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
- 1973-02-21 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 | $9.13 | $9.27 | 39,100 | — | — |
| 1979-12-28 | $9.25 | $9.40 | 50,600 | — | — |
| 1979-12-27 | $9.13 | $9.27 | 30,400 | — | — |
| 1979-12-26 | $9.00 | $9.15 | 28,700 | — | — |
| 1979-12-24 | $9.00 | $9.15 | 11,900 | — | — |
| 1979-12-21 | $9.13 | $9.27 | 27,600 | — | — |
| 1979-12-20 | $9.13 | $9.27 | 37,500 | — | — |
| 1979-12-19 | $9.13 | $9.27 | 62,900 | — | — |
| 1979-12-18 | $9.25 | $9.40 | 99,300 | — | — |
| 1979-12-17 | $9.13 | $9.27 | 27,400 | — | — |
| 1979-12-14 | $9.13 | $9.27 | 19,700 | — | — |
| 1979-12-13 | $9.25 | $9.40 | 35,600 | — | — |
| 1979-12-12 | $9.13 | $9.27 | 28,900 | — | — |
| 1979-12-11 | $9.25 | $9.40 | 31,300 | — | — |
| 1979-12-10 | $9.25 | $9.40 | 30,000 | — | — |
| 1979-12-07 | $9.38 | $9.53 | 23,100 | — | — |
| 1979-12-06 | $9.38 | $9.53 | 28,900 | — | — |
| 1979-12-05 | $9.25 | $9.40 | 31,000 | — | — |
| 1979-12-04 | $9.38 | $9.53 | 43,500 | — | — |
| 1979-12-03 | $9.38 | $9.53 | 34,100 | — | — |
| 1979-11-30 | $9.50 | $9.66 | 21,900 | — | — |
| 1979-11-29 | $9.38 | $9.53 | 31,200 | — | — |
| 1979-11-28 | $9.25 | $9.40 | 29,900 | — | — |
| 1979-11-27 | $9.38 | $9.53 | 36,600 | — | — |
| 1979-11-26 | $9.25 | $9.40 | 59,100 | — | — |
| 1979-11-23 | $9.50 | $9.66 | 18,500 | — | — |
| 1979-11-21 | $9.50 | $9.66 | 25,900 | — | — |
| 1979-11-20 | $9.50 | $9.66 | 53,700 | — | — |
| 1979-11-19 | $9.38 | $9.53 | 30,300 | — | — |
| 1979-11-16 | $9.38 | $9.53 | 42,000 | — | — |
| 1979-11-15 | $9.38 | $9.53 | 20,100 | — | — |
| 1979-11-14 | $9.38 | $9.53 | 17,300 | — | — |
| 1979-11-13 | $9.25 | $9.40 | 21,700 | — | — |
| 1979-11-12 | $9.25 | $9.40 | 18,100 | — | — |
| 1979-11-09 | $9.25 | $9.40 | 22,100 | — | — |
| 1979-11-08 | $9.25 | $9.40 | 37,700 | — | — |
| 1979-11-07 | $9.38 | $9.53 | 41,500 | — | — |
| 1979-11-06 | $9.38 | $9.53 | 19,800 | — | — |
| 1979-11-05 | $9.50 | $9.66 | 26,600 | — | — |
| 1979-11-02 | $9.25 | $9.40 | 20,900 | — | — |
| 1979-11-01 | $9.13 | $9.27 | 28,900 | — | — |
| 1979-10-31 | $9.13 | $9.27 | 24,000 | — | — |
| 1979-10-30 | $9.13 | $9.27 | 16,900 | — | — |
| 1979-10-29 | $9.13 | $9.27 | 29,400 | — | — |
| 1979-10-26 | $9.13 | $9.27 | 16,800 | — | — |
| 1979-10-25 | $9.00 | $9.15 | 29,400 | — | — |
| 1979-10-24 | $9.00 | $9.15 | 40,700 | — | — |
| 1979-10-23 | $9.25 | $9.40 | 41,300 | — | — |
| 1979-10-22 | $9.38 | $9.53 | 33,400 | — | — |
