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 | $12.69 | $12.69 | 36,741 | — | — |
| 1979-12-28 | $12.08 | $12.08 | 1,986 | — | — |
| 1979-12-27 | $12.01 | $12.01 | 4,303 | — | — |
| 1979-12-26 | $12.31 | $12.31 | 1,490 | — | — |
| 1979-12-24 | $12.31 | $12.31 | 54,450 | — | — |
| 1979-12-21 | $12.54 | $12.54 | 10,758 | — | — |
| 1979-12-20 | $12.69 | $12.69 | 183,540 | — | — |
| 1979-12-19 | $12.01 | $12.01 | 18,371 | — | — |
| 1979-12-18 | $12.08 | $12.08 | 28,963 | — | — |
| 1979-12-17 | $12.24 | $12.24 | 22,508 | — | — |
| 1979-12-14 | $11.93 | $11.93 | 5,627 | — | — |
| 1979-12-13 | $11.71 | $11.71 | 2,317 | — | — |
| 1979-12-12 | $11.56 | $11.56 | 7,613 | — | — |
| 1979-12-11 | $11.33 | $11.33 | 5,793 | — | — |
| 1979-12-10 | $11.48 | $11.48 | 6,620 | — | — |
| 1979-12-07 | $11.71 | $11.71 | 6,951 | — | — |
| 1979-12-06 | $11.93 | $11.93 | 6,289 | — | — |
| 1979-12-05 | $12.08 | $12.08 | 37,403 | — | — |
| 1979-12-04 | $11.71 | $11.71 | 55,112 | — | — |
| 1979-12-03 | $11.63 | $11.63 | 10,096 | — | — |
| 1979-11-30 | $11.63 | $11.63 | 16,219 | — | — |
| 1979-11-29 | $11.33 | $11.33 | 9,103 | — | — |
| 1979-11-28 | $11.93 | $11.93 | 13,406 | — | — |
| 1979-11-27 | $12.39 | $12.39 | 51,471 | — | — |
| 1979-11-26 | $12.46 | $12.46 | 585,539 | — | — |
| 1979-11-23 | $12.46 | $12.46 | 3,972 | — | — |
| 1979-11-21 | $12.69 | $12.69 | 954,273 | — | — |
| 1979-11-20 | $12.39 | $12.39 | 12,744 | — | — |
| 1979-11-19 | $12.46 | $12.46 | 1,821 | — | — |
| 1979-11-16 | $12.39 | $12.39 | 70,007 | — | — |
| 1979-11-15 | $12.16 | $12.16 | 11,420 | — | — |
| 1979-11-14 | $12.84 | $12.84 | 2,152 | — | — |
| 1979-11-13 | $12.84 | $12.84 | 828 | — | — |
| 1979-11-12 | $12.99 | $12.99 | 4,469 | — | — |
| 1979-11-09 | $12.99 | $12.99 | 5,296 | — | — |
| 1979-11-08 | $12.39 | $12.39 | 20,026 | — | — |
| 1979-11-07 | $12.54 | $12.54 | 60,077 | — | — |
| 1979-11-06 | $12.69 | $12.69 | 993 | — | — |
| 1979-11-05 | $12.92 | $12.92 | 3,145 | — | — |
| 1979-11-02 | $12.39 | $12.39 | 3,145 | — | — |
| 1979-11-01 | $12.39 | $12.39 | 1,655 | — | — |
| 1979-10-31 | $12.69 | $12.69 | 1,324 | — | — |
| 1979-10-30 | $12.99 | $12.99 | 4,469 | — | — |
| 1979-10-29 | $12.99 | $12.99 | 331 | — | — |
| 1979-10-26 | $13.14 | $13.14 | 828 | — | — |
| 1979-10-25 | $13.29 | $13.29 | 1,490 | — | — |
| 1979-10-24 | $13.52 | $13.52 | 6,455 | — | — |
| 1979-10-23 | $13.29 | $13.29 | 3,310 | — | — |
| 1979-10-22 | $13.07 | $13.07 | 11,420 | — | — |
