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 | $6.06 | $13.40 | 78,800 | — | — |
| 1979-12-28 | $6.03 | $13.33 | 119,600 | — | — |
| 1979-12-27 | $6.06 | $13.40 | 63,600 | — | — |
| 1979-12-26 | $6.09 | $13.47 | 150,400 | — | — |
| 1979-12-24 | $6.06 | $13.40 | 67,600 | — | — |
| 1979-12-21 | $6.06 | $13.40 | 70,000 | — | — |
| 1979-12-20 | $6.09 | $13.47 | 175,200 | — | — |
| 1979-12-19 | $6.13 | $13.54 | 605,600 | — | — |
| 1979-12-18 | $6.09 | $13.47 | 287,200 | — | — |
| 1979-12-17 | $6.09 | $13.47 | 261,600 | — | — |
| 1979-12-14 | $6.03 | $13.33 | 1,119,200 | — | — |
| 1979-12-13 | $6.00 | $13.26 | 74,000 | — | — |
| 1979-12-12 | $6.00 | $13.26 | 139,200 | — | — |
| 1979-12-11 | $6.03 | $13.33 | 795,600 | — | — |
| 1979-12-10 | $5.94 | $13.13 | 84,400 | — | — |
| 1979-12-07 | $5.94 | $13.13 | 133,200 | — | — |
| 1979-12-06 | $5.94 | $13.13 | 95,200 | — | — |
| 1979-12-05 | $6.03 | $13.33 | 172,800 | — | — |
| 1979-12-04 | $5.94 | $13.13 | 68,800 | — | — |
| 1979-12-03 | $6.00 | $13.26 | 110,400 | — | — |
| 1979-11-30 | $6.03 | $13.33 | 113,600 | — | — |
| 1979-11-29 | $6.00 | $13.26 | 225,200 | — | — |
| 1979-11-28 | $6.03 | $13.33 | 139,200 | — | — |
| 1979-11-27 | $6.00 | $13.26 | 96,400 | — | — |
| 1979-11-26 | $6.00 | $13.26 | 202,000 | — | — |
| 1979-11-23 | $5.88 | $12.99 | 101,600 | — | — |
| 1979-11-21 | $5.84 | $12.92 | 149,200 | — | — |
| 1979-11-20 | $5.81 | $12.85 | 232,000 | — | — |
| 1979-11-19 | $5.66 | $12.50 | 298,400 | — | — |
| 1979-11-16 | $5.59 | $12.37 | 299,200 | — | — |
| 1979-11-15 | $5.53 | $12.23 | 139,600 | — | — |
| 1979-11-14 | $5.56 | $12.30 | 170,800 | — | — |
| 1979-11-13 | $5.53 | $12.23 | 150,000 | — | — |
| 1979-11-12 | $5.50 | $12.16 | 54,000 | — | — |
| 1979-11-09 | $5.50 | $12.16 | 115,200 | — | — |
| 1979-11-08 | $5.44 | $12.02 | 66,000 | — | — |
| 1979-11-07 | $5.47 | $12.09 | 124,400 | — | — |
| 1979-11-06 | $5.44 | $12.02 | 159,600 | — | — |
| 1979-11-05 | $5.50 | $12.16 | 136,800 | — | — |
| 1979-11-02 | $5.47 | $12.09 | 108,000 | — | — |
| 1979-11-01 | $5.50 | $12.16 | 111,600 | — | — |
| 1979-10-31 | $5.44 | $12.02 | 569,200 | — | — |
| 1979-10-30 | $5.59 | $12.03 | 644,800 | — | — |
| 1979-10-29 | $5.53 | $11.90 | 67,200 | — | — |
| 1979-10-26 | $5.56 | $11.96 | 89,200 | — | — |
| 1979-10-25 | $5.56 | $11.96 | 143,600 | — | — |
| 1979-10-24 | $5.59 | $12.03 | 107,600 | — | — |
| 1979-10-23 | $5.59 | $12.03 | 126,400 | — | — |
| 1979-10-22 | $5.56 | $11.96 | 106,800 | — | — |
| 1979-10-19 | $5.59 | $12.03 | 262,000 | — | — |
