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
- 1973-05-03 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 | $6.13 | $10.97 | 118,800 | — | — |
| 1979-12-28 | $6.19 | $11.08 | 232,800 | — | — |
| 1979-12-27 | $6.31 | $11.00 | 278,800 | — | — |
| 1979-12-26 | $6.41 | $11.17 | 100,000 | — | — |
| 1979-12-24 | $6.34 | $11.06 | 97,200 | — | — |
| 1979-12-21 | $6.25 | $10.90 | 104,400 | — | — |
| 1979-12-20 | $6.25 | $10.90 | 153,600 | — | — |
| 1979-12-19 | $6.31 | $11.00 | 245,200 | — | — |
| 1979-12-18 | $6.31 | $11.00 | 142,400 | — | — |
| 1979-12-17 | $6.31 | $11.00 | 140,000 | — | — |
| 1979-12-14 | $6.31 | $11.00 | 425,200 | — | — |
| 1979-12-13 | $6.25 | $10.90 | 238,400 | — | — |
| 1979-12-12 | $6.25 | $10.90 | 244,000 | — | — |
| 1979-12-11 | $6.28 | $10.95 | 234,000 | — | — |
| 1979-12-10 | $6.38 | $11.11 | 593,200 | — | — |
| 1979-12-07 | $6.47 | $11.28 | 564,400 | — | — |
| 1979-12-06 | $6.44 | $11.22 | 73,600 | — | — |
| 1979-12-05 | $6.47 | $11.28 | 164,400 | — | — |
| 1979-12-04 | $6.50 | $11.33 | 130,000 | — | — |
| 1979-12-03 | $6.50 | $11.33 | 112,400 | — | — |
| 1979-11-30 | $6.47 | $11.28 | 306,000 | — | — |
| 1979-11-29 | $6.53 | $11.39 | 311,600 | — | — |
| 1979-11-28 | $6.47 | $11.28 | 288,800 | — | — |
| 1979-11-27 | $6.44 | $11.22 | 186,400 | — | — |
| 1979-11-26 | $6.44 | $11.22 | 358,400 | — | — |
| 1979-11-23 | $6.38 | $11.11 | 413,600 | — | — |
| 1979-11-21 | $6.28 | $10.95 | 111,600 | — | — |
| 1979-11-20 | $6.31 | $11.00 | 362,000 | — | — |
| 1979-11-19 | $6.25 | $10.90 | 313,200 | — | — |
| 1979-11-16 | $6.19 | $10.79 | 667,200 | — | — |
| 1979-11-15 | $6.13 | $10.68 | 315,200 | — | — |
| 1979-11-14 | $6.13 | $10.68 | 189,600 | — | — |
| 1979-11-13 | $6.16 | $10.73 | 143,600 | — | — |
| 1979-11-12 | $6.13 | $10.68 | 549,200 | — | — |
| 1979-11-09 | $6.03 | $10.51 | 740,400 | — | — |
| 1979-11-08 | $5.97 | $10.40 | 144,800 | — | — |
| 1979-11-07 | $5.94 | $10.35 | 188,400 | — | — |
| 1979-11-06 | $5.97 | $10.40 | 252,800 | — | — |
| 1979-11-05 | $6.00 | $10.46 | 232,000 | — | — |
| 1979-11-02 | $6.03 | $10.51 | 135,200 | — | — |
| 1979-11-01 | $6.03 | $10.51 | 542,800 | — | — |
| 1979-10-31 | $6.03 | $10.51 | 504,800 | — | — |
| 1979-10-30 | $6.03 | $10.51 | 160,000 | — | — |
| 1979-10-29 | $6.03 | $10.51 | 236,400 | — | — |
| 1979-10-26 | $6.06 | $10.57 | 461,600 | — | — |
| 1979-10-25 | $5.97 | $10.40 | 466,800 | — | — |
| 1979-10-24 | $6.03 | $10.51 | 722,800 | — | — |
| 1979-10-23 | $6.03 | $10.51 | 475,600 | — | — |
| 1979-10-22 | $6.03 | $10.51 | 629,200 | — | — |