| 1979-10-19 | $13.97 | $13.97 | 17,543 | — | — |
| 1979-10-18 | $14.20 | $14.20 | 6,124 | — | — |
| 1979-10-17 | $14.27 | $14.27 | 662 | — | — |
| 1979-10-16 | $14.05 | $14.05 | 10,758 | — | — |
| 1979-10-15 | $14.20 | $14.20 | 4,800 | — | — |
| 1979-10-12 | $13.97 | $13.97 | 2,979 | — | — |
| 1979-10-11 | $14.20 | $14.20 | 5,958 | — | — |
| 1979-10-10 | $13.75 | $13.75 | 12,413 | — | — |
| 1979-10-09 | $14.27 | $14.27 | 1,986 | — | — |
| 1979-10-08 | $14.88 | $14.88 | 2,152 | — | — |
| 1979-10-05 | $14.80 | $14.80 | 5,793 | — | — |
| 1979-10-04 | $14.80 | $14.80 | 3,310 | — | — |
| 1979-10-03 | $14.88 | $14.88 | 2,317 | — | — |
| 1979-10-02 | $14.80 | $14.80 | 2,648 | — | — |
| 1979-10-01 | $14.73 | $14.73 | 1,986 | — | — |
| 1979-09-28 | $15.03 | $15.03 | 0 | — | — |
| 1979-09-27 | $15.03 | $15.03 | 72,324 | — | — |
| 1979-09-26 | $15.03 | $15.03 | 39,720 | — | — |
| 1979-09-25 | $14.88 | $14.88 | 1,655 | — | — |
| 1979-09-24 | $14.95 | $14.95 | 2,317 | — | — |
| 1979-09-21 | $15.03 | $15.03 | 7,779 | — | — |
| 1979-09-20 | $15.11 | $15.11 | 2,648 | — | — |
| 1979-09-19 | $15.03 | $15.03 | 1,490 | — | — |
| 1979-09-18 | $15.11 | $15.11 | 18,702 | — | — |
| 1979-09-17 | $15.18 | $15.18 | 2,979 | — | — |
| 1979-09-14 | $15.41 | $15.41 | 13,737 | — | — |
| 1979-09-13 | $15.03 | $15.03 | 828 | — | — |
| 1979-09-12 | $14.88 | $14.88 | 1,159 | — | — |
| 1979-09-11 | $14.95 | $14.95 | 8,110 | — | — |
| 1979-09-10 | $15.11 | $15.11 | 15,723 | — | — |
| 1979-09-07 | $14.88 | $14.88 | 1,324 | — | — |
| 1979-09-06 | $14.88 | $14.88 | 8,606 | — | — |
| 1979-09-05 | $14.95 | $14.95 | 1,159 | — | — |
| 1979-09-04 | $15.03 | $15.03 | 0 | — | — |
| 1979-08-31 | $15.03 | $15.03 | 3,641 | — | — |
| 1979-08-30 | $14.80 | $14.80 | 177,085 | — | — |
| 1979-08-29 | $14.95 | $14.95 | 2,648 | — | — |
| 1979-08-28 | $14.88 | $14.88 | 828 | — | — |
| 1979-08-27 | $14.95 | $14.95 | 2,152 | — | — |
| 1979-08-24 | $15.03 | $15.03 | 2,317 | — | — |
| 1979-08-23 | $14.88 | $14.88 | 3,641 | — | — |
| 1979-08-22 | $14.80 | $14.80 | 8,606 | — | — |
| 1979-08-21 | $14.80 | $14.80 | 828 | — | — |
| 1979-08-20 | $14.88 | $14.88 | 4,469 | — | — |
| 1979-08-17 | $14.80 | $14.80 | 14,895 | — | — |
| 1979-08-16 | $14.73 | $14.73 | 16,716 | — | — |
| 1979-08-15 | $14.88 | $14.88 | 15,723 | — | — |
| 1979-08-14 | $14.73 | $14.73 | 4,965 | — | — |
| 1979-08-13 | $14.95 | $14.95 | 3,145 | — | — |
| 1979-08-10 | $15.03 | $15.03 | 1,655 | — | — |
| 1979-08-09 | $14.95 | $14.95 | 45,347 | — | — |
