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 | $6.31 | $12.00 | 347,200 | — | — |
| 1979-12-28 | $6.50 | $12.36 | 260,200 | — | — |
| 1979-12-27 | $6.44 | $12.24 | 311,800 | — | — |
| 1979-12-26 | $6.50 | $12.36 | 145,000 | — | — |
| 1979-12-24 | $6.44 | $12.24 | 99,200 | — | — |
| 1979-12-21 | $6.38 | $12.12 | 559,000 | — | — |
| 1979-12-20 | $6.50 | $12.36 | 337,600 | — | — |
| 1979-12-19 | $6.50 | $12.36 | 453,400 | — | — |
| 1979-12-18 | $6.50 | $12.36 | 154,600 | — | — |
| 1979-12-17 | $6.50 | $12.36 | 290,400 | — | — |
| 1979-12-14 | $6.50 | $12.36 | 464,200 | — | — |
| 1979-12-13 | $6.56 | $12.48 | 154,800 | — | — |
| 1979-12-12 | $6.56 | $12.48 | 191,400 | — | — |
| 1979-12-11 | $6.50 | $12.36 | 236,800 | — | — |
| 1979-12-10 | $6.63 | $12.60 | 206,200 | — | — |
| 1979-12-07 | $6.56 | $12.48 | 306,800 | — | — |
| 1979-12-06 | $6.56 | $12.48 | 496,400 | — | — |
| 1979-12-05 | $6.63 | $12.60 | 447,000 | — | — |
| 1979-12-04 | $6.50 | $12.36 | 450,800 | — | — |
| 1979-12-03 | $6.75 | $12.46 | 487,200 | — | — |
| 1979-11-30 | $6.75 | $12.46 | 359,800 | — | — |
| 1979-11-29 | $6.81 | $12.57 | 340,800 | — | — |
| 1979-11-28 | $6.81 | $12.57 | 332,800 | — | — |
| 1979-11-27 | $6.81 | $12.57 | 501,000 | — | — |
| 1979-11-26 | $6.69 | $12.34 | 1,454,600 | — | — |
| 1979-11-23 | $6.50 | $12.00 | 106,200 | — | — |
| 1979-11-21 | $6.50 | $12.00 | 298,400 | — | — |
| 1979-11-20 | $6.50 | $12.00 | 233,000 | — | — |
| 1979-11-19 | $6.50 | $12.00 | 537,400 | — | — |
| 1979-11-16 | $6.50 | $12.00 | 245,200 | — | — |
| 1979-11-15 | $6.50 | $12.00 | 800,800 | — | — |
| 1979-11-14 | $6.50 | $12.00 | 318,200 | — | — |
| 1979-11-13 | $6.50 | $12.00 | 80,000 | — | — |
| 1979-11-12 | $6.56 | $12.11 | 202,600 | — | — |
| 1979-11-09 | $6.50 | $12.00 | 44,400 | — | — |
| 1979-11-08 | $6.50 | $12.00 | 93,200 | — | — |
| 1979-11-07 | $6.50 | $12.00 | 302,600 | — | — |
| 1979-11-06 | $6.63 | $12.23 | 121,800 | — | — |
| 1979-11-05 | $6.75 | $12.46 | 51,800 | — | — |
| 1979-11-02 | $6.81 | $12.57 | 72,800 | — | — |
| 1979-11-01 | $6.75 | $12.46 | 49,600 | — | — |
| 1979-10-31 | $6.69 | $12.34 | 298,600 | — | — |
| 1979-10-30 | $6.56 | $12.11 | 148,400 | — | — |
| 1979-10-29 | $6.63 | $12.23 | 263,200 | — | — |
| 1979-10-26 | $6.63 | $12.23 | 629,200 | — | — |
| 1979-10-25 | $6.50 | $12.00 | 231,000 | — | — |
| 1979-10-24 | $6.56 | $12.11 | 119,200 | — | — |
| 1979-10-23 | $6.56 | $12.11 | 396,200 | — | — |
| 1979-10-22 | $6.56 | $12.11 | 432,400 | — | — |
| 1979-10-19 | $6.63 | $12.23 | 336,800 | — | — |