| 1979-10-19 | $6.09 | $10.62 | 390,800 | — | — |
| 1979-10-18 | $6.22 | $10.84 | 1,452,400 | — | — |
| 1979-10-17 | $6.22 | $10.84 | 384,400 | — | — |
| 1979-10-16 | $6.16 | $10.73 | 150,400 | — | — |
| 1979-10-15 | $6.19 | $10.79 | 221,600 | — | — |
| 1979-10-12 | $6.22 | $10.84 | 252,800 | — | — |
| 1979-10-11 | $6.16 | $10.73 | 242,400 | — | — |
| 1979-10-10 | $6.19 | $10.79 | 713,200 | — | — |
| 1979-10-09 | $6.38 | $11.11 | 128,000 | — | — |
| 1979-10-08 | $6.47 | $11.28 | 179,600 | — | — |
| 1979-10-05 | $6.47 | $11.28 | 288,400 | — | — |
| 1979-10-04 | $6.44 | $11.22 | 257,200 | — | — |
| 1979-10-03 | $6.41 | $11.17 | 129,600 | — | — |
| 1979-10-02 | $6.38 | $11.11 | 135,600 | — | — |
| 1979-10-01 | $6.38 | $11.11 | 211,200 | — | — |
| 1979-09-28 | $6.66 | $11.31 | 254,400 | — | — |
| 1979-09-27 | $6.66 | $11.31 | 104,000 | — | — |
| 1979-09-26 | $6.59 | $11.20 | 214,400 | — | — |
| 1979-09-25 | $6.59 | $11.20 | 460,400 | — | — |
| 1979-09-24 | $6.59 | $11.20 | 876,000 | — | — |
| 1979-09-21 | $6.66 | $11.31 | 686,800 | — | — |
| 1979-09-20 | $6.59 | $11.20 | 320,400 | — | — |
| 1979-09-19 | $6.44 | $10.94 | 106,000 | — | — |
| 1979-09-18 | $6.44 | $10.94 | 665,600 | — | — |
| 1979-09-17 | $6.50 | $11.04 | 121,600 | — | — |
| 1979-09-14 | $6.50 | $11.04 | 86,800 | — | — |
| 1979-09-13 | $6.56 | $11.15 | 346,800 | — | — |
| 1979-09-12 | $6.56 | $11.15 | 407,600 | — | — |
| 1979-09-11 | $6.53 | $11.09 | 65,600 | — | — |
| 1979-09-10 | $6.53 | $11.09 | 60,000 | — | — |
| 1979-09-07 | $6.56 | $11.15 | 50,400 | — | — |
| 1979-09-06 | $6.53 | $11.09 | 245,600 | — | — |
| 1979-09-05 | $6.53 | $11.09 | 750,000 | — | — |
| 1979-09-04 | $6.59 | $11.20 | 190,400 | — | — |
| 1979-08-31 | $6.63 | $11.25 | 186,800 | — | — |
| 1979-08-30 | $6.59 | $11.20 | 154,800 | — | — |
| 1979-08-29 | $6.59 | $11.20 | 240,000 | — | — |
| 1979-08-28 | $6.53 | $11.09 | 67,200 | — | — |
| 1979-08-27 | $6.56 | $11.15 | 78,400 | — | — |
| 1979-08-24 | $6.56 | $11.15 | 395,200 | — | — |
| 1979-08-23 | $6.56 | $11.15 | 115,600 | — | — |
| 1979-08-22 | $6.56 | $11.15 | 91,600 | — | — |
| 1979-08-21 | $6.56 | $11.15 | 388,000 | — | — |
| 1979-08-20 | $6.59 | $11.20 | 254,800 | — | — |
| 1979-08-17 | $6.59 | $11.20 | 381,600 | — | — |
| 1979-08-16 | $6.59 | $11.20 | 170,800 | — | — |
| 1979-08-15 | $6.59 | $11.20 | 370,000 | — | — |
| 1979-08-14 | $6.59 | $11.20 | 228,400 | — | — |
| 1979-08-13 | $6.56 | $11.15 | 100,400 | — | — |
| 1979-08-10 | $6.56 | $11.15 | 354,400 | — | — |
| 1979-08-09 | $6.53 | $11.09 | 174,000 | — | — |
