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
- 1974-12-17 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 | $6.54 | $7.32 | 74,100 | — | — |
| 1979-12-28 | $6.54 | $7.32 | 74,100 | — | — |
| 1979-12-27 | $6.75 | $7.55 | 111,600 | — | — |
| 1979-12-26 | $6.88 | $7.69 | 9,900 | — | — |
| 1979-12-24 | $7.00 | $7.83 | 132,300 | — | — |
| 1979-12-21 | $7.00 | $7.83 | 89,100 | — | — |
| 1979-12-20 | $7.00 | $7.83 | 76,500 | — | — |
| 1979-12-19 | $7.08 | $7.92 | 469,500 | — | — |
| 1979-12-18 | $7.17 | $8.02 | 66,000 | — | — |
| 1979-12-17 | $7.21 | $8.06 | 166,200 | — | — |
| 1979-12-14 | $7.13 | $7.89 | 128,400 | — | — |
| 1979-12-13 | $7.04 | $7.80 | 108,600 | — | — |
| 1979-12-12 | $6.96 | $7.71 | 82,500 | — | — |
| 1979-12-11 | $6.92 | $7.66 | 175,800 | — | — |
| 1979-12-10 | $6.96 | $7.71 | 100,200 | — | — |
| 1979-12-07 | $6.67 | $7.39 | 78,300 | — | — |
| 1979-12-06 | $6.71 | $7.43 | 61,800 | — | — |
| 1979-12-05 | $6.75 | $7.48 | 68,100 | — | — |
| 1979-12-04 | $6.58 | $7.29 | 84,900 | — | — |
| 1979-12-03 | $6.58 | $7.29 | 142,200 | — | — |
| 1979-11-30 | $6.79 | $7.52 | 84,900 | — | — |
| 1979-11-29 | $6.88 | $7.62 | 77,400 | — | — |
| 1979-11-28 | $6.83 | $7.57 | 33,000 | — | — |
| 1979-11-27 | $6.75 | $7.48 | 139,200 | — | — |
| 1979-11-26 | $6.79 | $7.52 | 90,000 | — | — |
| 1979-11-23 | $6.58 | $7.29 | 22,200 | — | — |
| 1979-11-21 | $6.42 | $7.11 | 180,600 | — | — |
| 1979-11-20 | $6.46 | $7.16 | 84,300 | — | — |
| 1979-11-19 | $6.38 | $7.06 | 92,400 | — | — |
| 1979-11-16 | $6.42 | $7.11 | 67,200 | — | — |
| 1979-11-15 | $6.50 | $7.20 | 123,600 | — | — |
| 1979-11-14 | $6.42 | $7.11 | 39,300 | — | — |
| 1979-11-13 | $6.42 | $7.11 | 107,700 | — | — |
| 1979-11-12 | $6.33 | $7.02 | 179,400 | — | — |
| 1979-11-09 | $6.13 | $6.79 | 39,900 | — | — |
| 1979-11-08 | $6.21 | $6.88 | 55,500 | — | — |
| 1979-11-07 | $6.08 | $6.74 | 74,100 | — | — |
| 1979-11-06 | $6.17 | $6.83 | 40,800 | — | — |
| 1979-11-05 | $6.17 | $6.83 | 89,400 | — | — |
| 1979-11-02 | $6.25 | $6.92 | 131,700 | — | — |
| 1979-11-01 | $6.33 | $7.02 | 67,800 | — | — |
| 1979-10-31 | $6.38 | $7.06 | 53,100 | — | — |
| 1979-10-30 | $6.38 | $7.06 | 352,500 | — | — |
| 1979-10-29 | $6.29 | $6.97 | 105,000 | — | — |
| 1979-10-26 | $6.33 | $7.02 | 55,500 | — | — |
| 1979-10-25 | $6.33 | $7.02 | 114,600 | — | — |
| 1979-10-24 | $6.25 | $6.92 | 114,300 | — | — |
| 1979-10-23 | $6.29 | $6.97 | 222,900 | — | — |
| 1979-10-22 | $6.38 | $7.06 | 133,200 | — | — |
