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 | $10.13 | $11.34 | 189,715 | — | — |
| 1979-12-28 | $10.08 | $11.29 | 596,846 | — | — |
| 1979-12-27 | $10.01 | $11.21 | 343,333 | — | — |
| 1979-12-26 | $9.92 | $11.11 | 224,971 | — | — |
| 1979-12-24 | $9.81 | $10.99 | 74,711 | — | — |
| 1979-12-21 | $9.78 | $10.96 | 548,997 | — | — |
| 1979-12-20 | $9.86 | $11.04 | 448,264 | — | — |
| 1979-12-19 | $9.78 | $10.96 | 565,786 | — | — |
| 1979-12-18 | $9.71 | $10.87 | 877,221 | — | — |
| 1979-12-17 | $9.77 | $10.94 | 313,113 | — | — |
| 1979-12-14 | $9.72 | $10.89 | 1,150,880 | — | — |
| 1979-12-13 | $9.53 | $10.67 | 890,652 | — | — |
| 1979-12-12 | $9.38 | $10.51 | 617,832 | — | — |
| 1979-12-11 | $9.46 | $10.59 | 482,681 | — | — |
| 1979-12-10 | $9.49 | $10.62 | 313,953 | — | — |
| 1979-12-07 | $9.54 | $10.69 | 623,708 | — | — |
| 1979-12-06 | $9.72 | $10.89 | 323,187 | — | — |
| 1979-12-05 | $9.59 | $10.74 | 482,681 | — | — |
| 1979-12-04 | $9.49 | $10.62 | 440,709 | — | — |
| 1979-12-03 | $9.35 | $10.47 | 197,270 | — | — |
| 1979-11-30 | $9.43 | $10.56 | 209,022 | — | — |
| 1979-11-29 | $9.57 | $10.72 | 301,361 | — | — |
| 1979-11-28 | $9.50 | $10.64 | 696,740 | — | — |
| 1979-11-27 | $9.50 | $10.57 | 395,379 | — | — |
| 1979-11-26 | $9.60 | $10.69 | 678,272 | — | — |
| 1979-11-23 | $9.41 | $10.47 | 745,428 | — | — |
| 1979-11-21 | $9.28 | $10.32 | 1,258,329 | — | — |
| 1979-11-20 | $9.31 | $10.36 | 622,029 | — | — |
| 1979-11-19 | $9.53 | $10.61 | 345,012 | — | — |
| 1979-11-16 | $9.43 | $10.49 | 296,324 | — | — |
| 1979-11-15 | $9.41 | $10.47 | 465,053 | — | — |
| 1979-11-14 | $9.35 | $10.41 | 646,373 | — | — |
| 1979-11-13 | $9.16 | $10.19 | 457,498 | — | — |
| 1979-11-12 | $9.23 | $10.27 | 700,937 | — | — |
| 1979-11-09 | $9.05 | $10.08 | 472,608 | — | — |
| 1979-11-08 | $8.85 | $9.84 | 667,359 | — | — |
| 1979-11-07 | $8.65 | $9.63 | 426,438 | — | — |
| 1979-11-06 | $8.73 | $9.71 | 414,686 | — | — |
| 1979-11-05 | $8.95 | $9.96 | 378,590 | — | — |
| 1979-11-02 | $9.19 | $10.23 | 314,792 | — | — |
| 1979-11-01 | $9.08 | $10.11 | 371,874 | — | — |
| 1979-10-31 | $9.01 | $10.03 | 206,504 | — | — |
| 1979-10-30 | $9.10 | $10.13 | 260,228 | — | — |
| 1979-10-29 | $8.96 | $9.98 | 293,806 | — | — |
| 1979-10-26 | $8.90 | $9.91 | 403,773 | — | — |
| 1979-10-25 | $8.86 | $9.86 | 420,562 | — | — |
| 1979-10-24 | $8.95 | $9.96 | 448,264 | — | — |
| 1979-10-23 | $8.90 | $9.91 | 692,543 | — | — |
| 1979-10-22 | $8.90 | $9.91 | 326,544 | — | — |
| 1979-10-19 | $8.89 | $9.89 | 1,154,238 | — | — |