| 1979-08-08 | $6.59 | $11.20 | 63,600 | — | — |
| 1979-08-07 | $6.59 | $11.20 | 76,400 | — | — |
| 1979-08-06 | $6.63 | $11.25 | 309,200 | — | — |
| 1979-08-03 | $6.56 | $11.15 | 95,600 | — | — |
| 1979-08-02 | $6.47 | $10.99 | 97,200 | — | — |
| 1979-08-01 | $6.47 | $10.99 | 329,200 | — | — |
| 1979-07-31 | $6.44 | $10.94 | 299,600 | — | — |
| 1979-07-30 | $6.44 | $10.94 | 71,200 | — | — |
| 1979-07-27 | $6.47 | $10.99 | 500,400 | — | — |
| 1979-07-26 | $6.38 | $10.83 | 110,400 | — | — |
| 1979-07-25 | $6.38 | $10.83 | 447,200 | — | — |
| 1979-07-24 | $6.38 | $10.83 | 459,200 | — | — |
| 1979-07-23 | $6.38 | $10.83 | 429,200 | — | — |
| 1979-07-20 | $6.38 | $10.83 | 652,400 | — | — |
| 1979-07-19 | $6.38 | $10.83 | 738,000 | — | — |
| 1979-07-18 | $6.44 | $10.94 | 127,600 | — | — |
| 1979-07-17 | $6.50 | $11.04 | 118,400 | — | — |
| 1979-07-16 | $6.53 | $11.09 | 122,400 | — | — |
| 1979-07-13 | $6.56 | $11.15 | 58,000 | — | — |
| 1979-07-12 | $6.63 | $11.25 | 185,600 | — | — |
| 1979-07-11 | $6.59 | $11.20 | 215,200 | — | — |
| 1979-07-10 | $6.59 | $11.20 | 219,600 | — | — |
| 1979-07-09 | $6.56 | $11.15 | 419,600 | — | — |
| 1979-07-06 | $6.53 | $11.09 | 276,000 | — | — |
| 1979-07-05 | $6.50 | $11.04 | 558,400 | — | — |
| 1979-07-03 | $6.44 | $10.94 | 395,200 | — | — |
| 1979-07-02 | $6.41 | $10.88 | 297,200 | — | — |
| 1979-06-29 | $6.41 | $10.88 | 410,800 | — | — |
| 1979-06-28 | $6.44 | $10.94 | 400,800 | — | — |
| 1979-06-27 | $6.75 | $11.20 | 382,400 | — | — |
| 1979-06-26 | $6.72 | $11.15 | 510,800 | — | — |
| 1979-06-25 | $6.72 | $11.15 | 353,600 | — | — |
| 1979-06-22 | $6.72 | $11.15 | 197,200 | — | — |
| 1979-06-21 | $6.75 | $11.20 | 256,800 | — | — |
| 1979-06-20 | $6.78 | $11.25 | 157,200 | — | — |
| 1979-06-19 | $6.78 | $11.25 | 260,400 | — | — |
| 1979-06-18 | $6.78 | $11.25 | 601,200 | — | — |
| 1979-06-15 | $6.75 | $11.20 | 557,600 | — | — |
| 1979-06-14 | $6.75 | $11.20 | 849,600 | — | — |
| 1979-06-13 | $6.72 | $11.15 | 462,000 | — | — |
| 1979-06-12 | $6.63 | $11.00 | 304,000 | — | — |
| 1979-06-11 | $6.56 | $10.89 | 130,400 | — | — |
| 1979-06-08 | $6.56 | $10.89 | 63,600 | — | — |
| 1979-06-07 | $6.59 | $10.94 | 147,200 | — | — |
| 1979-06-06 | $6.50 | $10.79 | 118,800 | — | — |
| 1979-06-05 | $6.47 | $10.74 | 58,000 | — | — |
| 1979-06-04 | $6.50 | $10.79 | 98,000 | — | — |
| 1979-06-01 | $6.44 | $10.68 | 73,600 | — | — |
| 1979-05-31 | $6.50 | $10.79 | 377,600 | — | — |
| 1979-05-30 | $6.50 | $10.79 | 114,000 | — | — |
| 1979-05-29 | $6.50 | $10.79 | 270,800 | — | — |
