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 | $6.44 | $10.91 | 283,600 | — | — |
| 1979-12-28 | $6.44 | $10.91 | 167,400 | — | — |
| 1979-12-27 | $6.44 | $10.91 | 173,800 | — | — |
| 1979-12-26 | $6.38 | $10.80 | 145,200 | — | — |
| 1979-12-24 | $6.44 | $10.91 | 84,400 | — | — |
| 1979-12-21 | $6.38 | $10.80 | 188,600 | — | — |
| 1979-12-20 | $6.38 | $10.80 | 236,400 | — | — |
| 1979-12-19 | $6.50 | $11.02 | 274,400 | — | — |
| 1979-12-18 | $6.63 | $11.23 | 280,200 | — | — |
| 1979-12-17 | $6.63 | $11.23 | 265,200 | — | — |
| 1979-12-14 | $6.63 | $11.23 | 207,000 | — | — |
| 1979-12-13 | $6.63 | $11.23 | 141,600 | — | — |
| 1979-12-12 | $6.75 | $11.44 | 287,400 | — | — |
| 1979-12-11 | $6.69 | $11.33 | 294,800 | — | — |
| 1979-12-10 | $6.44 | $10.91 | 330,600 | — | — |
| 1979-12-07 | $6.38 | $10.80 | 317,800 | — | — |
| 1979-12-06 | $6.38 | $10.80 | 266,000 | — | — |
| 1979-12-05 | $6.31 | $10.70 | 236,800 | — | — |
| 1979-12-04 | $6.38 | $10.80 | 230,600 | — | — |
| 1979-12-03 | $6.38 | $10.80 | 280,800 | — | — |
| 1979-11-30 | $6.44 | $10.91 | 378,400 | — | — |
| 1979-11-29 | $6.44 | $10.91 | 184,800 | — | — |
| 1979-11-28 | $6.38 | $10.80 | 278,400 | — | — |
| 1979-11-27 | $6.19 | $10.49 | 185,000 | — | — |
| 1979-11-26 | $6.25 | $10.59 | 355,400 | — | — |
| 1979-11-23 | $6.13 | $10.38 | 159,800 | — | — |
| 1979-11-21 | $6.00 | $10.17 | 286,200 | — | — |
| 1979-11-20 | $6.13 | $10.38 | 599,400 | — | — |
| 1979-11-19 | $6.38 | $10.80 | 202,000 | — | — |
| 1979-11-16 | $6.38 | $10.80 | 641,200 | — | — |
| 1979-11-15 | $6.44 | $10.91 | 258,400 | — | — |
| 1979-11-14 | $6.44 | $10.91 | 140,800 | — | — |
| 1979-11-13 | $6.38 | $10.80 | 612,400 | — | — |
| 1979-11-12 | $6.56 | $10.85 | 613,200 | — | — |
| 1979-11-09 | $6.50 | $10.74 | 178,400 | — | — |
| 1979-11-08 | $6.50 | $10.74 | 126,000 | — | — |
| 1979-11-07 | $6.44 | $10.64 | 90,600 | — | — |
| 1979-11-06 | $6.38 | $10.54 | 62,600 | — | — |
| 1979-11-05 | $6.44 | $10.64 | 110,600 | — | — |
| 1979-11-02 | $6.44 | $10.64 | 218,600 | — | — |
| 1979-11-01 | $6.50 | $10.74 | 104,400 | — | — |
| 1979-10-31 | $6.38 | $10.54 | 132,800 | — | — |
| 1979-10-30 | $6.44 | $10.64 | 151,200 | — | — |
| 1979-10-29 | $6.50 | $10.74 | 205,000 | — | — |
| 1979-10-26 | $6.56 | $10.85 | 271,200 | — | — |
| 1979-10-25 | $6.75 | $11.16 | 385,600 | — | — |
| 1979-10-24 | $6.94 | $11.47 | 99,800 | — | — |
| 1979-10-23 | $6.94 | $11.47 | 86,800 | — | — |
| 1979-10-22 | $7.06 | $11.67 | 132,400 | — | — |
| 1979-10-19 | $7.13 | $11.78 | 139,200 | — | — |
