068 | — | — |
| 1979-11-19 | $11.06 | $26.92 | 30,315 | — | — |
| 1979-11-16 | $11.06 | $26.92 | 32,195 | — | — |
| 1979-11-15 | $11.17 | $27.18 | 40,890 | — | — |
| 1979-11-14 | $11.06 | $26.92 | 42,418 | — | — |
| 1979-11-13 | $11.17 | $27.18 | 22,443 | — | — |
| 1979-11-12 | $10.96 | $26.66 | 31,138 | — | — |
| 1979-11-09 | $10.96 | $26.66 | 30,550 | — | — |
| 1979-11-08 | $11.06 | $26.92 | 24,793 | — | — |
| 1979-11-07 | $11.06 | $26.92 | 23,030 | — | — |
| 1979-11-06 | $11.17 | $27.18 | 148,520 | — | — |
| 1979-11-05 | $11.17 | $27.18 | 19,858 | — | — |
| 1979-11-02 | $11.17 | $27.18 | 27,260 | — | — |
| 1979-11-01 | $11.17 | $27.18 | 22,443 | — | — |
| 1979-10-31 | $10.96 | $26.66 | 47,235 | — | — |
| 1979-10-30 | $11.06 | $26.92 | 153,455 | — | — |
| 1979-10-29 | $11.06 | $26.92 | 29,728 | — | — |
| 1979-10-26 | $11.17 | $27.18 | 27,613 | — | — |
| 1979-10-25 | $11.06 | $26.92 | 31,138 | — | — |
| 1979-10-24 | $11.06 | $26.92 | 58,868 | — | — |
| 1979-10-23 | $11.06 | $26.92 | 35,485 | — | — |
| 1979-10-22 | $11.28 | $27.44 | 43,005 | — | — |
| 1979-10-19 | $11.38 | $27.70 | 58,750 | — | — |
| 1979-10-18 | $11.70 | $28.47 | 39,833 | — | — |
| 1979-10-17 | $11.49 | $27.96 | 32,900 | — | — |
| 1979-10-16 | $11.49 | $27.96 | 34,898 | — | — |
| 1979-10-15 | $11.49 | $27.96 | 46,060 | — | — |
| 1979-10-12 | $11.60 | $28.22 | 41,008 | — | — |
| 1979-10-11 | $11.60 | $28.22 | 49,350 | — | — |
| 1979-10-10 | $11.28 | $27.44 | 95,293 | — | — |
| 1979-10-09 | $11.81 | $28.73 | 23,970 | — | — |
| 1979-10-08 | $11.91 | $28.99 | 26,203 | — | — |
| 1979-10-05 | $11.91 | $28.99 | 31,725 | — | — |
| 1979-10-04 | $11.91 | $28.99 | 32,783 | — | — |
| 1979-10-03 | $11.81 | $28.73 | 26,320 | — | — |
| 1979-10-02 | $11.70 | $28.47 | 24,323 | — | — |
| 1979-10-01 | $11.70 | $28.47 | 25,615 | — | — |
| 1979-09-28 | $11.81 | $28.73 | 25,263 | — | — |
| 1979-09-27 | $11.91 | $28.99 | 24,910 | — | — |
| 1979-09-26 | $11.70 | $28.47 | 33,253 | — | — |
| 1979-09-25 | $11.49 | $27.96 | 43,240 | — | — |
| 1979-09-24 | $11.81 | $28.73 | 21,738 | — | — |
| 1979-09-21 | $11.91 | $28.99 | 53,463 | — | — |
| 1979-09-20 | $11.91 | $28.99 | 24,910 | — | — |
| 1979-09-19 | $11.91 | $28.99 | 98,700 | — | — |
| 1979-09-18 | $11.81 | $28.73 | 49,585 | — | — |
| 1979-09-17 | $11.81 | $28.73 | 35,015 | — | — |
| 1979-09-14 | $11.81 | $28.73 | 90,123 | — | — |
| 1979-09-13 | $12.55 | $29.72 | 68,855 | — | — |
| 1979-09-12 | $12.55 | $29.72 | 25,615 | — | — |
| 1979-09-11 | $12.77 | $30.22 | 34,075 | — | — |
| 1979-09-10 | $12.77 | $30.22 | 69,090 | — | — |
| 1979-09-07 | $12.77 | $30.22 | 18,448 | — | — |
| 1979-09-06 | $12.66 | $29.97 | 63,568 | — | — |
| 1979-09-05 | $12.77 | $30.22 | 37,365 | — | — |
| 1979-09-04 | $12.66 | $29.97 | 29,375 | — | — |
| 1979-08-31 | $12.77 | $30.22 | 15,628 | — | — |
