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 | $8.64 | $13.10 | 501,555 | — | — |
| 1979-12-28 | $8.58 | $13.01 | 782,957 | — | — |
| 1979-12-27 | $8.67 | $13.14 | 583,363 | — | — |
| 1979-12-26 | $8.61 | $13.05 | 308,386 | — | — |
| 1979-12-24 | $8.61 | $13.05 | 189,743 | — | — |
| 1979-12-21 | $8.55 | $12.96 | 744,409 | — | — |
| 1979-12-20 | $8.87 | $13.45 | 297,250 | — | — |
| 1979-12-19 | $8.84 | $13.41 | 442,020 | — | — |
| 1979-12-18 | $8.87 | $13.45 | 293,823 | — | — |
| 1979-12-17 | $9.05 | $13.72 | 553,809 | — | — |
| 1979-12-14 | $9.05 | $13.72 | 532,394 | — | — |
| 1979-12-13 | $9.11 | $13.81 | 218,868 | — | — |
| 1979-12-12 | $9.16 | $13.89 | 631,334 | — | — |
| 1979-12-11 | $9.13 | $13.85 | 419,747 | — | — |
| 1979-12-10 | $9.08 | $13.76 | 165,329 | — | — |
| 1979-12-07 | $8.93 | $13.54 | 580,793 | — | — |
| 1979-12-06 | $8.87 | $13.45 | 223,580 | — | — |
| 1979-12-05 | $8.81 | $13.36 | 407,326 | — | — |
| 1979-12-04 | $8.76 | $13.27 | 171,754 | — | — |
| 1979-12-03 | $8.76 | $13.27 | 166,186 | — | — |
| 1979-11-30 | $8.76 | $13.27 | 146,483 | — | — |
| 1979-11-29 | $8.84 | $13.41 | 160,189 | — | — |
| 1979-11-28 | $8.76 | $13.27 | 116,930 | — | — |
| 1979-11-27 | $8.70 | $13.19 | 381,627 | — | — |
| 1979-11-26 | $8.64 | $13.10 | 412,466 | — | — |
| 1979-11-23 | $8.46 | $12.83 | 112,218 | — | — |
| 1979-11-21 | $8.46 | $12.83 | 343,079 | — | — |
| 1979-11-20 | $8.41 | $12.74 | 309,242 | — | — |
| 1979-11-19 | $8.55 | $12.96 | 203,449 | — | — |
| 1979-11-16 | $8.67 | $12.95 | 168,327 | — | — |
| 1979-11-15 | $8.78 | $13.12 | 342,223 | — | — |
| 1979-11-14 | $8.61 | $12.86 | 159,333 | — | — |
| 1979-11-13 | $8.61 | $12.86 | 327,232 | — | — |
| 1979-11-12 | $8.78 | $13.12 | 221,866 | — | — |
| 1979-11-09 | $8.67 | $12.95 | 123,354 | — | — |
| 1979-11-08 | $8.58 | $12.82 | 143,485 | — | — |
| 1979-11-07 | $8.61 | $12.86 | 173,039 | — | — |
| 1979-11-06 | $8.64 | $12.90 | 125,924 | — | — |
| 1979-11-05 | $8.67 | $12.95 | 108,792 | — | — |
| 1979-11-02 | $8.64 | $12.90 | 133,634 | — | — |
| 1979-11-01 | $8.70 | $12.99 | 220,153 | — | — |
| 1979-10-31 | $8.87 | $13.25 | 111,790 | — | — |
| 1979-10-30 | $9.11 | $13.60 | 238,999 | — | — |
| 1979-10-29 | $8.99 | $13.43 | 146,055 | — | — |
| 1979-10-26 | $8.78 | $13.12 | 499,414 | — | — |
| 1979-10-25 | $8.73 | $13.03 | 367,065 | — | — |
| 1979-10-24 | $8.64 | $12.90 | 256,132 | — | — |
| 1979-10-23 | $8.64 | $12.90 | 283,115 | — | — |
| 1979-10-22 | $8.73 | $13.03 | 367,493 | — | — |
| 1979-10-19 | $8.73 | $13.03 | 306,673 | — | — |
| 1979-10-18 | $8.90 | $13.30 | 137,917 | — | — |
| 1979-10-17 | $9.02 | $13.47 | 295,965 | — | — |
| 1979-10-16 | $8.96 | $13.38 | 221,438 | — | — |
| 1979-10-15 | $8.84 | $13.21 | 404,756 | — | — |
| 1979-10-12 | $9.11 | $13.60 | 268,124 | — | — |
| 1979-10-11 | $9.28 | $13.86 | 520,401 | — | — |
| 1979-10-10 | $9.25 | $13.82 | 979,982 | — | — |
| 1979-10-09 | $9.08 | $13.56 | 713,999 | — | — |
| 1979-10-08 | $9.81 | $14.65 | 200,879 | — | — |