| 1979-10-18 | $7.25 | $11.98 | 126,000 | — | — |
| 1979-10-17 | $7.25 | $11.98 | 123,200 | — | — |
| 1979-10-16 | $7.38 | $12.19 | 210,400 | — | — |
| 1979-10-15 | $7.31 | $12.09 | 137,000 | — | — |
| 1979-10-12 | $7.44 | $12.29 | 101,600 | — | — |
| 1979-10-11 | $7.50 | $12.40 | 123,400 | — | — |
| 1979-10-10 | $7.44 | $12.29 | 349,200 | — | — |
| 1979-10-09 | $7.44 | $12.29 | 208,800 | — | — |
| 1979-10-08 | $7.56 | $12.50 | 199,200 | — | — |
| 1979-10-05 | $7.56 | $12.50 | 361,200 | — | — |
| 1979-10-04 | $7.56 | $12.50 | 175,400 | — | — |
| 1979-10-03 | $7.56 | $12.50 | 224,800 | — | — |
| 1979-10-02 | $7.63 | $12.60 | 113,600 | — | — |
| 1979-10-01 | $7.63 | $12.60 | 109,200 | — | — |
| 1979-09-28 | $7.63 | $12.60 | 152,800 | — | — |
| 1979-09-27 | $7.63 | $12.60 | 108,600 | — | — |
| 1979-09-26 | $7.63 | $12.60 | 132,800 | — | — |
| 1979-09-25 | $7.63 | $12.60 | 133,000 | — | — |
| 1979-09-24 | $7.63 | $12.60 | 335,600 | — | — |
| 1979-09-21 | $7.69 | $12.71 | 244,400 | — | — |
| 1979-09-20 | $7.56 | $12.50 | 86,200 | — | — |
| 1979-09-19 | $7.56 | $12.50 | 355,800 | — | — |
| 1979-09-18 | $7.63 | $12.60 | 305,800 | — | — |
| 1979-09-17 | $7.69 | $12.71 | 593,600 | — | — |
| 1979-09-14 | $7.69 | $12.71 | 248,000 | — | — |
| 1979-09-13 | $7.69 | $12.71 | 145,000 | — | — |
| 1979-09-12 | $7.75 | $12.81 | 77,400 | — | — |
| 1979-09-11 | $7.75 | $12.81 | 91,600 | — | — |
| 1979-09-10 | $7.69 | $12.71 | 44,400 | — | — |
| 1979-09-07 | $7.63 | $12.60 | 77,800 | — | — |
| 1979-09-06 | $7.56 | $12.50 | 106,000 | — | — |
| 1979-09-05 | $7.56 | $12.50 | 203,600 | — | — |
| 1979-09-04 | $7.69 | $12.71 | 91,400 | — | — |
| 1979-08-31 | $7.81 | $12.91 | 79,800 | — | — |
| 1979-08-30 | $7.81 | $12.91 | 57,000 | — | — |
| 1979-08-29 | $7.75 | $12.81 | 135,800 | — | — |
| 1979-08-28 | $7.75 | $12.81 | 73,400 | — | — |
| 1979-08-27 | $7.75 | $12.81 | 78,800 | — | — |
| 1979-08-24 | $7.75 | $12.81 | 109,600 | — | — |
| 1979-08-23 | $7.81 | $12.91 | 167,000 | — | — |
| 1979-08-22 | $7.75 | $12.81 | 209,400 | — | — |
| 1979-08-21 | $7.75 | $12.81 | 414,600 | — | — |
| 1979-08-20 | $7.75 | $12.81 | 204,200 | — | — |
| 1979-08-17 | $7.69 | $12.71 | 218,000 | — | — |
| 1979-08-16 | $7.63 | $12.60 | 281,000 | — | — |
| 1979-08-15 | $7.56 | $12.50 | 384,000 | — | — |
| 1979-08-14 | $7.63 | $12.60 | 266,400 | — | — |
| 1979-08-13 | $7.56 | $12.50 | 470,600 | — | — |
| 1979-08-10 | $7.81 | $12.64 | 328,800 | — | — |
| 1979-08-09 | $7.81 | $12.64 | 378,200 | — | — |
| 1979-08-08 | $7.88 | $12.74 | 305,200 | — | — |