| 1979-10-18 | $8.90 | $9.91 | 264,425 | — | — |
| 1979-10-17 | $8.95 | $9.96 | 688,345 | — | — |
| 1979-10-16 | $8.98 | $9.99 | 909,120 | — | — |
| 1979-10-15 | $8.95 | $9.96 | 945,216 | — | — |
| 1979-10-12 | $9.05 | $10.08 | 493,594 | — | — |
| 1979-10-11 | $9.29 | $10.34 | 604,401 | — | — |
| 1979-10-10 | $9.17 | $10.21 | 2,456,218 | — | — |
| 1979-10-09 | $9.26 | $10.31 | 784,882 | — | — |
| 1979-10-08 | $9.44 | $10.51 | 518,777 | — | — |
| 1979-10-05 | $9.59 | $10.67 | 1,270,921 | — | — |
| 1979-10-04 | $9.56 | $10.64 | 2,340,374 | — | — |
| 1979-10-03 | $9.43 | $10.49 | 1,469,030 | — | — |
| 1979-10-02 | $9.34 | $10.39 | 1,191,173 | — | — |
| 1979-10-01 | $9.40 | $10.46 | 3,454,318 | — | — |
| 1979-09-28 | $9.89 | $11.00 | 577,539 | — | — |
| 1979-09-27 | $9.93 | $11.05 | 620,350 | — | — |
| 1979-09-26 | $10.01 | $11.14 | 1,061,899 | — | — |
| 1979-09-25 | $9.93 | $11.05 | 779,005 | — | — |
| 1979-09-24 | $9.96 | $11.09 | 818,459 | — | — |
| 1979-09-21 | $10.01 | $11.14 | 1,100,513 | — | — |
| 1979-09-20 | $9.83 | $10.94 | 472,608 | — | — |
| 1979-09-19 | $9.53 | $10.61 | 331,581 | — | — |
| 1979-09-18 | $9.47 | $10.54 | 443,227 | — | — |
| 1979-09-17 | $9.63 | $10.72 | 407,131 | — | — |
| 1979-09-14 | $9.69 | $10.79 | 562,429 | — | — |
| 1979-09-13 | $9.56 | $10.64 | 373,553 | — | — |
| 1979-09-12 | $9.50 | $10.57 | 349,209 | — | — |
| 1979-09-11 | $9.44 | $10.51 | 621,190 | — | — |
| 1979-09-10 | $9.53 | $10.61 | 339,136 | — | — |
| 1979-09-07 | $9.32 | $10.37 | 470,929 | — | — |
| 1979-09-06 | $9.25 | $10.29 | 945,216 | — | — |
| 1979-09-05 | $9.05 | $10.08 | 919,193 | — | — |
| 1979-09-04 | $9.19 | $10.23 | 503,667 | — | — |
| 1979-08-31 | $9.43 | $10.49 | 221,614 | — | — |
| 1979-08-30 | $9.38 | $10.44 | 201,467 | — | — |
| 1979-08-29 | $9.44 | $10.51 | 525,493 | — | — |
| 1979-08-28 | $9.37 | $10.42 | 272,820 | — | — |
| 1979-08-27 | $9.35 | $10.35 | 447,424 | — | — |
| 1979-08-24 | $9.22 | $10.20 | 308,916 | — | — |
| 1979-08-23 | $9.28 | $10.27 | 570,823 | — | — |
| 1979-08-22 | $9.22 | $10.20 | 577,539 | — | — |
| 1979-08-21 | $9.14 | $10.12 | 409,649 | — | — |
| 1979-08-20 | $9.16 | $10.13 | 163,692 | — | — |
| 1979-08-17 | $9.08 | $10.05 | 359,283 | — | — |
| 1979-08-16 | $9.08 | $10.05 | 669,878 | — | — |
| 1979-08-15 | $9.13 | $10.10 | 598,525 | — | — |
| 1979-08-14 | $9.05 | $10.02 | 465,892 | — | — |
| 1979-08-13 | $9.10 | $10.07 | 573,341 | — | — |
| 1979-08-10 | $8.99 | $9.95 | 986,349 | — | — |
| 1979-08-09 | $8.90 | $9.85 | 1,220,554 | — | — |