| 1979-08-08 | $14.80 | $14.80 | 14,730 | — | — |
| 1979-08-07 | $14.65 | $14.65 | 5,793 | — | — |
| 1979-08-06 | $14.50 | $14.50 | 3,972 | — | — |
| 1979-08-03 | $14.43 | $14.43 | 1,324 | — | — |
| 1979-08-02 | $14.35 | $14.35 | 9,765 | — | — |
| 1979-08-01 | $14.35 | $14.35 | 2,483 | — | — |
| 1979-07-31 | $14.20 | $14.20 | 7,944 | — | — |
| 1979-07-30 | $13.90 | $13.90 | 4,800 | — | — |
| 1979-07-27 | $14.05 | $14.05 | 2,814 | — | — |
| 1979-07-26 | $14.50 | $14.50 | 18,205 | — | — |
| 1979-07-25 | $14.50 | $14.50 | 4,303 | — | — |
| 1979-07-24 | $14.27 | $14.27 | 5,462 | — | — |
| 1979-07-23 | $14.58 | $14.58 | 11,420 | — | — |
| 1979-07-20 | $14.12 | $14.12 | 2,979 | — | — |
| 1979-07-19 | $14.65 | $14.65 | 3,145 | — | — |
| 1979-07-18 | $14.65 | $14.65 | 43,527 | — | — |
| 1979-07-17 | $14.80 | $14.80 | 11,254 | — | — |
| 1979-07-16 | $14.80 | $14.80 | 1,324 | — | — |
| 1979-07-13 | $14.80 | $14.80 | 166 | — | — |
| 1979-07-12 | $14.80 | $14.80 | 1,159 | — | — |
| 1979-07-11 | $14.80 | $14.80 | 3,476 | — | — |
| 1979-07-10 | $14.73 | $14.73 | 1,655 | — | — |
| 1979-07-09 | $14.58 | $14.58 | 1,324 | — | — |
| 1979-07-06 | $14.35 | $14.35 | 6,289 | — | — |
| 1979-07-05 | $13.90 | $13.90 | 5,958 | — | — |
| 1979-07-03 | $13.90 | $13.90 | 19,860 | — | — |
| 1979-07-02 | $13.75 | $13.75 | 1,490 | — | — |
| 1979-06-29 | $13.90 | $13.90 | 331 | — | — |
| 1979-06-28 | $14.05 | $14.05 | 993 | — | — |
| 1979-06-27 | $14.27 | $14.27 | 166 | — | — |
| 1979-06-26 | $14.27 | $14.27 | 993 | — | — |
| 1979-06-25 | $14.27 | $14.27 | 8,606 | — | — |
| 1979-06-22 | $14.65 | $14.65 | 11,916 | — | — |
| 1979-06-21 | $14.43 | $14.43 | 166 | — | — |
| 1979-06-20 | $14.35 | $14.35 | 993 | — | — |
| 1979-06-19 | $14.50 | $14.50 | 993 | — | — |
| 1979-06-18 | $14.80 | $14.80 | 5,296 | — | — |
| 1979-06-15 | $15.03 | $15.03 | 17,709 | — | — |
| 1979-06-14 | $15.03 | $15.03 | 1,821 | — | — |
| 1979-06-13 | $14.95 | $14.95 | 53,291 | — | — |
| 1979-06-12 | $14.65 | $14.65 | 63,883 | — | — |
| 1979-06-11 | $14.12 | $14.12 | 3,807 | — | — |
| 1979-06-08 | $14.12 | $14.12 | 5,131 | — | — |
| 1979-06-07 | $13.90 | $13.90 | 7,117 | — | — |
| 1979-06-06 | $13.90 | $13.90 | 497 | — | — |
| 1979-06-05 | $13.97 | $13.97 | 1,986 | — | — |
| 1979-06-04 | $13.90 | $13.90 | 1,821 | — | — |
| 1979-06-01 | $13.97 | $13.97 | 3,476 | — | — |
| 1979-05-31 | $13.97 | $13.97 | 166 | — | — |
| 1979-05-30 | $13.97 | $13.97 | 3,641 | — | — |
| 1979-05-29 | $14.12 | $14.12 | 3,145 | — | — |