| 1979-08-07 | $7.88 | $12.74 | 160,800 | — | — |
| 1979-08-06 | $7.88 | $12.74 | 442,600 | — | — |
| 1979-08-03 | $7.88 | $12.74 | 74,000 | — | — |
| 1979-08-02 | $7.88 | $12.74 | 16,400 | — | — |
| 1979-08-01 | $8.00 | $12.95 | 133,200 | — | — |
| 1979-07-31 | $8.06 | $13.05 | 116,600 | — | — |
| 1979-07-30 | $7.94 | $12.85 | 110,000 | — | — |
| 1979-07-27 | $7.94 | $12.85 | 112,400 | — | — |
| 1979-07-26 | $7.94 | $12.85 | 129,800 | — | — |
| 1979-07-25 | $7.88 | $12.74 | 322,600 | — | — |
| 1979-07-24 | $7.81 | $12.64 | 98,200 | — | — |
| 1979-07-23 | $7.63 | $12.34 | 307,200 | — | — |
| 1979-07-20 | $7.69 | $12.44 | 174,800 | — | — |
| 1979-07-19 | $7.63 | $12.34 | 105,400 | — | — |
| 1979-07-18 | $7.63 | $12.34 | 140,200 | — | — |
| 1979-07-17 | $7.56 | $12.24 | 172,000 | — | — |
| 1979-07-16 | $7.56 | $12.24 | 131,600 | — | — |
| 1979-07-13 | $7.50 | $12.14 | 126,000 | — | — |
| 1979-07-12 | $7.50 | $12.14 | 216,200 | — | — |
| 1979-07-11 | $7.63 | $12.34 | 245,800 | — | — |
| 1979-07-10 | $7.63 | $12.34 | 544,800 | — | — |
| 1979-07-09 | $7.69 | $12.44 | 425,800 | — | — |
| 1979-07-06 | $7.69 | $12.44 | 869,800 | — | — |
| 1979-07-05 | $7.88 | $12.74 | 158,400 | — | — |
| 1979-07-03 | $7.94 | $12.85 | 246,800 | — | — |
| 1979-07-02 | $7.88 | $12.74 | 100,600 | — | — |
| 1979-06-29 | $7.94 | $12.85 | 211,200 | — | — |
| 1979-06-28 | $7.94 | $12.85 | 225,200 | — | — |
| 1979-06-27 | $8.13 | $13.15 | 187,800 | — | — |
| 1979-06-26 | $8.00 | $12.95 | 117,400 | — | — |
| 1979-06-25 | $8.00 | $12.95 | 143,000 | — | — |
| 1979-06-22 | $8.06 | $13.05 | 356,200 | — | — |
| 1979-06-21 | $8.06 | $13.05 | 356,200 | — | — |
| 1979-06-20 | $8.13 | $13.15 | 636,400 | — | — |
| 1979-06-19 | $8.19 | $13.25 | 64,400 | — | — |
| 1979-06-18 | $8.31 | $13.45 | 93,400 | — | — |
| 1979-06-15 | $8.19 | $13.25 | 89,400 | — | — |
| 1979-06-14 | $8.50 | $13.76 | 154,400 | — | — |
| 1979-06-13 | $8.56 | $13.86 | 57,000 | — | — |
| 1979-06-12 | $8.63 | $13.96 | 163,200 | — | — |
| 1979-06-11 | $8.31 | $13.45 | 62,800 | — | — |
| 1979-06-08 | $8.25 | $13.35 | 112,800 | — | — |
| 1979-06-07 | $8.19 | $13.25 | 172,400 | — | — |
| 1979-06-06 | $8.31 | $13.45 | 174,400 | — | — |
| 1979-06-05 | $8.13 | $13.15 | 87,000 | — | — |
| 1979-06-04 | $8.19 | $13.25 | 91,000 | — | — |
| 1979-06-01 | $8.19 | $13.25 | 156,400 | — | — |
| 1979-05-31 | $8.25 | $13.35 | 239,000 | — | — |
| 1979-05-30 | $8.06 | $13.05 | 143,200 | — | — |
| 1979-05-29 | $8.13 | $13.15 | 131,600 | — | — |