| 1979-10-18 | $5.66 | $12.16 | 368,800 | — | — |
| 1979-10-17 | $5.59 | $12.03 | 129,200 | — | — |
| 1979-10-16 | $5.63 | $12.10 | 178,400 | — | — |
| 1979-10-15 | $5.66 | $12.16 | 234,800 | — | — |
| 1979-10-12 | $5.66 | $12.16 | 101,200 | — | — |
| 1979-10-11 | $5.66 | $12.16 | 330,800 | — | — |
| 1979-10-10 | $5.63 | $12.10 | 342,800 | — | — |
| 1979-10-09 | $5.84 | $12.57 | 232,800 | — | — |
| 1979-10-08 | $5.97 | $12.84 | 252,400 | — | — |
| 1979-10-05 | $6.06 | $13.04 | 291,600 | — | — |
| 1979-10-04 | $6.06 | $13.04 | 410,800 | — | — |
| 1979-10-03 | $6.00 | $12.90 | 218,400 | — | — |
| 1979-10-02 | $5.91 | $12.70 | 94,400 | — | — |
| 1979-10-01 | $5.84 | $12.57 | 192,400 | — | — |
| 1979-09-28 | $5.88 | $12.63 | 95,200 | — | — |
| 1979-09-27 | $5.84 | $12.57 | 178,800 | — | — |
| 1979-09-26 | $5.81 | $12.50 | 360,800 | — | — |
| 1979-09-25 | $5.81 | $12.50 | 136,000 | — | — |
| 1979-09-24 | $5.81 | $12.50 | 105,600 | — | — |
| 1979-09-21 | $5.81 | $12.50 | 163,200 | — | — |
| 1979-09-20 | $5.78 | $12.43 | 103,600 | — | — |
| 1979-09-19 | $5.78 | $12.43 | 141,600 | — | — |
| 1979-09-18 | $5.78 | $12.43 | 462,400 | — | — |
| 1979-09-17 | $5.84 | $12.57 | 211,600 | — | — |
| 1979-09-14 | $5.78 | $12.43 | 120,000 | — | — |
| 1979-09-13 | $5.81 | $12.50 | 254,000 | — | — |
| 1979-09-12 | $5.81 | $12.50 | 201,600 | — | — |
| 1979-09-11 | $5.78 | $12.43 | 59,600 | — | — |
| 1979-09-10 | $5.84 | $12.57 | 109,600 | — | — |
| 1979-09-07 | $5.84 | $12.57 | 281,600 | — | — |
| 1979-09-06 | $5.81 | $12.50 | 55,600 | — | — |
| 1979-09-05 | $5.78 | $12.43 | 192,800 | — | — |
| 1979-09-04 | $5.88 | $12.63 | 71,600 | — | — |
| 1979-08-31 | $5.88 | $12.63 | 73,200 | — | — |
| 1979-08-30 | $5.88 | $12.63 | 132,400 | — | — |
| 1979-08-29 | $5.84 | $12.57 | 74,800 | — | — |
| 1979-08-28 | $5.84 | $12.57 | 70,400 | — | — |
| 1979-08-27 | $5.84 | $12.57 | 89,200 | — | — |
| 1979-08-24 | $5.84 | $12.57 | 131,200 | — | — |
| 1979-08-23 | $5.91 | $12.70 | 231,600 | — | — |
| 1979-08-22 | $5.91 | $12.70 | 178,800 | — | — |
| 1979-08-21 | $5.97 | $12.84 | 220,000 | — | — |
| 1979-08-20 | $5.94 | $12.77 | 77,600 | — | — |
| 1979-08-17 | $5.97 | $12.84 | 84,800 | — | — |
| 1979-08-16 | $5.97 | $12.84 | 99,200 | — | — |
| 1979-08-15 | $5.97 | $12.84 | 91,200 | — | — |
| 1979-08-14 | $5.97 | $12.84 | 168,400 | — | — |
| 1979-08-13 | $5.97 | $12.84 | 108,800 | — | — |
| 1979-08-10 | $5.94 | $12.77 | 60,400 | — | — |
| 1979-08-09 | $5.97 | $12.84 | 73,600 | — | — |
| 1979-08-08 | $6.00 | $12.90 | 85,200 | — | — |