| 1979-05-25 | $14.05 | $14.05 | 1,159 | — | — |
| 1979-05-24 | $14.05 | $14.05 | 1,655 | — | — |
| 1979-05-23 | $13.97 | $13.97 | 1,490 | — | — |
| 1979-05-22 | $13.90 | $13.90 | 5,958 | — | — |
| 1979-05-21 | $13.44 | $13.44 | 31,942 | — | — |
| 1979-05-18 | $13.52 | $13.52 | 39,886 | — | — |
| 1979-05-17 | $13.14 | $13.14 | 828 | — | — |
| 1979-05-16 | $13.14 | $13.14 | 54,615 | — | — |
| 1979-05-15 | $13.14 | $13.14 | 2,979 | — | — |
| 1979-05-14 | $12.99 | $12.99 | 45,182 | — | — |
| 1979-05-11 | $12.92 | $12.92 | 1,821 | — | — |
| 1979-05-10 | $13.29 | $13.29 | 4,303 | — | — |
| 1979-05-09 | $13.67 | $13.67 | 28,797 | — | — |
| 1979-05-08 | $13.67 | $13.67 | 17,543 | — | — |
| 1979-05-07 | $14.05 | $14.05 | 2,317 | — | — |
| 1979-05-04 | $14.12 | $14.12 | 30,121 | — | — |
| 1979-05-03 | $13.90 | $13.90 | 1,490 | — | — |
| 1979-05-02 | $13.75 | $13.75 | 497 | — | — |
| 1979-05-01 | $13.90 | $13.90 | 662 | — | — |
| 1979-04-30 | $13.75 | $13.75 | 1,821 | — | — |
| 1979-04-27 | $13.90 | $13.90 | 166 | — | — |
| 1979-04-26 | $13.90 | $13.90 | 2,152 | — | — |
| 1979-04-25 | $13.97 | $13.97 | 21,019 | — | — |
| 1979-04-24 | $13.97 | $13.97 | 30,618 | — | — |
| 1979-04-23 | $13.90 | $13.90 | 2,648 | — | — |
| 1979-04-20 | $13.97 | $13.97 | 37,734 | — | — |
| 1979-04-19 | $14.27 | $14.27 | 1,655 | — | — |
| 1979-04-18 | $14.43 | $14.43 | 2,979 | — | — |
| 1979-04-17 | $14.43 | $14.43 | 1,821 | — | — |
| 1979-04-16 | $14.05 | $14.05 | 27,473 | — | — |
| 1979-04-12 | $14.35 | $14.35 | 28,797 | — | — |
| 1979-04-11 | $14.27 | $14.27 | 33,266 | — | — |
| 1979-04-10 | $14.35 | $14.35 | 46,671 | — | — |
| 1979-04-09 | $14.65 | $14.65 | 33,100 | — | — |
| 1979-04-06 | $14.65 | $14.65 | 662 | — | — |
| 1979-04-05 | $14.73 | $14.73 | 119,160 | — | — |
| 1979-04-04 | $14.88 | $14.88 | 3,145 | — | — |
| 1979-04-03 | $14.50 | $14.50 | 4,634 | — | — |
| 1979-04-02 | $13.90 | $13.90 | 2,648 | — | — |
| 1979-03-30 | $13.67 | $13.67 | 2,648 | — | — |
| 1979-03-29 | $13.37 | $13.37 | 1,655 | — | — |
| 1979-03-28 | $13.60 | $13.60 | 2,483 | — | — |
| 1979-03-27 | $13.90 | $13.90 | 2,152 | — | — |
| 1979-03-26 | $14.05 | $14.05 | 2,483 | — | — |
| 1979-03-23 | $14.12 | $14.12 | 4,965 | — | — |
| 1979-03-22 | $14.05 | $14.05 | 166 | — | — |
| 1979-03-21 | $13.90 | $13.90 | 331 | — | — |
| 1979-03-20 | $14.12 | $14.12 | 0 | — | — |
| 1979-03-19 | $14.12 | $14.12 | 497 | — | — |
| 1979-03-16 | $14.20 | $14.20 | 497 | — | — |
| 1979-03-15 | $14.05 | $14.05 | 72,324 | — | — |