| 1979-05-25 | $8.13 | $13.15 | 38,600 | — | — |
| 1979-05-24 | $8.06 | $13.05 | 168,000 | — | — |
| 1979-05-23 | $8.06 | $13.05 | 228,400 | — | — |
| 1979-05-22 | $8.00 | $12.95 | 164,400 | — | — |
| 1979-05-21 | $8.13 | $13.15 | 85,600 | — | — |
| 1979-05-18 | $8.19 | $13.25 | 73,000 | — | — |
| 1979-05-17 | $8.19 | $13.25 | 136,800 | — | — |
| 1979-05-16 | $8.13 | $13.15 | 73,600 | — | — |
| 1979-05-15 | $8.06 | $13.05 | 65,200 | — | — |
| 1979-05-14 | $8.00 | $12.95 | 152,800 | — | — |
| 1979-05-11 | $8.19 | $13.25 | 55,800 | — | — |
| 1979-05-10 | $8.13 | $13.15 | 48,800 | — | — |
| 1979-05-09 | $8.25 | $13.35 | 118,200 | — | — |
| 1979-05-08 | $8.31 | $13.19 | 1,493,200 | — | — |
| 1979-05-07 | $8.44 | $13.39 | 197,600 | — | — |
| 1979-05-04 | $8.56 | $13.59 | 51,800 | — | — |
| 1979-05-03 | $8.56 | $13.59 | 61,200 | — | — |
| 1979-05-02 | $8.63 | $13.69 | 33,800 | — | — |
| 1979-05-01 | $8.75 | $13.88 | 160,800 | — | — |
| 1979-04-30 | $8.75 | $13.88 | 467,200 | — | — |
| 1979-04-27 | $8.94 | $14.18 | 76,200 | — | — |
| 1979-04-26 | $9.00 | $14.28 | 55,800 | — | — |
| 1979-04-25 | $9.00 | $14.28 | 84,800 | — | — |
| 1979-04-24 | $8.94 | $14.18 | 346,000 | — | — |
| 1979-04-23 | $8.94 | $14.18 | 82,600 | — | — |
| 1979-04-20 | $9.00 | $14.28 | 112,600 | — | — |
| 1979-04-19 | $9.06 | $14.38 | 99,800 | — | — |
| 1979-04-18 | $9.00 | $14.28 | 87,000 | — | — |
| 1979-04-17 | $8.81 | $13.98 | 427,200 | — | — |
| 1979-04-16 | $8.81 | $13.98 | 144,000 | — | — |
| 1979-04-12 | $8.88 | $14.08 | 183,400 | — | — |
| 1979-04-11 | $8.75 | $13.88 | 251,200 | — | — |
| 1979-04-10 | $8.69 | $13.78 | 277,800 | — | — |
| 1979-04-09 | $8.56 | $13.59 | 140,000 | — | — |
| 1979-04-06 | $8.63 | $13.69 | 127,000 | — | — |
| 1979-04-05 | $8.69 | $13.78 | 78,400 | — | — |
| 1979-04-04 | $8.50 | $13.49 | 178,600 | — | — |
| 1979-04-03 | $8.44 | $13.39 | 185,600 | — | — |
| 1979-04-02 | $8.31 | $13.19 | 89,400 | — | — |
| 1979-03-30 | $8.31 | $13.19 | 176,200 | — | — |
| 1979-03-29 | $8.25 | $13.09 | 228,200 | — | — |
| 1979-03-28 | $8.44 | $13.39 | 183,600 | — | — |
| 1979-03-27 | $8.75 | $13.88 | 91,200 | — | — |
| 1979-03-26 | $8.63 | $13.69 | 87,200 | — | — |
| 1979-03-23 | $8.69 | $13.78 | 132,800 | — | — |
| 1979-03-22 | $8.69 | $13.78 | 172,400 | — | — |
| 1979-03-21 | $8.63 | $13.69 | 168,600 | — | — |
| 1979-03-20 | $8.44 | $13.39 | 74,000 | — | — |
| 1979-03-19 | $8.44 | $13.39 | 119,200 | — | — |
| 1979-03-16 | $8.38 | $13.29 | 93,600 | — | — |
| 1979-03-15 | $8.38 | $13.29 | 154,000 | — | — |