| 1979-08-08 | $8.93 | $9.89 | 1,075,330 | — | — |
| 1979-08-07 | $8.76 | $9.69 | 529,690 | — | — |
| 1979-08-06 | $8.70 | $9.62 | 433,154 | — | — |
| 1979-08-03 | $8.73 | $9.66 | 661,483 | — | — |
| 1979-08-02 | $8.83 | $9.77 | 592,649 | — | — |
| 1979-08-01 | $8.76 | $9.69 | 336,618 | — | — |
| 1979-07-31 | $8.80 | $9.74 | 580,057 | — | — |
| 1979-07-30 | $8.80 | $9.74 | 167,050 | — | — |
| 1979-07-27 | $8.82 | $9.75 | 549,837 | — | — |
| 1979-07-26 | $8.89 | $9.84 | 405,452 | — | — |
| 1979-07-25 | $8.90 | $9.85 | 497,791 | — | — |
| 1979-07-24 | $8.85 | $9.79 | 780,684 | — | — |
| 1979-07-23 | $8.73 | $9.66 | 479,323 | — | — |
| 1979-07-20 | $8.67 | $9.59 | 801,670 | — | — |
| 1979-07-19 | $8.58 | $9.49 | 2,383,186 | — | — |
| 1979-07-18 | $8.64 | $9.56 | 419,723 | — | — |
| 1979-07-17 | $8.58 | $9.49 | 1,481,621 | — | — |
| 1979-07-16 | $8.70 | $9.62 | 1,682,249 | — | — |
| 1979-07-13 | $8.50 | $9.41 | 1,408,590 | — | — |
| 1979-07-12 | $8.43 | $9.33 | 1,064,417 | — | — |
| 1979-07-11 | $8.31 | $9.19 | 508,704 | — | — |
| 1979-07-10 | $8.34 | $9.23 | 1,117,302 | — | — |
| 1979-07-09 | $8.37 | $9.26 | 772,290 | — | — |
| 1979-07-06 | $8.10 | $8.96 | 1,834,189 | — | — |
| 1979-07-05 | $7.83 | $8.67 | 705,134 | — | — |
| 1979-07-03 | $7.83 | $8.67 | 390,342 | — | — |
| 1979-07-02 | $7.95 | $8.80 | 391,182 | — | — |
| 1979-06-29 | $7.98 | $8.83 | 167,889 | — | — |
| 1979-06-28 | $7.97 | $8.82 | 766,414 | — | — |
| 1979-06-27 | $7.89 | $8.73 | 499,470 | — | — |
| 1979-06-26 | $7.88 | $8.72 | 587,612 | — | — |
| 1979-06-25 | $7.91 | $8.75 | 596,006 | — | — |
| 1979-06-22 | $7.95 | $8.80 | 280,375 | — | — |
| 1979-06-21 | $7.88 | $8.72 | 545,640 | — | — |
| 1979-06-20 | $7.89 | $8.73 | 478,484 | — | — |
| 1979-06-19 | $7.98 | $8.83 | 432,314 | — | — |
| 1979-06-18 | $8.00 | $8.85 | 193,072 | — | — |
| 1979-06-15 | $8.04 | $8.90 | 292,966 | — | — |
| 1979-06-14 | $8.13 | $9.00 | 357,604 | — | — |
| 1979-06-13 | $8.23 | $9.11 | 344,173 | — | — |
| 1979-06-12 | $8.34 | $9.23 | 700,937 | — | — |
| 1979-06-11 | $8.28 | $9.16 | 412,168 | — | — |
| 1979-06-08 | $8.25 | $9.13 | 738,712 | — | — |
| 1979-06-07 | $8.34 | $9.23 | 1,108,068 | — | — |
| 1979-06-06 | $8.10 | $8.96 | 608,598 | — | — |
| 1979-06-05 | $7.94 | $8.78 | 768,932 | — | — |
| 1979-06-04 | $7.71 | $8.54 | 437,351 | — | — |
| 1979-06-01 | $7.68 | $8.50 | 326,544 | — | — |
| 1979-05-31 | $7.73 | $8.55 | 510,383 | — | — |
| 1979-05-30 | $7.74 | $8.57 | 324,026 | — | — |
| 1979-05-29 | $7.89 | $8.73 | 302,200 | — | — |