| 1979-10-19 | $9.50 | $9.66 | 23,200 | — | — |
| 1979-10-18 | $9.50 | $9.66 | 29,300 | — | — |
| 1979-10-17 | $9.63 | $9.78 | 18,000 | — | — |
| 1979-10-16 | $9.63 | $9.78 | 19,200 | — | — |
| 1979-10-15 | $9.50 | $9.66 | 27,700 | — | — |
| 1979-10-12 | $9.50 | $9.66 | 25,100 | — | — |
| 1979-10-11 | $9.63 | $9.78 | 45,400 | — | — |
| 1979-10-10 | $9.63 | $9.78 | 38,000 | — | — |
| 1979-10-09 | $9.75 | $9.91 | 70,300 | — | — |
| 1979-10-08 | $9.88 | $10.04 | 9,300 | — | — |
| 1979-10-05 | $9.75 | $9.91 | 16,900 | — | — |
| 1979-10-04 | $9.75 | $9.91 | 33,300 | — | — |
| 1979-10-03 | $10.00 | $10.16 | 14,900 | — | — |
| 1979-10-02 | $9.75 | $9.91 | 23,400 | — | — |
| 1979-10-01 | $9.88 | $10.04 | 19,900 | — | — |
| 1979-09-28 | $9.88 | $10.04 | 18,000 | — | — |
| 1979-09-27 | $9.88 | $10.04 | 18,800 | — | — |
| 1979-09-26 | $9.88 | $10.04 | 28,800 | — | — |
| 1979-09-25 | $9.75 | $9.91 | 33,800 | — | — |
| 1979-09-24 | $9.88 | $10.04 | 32,200 | — | — |
| 1979-09-21 | $10.00 | $10.16 | 44,200 | — | — |
| 1979-09-20 | $10.00 | $10.16 | 17,600 | — | — |
| 1979-09-19 | $10.00 | $10.16 | 139,100 | — | — |
| 1979-09-18 | $10.00 | $10.16 | 23,300 | — | — |
| 1979-09-17 | $10.00 | $10.16 | 14,700 | — | — |
| 1979-09-14 | $10.13 | $10.29 | 30,000 | — | — |
| 1979-09-13 | $10.13 | $10.29 | 25,800 | — | — |
| 1979-09-12 | $10.00 | $10.16 | 18,900 | — | — |
| 1979-09-11 | $10.00 | $10.16 | 34,200 | — | — |
| 1979-09-10 | $10.13 | $10.29 | 35,000 | — | — |
| 1979-09-07 | $10.00 | $10.16 | 36,500 | — | — |
| 1979-09-06 | $10.00 | $10.16 | 20,200 | — | — |
| 1979-09-05 | $10.13 | $10.29 | 124,800 | — | — |
| 1979-09-04 | $10.25 | $10.42 | 24,800 | — | — |
| 1979-08-31 | $10.38 | $10.55 | 21,100 | — | — |
| 1979-08-30 | $10.25 | $10.42 | 47,400 | — | — |
| 1979-08-29 | $10.25 | $10.42 | 20,400 | — | — |
| 1979-08-28 | $10.25 | $10.42 | 307,600 | — | — |
| 1979-08-27 | $10.25 | $10.42 | 42,100 | — | — |
| 1979-08-24 | $10.50 | $10.67 | 35,400 | — | — |
| 1979-08-23 | $10.63 | $10.80 | 34,100 | — | — |
| 1979-08-22 | $10.38 | $10.55 | 33,800 | — | — |
| 1979-08-21 | $10.50 | $10.67 | 21,800 | — | — |
| 1979-08-20 | $10.50 | $10.67 | 30,700 | — | — |
| 1979-08-17 | $10.50 | $10.67 | 42,500 | — | — |
| 1979-08-16 | $10.50 | $10.67 | 47,000 | — | — |
| 1979-08-15 | $10.50 | $10.67 | 142,200 | — | — |
| 1979-08-14 | $10.25 | $10.42 | 26,700 | — | — |
| 1979-08-13 | $10.38 | $10.55 | 68,300 | — | — |
| 1979-08-10 | $10.50 | $10.67 | 29,500 | — | — |