| 1979-03-14 | $8.44 | $13.39 | 147,800 | — | — |
| 1979-03-13 | $8.50 | $13.49 | 80,200 | — | — |
| 1979-03-12 | $8.44 | $13.39 | 54,200 | — | — |
| 1979-03-09 | $8.50 | $13.49 | 142,600 | — | — |
| 1979-03-08 | $8.63 | $13.69 | 128,400 | — | — |
| 1979-03-07 | $8.38 | $13.29 | 272,800 | — | — |
| 1979-03-06 | $8.31 | $13.19 | 102,400 | — | — |
| 1979-03-05 | $8.31 | $13.19 | 28,400 | — | — |
| 1979-03-02 | $8.31 | $13.19 | 95,600 | — | — |
| 1979-03-01 | $8.25 | $13.09 | 41,000 | — | — |
| 1979-02-28 | $8.25 | $13.09 | 84,800 | — | — |
| 1979-02-27 | $8.25 | $13.09 | 51,200 | — | — |
| 1979-02-26 | $8.31 | $13.19 | 76,000 | — | — |
| 1979-02-23 | $8.31 | $13.19 | 137,600 | — | — |
| 1979-02-22 | $8.50 | $13.49 | 109,800 | — | — |
| 1979-02-21 | $8.44 | $13.39 | 210,600 | — | — |
| 1979-02-20 | $8.44 | $13.39 | 137,800 | — | — |
| 1979-02-16 | $8.44 | $13.39 | 154,000 | — | — |
| 1979-02-15 | $8.38 | $13.29 | 48,000 | — | — |
| 1979-02-14 | $8.44 | $13.39 | 150,400 | — | — |
| 1979-02-13 | $8.44 | $13.39 | 169,400 | — | — |
| 1979-02-12 | $8.38 | $13.29 | 115,800 | — | — |
| 1979-02-09 | $8.44 | $13.39 | 656,600 | — | — |
| 1979-02-08 | $8.50 | $13.49 | 292,800 | — | — |
| 1979-02-07 | $8.63 | $13.43 | 220,400 | — | — |
| 1979-02-06 | $8.75 | $13.62 | 144,200 | — | — |
| 1979-02-05 | $8.69 | $13.52 | 150,600 | — | — |
| 1979-02-02 | $8.81 | $13.72 | 143,000 | — | — |
| 1979-02-01 | $8.88 | $13.82 | 323,000 | — | — |
| 1979-01-31 | $9.19 | $14.30 | 317,400 | — | — |
| 1979-01-30 | $9.19 | $14.30 | 81,400 | — | — |
| 1979-01-29 | $9.19 | $14.30 | 111,200 | — | — |
| 1979-01-26 | $9.31 | $14.50 | 107,600 | — | — |
| 1979-01-25 | $9.25 | $14.40 | 165,800 | — | — |
| 1979-01-24 | $9.25 | $14.40 | 158,800 | — | — |
| 1979-01-23 | $9.44 | $14.69 | 280,000 | — | — |
| 1979-01-22 | $9.19 | $14.30 | 159,200 | — | — |
| 1979-01-19 | $9.06 | $14.11 | 302,800 | — | — |
| 1979-01-18 | $9.00 | $14.01 | 391,400 | — | — |
| 1979-01-17 | $8.63 | $13.43 | 51,800 | — | — |
| 1979-01-16 | $8.63 | $13.43 | 112,200 | — | — |
| 1979-01-15 | $8.63 | $13.43 | 253,200 | — | — |
| 1979-01-12 | $8.63 | $13.43 | 467,600 | — | — |
| 1979-01-11 | $8.63 | $13.43 | 52,600 | — | — |
| 1979-01-10 | $8.63 | $13.43 | 66,200 | — | — |
| 1979-01-09 | $8.63 | $13.43 | 129,800 | — | — |
| 1979-01-08 | $8.56 | $13.33 | 73,600 | — | — |
| 1979-01-05 | $8.50 | $13.23 | 227,200 | — | — |
| 1979-01-04 | $8.50 | $13.23 | 108,800 | — | — |
| 1979-01-03 | $8.31 | $12.94 | 100,200 | — | — |
| 1979-01-02 | $8.13 | $12.65 | 82,800 | — | — |