| 1979-05-25 | $8.07 | $8.93 | 392,861 | — | — |
| 1979-05-24 | $8.00 | $8.85 | 599,364 | — | — |
| 1979-05-23 | $8.06 | $8.85 | 468,411 | — | — |
| 1979-05-22 | $7.95 | $8.74 | 223,293 | — | — |
| 1979-05-21 | $7.82 | $8.59 | 226,650 | — | — |
| 1979-05-18 | $7.80 | $8.58 | 491,076 | — | — |
| 1979-05-17 | $7.83 | $8.61 | 590,130 | — | — |
| 1979-05-16 | $7.74 | $8.51 | 226,650 | — | — |
| 1979-05-15 | $7.71 | $8.48 | 611,116 | — | — |
| 1979-05-14 | $7.67 | $8.43 | 414,686 | — | — |
| 1979-05-11 | $7.86 | $8.64 | 142,706 | — | — |
| 1979-05-10 | $7.86 | $8.64 | 346,691 | — | — |
| 1979-05-09 | $8.04 | $8.84 | 915,835 | — | — |
| 1979-05-08 | $8.01 | $8.81 | 924,230 | — | — |
| 1979-05-07 | $7.94 | $8.72 | 306,398 | — | — |
| 1979-05-04 | $7.98 | $8.77 | 464,213 | — | — |
| 1979-05-03 | $7.95 | $8.74 | 910,798 | — | — |
| 1979-05-02 | $7.98 | $8.77 | 688,345 | — | — |
| 1979-05-01 | $8.10 | $8.90 | 443,227 | — | — |
| 1979-04-30 | $7.98 | $8.77 | 345,012 | — | — |
| 1979-04-27 | $8.01 | $8.81 | 903,243 | — | — |
| 1979-04-26 | $8.06 | $8.85 | 621,190 | — | — |
| 1979-04-25 | $8.19 | $9.00 | 606,919 | — | — |
| 1979-04-24 | $8.10 | $8.90 | 789,918 | — | — |
| 1979-04-23 | $8.04 | $8.84 | 575,020 | — | — |
| 1979-04-20 | $8.07 | $8.87 | 1,736,813 | — | — |
| 1979-04-19 | $8.07 | $8.87 | 1,275,957 | — | — |
| 1979-04-18 | $7.95 | $8.74 | 868,826 | — | — |
| 1979-04-17 | $7.82 | $8.59 | 644,694 | — | — |
| 1979-04-16 | $7.80 | $8.58 | 1,326,324 | — | — |
| 1979-04-12 | $7.92 | $8.71 | 1,426,218 | — | — |
| 1979-04-11 | $8.41 | $9.25 | 1,317,930 | — | — |
| 1979-04-10 | $8.53 | $9.38 | 642,176 | — | — |
| 1979-04-09 | $8.58 | $9.43 | 637,139 | — | — |
| 1979-04-06 | $8.52 | $9.36 | 773,129 | — | — |
| 1979-04-05 | $8.37 | $9.20 | 956,968 | — | — |
| 1979-04-04 | $8.28 | $9.10 | 1,557,171 | — | — |
| 1979-04-03 | $8.25 | $9.07 | 340,815 | — | — |
| 1979-04-02 | $8.13 | $8.94 | 574,181 | — | — |
| 1979-03-30 | $8.19 | $9.00 | 235,045 | — | — |
| 1979-03-29 | $8.29 | $9.12 | 664,001 | — | — |
| 1979-03-28 | $8.26 | $9.08 | 1,413,626 | — | — |
| 1979-03-27 | $8.18 | $8.99 | 447,424 | — | — |
| 1979-03-26 | $8.01 | $8.81 | 516,259 | — | — |
| 1979-03-23 | $8.10 | $8.90 | 928,427 | — | — |
| 1979-03-22 | $8.20 | $9.02 | 582,575 | — | — |
| 1979-03-21 | $8.15 | $8.95 | 1,131,573 | — | — |
| 1979-03-20 | $8.09 | $8.89 | 956,968 | — | — |
| 1979-03-19 | $8.15 | $8.95 | 1,095,476 | — | — |
| 1979-03-16 | $8.07 | $8.87 | 1,937,440 | — | — |
| 1979-03-15 | $7.73 | $8.49 | 734,515 | — | — |