| 1979-10-18 | $6.81 | $12.57 | 352,000 | — | — |
| 1979-10-17 | $6.75 | $12.46 | 155,000 | — | — |
| 1979-10-16 | $6.63 | $12.23 | 132,800 | — | — |
| 1979-10-15 | $6.69 | $12.34 | 128,400 | — | — |
| 1979-10-12 | $6.69 | $12.34 | 223,600 | — | — |
| 1979-10-11 | $6.69 | $12.34 | 261,400 | — | — |
| 1979-10-10 | $6.63 | $12.23 | 159,800 | — | — |
| 1979-10-09 | $6.75 | $12.46 | 641,200 | — | — |
| 1979-10-08 | $7.06 | $13.03 | 78,000 | — | — |
| 1979-10-05 | $6.94 | $12.80 | 153,800 | — | — |
| 1979-10-04 | $7.00 | $12.92 | 211,600 | — | — |
| 1979-10-03 | $7.00 | $12.92 | 142,600 | — | — |
| 1979-10-02 | $6.94 | $12.80 | 416,400 | — | — |
| 1979-10-01 | $6.94 | $12.80 | 205,400 | — | — |
| 1979-09-28 | $7.00 | $12.92 | 151,800 | — | — |
| 1979-09-27 | $6.94 | $12.80 | 141,400 | — | — |
| 1979-09-26 | $7.00 | $12.92 | 1,166,400 | — | — |
| 1979-09-25 | $7.06 | $13.03 | 80,600 | — | — |
| 1979-09-24 | $7.00 | $12.92 | 339,200 | — | — |
| 1979-09-21 | $7.13 | $13.15 | 192,200 | — | — |
| 1979-09-20 | $7.13 | $13.15 | 118,000 | — | — |
| 1979-09-19 | $7.13 | $13.15 | 124,200 | — | — |
| 1979-09-18 | $7.06 | $13.03 | 198,600 | — | — |
| 1979-09-17 | $7.06 | $13.03 | 170,600 | — | — |
| 1979-09-14 | $7.06 | $13.03 | 228,600 | — | — |
| 1979-09-13 | $7.13 | $13.15 | 82,600 | — | — |
| 1979-09-12 | $7.13 | $13.15 | 90,800 | — | — |
| 1979-09-11 | $7.19 | $13.27 | 99,200 | — | — |
| 1979-09-10 | $7.19 | $13.27 | 80,400 | — | — |
| 1979-09-07 | $7.13 | $13.15 | 103,600 | — | — |
| 1979-09-06 | $7.13 | $13.15 | 228,000 | — | — |
| 1979-09-05 | $7.19 | $13.27 | 295,200 | — | — |
| 1979-09-04 | $7.25 | $13.38 | 265,000 | — | — |
| 1979-08-31 | $7.44 | $13.73 | 546,400 | — | — |
| 1979-08-30 | $7.63 | $13.72 | 150,400 | — | — |
| 1979-08-29 | $7.75 | $13.95 | 110,600 | — | — |
| 1979-08-28 | $7.69 | $13.83 | 192,400 | — | — |
| 1979-08-27 | $7.63 | $13.72 | 108,000 | — | — |
| 1979-08-24 | $7.69 | $13.83 | 81,800 | — | — |
| 1979-08-23 | $7.63 | $13.72 | 137,600 | — | — |
| 1979-08-22 | $7.69 | $13.83 | 136,600 | — | — |
| 1979-08-21 | $7.81 | $14.06 | 220,000 | — | — |
| 1979-08-20 | $7.88 | $14.17 | 68,400 | — | — |
| 1979-08-17 | $7.88 | $14.17 | 81,200 | — | — |
| 1979-08-16 | $7.88 | $14.17 | 655,600 | — | — |
| 1979-08-15 | $7.88 | $14.17 | 333,200 | — | — |
| 1979-08-14 | $7.88 | $14.17 | 94,800 | — | — |
| 1979-08-13 | $7.88 | $14.17 | 75,400 | — | — |
| 1979-08-10 | $7.81 | $14.06 | 130,400 | — | — |
| 1979-08-09 | $7.75 | $13.95 | 90,000 | — | — |