| 1979-08-30 | $12.77 | $30.22 | 61,688 | — | — |
| 1979-08-29 | $12.66 | $29.97 | 16,333 | — | — |
| 1979-08-28 | $12.66 | $29.97 | 60,983 | — | — |
| 1979-08-27 | $12.66 | $29.97 | 44,415 | — | — |
| 1979-08-24 | $12.66 | $29.97 | 44,650 | — | — |
| 1979-08-23 | $12.66 | $29.97 | 20,093 | — | — |
| 1979-08-22 | $12.77 | $30.22 | 72,850 | — | — |
| 1979-08-21 | $12.66 | $29.97 | 19,623 | — | — |
| 1979-08-20 | $12.77 | $30.22 | 22,560 | — | — |
| 1979-08-17 | $12.77 | $30.22 | 21,973 | — | — |
| 1979-08-16 | $12.66 | $29.97 | 28,553 | — | — |
| 1979-08-15 | $12.66 | $29.97 | 27,613 | — | — |
| 1979-08-14 | $12.87 | $30.47 | 127,958 | — | — |
| 1979-08-13 | $12.66 | $29.97 | 70,383 | — | — |
| 1979-08-10 | $12.55 | $29.72 | 39,128 | — | — |
| 1979-08-09 | $12.55 | $29.72 | 108,218 | — | — |
| 1979-08-08 | $12.45 | $29.47 | 33,018 | — | — |
| 1979-08-07 | $12.34 | $29.21 | 29,375 | — | — |
| 1979-08-06 | $12.34 | $29.21 | 29,375 | — | — |
| 1979-08-03 | $12.45 | $29.47 | 35,485 | — | — |
| 1979-08-02 | $12.45 | $29.47 | 19,270 | — | — |
| 1979-08-01 | $12.55 | $29.72 | 39,715 | — | — |
| 1979-07-31 | $12.55 | $29.72 | 34,898 | — | — |
| 1979-07-30 | $12.34 | $29.21 | 34,075 | — | — |
| 1979-07-27 | $12.45 | $29.47 | 51,113 | — | — |
| 1979-07-26 | $12.55 | $29.72 | 65,918 | — | — |
| 1979-07-25 | $12.66 | $29.97 | 94,588 | — | — |
| 1979-07-24 | $12.55 | $29.72 | 24,675 | — | — |
| 1979-07-23 | $12.55 | $29.72 | 95,293 | — | — |
| 1979-07-20 | $12.66 | $29.97 | 25,380 | — | — |
| 1979-07-19 | $12.55 | $29.72 | 53,933 | — | — |
| 1979-07-18 | $12.66 | $29.97 | 182,830 | — | — |
| 1979-07-17 | $12.66 | $29.97 | 39,010 | — | — |
| 1979-07-16 | $12.66 | $29.97 | 20,680 | — | — |
| 1979-07-13 | $12.66 | $29.97 | 16,920 | — | — |
| 1979-07-12 | $12.66 | $29.97 | 14,923 | — | — |
| 1979-07-11 | $12.66 | $29.97 | 20,210 | — | — |
| 1979-07-10 | $12.55 | $29.72 | 19,505 | — | — |
| 1979-07-09 | $12.66 | $29.97 | 81,075 | — | — |
| 1979-07-06 | $12.55 | $29.72 | 15,040 | — | — |
| 1979-07-05 | $12.45 | $29.47 | 15,863 | — | — |
| 1979-07-03 | $12.45 | $29.47 | 8,225 | — | — |
| 1979-07-02 | $12.66 | $29.97 | 32,783 | — | — |
| 1979-06-29 | $12.45 | $29.47 | 20,798 | — | — |
| 1979-06-28 | $12.55 | $29.72 | 16,333 | — | — |
| 1979-06-27 | $12.55 | $29.72 | 23,148 | — | — |
| 1979-06-26 | $12.55 | $29.72 | 18,448 | — | — |
| 1979-06-25 | $12.45 | $29.47 | 25,615 | — | — |
| 1979-06-22 | $12.55 | $29.72 | 31,138 | — | — |
| 1979-06-21 | $12.34 | $29.21 | 20,210 | — | — |
| 1979-06-20 | $12.45 | $29.47 | 18,800 | — | — |
| 1979-06-19 | $12.55 | $29.72 | 16,215 | — | — |
| 1979-06-18 | $12.66 | $29.97 | 16,568 | — | — |
| 1979-06-15 | $12.55 | $29.72 | 11,985 | — | — |
| 1979-06-14 | $12.66 | $29.97 | 60,630 | — | — |
| 1979-06-13 | $13.40 | $30.93 | 35,955 | — | — |