| 1979-08-09 | $10.38 | $10.55 | 27,200 | — | — |
| 1979-08-08 | $10.38 | $10.55 | 43,700 | — | — |
| 1979-08-07 | $10.25 | $10.42 | 30,800 | — | — |
| 1979-08-06 | $10.38 | $10.55 | 18,800 | — | — |
| 1979-08-03 | $10.38 | $10.55 | 32,400 | — | — |
| 1979-08-02 | $10.38 | $10.55 | 24,900 | — | — |
| 1979-08-01 | $10.38 | $10.55 | 43,500 | — | — |
| 1979-07-31 | $10.25 | $10.42 | 32,000 | — | — |
| 1979-07-30 | $10.25 | $10.42 | 32,000 | — | — |
| 1979-07-27 | $10.38 | $10.55 | 29,800 | — | — |
| 1979-07-26 | $10.25 | $10.42 | 30,400 | — | — |
| 1979-07-25 | $10.25 | $10.42 | 42,900 | — | — |
| 1979-07-24 | $10.25 | $10.42 | 52,400 | — | — |
| 1979-07-23 | $10.13 | $10.29 | 33,100 | — | — |
| 1979-07-20 | $10.00 | $10.16 | 349,400 | — | — |
| 1979-07-19 | $10.00 | $10.16 | 21,600 | — | — |
| 1979-07-18 | $10.13 | $10.29 | 48,400 | — | — |
| 1979-07-17 | $10.25 | $10.42 | 95,400 | — | — |
| 1979-07-16 | $10.25 | $10.42 | 38,400 | — | — |
| 1979-07-13 | $10.25 | $10.42 | 47,400 | — | — |
| 1979-07-12 | $10.00 | $10.16 | 60,700 | — | — |
| 1979-07-11 | $10.25 | $10.42 | 135,000 | — | — |
| 1979-07-10 | $9.75 | $9.91 | 108,500 | — | — |
| 1979-07-09 | $9.75 | $9.91 | 113,900 | — | — |
| 1979-07-06 | $9.25 | $9.40 | 34,300 | — | — |
| 1979-07-05 | $9.38 | $9.53 | 37,500 | — | — |
| 1979-07-03 | $9.25 | $9.40 | 36,700 | — | — |
| 1979-07-02 | $9.25 | $9.40 | 24,700 | — | — |
| 1979-06-29 | $9.38 | $9.53 | 26,200 | — | — |
| 1979-06-28 | $9.38 | $9.53 | 21,900 | — | — |
| 1979-06-27 | $9.38 | $9.53 | 24,100 | — | — |
| 1979-06-26 | $9.13 | $9.27 | 20,800 | — | — |
| 1979-06-25 | $9.38 | $9.53 | 32,800 | — | — |
| 1979-06-22 | $9.25 | $9.40 | 43,000 | — | — |
| 1979-06-21 | $9.13 | $9.27 | 17,900 | — | — |
| 1979-06-20 | $9.25 | $9.40 | 24,900 | — | — |
| 1979-06-19 | $9.25 | $9.40 | 127,800 | — | — |
| 1979-06-18 | $9.38 | $9.53 | 25,600 | — | — |
| 1979-06-15 | $9.38 | $9.53 | 92,900 | — | — |
| 1979-06-14 | $9.38 | $9.53 | 199,800 | — | — |
| 1979-06-13 | $9.25 | $9.40 | 62,500 | — | — |
| 1979-06-12 | $9.25 | $9.40 | 47,400 | — | — |
| 1979-06-11 | $9.00 | $9.15 | 49,900 | — | — |
| 1979-06-08 | $9.13 | $9.27 | 70,300 | — | — |
| 1979-06-07 | $9.00 | $9.15 | 82,500 | — | — |
| 1979-06-06 | $8.75 | $8.89 | 32,400 | — | — |
| 1979-06-05 | $8.88 | $9.02 | 30,600 | — | — |
| 1979-06-04 | $8.75 | $8.89 | 68,900 | — | — |
| 1979-06-01 | $8.88 | $9.02 | 33,700 | — | — |
| 1979-05-31 | $8.88 | $9.02 | 23,000 | — | — |
| 1979-05-30 | $8.88 | $9.02 | 21,800 | — | — |