| 1979-08-08 | $7.81 | $14.06 | 259,200 | — | — |
| 1979-08-07 | $7.69 | $13.83 | 95,600 | — | — |
| 1979-08-06 | $7.69 | $13.83 | 125,400 | — | — |
| 1979-08-03 | $7.69 | $13.83 | 159,600 | — | — |
| 1979-08-02 | $7.69 | $13.83 | 107,600 | — | — |
| 1979-08-01 | $7.56 | $13.61 | 328,200 | — | — |
| 1979-07-31 | $7.69 | $13.83 | 243,000 | — | — |
| 1979-07-30 | $7.44 | $13.38 | 308,800 | — | — |
| 1979-07-27 | $7.31 | $13.16 | 64,200 | — | — |
| 1979-07-26 | $7.25 | $13.05 | 191,000 | — | — |
| 1979-07-25 | $7.31 | $13.16 | 350,800 | — | — |
| 1979-07-24 | $7.38 | $13.27 | 58,600 | — | — |
| 1979-07-23 | $7.38 | $13.27 | 315,200 | — | — |
| 1979-07-20 | $7.25 | $13.05 | 138,200 | — | — |
| 1979-07-19 | $7.38 | $13.27 | 81,800 | — | — |
| 1979-07-18 | $7.38 | $13.27 | 96,000 | — | — |
| 1979-07-17 | $7.38 | $13.27 | 141,600 | — | — |
| 1979-07-16 | $7.44 | $13.38 | 123,000 | — | — |
| 1979-07-13 | $7.44 | $13.38 | 178,600 | — | — |
| 1979-07-12 | $7.50 | $13.50 | 86,400 | — | — |
| 1979-07-11 | $7.50 | $13.50 | 71,000 | — | — |
| 1979-07-10 | $7.50 | $13.50 | 161,000 | — | — |
| 1979-07-09 | $7.44 | $13.38 | 121,600 | — | — |
| 1979-07-06 | $7.44 | $13.38 | 217,200 | — | — |
| 1979-07-05 | $7.44 | $13.38 | 76,600 | — | — |
| 1979-07-03 | $7.44 | $13.38 | 166,200 | — | — |
| 1979-07-02 | $7.38 | $13.27 | 171,800 | — | — |
| 1979-06-29 | $7.31 | $13.16 | 63,800 | — | — |
| 1979-06-28 | $7.38 | $13.27 | 239,600 | — | — |
| 1979-06-27 | $7.38 | $13.27 | 84,000 | — | — |
| 1979-06-26 | $7.31 | $13.16 | 64,600 | — | — |
| 1979-06-25 | $7.38 | $13.27 | 75,000 | — | — |
| 1979-06-22 | $7.44 | $13.38 | 106,200 | — | — |
| 1979-06-21 | $7.44 | $13.38 | 331,200 | — | — |
| 1979-06-20 | $7.44 | $13.38 | 115,400 | — | — |
| 1979-06-19 | $7.38 | $13.27 | 74,800 | — | — |
| 1979-06-18 | $7.44 | $13.38 | 92,400 | — | — |
| 1979-06-15 | $7.38 | $13.27 | 73,400 | — | — |
| 1979-06-14 | $7.38 | $13.27 | 58,800 | — | — |
| 1979-06-13 | $7.38 | $13.27 | 119,600 | — | — |
| 1979-06-12 | $7.38 | $13.27 | 189,400 | — | — |
| 1979-06-11 | $7.38 | $13.27 | 118,000 | — | — |
| 1979-06-08 | $7.38 | $13.27 | 81,000 | — | — |
| 1979-06-07 | $7.38 | $13.27 | 81,000 | — | — |
| 1979-06-06 | $7.38 | $13.27 | 177,200 | — | — |
| 1979-06-05 | $7.31 | $13.16 | 91,800 | — | — |
| 1979-06-04 | $7.38 | $13.27 | 409,000 | — | — |
| 1979-06-01 | $7.63 | $13.38 | 105,400 | — | — |
| 1979-05-31 | $7.69 | $13.49 | 66,800 | — | — |
| 1979-05-30 | $7.56 | $13.27 | 223,600 | — | — |
| 1979-05-29 | $7.63 | $13.38 | 218,400 | — | — |