| 1979-06-12 | $13.30 | $30.68 | 109,275 | — | — |
| 1979-06-11 | $12.87 | $29.70 | 26,790 | — | — |
| 1979-06-08 | $12.77 | $29.45 | 68,620 | — | — |
| 1979-06-07 | $12.98 | $29.94 | 41,125 | — | — |
| 1979-06-06 | $12.87 | $29.70 | 18,095 | — | — |
| 1979-06-05 | $12.77 | $29.45 | 21,973 | — | — |
| 1979-06-04 | $12.77 | $29.45 | 23,265 | — | — |
| 1979-06-01 | $12.87 | $29.70 | 17,743 | — | — |
| 1979-05-31 | $12.87 | $29.70 | 108,453 | — | — |
| 1979-05-30 | $12.66 | $29.21 | 33,370 | — | — |
| 1979-05-29 | $12.55 | $28.96 | 33,605 | — | — |
| 1979-05-25 | $12.34 | $28.47 | 42,418 | — | — |
| 1979-05-24 | $12.23 | $28.23 | 21,268 | — | — |
| 1979-05-23 | $12.13 | $27.98 | 106,573 | — | — |
| 1979-05-22 | $12.13 | $27.98 | 24,323 | — | — |
| 1979-05-21 | $12.23 | $28.23 | 74,613 | — | — |
| 1979-05-18 | $12.13 | $27.98 | 25,968 | — | — |
| 1979-05-17 | $12.23 | $28.23 | 20,915 | — | — |
| 1979-05-16 | $12.02 | $27.74 | 19,035 | — | — |
| 1979-05-15 | $11.91 | $27.49 | 39,363 | — | — |
| 1979-05-14 | $11.70 | $27.00 | 26,908 | — | — |
| 1979-05-11 | $11.91 | $27.49 | 29,845 | — | — |
| 1979-05-10 | $11.91 | $27.49 | 38,540 | — | — |
| 1979-05-09 | $12.13 | $27.98 | 20,680 | — | — |
| 1979-05-08 | $11.91 | $27.49 | 33,488 | — | — |
| 1979-05-07 | $12.02 | $27.74 | 32,313 | — | — |
| 1979-05-04 | $12.23 | $28.23 | 216,435 | — | — |
| 1979-05-03 | $12.45 | $28.72 | 34,075 | — | — |
| 1979-05-02 | $12.45 | $28.72 | 13,865 | — | — |
| 1979-05-01 | $12.55 | $28.96 | 16,098 | — | — |
| 1979-04-30 | $12.55 | $28.96 | 23,735 | — | — |
| 1979-04-27 | $12.45 | $28.72 | 31,490 | — | — |
| 1979-04-26 | $12.34 | $28.47 | 22,090 | — | — |
| 1979-04-25 | $12.55 | $28.96 | 43,005 | — | — |
| 1979-04-24 | $12.66 | $29.21 | 31,608 | — | — |
| 1979-04-23 | $12.55 | $28.96 | 33,488 | — | — |
| 1979-04-20 | $12.66 | $29.21 | 18,800 | — | — |
| 1979-04-19 | $12.66 | $29.21 | 18,330 | — | — |
| 1979-04-18 | $12.77 | $29.45 | 17,390 | — | — |
| 1979-04-17 | $12.55 | $28.96 | 16,568 | — | — |
| 1979-04-16 | $12.77 | $29.45 | 18,800 | — | — |
| 1979-04-12 | $12.66 | $29.21 | 16,803 | — | — |
| 1979-04-11 | $12.66 | $29.21 | 21,268 | — | — |
| 1979-04-10 | $12.66 | $29.21 | 21,738 | — | — |
| 1979-04-09 | $12.77 | $29.45 | 49,820 | — | — |
| 1979-04-06 | $12.55 | $28.96 | 25,968 | — | — |
| 1979-04-05 | $12.55 | $28.96 | 37,953 | — | — |
| 1979-04-04 | $12.55 | $28.96 | 35,485 | — | — |
| 1979-04-03 | $12.55 | $28.96 | 23,383 | — | — |
| 1979-04-02 | $12.45 | $28.72 | 54,638 | — | — |
| 1979-03-30 | $12.55 | $28.96 | 19,858 | — | — |
| 1979-03-29 | $12.45 | $28.72 | 40,538 | — | — |
| 1979-03-28 | $12.66 | $29.21 | 29,140 | — | — |
| 1979-03-27 | $12.55 | $28.96 | 48,763 | — | — |
| 1979-03-26 | $12.55 | $28.96 | 24,088 | — | — |
| 1979-03-23 | $12.55 | $28.96 | 16,568 | — | — |
| 1979-03-22 | $12.55 | $28.96 | 18,213 | — | — |