| 1979-05-29 | $8.88 | $9.02 | 28,400 | — | — |
| 1979-05-25 | $8.75 | $8.89 | 78,100 | — | — |
| 1979-05-24 | $8.88 | $9.02 | 22,300 | — | — |
| 1979-05-23 | $9.00 | $9.15 | 42,300 | — | — |
| 1979-05-22 | $9.13 | $9.27 | 24,400 | — | — |
| 1979-05-21 | $9.13 | $9.27 | 59,400 | — | — |
| 1979-05-18 | $9.25 | $9.40 | 26,500 | — | — |
| 1979-05-17 | $9.13 | $9.27 | 68,400 | — | — |
| 1979-05-16 | $8.75 | $8.89 | 25,800 | — | — |
| 1979-05-15 | $8.88 | $9.02 | 26,600 | — | — |
| 1979-05-14 | $8.75 | $8.89 | 31,100 | — | — |
| 1979-05-11 | $8.88 | $9.02 | 26,000 | — | — |
| 1979-05-10 | $8.88 | $9.02 | 41,900 | — | — |
| 1979-05-09 | $8.88 | $9.02 | 22,500 | — | — |
| 1979-05-08 | $8.88 | $9.02 | 36,800 | — | — |
| 1979-05-07 | $9.00 | $9.15 | 46,200 | — | — |
| 1979-05-04 | $9.00 | $9.15 | 22,700 | — | — |
| 1979-05-03 | $9.00 | $9.15 | 22,100 | — | — |
| 1979-05-02 | $9.00 | $9.15 | 22,000 | — | — |
| 1979-05-01 | $9.00 | $9.15 | 19,500 | — | — |
| 1979-04-30 | $9.13 | $9.27 | 63,600 | — | — |
| 1979-04-27 | $9.13 | $9.27 | 34,800 | — | — |
| 1979-04-26 | $9.00 | $9.15 | 29,500 | — | — |
| 1979-04-25 | $9.00 | $9.15 | 41,300 | — | — |
| 1979-04-24 | $9.00 | $9.15 | 42,700 | — | — |
| 1979-04-23 | $9.13 | $9.27 | 29,300 | — | — |
| 1979-04-20 | $9.13 | $9.27 | 24,900 | — | — |
| 1979-04-19 | $9.00 | $9.15 | 28,500 | — | — |
| 1979-04-18 | $9.13 | $9.27 | 31,000 | — | — |
| 1979-04-17 | $9.13 | $9.27 | 32,700 | — | — |
| 1979-04-16 | $9.00 | $9.15 | 23,300 | — | — |
| 1979-04-12 | $9.13 | $9.27 | 31,600 | — | — |
| 1979-04-11 | $9.13 | $9.27 | 26,000 | — | — |
| 1979-04-10 | $9.13 | $9.27 | 38,400 | — | — |
| 1979-04-09 | $9.13 | $9.27 | 30,300 | — | — |
| 1979-04-06 | $9.25 | $9.40 | 39,900 | — | — |
| 1979-04-05 | $9.25 | $9.40 | 31,600 | — | — |
| 1979-04-04 | $9.13 | $9.27 | 36,400 | — | — |
| 1979-04-03 | $9.25 | $9.40 | 34,900 | — | — |
| 1979-04-02 | $9.00 | $9.15 | 72,200 | — | — |
| 1979-03-30 | $9.38 | $9.53 | 41,400 | — | — |
| 1979-03-29 | $9.38 | $9.53 | 45,700 | — | — |
| 1979-03-28 | $9.38 | $9.53 | 31,600 | — | — |
| 1979-03-27 | $9.38 | $9.53 | 17,800 | — | — |
| 1979-03-26 | $9.38 | $9.53 | 23,400 | — | — |
| 1979-03-23 | $9.38 | $9.53 | 22,600 | — | — |
| 1979-03-22 | $9.50 | $9.66 | 20,300 | — | — |
| 1979-03-21 | $9.38 | $9.53 | 21,300 | — | — |
| 1979-03-20 | $9.38 | $9.53 | 17,600 | — | — |
| 1979-03-19 | $9.38 | $9.53 | 19,600 | — | — |
| 1979-03-16 | $9.38 | $9.53 | 21,600 | — | — |