| 1979-05-25 | $7.56 | $13.27 | 162,200 | — | — |
| 1979-05-24 | $7.44 | $13.05 | 52,000 | — | — |
| 1979-05-23 | $7.44 | $13.05 | 104,800 | — | — |
| 1979-05-22 | $7.56 | $13.27 | 192,200 | — | — |
| 1979-05-21 | $7.56 | $13.27 | 159,000 | — | — |
| 1979-05-18 | $7.44 | $13.05 | 88,800 | — | — |
| 1979-05-17 | $7.50 | $13.16 | 266,600 | — | — |
| 1979-05-16 | $7.25 | $12.72 | 54,000 | — | — |
| 1979-05-15 | $7.19 | $12.61 | 56,600 | — | — |
| 1979-05-14 | $7.13 | $12.50 | 66,200 | — | — |
| 1979-05-11 | $7.19 | $12.61 | 94,400 | — | — |
| 1979-05-10 | $7.13 | $12.50 | 45,000 | — | — |
| 1979-05-09 | $7.19 | $12.61 | 91,800 | — | — |
| 1979-05-08 | $7.13 | $12.50 | 96,000 | — | — |
| 1979-05-07 | $7.06 | $12.39 | 96,400 | — | — |
| 1979-05-04 | $7.06 | $12.39 | 60,400 | — | — |
| 1979-05-03 | $7.13 | $12.50 | 124,200 | — | — |
| 1979-05-02 | $7.06 | $12.39 | 171,800 | — | — |
| 1979-05-01 | $7.06 | $12.39 | 79,400 | — | — |
| 1979-04-30 | $7.06 | $12.39 | 104,400 | — | — |
| 1979-04-27 | $7.06 | $12.39 | 263,600 | — | — |
| 1979-04-26 | $7.00 | $12.28 | 175,200 | — | — |
| 1979-04-25 | $7.00 | $12.28 | 400,600 | — | — |
| 1979-04-24 | $7.19 | $12.61 | 172,600 | — | — |
| 1979-04-23 | $7.13 | $12.50 | 202,800 | — | — |
| 1979-04-20 | $7.13 | $12.50 | 210,000 | — | — |
| 1979-04-19 | $7.19 | $12.61 | 244,000 | — | — |
| 1979-04-18 | $7.25 | $12.72 | 412,000 | — | — |
| 1979-04-17 | $7.44 | $13.05 | 130,400 | — | — |
| 1979-04-16 | $7.38 | $12.94 | 825,600 | — | — |
| 1979-04-12 | $7.56 | $13.27 | 158,800 | — | — |
| 1979-04-11 | $7.50 | $13.16 | 106,600 | — | — |
| 1979-04-10 | $7.56 | $13.27 | 70,000 | — | — |
| 1979-04-09 | $7.63 | $13.38 | 102,600 | — | — |
| 1979-04-06 | $7.50 | $13.16 | 129,000 | — | — |
| 1979-04-05 | $7.50 | $13.16 | 161,200 | — | — |
| 1979-04-04 | $7.56 | $13.27 | 78,400 | — | — |
| 1979-04-03 | $7.56 | $13.27 | 112,600 | — | — |
| 1979-04-02 | $7.44 | $13.05 | 347,400 | — | — |
| 1979-03-30 | $7.50 | $13.16 | 255,800 | — | — |
| 1979-03-29 | $7.63 | $13.38 | 71,000 | — | — |
| 1979-03-28 | $7.56 | $13.27 | 729,800 | — | — |
| 1979-03-27 | $7.63 | $13.38 | 76,400 | — | — |
| 1979-03-26 | $7.56 | $13.27 | 88,800 | — | — |
| 1979-03-23 | $7.50 | $13.16 | 158,200 | — | — |
| 1979-03-22 | $7.50 | $13.16 | 121,600 | — | — |
| 1979-03-21 | $7.50 | $13.16 | 172,600 | — | — |
| 1979-03-20 | $7.50 | $13.16 | 355,000 | — | — |
| 1979-03-19 | $7.56 | $13.27 | 172,200 | — | — |
| 1979-03-16 | $7.56 | $13.27 | 361,000 | — | — |
| 1979-03-15 | $7.56 | $13.27 | 209,400 | — | — |