| 1979-10-19 | $6.29 | $6.97 | 187,800 | — | — |
| 1979-10-18 | $6.46 | $7.16 | 90,600 | — | — |
| 1979-10-17 | $6.50 | $7.20 | 33,600 | — | — |
| 1979-10-16 | $6.54 | $7.25 | 43,200 | — | — |
| 1979-10-15 | $6.63 | $7.34 | 48,000 | — | — |
| 1979-10-12 | $6.58 | $7.29 | 256,800 | — | — |
| 1979-10-11 | $6.63 | $7.34 | 627,300 | — | — |
| 1979-10-10 | $6.79 | $7.52 | 148,500 | — | — |
| 1979-10-09 | $6.67 | $7.39 | 109,800 | — | — |
| 1979-10-08 | $6.79 | $7.52 | 79,500 | — | — |
| 1979-10-05 | $6.88 | $7.62 | 468,900 | — | — |
| 1979-10-04 | $7.04 | $7.80 | 82,500 | — | — |
| 1979-10-03 | $7.08 | $7.85 | 56,100 | — | — |
| 1979-10-02 | $7.29 | $8.08 | 33,000 | — | — |
| 1979-10-01 | $7.29 | $8.08 | 42,900 | — | — |
| 1979-09-28 | $7.29 | $8.08 | 46,500 | — | — |
| 1979-09-27 | $7.25 | $8.03 | 36,600 | — | — |
| 1979-09-26 | $7.25 | $8.03 | 36,900 | — | — |
| 1979-09-25 | $7.38 | $8.17 | 34,500 | — | — |
| 1979-09-24 | $7.29 | $8.08 | 51,000 | — | — |
| 1979-09-21 | $7.38 | $8.17 | 142,500 | — | — |
| 1979-09-20 | $7.46 | $8.26 | 87,900 | — | — |
| 1979-09-19 | $7.29 | $8.08 | 141,300 | — | — |
| 1979-09-18 | $7.33 | $8.12 | 60,900 | — | — |
| 1979-09-17 | $7.29 | $8.08 | 65,700 | — | — |
| 1979-09-14 | $7.29 | $8.00 | 92,700 | — | — |
| 1979-09-13 | $7.33 | $8.05 | 18,600 | — | — |
| 1979-09-12 | $7.33 | $8.05 | 122,700 | — | — |
| 1979-09-11 | $7.33 | $8.05 | 59,700 | — | — |
| 1979-09-10 | $7.17 | $7.87 | 18,600 | — | — |
| 1979-09-07 | $7.33 | $8.05 | 41,700 | — | — |
| 1979-09-06 | $7.21 | $7.91 | 79,800 | — | — |
| 1979-09-05 | $7.08 | $7.78 | 136,800 | — | — |
| 1979-09-04 | $7.38 | $8.10 | 90,000 | — | — |
| 1979-08-31 | $7.50 | $8.23 | 26,700 | — | — |
| 1979-08-30 | $7.50 | $8.23 | 73,800 | — | — |
| 1979-08-29 | $7.38 | $8.10 | 202,200 | — | — |
| 1979-08-28 | $7.42 | $8.14 | 34,200 | — | — |
| 1979-08-27 | $7.42 | $8.14 | 53,400 | — | — |
| 1979-08-24 | $7.38 | $8.10 | 88,500 | — | — |
| 1979-08-23 | $7.29 | $8.00 | 122,400 | — | — |
| 1979-08-22 | $7.25 | $7.96 | 148,500 | — | — |
| 1979-08-21 | $7.25 | $7.96 | 162,900 | — | — |
| 1979-08-20 | $7.33 | $8.05 | 91,800 | — | — |
| 1979-08-17 | $7.33 | $8.05 | 39,900 | — | — |
| 1979-08-16 | $7.38 | $8.10 | 116,100 | — | — |
| 1979-08-15 | $7.25 | $7.96 | 251,400 | — | — |
| 1979-08-14 | $7.25 | $7.96 | 64,500 | — | — |
| 1979-08-13 | $7.33 | $8.05 | 156,000 | — | — |
| 1979-08-10 | $7.13 | $7.82 | 110,700 | — | — |
| 1979-08-09 | $7.08 | $7.78 | 249,900 | — | — |