| 1979-08-07 | $5.97 | $12.84 | 548,000 | — | — |
| 1979-08-06 | $5.97 | $12.84 | 542,000 | — | — |
| 1979-08-03 | $5.94 | $12.77 | 90,800 | — | — |
| 1979-08-02 | $5.97 | $12.84 | 961,200 | — | — |
| 1979-08-01 | $6.19 | $12.98 | 192,800 | — | — |
| 1979-07-31 | $6.16 | $12.91 | 85,200 | — | — |
| 1979-07-30 | $6.09 | $12.78 | 61,200 | — | — |
| 1979-07-27 | $6.09 | $12.78 | 66,800 | — | — |
| 1979-07-26 | $6.09 | $12.78 | 75,200 | — | — |
| 1979-07-25 | $6.09 | $12.78 | 208,800 | — | — |
| 1979-07-24 | $6.06 | $12.72 | 280,800 | — | — |
| 1979-07-23 | $6.03 | $12.65 | 52,000 | — | — |
| 1979-07-20 | $6.06 | $12.72 | 89,600 | — | — |
| 1979-07-19 | $6.09 | $12.78 | 128,000 | — | — |
| 1979-07-18 | $6.19 | $12.98 | 152,400 | — | — |
| 1979-07-17 | $6.19 | $12.98 | 133,600 | — | — |
| 1979-07-16 | $6.16 | $12.91 | 80,400 | — | — |
| 1979-07-13 | $6.16 | $12.91 | 329,600 | — | — |
| 1979-07-12 | $6.19 | $12.98 | 484,800 | — | — |
| 1979-07-11 | $6.13 | $12.85 | 124,800 | — | — |
| 1979-07-10 | $6.13 | $12.85 | 56,400 | — | — |
| 1979-07-09 | $6.16 | $12.91 | 207,600 | — | — |
| 1979-07-06 | $6.09 | $12.78 | 206,800 | — | — |
| 1979-07-05 | $6.03 | $12.65 | 186,400 | — | — |
| 1979-07-03 | $6.03 | $12.65 | 147,600 | — | — |
| 1979-07-02 | $6.03 | $12.65 | 91,600 | — | — |
| 1979-06-29 | $6.06 | $12.72 | 94,800 | — | — |
| 1979-06-28 | $6.06 | $12.72 | 145,200 | — | — |
| 1979-06-27 | $6.06 | $12.72 | 127,600 | — | — |
| 1979-06-26 | $6.03 | $12.65 | 107,600 | — | — |
| 1979-06-25 | $6.09 | $12.78 | 215,600 | — | — |
| 1979-06-22 | $6.13 | $12.85 | 385,200 | — | — |
| 1979-06-21 | $6.16 | $12.91 | 307,200 | — | — |
| 1979-06-20 | $6.09 | $12.78 | 92,000 | — | — |
| 1979-06-19 | $6.09 | $12.78 | 175,600 | — | — |
| 1979-06-18 | $6.16 | $12.91 | 202,800 | — | — |
| 1979-06-15 | $6.19 | $12.98 | 390,800 | — | — |
| 1979-06-14 | $6.09 | $12.78 | 188,400 | — | — |
| 1979-06-13 | $6.06 | $12.72 | 290,400 | — | — |
| 1979-06-12 | $5.94 | $12.45 | 155,200 | — | — |
| 1979-06-11 | $5.91 | $12.39 | 103,200 | — | — |
| 1979-06-08 | $5.88 | $12.32 | 222,000 | — | — |
| 1979-06-07 | $5.75 | $12.06 | 202,000 | — | — |
| 1979-06-06 | $5.72 | $12.00 | 88,400 | — | — |
| 1979-06-05 | $5.72 | $12.00 | 92,400 | — | — |
| 1979-06-04 | $5.69 | $11.93 | 206,800 | — | — |
| 1979-06-01 | $5.69 | $11.93 | 192,000 | — | — |
| 1979-05-31 | $5.69 | $11.93 | 76,800 | — | — |
| 1979-05-30 | $5.72 | $12.00 | 181,600 | — | — |
| 1979-05-29 | $5.72 | $12.00 | 149,200 | — | — |