| 1979-03-14 | $7.63 | $13.38 | 109,400 | — | — |
| 1979-03-13 | $7.56 | $13.27 | 75,800 | — | — |
| 1979-03-12 | $7.56 | $13.27 | 108,800 | — | — |
| 1979-03-09 | $7.56 | $13.27 | 114,400 | — | — |
| 1979-03-08 | $7.63 | $13.38 | 87,600 | — | — |
| 1979-03-07 | $7.56 | $13.27 | 137,000 | — | — |
| 1979-03-06 | $7.56 | $13.27 | 110,200 | — | — |
| 1979-03-05 | $7.56 | $13.27 | 292,200 | — | — |
| 1979-03-02 | $7.81 | $13.38 | 137,400 | — | — |
| 1979-03-01 | $7.75 | $13.27 | 368,200 | — | — |
| 1979-02-28 | $7.69 | $13.16 | 86,200 | — | — |
| 1979-02-27 | $7.81 | $13.38 | 450,600 | — | — |
| 1979-02-26 | $7.88 | $13.48 | 290,200 | — | — |
| 1979-02-23 | $7.94 | $13.59 | 134,200 | — | — |
| 1979-02-22 | $7.94 | $13.59 | 658,000 | — | — |
| 1979-02-21 | $8.06 | $13.80 | 89,200 | — | — |
| 1979-02-20 | $8.00 | $13.70 | 78,400 | — | — |
| 1979-02-16 | $7.88 | $13.48 | 161,400 | — | — |
| 1979-02-15 | $7.81 | $13.38 | 60,800 | — | — |
| 1979-02-14 | $7.88 | $13.48 | 72,000 | — | — |
| 1979-02-13 | $7.88 | $13.48 | 111,200 | — | — |
| 1979-02-12 | $7.88 | $13.48 | 84,600 | — | — |
| 1979-02-09 | $7.88 | $13.48 | 80,800 | — | — |
| 1979-02-08 | $7.88 | $13.48 | 81,800 | — | — |
| 1979-02-07 | $7.81 | $13.38 | 205,200 | — | — |
| 1979-02-06 | $7.94 | $13.59 | 182,800 | — | — |
| 1979-02-05 | $7.94 | $13.59 | 117,800 | — | — |
| 1979-02-02 | $7.94 | $13.59 | 227,400 | — | — |
| 1979-02-01 | $8.06 | $13.80 | 154,800 | — | — |
| 1979-01-31 | $8.00 | $13.70 | 162,800 | — | — |
| 1979-01-30 | $7.88 | $13.48 | 173,600 | — | — |
| 1979-01-29 | $7.88 | $13.48 | 192,400 | — | — |
| 1979-01-26 | $7.94 | $13.59 | 115,000 | — | — |
| 1979-01-25 | $7.94 | $13.59 | 464,200 | — | — |
| 1979-01-24 | $7.81 | $13.38 | 137,400 | — | — |
| 1979-01-23 | $7.69 | $13.16 | 187,800 | — | — |
| 1979-01-22 | $7.69 | $13.16 | 83,200 | — | — |
| 1979-01-19 | $7.75 | $13.27 | 388,600 | — | — |
| 1979-01-18 | $7.75 | $13.27 | 126,600 | — | — |
| 1979-01-17 | $7.63 | $13.05 | 100,400 | — | — |
| 1979-01-16 | $7.69 | $13.16 | 615,400 | — | — |
| 1979-01-15 | $7.63 | $13.05 | 197,000 | — | — |
| 1979-01-12 | $7.56 | $12.95 | 457,800 | — | — |
| 1979-01-11 | $7.63 | $13.05 | 118,200 | — | — |
| 1979-01-10 | $7.63 | $13.05 | 706,800 | — | — |
| 1979-01-09 | $7.50 | $12.84 | 110,400 | — | — |
| 1979-01-08 | $7.50 | $12.84 | 130,800 | — | — |
| 1979-01-05 | $7.50 | $12.84 | 240,200 | — | — |
| 1979-01-04 | $7.50 | $12.84 | 128,000 | — | — |
| 1979-01-03 | $7.56 | $12.95 | 74,600 | — | — |
| 1979-01-02 | $7.50 | $12.84 | 59,200 | — | — |