| 1979-03-14 | $14.43 | $14.43 | 166 | — | — |
| 1979-03-13 | $14.50 | $14.50 | 166 | — | — |
| 1979-03-12 | $14.50 | $14.50 | 1,821 | — | — |
| 1979-03-09 | $14.80 | $14.80 | 1,324 | — | — |
| 1979-03-08 | $15.18 | $15.18 | 5,296 | — | — |
| 1979-03-07 | $15.33 | $15.33 | 6,620 | — | — |
| 1979-03-06 | $14.58 | $14.58 | 1,159 | — | — |
| 1979-03-05 | $14.43 | $14.43 | 1,655 | — | — |
| 1979-03-02 | $14.50 | $14.50 | 4,469 | — | — |
| 1979-03-01 | $13.97 | $13.97 | 7,282 | — | — |
| 1979-02-28 | $13.67 | $13.67 | 1,159 | — | — |
| 1979-02-27 | $13.82 | $13.82 | 2,152 | — | — |
| 1979-02-26 | $13.97 | $13.97 | 993 | — | — |
| 1979-02-23 | $14.12 | $14.12 | 166 | — | — |
| 1979-02-22 | $13.97 | $13.97 | 17,874 | — | — |
| 1979-02-21 | $13.97 | $13.97 | 828 | — | — |
| 1979-02-20 | $14.20 | $14.20 | 14,730 | — | — |
| 1979-02-16 | $14.43 | $14.43 | 4,800 | — | — |
| 1979-02-15 | $14.95 | $14.95 | 2,152 | — | — |
| 1979-02-14 | $15.11 | $15.11 | 0 | — | — |
| 1979-02-13 | $15.11 | $15.11 | 4,303 | — | — |
| 1979-02-12 | $15.26 | $15.26 | 1,821 | — | — |
| 1979-02-09 | $15.26 | $15.26 | 2,648 | — | — |
| 1979-02-08 | $15.41 | $15.41 | 0 | — | — |
| 1979-02-07 | $15.41 | $15.41 | 8,772 | — | — |
| 1979-02-06 | $15.33 | $15.33 | 5,462 | — | — |
| 1979-02-05 | $15.41 | $15.41 | 7,282 | — | — |
| 1979-02-02 | $15.26 | $15.26 | 1,821 | — | — |
| 1979-02-01 | $15.26 | $15.26 | 828 | — | — |
| 1979-01-31 | $15.63 | $15.63 | 2,648 | — | — |
| 1979-01-30 | $15.71 | $15.71 | 4,800 | — | — |
| 1979-01-29 | $15.71 | $15.71 | 4,303 | — | — |
| 1979-01-26 | $15.86 | $15.86 | 1,821 | — | — |
| 1979-01-25 | $15.71 | $15.71 | 18,040 | — | — |
| 1979-01-24 | $15.26 | $15.26 | 1,986 | — | — |
| 1979-01-23 | $15.26 | $15.26 | 4,469 | — | — |
| 1979-01-22 | $15.48 | $15.48 | 6,289 | — | — |
| 1979-01-19 | $15.63 | $15.63 | 2,317 | — | — |
| 1979-01-18 | $15.41 | $15.41 | 1,821 | — | — |
| 1979-01-17 | $15.26 | $15.26 | 6,124 | — | — |
| 1979-01-16 | $15.63 | $15.63 | 16,219 | — | — |
| 1979-01-15 | $15.71 | $15.71 | 2,814 | — | — |
| 1979-01-12 | $16.01 | $16.01 | 1,655 | — | — |
| 1979-01-11 | $15.86 | $15.86 | 21,350 | — | — |
| 1979-01-10 | $16.01 | $16.01 | 6,620 | — | — |
| 1979-01-09 | $15.26 | $15.26 | 14,730 | — | — |
| 1979-01-08 | $14.58 | $14.58 | 8,606 | — | — |
| 1979-01-05 | $14.27 | $14.27 | 993 | — | — |
| 1979-01-04 | $14.01 | $14.01 | 993 | — | — |
| 1979-01-03 | $14.01 | $14.01 | 662 | — | — |
| 1979-01-02 | $14.01 | $14.01 | 662 | — | — |