| 1979-05-25 | $6.47 | $10.74 | 234,400 | — | — |
| 1979-05-24 | $6.44 | $10.68 | 118,400 | — | — |
| 1979-05-23 | $6.38 | $10.58 | 85,600 | — | — |
| 1979-05-22 | $6.38 | $10.58 | 156,800 | — | — |
| 1979-05-21 | $6.38 | $10.58 | 130,400 | — | — |
| 1979-05-18 | $6.38 | $10.58 | 292,800 | — | — |
| 1979-05-17 | $6.41 | $10.63 | 160,400 | — | — |
| 1979-05-16 | $6.19 | $10.27 | 68,800 | — | — |
| 1979-05-15 | $6.13 | $10.17 | 188,000 | — | — |
| 1979-05-14 | $6.16 | $10.22 | 52,400 | — | — |
| 1979-05-11 | $6.13 | $10.17 | 100,800 | — | — |
| 1979-05-10 | $6.13 | $10.17 | 244,400 | — | — |
| 1979-05-09 | $6.16 | $10.22 | 69,600 | — | — |
| 1979-05-08 | $6.06 | $10.06 | 156,400 | — | — |
| 1979-05-07 | $6.13 | $10.17 | 332,000 | — | — |
| 1979-05-04 | $6.16 | $10.22 | 162,800 | — | — |
| 1979-05-03 | $6.19 | $10.27 | 128,000 | — | — |
| 1979-05-02 | $6.22 | $10.32 | 120,400 | — | — |
| 1979-05-01 | $6.16 | $10.22 | 166,000 | — | — |
| 1979-04-30 | $6.16 | $10.22 | 181,600 | — | — |
| 1979-04-27 | $6.16 | $10.22 | 227,600 | — | — |
| 1979-04-26 | $6.22 | $10.32 | 324,400 | — | — |
| 1979-04-25 | $6.25 | $10.37 | 178,400 | — | — |
| 1979-04-24 | $6.28 | $10.43 | 480,000 | — | — |
| 1979-04-23 | $6.31 | $10.48 | 66,400 | — | — |
| 1979-04-20 | $6.34 | $10.53 | 115,200 | — | — |
| 1979-04-19 | $6.34 | $10.53 | 206,400 | — | — |
| 1979-04-18 | $6.31 | $10.48 | 238,800 | — | — |
| 1979-04-17 | $6.38 | $10.58 | 249,600 | — | — |
| 1979-04-16 | $6.41 | $10.63 | 197,600 | — | — |
| 1979-04-12 | $6.41 | $10.63 | 569,200 | — | — |
| 1979-04-11 | $6.44 | $10.68 | 953,200 | — | — |
| 1979-04-10 | $6.50 | $10.79 | 302,000 | — | — |
| 1979-04-09 | $6.47 | $10.74 | 386,800 | — | — |
| 1979-04-06 | $6.50 | $10.79 | 94,800 | — | — |
| 1979-04-05 | $6.47 | $10.74 | 163,600 | — | — |
| 1979-04-04 | $6.53 | $10.84 | 173,200 | — | — |
| 1979-04-03 | $6.50 | $10.79 | 276,000 | — | — |
| 1979-04-02 | $6.44 | $10.68 | 1,178,000 | — | — |
| 1979-03-30 | $6.59 | $10.94 | 169,600 | — | — |
| 1979-03-29 | $6.75 | $10.95 | 382,000 | — | — |
| 1979-03-28 | $6.81 | $11.05 | 150,800 | — | — |
| 1979-03-27 | $6.78 | $11.00 | 124,800 | — | — |
| 1979-03-26 | $6.75 | $10.95 | 210,800 | — | — |
| 1979-03-23 | $6.75 | $10.95 | 88,800 | — | — |
| 1979-03-22 | $6.72 | $10.90 | 207,200 | — | — |
| 1979-03-21 | $6.75 | $10.95 | 391,600 | — | — |
| 1979-03-20 | $6.75 | $10.95 | 122,000 | — | — |
| 1979-03-19 | $6.75 | $10.95 | 178,800 | — | — |
| 1979-03-16 | $6.75 | $10.95 | 359,600 | — | — |
| 1979-03-15 | $6.69 | $10.84 | 156,400 | — | — |