| 1979-03-21 | $12.45 | $28.72 | 45,120 | — | — |
| 1979-03-20 | $12.45 | $28.72 | 29,845 | — | — |
| 1979-03-19 | $12.55 | $28.96 | 24,793 | — | — |
| 1979-03-16 | $12.45 | $28.72 | 19,035 | — | — |
| 1979-03-15 | $12.66 | $29.21 | 32,900 | — | — |
| 1979-03-14 | $12.45 | $28.72 | 72,968 | — | — |
| 1979-03-13 | $13.19 | $29.65 | 28,670 | — | — |
| 1979-03-12 | $13.09 | $29.41 | 15,863 | — | — |
| 1979-03-09 | $13.09 | $29.41 | 29,375 | — | — |
| 1979-03-08 | $12.98 | $29.17 | 16,803 | — | — |
| 1979-03-07 | $12.87 | $28.93 | 18,213 | — | — |
| 1979-03-06 | $12.98 | $29.17 | 24,558 | — | — |
| 1979-03-05 | $12.98 | $29.17 | 184,240 | — | — |
| 1979-03-02 | $12.77 | $28.69 | 26,673 | — | — |
| 1979-03-01 | $12.77 | $28.69 | 32,665 | — | — |
| 1979-02-28 | $12.77 | $28.69 | 16,450 | — | — |
| 1979-02-27 | $12.66 | $28.45 | 46,413 | — | — |
| 1979-02-26 | $12.77 | $28.69 | 26,085 | — | — |
| 1979-02-23 | $12.66 | $28.45 | 15,158 | — | — |
| 1979-02-22 | $12.77 | $28.69 | 17,273 | — | — |
| 1979-02-21 | $12.77 | $28.69 | 59,925 | — | — |
| 1979-02-20 | $12.66 | $28.45 | 14,218 | — | — |
| 1979-02-16 | $12.66 | $28.45 | 28,553 | — | — |
| 1979-02-15 | $12.66 | $28.45 | 11,750 | — | — |
| 1979-02-14 | $12.66 | $28.45 | 18,095 | — | — |
| 1979-02-13 | $12.55 | $28.21 | 15,863 | — | — |
| 1979-02-12 | $12.55 | $28.21 | 20,210 | — | — |
| 1979-02-09 | $12.45 | $27.98 | 25,615 | — | — |
| 1979-02-08 | $12.55 | $28.21 | 26,790 | — | — |
| 1979-02-07 | $12.55 | $28.21 | 17,038 | — | — |
| 1979-02-06 | $12.66 | $28.45 | 19,505 | — | — |
| 1979-02-05 | $12.66 | $28.45 | 21,738 | — | — |
| 1979-02-02 | $12.77 | $28.69 | 33,253 | — | — |
| 1979-02-01 | $12.87 | $28.93 | 23,500 | — | — |
| 1979-01-31 | $12.87 | $28.93 | 21,385 | — | — |
| 1979-01-30 | $12.77 | $28.69 | 25,263 | — | — |
| 1979-01-29 | $12.66 | $28.45 | 21,620 | — | — |
| 1979-01-26 | $12.66 | $28.45 | 16,215 | — | — |
| 1979-01-25 | $12.55 | $28.21 | 27,965 | — | — |
| 1979-01-24 | $12.45 | $27.98 | 15,040 | — | — |
| 1979-01-23 | $12.45 | $27.98 | 36,425 | — | — |
| 1979-01-22 | $12.45 | $27.98 | 18,683 | — | — |
| 1979-01-19 | $12.55 | $28.21 | 12,103 | — | — |
| 1979-01-18 | $12.55 | $28.21 | 14,100 | — | — |
| 1979-01-17 | $12.55 | $28.21 | 15,040 | — | — |
| 1979-01-16 | $12.55 | $28.21 | 21,150 | — | — |
| 1979-01-15 | $12.34 | $27.74 | 20,563 | — | — |
| 1979-01-12 | $12.34 | $27.74 | 21,855 | — | — |
| 1979-01-11 | $12.45 | $27.98 | 14,335 | — | — |
| 1979-01-10 | $12.34 | $27.74 | 22,678 | — | — |
| 1979-01-09 | $12.45 | $27.98 | 29,493 | — | — |
| 1979-01-08 | $12.66 | $28.45 | 20,915 | — | — |
| 1979-01-05 | $12.45 | $27.98 | 18,330 | — | — |
| 1979-01-04 | $12.45 | $27.98 | 27,965 | — | — |
| 1979-01-03 | $12.02 | $27.02 | 22,560 | — | — |
| 1979-01-02 | $11.81 | $26.54 | 45,825 | — | — |