| 1979-05-25 | $5.69 | $11.93 | 167,200 | — | — |
| 1979-05-24 | $5.63 | $11.80 | 71,200 | — | — |
| 1979-05-23 | $5.59 | $11.73 | 94,000 | — | — |
| 1979-05-22 | $5.56 | $11.67 | 146,000 | — | — |
| 1979-05-21 | $5.53 | $11.60 | 177,200 | — | — |
| 1979-05-18 | $5.53 | $11.60 | 177,200 | — | — |
| 1979-05-17 | $5.50 | $11.54 | 154,000 | — | — |
| 1979-05-16 | $5.41 | $11.34 | 167,600 | — | — |
| 1979-05-15 | $5.38 | $11.27 | 270,000 | — | — |
| 1979-05-14 | $5.41 | $11.34 | 102,000 | — | — |
| 1979-05-11 | $5.44 | $11.41 | 81,200 | — | — |
| 1979-05-10 | $5.47 | $11.47 | 152,800 | — | — |
| 1979-05-09 | $5.53 | $11.60 | 155,600 | — | — |
| 1979-05-08 | $5.53 | $11.60 | 220,400 | — | — |
| 1979-05-07 | $5.56 | $11.67 | 163,600 | — | — |
| 1979-05-04 | $5.56 | $11.67 | 268,800 | — | — |
| 1979-05-03 | $5.56 | $11.67 | 431,200 | — | — |
| 1979-05-02 | $5.69 | $11.61 | 122,000 | — | — |
| 1979-05-01 | $5.69 | $11.61 | 376,400 | — | — |
| 1979-04-30 | $5.66 | $11.55 | 137,200 | — | — |
| 1979-04-27 | $5.69 | $11.61 | 226,800 | — | — |
| 1979-04-26 | $5.84 | $11.93 | 473,200 | — | — |
| 1979-04-25 | $5.91 | $12.06 | 295,200 | — | — |
| 1979-04-24 | $5.94 | $12.12 | 208,000 | — | — |
| 1979-04-23 | $5.91 | $12.06 | 96,800 | — | — |
| 1979-04-20 | $5.91 | $12.06 | 78,800 | — | — |
| 1979-04-19 | $5.91 | $12.06 | 52,400 | — | — |
| 1979-04-18 | $5.94 | $12.12 | 110,800 | — | — |
| 1979-04-17 | $5.97 | $12.18 | 87,600 | — | — |
| 1979-04-16 | $5.94 | $12.12 | 86,400 | — | — |
| 1979-04-12 | $6.00 | $12.25 | 99,200 | — | — |
| 1979-04-11 | $6.00 | $12.25 | 77,600 | — | — |
| 1979-04-10 | $5.97 | $12.18 | 583,600 | — | — |
| 1979-04-09 | $5.97 | $12.18 | 260,000 | — | — |
| 1979-04-06 | $6.00 | $12.25 | 92,000 | — | — |
| 1979-04-05 | $6.00 | $12.25 | 196,000 | — | — |
| 1979-04-04 | $5.94 | $12.12 | 164,800 | — | — |
| 1979-04-03 | $5.97 | $12.18 | 144,800 | — | — |
| 1979-04-02 | $5.94 | $12.12 | 401,600 | — | — |
| 1979-03-30 | $6.00 | $12.25 | 283,600 | — | — |
| 1979-03-29 | $6.06 | $12.38 | 161,600 | — | — |
| 1979-03-28 | $6.03 | $12.31 | 139,200 | — | — |
| 1979-03-27 | $6.03 | $12.31 | 55,200 | — | — |
| 1979-03-26 | $6.00 | $12.25 | 345,200 | — | — |
| 1979-03-23 | $6.00 | $12.25 | 282,800 | — | — |
| 1979-03-22 | $6.03 | $12.31 | 46,400 | — | — |
| 1979-03-21 | $6.09 | $12.44 | 70,000 | — | — |
| 1979-03-20 | $6.09 | $12.44 | 136,800 | — | — |
| 1979-03-19 | $6.13 | $12.50 | 119,200 | — | — |
| 1979-03-16 | $6.06 | $12.38 | 112,000 | — | — |
| 1979-03-15 | $6.06 | $12.38 | 283,600 | — | — |