| 1979-08-08 | $7.29 | $8.00 | 314,400 | — | — |
| 1979-08-07 | $7.25 | $7.96 | 376,800 | — | — |
| 1979-08-06 | $7.17 | $7.87 | 107,700 | — | — |
| 1979-08-03 | $7.08 | $7.78 | 69,900 | — | — |
| 1979-08-02 | $7.08 | $7.78 | 160,200 | — | — |
| 1979-08-01 | $6.96 | $7.64 | 40,800 | — | — |
| 1979-07-31 | $7.00 | $7.68 | 60,600 | — | — |
| 1979-07-30 | $6.92 | $7.59 | 52,500 | — | — |
| 1979-07-27 | $6.67 | $7.32 | 87,300 | — | — |
| 1979-07-26 | $6.79 | $7.46 | 187,200 | — | — |
| 1979-07-25 | $6.96 | $7.64 | 233,100 | — | — |
| 1979-07-24 | $6.88 | $7.55 | 29,100 | — | — |
| 1979-07-23 | $6.79 | $7.46 | 32,700 | — | — |
| 1979-07-20 | $6.92 | $7.59 | 52,800 | — | — |
| 1979-07-19 | $6.79 | $7.46 | 36,900 | — | — |
| 1979-07-18 | $6.83 | $7.50 | 26,400 | — | — |
| 1979-07-17 | $6.75 | $7.41 | 72,000 | — | — |
| 1979-07-16 | $6.79 | $7.46 | 57,300 | — | — |
| 1979-07-13 | $6.83 | $7.50 | 52,500 | — | — |
| 1979-07-12 | $6.79 | $7.46 | 29,700 | — | — |
| 1979-07-11 | $6.75 | $7.41 | 70,500 | — | — |
| 1979-07-10 | $6.75 | $7.41 | 311,100 | — | — |
| 1979-07-09 | $6.79 | $7.46 | 222,000 | — | — |
| 1979-07-06 | $6.79 | $7.46 | 442,500 | — | — |
| 1979-07-05 | $6.83 | $7.50 | 23,700 | — | — |
| 1979-07-03 | $6.83 | $7.50 | 67,800 | — | — |
| 1979-07-02 | $6.67 | $7.32 | 192,600 | — | — |
| 1979-06-29 | $6.83 | $7.50 | 83,700 | — | — |
| 1979-06-28 | $6.79 | $7.46 | 78,300 | — | — |
| 1979-06-27 | $6.92 | $7.59 | 51,000 | — | — |
| 1979-06-26 | $6.79 | $7.46 | 127,500 | — | — |
| 1979-06-25 | $6.96 | $7.64 | 117,300 | — | — |
| 1979-06-22 | $6.96 | $7.64 | 81,000 | — | — |
| 1979-06-21 | $6.88 | $7.55 | 149,700 | — | — |
| 1979-06-20 | $6.75 | $7.41 | 97,200 | — | — |
| 1979-06-19 | $6.79 | $7.46 | 185,100 | — | — |
| 1979-06-18 | $6.83 | $7.50 | 95,100 | — | — |
| 1979-06-15 | $6.83 | $7.50 | 64,200 | — | — |
| 1979-06-14 | $6.88 | $7.47 | 123,900 | — | — |
| 1979-06-13 | $7.00 | $7.61 | 100,800 | — | — |
| 1979-06-12 | $7.00 | $7.61 | 206,400 | — | — |
| 1979-06-11 | $6.79 | $7.38 | 94,800 | — | — |
| 1979-06-08 | $6.79 | $7.38 | 148,800 | — | — |
| 1979-06-07 | $6.88 | $7.47 | 223,500 | — | — |
| 1979-06-06 | $6.88 | $7.47 | 162,000 | — | — |
| 1979-06-05 | $6.92 | $7.52 | 169,500 | — | — |
| 1979-06-04 | $6.96 | $7.56 | 112,200 | — | — |
| 1979-06-01 | $6.96 | $7.56 | 11,700 | — | — |
| 1979-05-31 | $7.00 | $7.61 | 266,100 | — | — |
| 1979-05-30 | $7.00 | $7.61 | 151,200 | — | — |
| 1979-05-29 | $7.29 | $7.93 | 11,400 | — | — |