| 1979-03-14 | $6.69 | $10.84 | 102,800 | — | — |
| 1979-03-13 | $6.69 | $10.84 | 170,000 | — | — |
| 1979-03-12 | $6.69 | $10.84 | 85,200 | — | — |
| 1979-03-09 | $6.69 | $10.84 | 301,600 | — | — |
| 1979-03-08 | $6.66 | $10.79 | 325,200 | — | — |
| 1979-03-07 | $6.69 | $10.84 | 72,400 | — | — |
| 1979-03-06 | $6.69 | $10.84 | 123,200 | — | — |
| 1979-03-05 | $6.69 | $10.84 | 136,400 | — | — |
| 1979-03-02 | $6.69 | $10.84 | 111,600 | — | — |
| 1979-03-01 | $6.69 | $10.84 | 426,000 | — | — |
| 1979-02-28 | $6.63 | $10.74 | 72,000 | — | — |
| 1979-02-27 | $6.63 | $10.74 | 101,600 | — | — |
| 1979-02-26 | $6.72 | $10.90 | 549,200 | — | — |
| 1979-02-23 | $6.72 | $10.90 | 149,600 | — | — |
| 1979-02-22 | $6.75 | $10.95 | 229,600 | — | — |
| 1979-02-21 | $6.78 | $11.00 | 616,400 | — | — |
| 1979-02-20 | $6.81 | $11.05 | 248,400 | — | — |
| 1979-02-16 | $6.81 | $11.05 | 180,800 | — | — |
| 1979-02-15 | $6.75 | $10.95 | 147,600 | — | — |
| 1979-02-14 | $6.66 | $10.79 | 324,400 | — | — |
| 1979-02-13 | $6.69 | $10.84 | 306,400 | — | — |
| 1979-02-12 | $6.63 | $10.74 | 180,000 | — | — |
| 1979-02-09 | $6.69 | $10.84 | 329,200 | — | — |
| 1979-02-08 | $6.66 | $10.79 | 128,000 | — | — |
| 1979-02-07 | $6.63 | $10.74 | 497,600 | — | — |
| 1979-02-06 | $6.66 | $10.79 | 630,000 | — | — |
| 1979-02-05 | $6.69 | $10.84 | 231,200 | — | — |
| 1979-02-02 | $6.72 | $10.90 | 229,200 | — | — |
| 1979-02-01 | $6.72 | $10.90 | 190,000 | — | — |
| 1979-01-31 | $6.69 | $10.84 | 661,600 | — | — |
| 1979-01-30 | $6.69 | $10.84 | 134,000 | — | — |
| 1979-01-29 | $6.69 | $10.84 | 174,800 | — | — |
| 1979-01-26 | $6.69 | $10.84 | 653,600 | — | — |
| 1979-01-25 | $6.66 | $10.79 | 217,600 | — | — |
| 1979-01-24 | $6.59 | $10.69 | 86,000 | — | — |
| 1979-01-23 | $6.59 | $10.69 | 85,200 | — | — |
| 1979-01-22 | $6.56 | $10.64 | 204,800 | — | — |
| 1979-01-19 | $6.63 | $10.74 | 154,800 | — | — |
| 1979-01-18 | $6.56 | $10.64 | 162,000 | — | — |
| 1979-01-17 | $6.59 | $10.69 | 287,200 | — | — |
| 1979-01-16 | $6.59 | $10.69 | 549,600 | — | — |
| 1979-01-15 | $6.56 | $10.64 | 191,600 | — | — |
| 1979-01-12 | $6.53 | $10.59 | 325,200 | — | — |
| 1979-01-11 | $6.50 | $10.54 | 192,400 | — | — |
| 1979-01-10 | $6.50 | $10.54 | 120,400 | — | — |
| 1979-01-09 | $6.50 | $10.54 | 231,600 | — | — |
| 1979-01-08 | $6.50 | $10.54 | 151,600 | — | — |
| 1979-01-05 | $6.50 | $10.54 | 403,600 | — | — |
| 1979-01-04 | $6.56 | $10.64 | 220,000 | — | — |
| 1979-01-03 | $6.56 | $10.64 | 151,200 | — | — |
| 1979-01-02 | $6.47 | $10.49 | 96,400 | — | — |