| 1979-03-14 | $7.67 | $8.43 | 566,626 | — | — |
| 1979-03-13 | $7.55 | $8.30 | 873,023 | — | — |
| 1979-03-12 | $7.50 | $8.25 | 365,159 | — | — |
| 1979-03-09 | $7.59 | $8.35 | 345,012 | — | — |
| 1979-03-08 | $7.64 | $8.40 | 676,593 | — | — |
| 1979-03-07 | $7.50 | $8.25 | 545,640 | — | — |
| 1979-03-06 | $7.58 | $8.33 | 651,410 | — | — |
| 1979-03-05 | $7.56 | $8.31 | 477,645 | — | — |
| 1979-03-02 | $7.45 | $8.18 | 363,480 | — | — |
| 1979-03-01 | $7.42 | $8.15 | 309,755 | — | — |
| 1979-02-28 | $7.43 | $8.17 | 294,645 | — | — |
| 1979-02-27 | $7.39 | $8.12 | 626,226 | — | — |
| 1979-02-26 | $7.53 | $8.28 | 323,187 | — | — |
| 1979-02-23 | $7.56 | $8.26 | 370,195 | — | — |
| 1979-02-22 | $7.62 | $8.32 | 348,370 | — | — |
| 1979-02-21 | $7.61 | $8.30 | 753,822 | — | — |
| 1979-02-20 | $7.74 | $8.45 | 424,759 | — | — |
| 1979-02-16 | $7.71 | $8.42 | 290,448 | — | — |
| 1979-02-15 | $7.56 | $8.26 | 444,067 | — | — |
| 1979-02-14 | $7.56 | $8.26 | 711,850 | — | — |
| 1979-02-13 | $7.45 | $8.13 | 1,192,013 | — | — |
| 1979-02-12 | $7.22 | $7.88 | 415,526 | — | — |
| 1979-02-09 | $7.24 | $7.90 | 712,689 | — | — |
| 1979-02-08 | $7.24 | $7.90 | 586,772 | — | — |
| 1979-02-07 | $7.21 | $7.87 | 987,188 | — | — |
| 1979-02-06 | $7.30 | $7.96 | 369,356 | — | — |
| 1979-02-05 | $7.22 | $7.88 | 520,456 | — | — |
| 1979-02-02 | $7.30 | $7.96 | 452,461 | — | — |
| 1979-02-01 | $7.24 | $7.90 | 1,006,495 | — | — |
| 1979-01-31 | $7.28 | $7.95 | 369,356 | — | — |
| 1979-01-30 | $7.39 | $8.06 | 445,746 | — | — |
| 1979-01-29 | $7.46 | $8.14 | 392,861 | — | — |
| 1979-01-26 | $7.42 | $8.09 | 817,620 | — | — |
| 1979-01-25 | $7.42 | $8.09 | 658,125 | — | — |
| 1979-01-24 | $7.33 | $8.00 | 558,231 | — | — |
| 1979-01-23 | $7.25 | $7.91 | 680,790 | — | — |
| 1979-01-22 | $7.28 | $7.95 | 545,640 | — | — |
| 1979-01-19 | $7.30 | $7.96 | 528,011 | — | — |
| 1979-01-18 | $7.34 | $8.01 | 460,856 | — | — |
| 1979-01-17 | $7.34 | $8.01 | 1,002,298 | — | — |
| 1979-01-16 | $7.27 | $7.93 | 793,276 | — | — |
| 1979-01-15 | $7.33 | $8.00 | 1,343,113 | — | — |
| 1979-01-12 | $7.36 | $8.03 | 755,501 | — | — |
| 1979-01-11 | $7.42 | $8.09 | 873,863 | — | — |
| 1979-01-10 | $7.45 | $8.13 | 373,553 | — | — |
| 1979-01-09 | $7.77 | $8.48 | 172,086 | — | — |
| 1979-01-08 | $7.80 | $8.52 | 386,984 | — | — |
| 1979-01-05 | $7.86 | $8.58 | 264,425 | — | — |
| 1979-01-04 | $7.86 | $8.58 | 1,165,990 | — | — |
| 1979-01-03 | $7.77 | $8.48 | 477,645 | — | — |
| 1979-01-02 | $7.79 | $8.50 | 427,278 | — | — |