| 1979-05-25 | $7.21 | $7.84 | 38,700 | — | — |
| 1979-05-24 | $7.13 | $7.75 | 81,600 | — | — |
| 1979-05-23 | $7.13 | $7.75 | 65,100 | — | — |
| 1979-05-22 | $7.13 | $7.75 | 86,400 | — | — |
| 1979-05-21 | $7.13 | $7.75 | 84,600 | — | — |
| 1979-05-18 | $7.00 | $7.61 | 73,200 | — | — |
| 1979-05-17 | $7.13 | $7.75 | 79,800 | — | — |
| 1979-05-16 | $6.79 | $7.38 | 92,100 | — | — |
| 1979-05-15 | $6.75 | $7.34 | 105,300 | — | — |
| 1979-05-14 | $6.88 | $7.47 | 103,200 | — | — |
| 1979-05-11 | $6.92 | $7.52 | 181,200 | — | — |
| 1979-05-10 | $6.96 | $7.56 | 230,400 | — | — |
| 1979-05-09 | $7.25 | $7.88 | 364,800 | — | — |
| 1979-05-08 | $7.33 | $7.97 | 258,000 | — | — |
| 1979-05-07 | $7.46 | $8.11 | 71,400 | — | — |
| 1979-05-04 | $7.54 | $8.20 | 42,000 | — | — |
| 1979-05-03 | $7.54 | $8.20 | 40,800 | — | — |
| 1979-05-02 | $7.58 | $8.24 | 51,600 | — | — |
| 1979-05-01 | $7.58 | $8.24 | 47,700 | — | — |
| 1979-04-30 | $7.63 | $8.29 | 41,700 | — | — |
| 1979-04-27 | $7.58 | $8.24 | 35,100 | — | — |
| 1979-04-26 | $7.50 | $8.15 | 41,400 | — | — |
| 1979-04-25 | $7.58 | $8.24 | 105,600 | — | — |
| 1979-04-24 | $7.54 | $8.20 | 93,900 | — | — |
| 1979-04-23 | $7.33 | $7.97 | 73,200 | — | — |
| 1979-04-20 | $7.33 | $7.97 | 75,000 | — | — |
| 1979-04-19 | $7.29 | $7.93 | 99,000 | — | — |
| 1979-04-18 | $7.38 | $8.02 | 42,000 | — | — |
| 1979-04-17 | $7.42 | $8.06 | 326,400 | — | — |
| 1979-04-16 | $7.17 | $7.79 | 235,800 | — | — |
| 1979-04-12 | $7.33 | $7.97 | 305,400 | — | — |
| 1979-04-11 | $7.63 | $8.29 | 224,100 | — | — |
| 1979-04-10 | $7.67 | $8.33 | 100,800 | — | — |
| 1979-04-09 | $7.71 | $8.38 | 99,900 | — | — |
| 1979-04-06 | $7.67 | $8.33 | 39,300 | — | — |
| 1979-04-05 | $7.71 | $8.38 | 33,900 | — | — |
| 1979-04-04 | $7.75 | $8.43 | 110,400 | — | — |
| 1979-04-03 | $7.67 | $8.33 | 94,500 | — | — |
| 1979-04-02 | $7.50 | $8.15 | 124,800 | — | — |
| 1979-03-30 | $7.58 | $8.24 | 89,400 | — | — |
| 1979-03-29 | $7.50 | $8.15 | 120,600 | — | — |
| 1979-03-28 | $7.67 | $8.33 | 84,900 | — | — |
| 1979-03-27 | $7.63 | $8.29 | 66,300 | — | — |
| 1979-03-26 | $7.71 | $8.38 | 151,200 | — | — |
| 1979-03-23 | $7.75 | $8.43 | 39,900 | — | — |
| 1979-03-22 | $7.75 | $8.43 | 119,700 | — | — |
| 1979-03-21 | $7.58 | $8.24 | 26,400 | — | — |
| 1979-03-20 | $7.58 | $8.24 | 67,200 | — | — |
| 1979-03-19 | $7.58 | $8.24 | 17,400 | — | — |
| 1979-03-16 | $7.63 | $8.29 | 222,300 | — | — |
| 1979-03-15 | $7.63 | $8.29 | 34,800 | — | — |