| 1979-03-14 | $6.00 | $12.25 | 119,600 | — | — |
| 1979-03-13 | $6.03 | $12.31 | 105,600 | — | — |
| 1979-03-12 | $6.00 | $12.25 | 63,600 | — | — |
| 1979-03-09 | $6.03 | $12.31 | 181,200 | — | — |
| 1979-03-08 | $6.00 | $12.25 | 156,800 | — | — |
| 1979-03-07 | $6.03 | $12.31 | 171,600 | — | — |
| 1979-03-06 | $5.97 | $12.18 | 87,600 | — | — |
| 1979-03-05 | $6.03 | $12.31 | 172,000 | — | — |
| 1979-03-02 | $6.03 | $12.31 | 67,600 | — | — |
| 1979-03-01 | $6.00 | $12.25 | 211,200 | — | — |
| 1979-02-28 | $6.00 | $12.25 | 178,800 | — | — |
| 1979-02-27 | $6.00 | $12.25 | 92,800 | — | — |
| 1979-02-26 | $6.06 | $12.38 | 55,600 | — | — |
| 1979-02-23 | $6.09 | $12.44 | 178,400 | — | — |
| 1979-02-22 | $6.13 | $12.50 | 74,400 | — | — |
| 1979-02-21 | $6.09 | $12.44 | 113,200 | — | — |
| 1979-02-20 | $6.09 | $12.44 | 126,000 | — | — |
| 1979-02-16 | $6.09 | $12.44 | 102,800 | — | — |
| 1979-02-15 | $6.09 | $12.44 | 183,600 | — | — |
| 1979-02-14 | $6.06 | $12.38 | 87,600 | — | — |
| 1979-02-13 | $6.06 | $12.38 | 100,800 | — | — |
| 1979-02-12 | $6.06 | $12.38 | 72,400 | — | — |
| 1979-02-09 | $6.06 | $12.38 | 123,600 | — | — |
| 1979-02-08 | $6.03 | $12.31 | 200,000 | — | — |
| 1979-02-07 | $6.00 | $12.25 | 83,200 | — | — |
| 1979-02-06 | $6.00 | $12.25 | 164,400 | — | — |
| 1979-02-05 | $6.00 | $12.25 | 112,800 | — | — |
| 1979-02-02 | $6.00 | $12.25 | 208,000 | — | — |
| 1979-02-01 | $6.03 | $12.31 | 174,400 | — | — |
| 1979-01-31 | $6.22 | $12.38 | 682,400 | — | — |
| 1979-01-30 | $6.22 | $12.38 | 489,200 | — | — |
| 1979-01-29 | $6.16 | $12.26 | 75,200 | — | — |
| 1979-01-26 | $6.16 | $12.26 | 106,000 | — | — |
| 1979-01-25 | $6.13 | $12.20 | 176,800 | — | — |
| 1979-01-24 | $6.09 | $12.13 | 244,800 | — | — |
| 1979-01-23 | $6.13 | $12.20 | 462,800 | — | — |
| 1979-01-22 | $6.03 | $12.01 | 510,400 | — | — |
| 1979-01-19 | $6.03 | $12.01 | 83,200 | — | — |
| 1979-01-18 | $6.00 | $11.95 | 66,800 | — | — |
| 1979-01-17 | $6.03 | $12.01 | 118,800 | — | — |
| 1979-01-16 | $6.00 | $11.95 | 166,400 | — | — |
| 1979-01-15 | $6.00 | $11.95 | 106,400 | — | — |
| 1979-01-12 | $5.97 | $11.89 | 137,200 | — | — |
| 1979-01-11 | $5.94 | $11.82 | 100,800 | — | — |
| 1979-01-10 | $5.94 | $11.82 | 109,600 | — | — |
| 1979-01-09 | $5.91 | $11.76 | 292,400 | — | — |
| 1979-01-08 | $5.88 | $11.70 | 65,600 | — | — |
| 1979-01-05 | $5.88 | $11.70 | 233,600 | — | — |
| 1979-01-04 | $5.88 | $11.70 | 156,800 | — | — |
| 1979-01-03 | $5.84 | $11.64 | 114,000 | — | — |
| 1979-01-02 | $5.81 | $11.57 | 222,400 | — | — |