| 1979-03-15 | $9.38 | $9.53 | 37,600 | — | — |
| 1979-03-14 | $9.25 | $9.40 | 13,600 | — | — |
| 1979-03-13 | $9.25 | $9.40 | 23,800 | — | — |
| 1979-03-12 | $9.38 | $9.53 | 23,700 | — | — |
| 1979-03-09 | $9.25 | $9.40 | 24,300 | — | — |
| 1979-03-08 | $9.25 | $9.40 | 15,300 | — | — |
| 1979-03-07 | $9.25 | $9.40 | 31,700 | — | — |
| 1979-03-06 | $9.25 | $9.40 | 25,800 | — | — |
| 1979-03-05 | $9.25 | $9.40 | 35,900 | — | — |
| 1979-03-02 | $9.38 | $9.53 | 16,300 | — | — |
| 1979-03-01 | $9.38 | $9.53 | 21,900 | — | — |
| 1979-02-28 | $9.38 | $9.53 | 20,300 | — | — |
| 1979-02-27 | $9.38 | $9.53 | 24,600 | — | — |
| 1979-02-26 | $9.38 | $9.53 | 29,000 | — | — |
| 1979-02-23 | $9.38 | $9.53 | 27,100 | — | — |
| 1979-02-22 | $9.75 | $9.91 | 18,400 | — | — |
| 1979-02-21 | $9.75 | $9.91 | 27,000 | — | — |
| 1979-02-20 | $9.50 | $9.66 | 53,500 | — | — |
| 1979-02-16 | $9.38 | $9.53 | 26,700 | — | — |
| 1979-02-15 | $9.50 | $9.66 | 33,300 | — | — |
| 1979-02-14 | $9.50 | $9.66 | 30,100 | — | — |
| 1979-02-13 | $9.63 | $9.78 | 19,700 | — | — |
| 1979-02-12 | $9.63 | $9.78 | 26,500 | — | — |
| 1979-02-09 | $9.63 | $9.78 | 45,200 | — | — |
| 1979-02-08 | $9.50 | $9.66 | 47,200 | — | — |
| 1979-02-07 | $9.63 | $9.78 | 19,100 | — | — |
| 1979-02-06 | $9.75 | $9.91 | 15,400 | — | — |
| 1979-02-05 | $9.63 | $9.78 | 22,800 | — | — |
| 1979-02-02 | $9.50 | $9.66 | 20,500 | — | — |
| 1979-02-01 | $9.75 | $9.91 | 21,100 | — | — |
| 1979-01-31 | $9.88 | $10.04 | 25,400 | — | — |
| 1979-01-30 | $9.75 | $9.91 | 23,300 | — | — |
| 1979-01-29 | $9.75 | $9.91 | 26,900 | — | — |
| 1979-01-26 | $9.88 | $10.04 | 56,500 | — | — |
| 1979-01-25 | $9.63 | $9.78 | 26,600 | — | — |
| 1979-01-24 | $9.50 | $9.66 | 24,500 | — | — |
| 1979-01-23 | $9.63 | $9.78 | 48,000 | — | — |
| 1979-01-22 | $9.63 | $9.78 | 20,600 | — | — |
| 1979-01-19 | $9.63 | $9.78 | 24,800 | — | — |
| 1979-01-18 | $9.75 | $9.91 | 21,800 | — | — |
| 1979-01-17 | $9.63 | $9.78 | 18,400 | — | — |
| 1979-01-16 | $9.50 | $9.66 | 24,100 | — | — |
| 1979-01-15 | $9.63 | $9.78 | 19,600 | — | — |
| 1979-01-12 | $9.38 | $9.53 | 39,900 | — | — |
| 1979-01-11 | $9.50 | $9.66 | 29,900 | — | — |
| 1979-01-10 | $9.75 | $9.91 | 31,800 | — | — |
| 1979-01-09 | $9.63 | $9.78 | 50,300 | — | — |
| 1979-01-08 | $9.50 | $9.66 | 30,600 | — | — |
| 1979-01-05 | $9.38 | $9.53 | 33,400 | — | — |
| 1979-01-04 | $9.38 | $9.53 | 20,400 | — | — |
| 1979-01-03 | $9.25 | $9.40 | 25,600 | — | — |
| 1979-01-02 | $9.13 | $9.27 | 30,000 | — | — |