| 1979-03-14 | $7.63 | $8.23 | 32,100 | — | — |
| 1979-03-13 | $7.54 | $8.14 | 45,000 | — | — |
| 1979-03-12 | $7.58 | $8.18 | 104,100 | — | — |
| 1979-03-09 | $7.63 | $8.23 | 93,900 | — | — |
| 1979-03-08 | $7.58 | $8.18 | 68,700 | — | — |
| 1979-03-07 | $7.58 | $8.18 | 40,800 | — | — |
| 1979-03-06 | $7.54 | $8.14 | 37,800 | — | — |
| 1979-03-05 | $7.54 | $8.14 | 34,200 | — | — |
| 1979-03-02 | $7.54 | $8.14 | 53,700 | — | — |
| 1979-03-01 | $7.63 | $8.23 | 99,300 | — | — |
| 1979-02-28 | $7.46 | $8.05 | 50,100 | — | — |
| 1979-02-27 | $7.42 | $8.00 | 28,500 | — | — |
| 1979-02-26 | $7.50 | $8.09 | 25,500 | — | — |
| 1979-02-23 | $7.54 | $8.14 | 40,800 | — | — |
| 1979-02-22 | $7.50 | $8.09 | 29,700 | — | — |
| 1979-02-21 | $7.50 | $8.09 | 66,300 | — | — |
| 1979-02-20 | $7.54 | $8.14 | 391,500 | — | — |
| 1979-02-16 | $7.46 | $8.05 | 77,400 | — | — |
| 1979-02-15 | $7.63 | $8.23 | 29,700 | — | — |
| 1979-02-14 | $7.50 | $8.09 | 50,100 | — | — |
| 1979-02-13 | $7.67 | $8.27 | 24,000 | — | — |
| 1979-02-12 | $7.67 | $8.27 | 88,800 | — | — |
| 1979-02-09 | $7.67 | $8.27 | 16,200 | — | — |
| 1979-02-08 | $7.67 | $8.27 | 105,900 | — | — |
| 1979-02-07 | $7.54 | $8.14 | 101,100 | — | — |
| 1979-02-06 | $7.50 | $8.09 | 240,600 | — | — |
| 1979-02-05 | $7.25 | $7.82 | 237,300 | — | — |
| 1979-02-02 | $7.38 | $7.96 | 157,200 | — | — |
| 1979-02-01 | $7.38 | $7.96 | 131,400 | — | — |
| 1979-01-31 | $7.50 | $8.09 | 436,200 | — | — |
| 1979-01-30 | $8.00 | $8.63 | 43,500 | — | — |
| 1979-01-29 | $8.08 | $8.72 | 35,700 | — | — |
| 1979-01-26 | $8.17 | $8.81 | 61,200 | — | — |
| 1979-01-25 | $8.17 | $8.81 | 80,400 | — | — |
| 1979-01-24 | $8.21 | $8.86 | 96,000 | — | — |
| 1979-01-23 | $8.25 | $8.90 | 73,500 | — | — |
| 1979-01-22 | $8.29 | $8.95 | 40,500 | — | — |
| 1979-01-19 | $8.33 | $8.99 | 19,500 | — | — |
| 1979-01-18 | $8.38 | $9.04 | 303,600 | — | — |
| 1979-01-17 | $8.33 | $8.99 | 177,900 | — | — |
| 1979-01-16 | $8.46 | $9.13 | 163,800 | — | — |
| 1979-01-15 | $8.46 | $9.13 | 41,400 | — | — |
| 1979-01-12 | $8.33 | $8.99 | 145,200 | — | — |
| 1979-01-11 | $8.21 | $8.86 | 71,400 | — | — |
| 1979-01-10 | $8.17 | $8.81 | 101,400 | — | — |
| 1979-01-09 | $8.08 | $8.72 | 49,500 | — | — |
| 1979-01-08 | $8.17 | $8.81 | 224,400 | — | — |
| 1979-01-05 | $8.25 | $8.90 | 99,600 | — | — |
| 1979-01-04 | $8.33 | $8.99 | 365,100 | — | — |
| 1979-01-03 | $7.96 | $8.59 | 55,800 | — | — |
| 1979-01-02 | $7.96 | $8.59 | 30,000 | — | — |