| 1979-10-05 | $9.95 | $14.87 | 850,631 | — | — |
| 1979-10-04 | $9.92 | $14.82 | 310,956 | — | — |
| 1979-10-03 | $9.98 | $14.91 | 224,436 | — | — |
| 1979-10-02 | $10.04 | $15.00 | 890,464 | — | — |
| 1979-10-01 | $10.04 | $15.00 | 159,761 | — | — |
| 1979-09-28 | $10.33 | $15.43 | 698,579 | — | — |
| 1979-09-27 | $10.42 | $15.56 | 332,800 | — | — |
| 1979-09-26 | $10.48 | $15.65 | 245,852 | — | — |
| 1979-09-25 | $10.56 | $15.78 | 201,736 | — | — |
| 1979-09-24 | $10.56 | $15.78 | 419,747 | — | — |
| 1979-09-21 | $10.77 | $16.09 | 619,770 | — | — |
| 1979-09-20 | $10.68 | $15.95 | 313,954 | — | — |
| 1979-09-19 | $10.51 | $15.69 | 157,619 | — | — |
| 1979-09-18 | $10.54 | $15.74 | 355,929 | — | — |
| 1979-09-17 | $10.54 | $15.74 | 228,291 | — | — |
| 1979-09-14 | $10.45 | $15.61 | 557,236 | — | — |
| 1979-09-13 | $10.33 | $15.43 | 95,514 | — | — |
| 1979-09-12 | $10.39 | $15.52 | 265,983 | — | — |
| 1979-09-11 | $10.33 | $15.43 | 164,044 | — | — |
| 1979-09-10 | $10.42 | $15.56 | 185,031 | — | — |
| 1979-09-07 | $10.33 | $15.43 | 117,358 | — | — |
| 1979-09-06 | $10.21 | $15.26 | 126,353 | — | — |
| 1979-09-05 | $10.10 | $15.08 | 188,458 | — | — |
| 1979-09-04 | $10.30 | $15.39 | 80,951 | — | — |
| 1979-08-31 | $10.45 | $15.61 | 43,260 | — | — |
| 1979-08-30 | $10.45 | $15.61 | 107,507 | — | — |
| 1979-08-29 | $10.30 | $15.39 | 112,218 | — | — |
| 1979-08-28 | $10.33 | $15.43 | 123,354 | — | — |
| 1979-08-27 | $10.42 | $15.56 | 240,712 | — | — |
| 1979-08-24 | $10.39 | $15.52 | 207,732 | — | — |
| 1979-08-23 | $10.48 | $15.65 | 37,692 | — | — |
| 1979-08-22 | $10.65 | $15.91 | 57,394 | — | — |
| 1979-08-21 | $10.65 | $15.91 | 224,008 | — | — |
| 1979-08-20 | $10.59 | $15.82 | 65,532 | — | — |
| 1979-08-17 | $10.80 | $15.94 | 107,507 | — | — |
| 1979-08-16 | $10.74 | $15.85 | 340,081 | — | — |
| 1979-08-15 | $10.97 | $16.20 | 407,326 | — | — |
| 1979-08-14 | $10.83 | $15.98 | 705,432 | — | — |
| 1979-08-13 | $10.54 | $15.55 | 663,029 | — | — |
| 1979-08-10 | $10.30 | $15.21 | 321,664 | — | — |
| 1979-08-09 | $10.21 | $15.08 | 137,060 | — | — |
| 1979-08-08 | $10.33 | $15.25 | 346,934 | — | — |
| 1979-08-07 | $10.19 | $15.03 | 210,302 | — | — |
| 1979-08-06 | $10.21 | $15.08 | 121,213 | — | — |
| 1979-08-03 | $10.01 | $14.77 | 217,155 | — | — |
| 1979-08-02 | $10.04 | $14.82 | 184,603 | — | — |
| 1979-08-01 | $10.01 | $14.77 | 246,280 | — | — |
| 1979-07-31 | $9.95 | $14.69 | 195,311 | — | — |
| 1979-07-30 | $9.92 | $14.65 | 321,235 | — | — |
| 1979-07-27 | $9.92 | $14.65 | 424,887 | — | — |
| 1979-07-26 | $9.84 | $14.52 | 284,829 | — | — |
| 1979-07-25 | $9.86 | $14.56 | 127,209 | — | — |
| 1979-07-24 | $9.84 | $14.52 | 96,799 | — | — |
| 1979-07-23 | $9.78 | $14.43 | 126,781 | — | — |
| 1979-07-20 | $9.72 | $14.34 | 92,516 | — | — |
| 1979-07-19 | $9.75 | $14.39 | 348,647 | — | — |
| 1979-07-18 | $9.78 | $14.43 | 232,574 | — | — |
| 1979-07-17 | $9.75 | $14.39 | 208,160 | — | — |
| 1979-07-16 | $9.92 | $14.65 | 52,254 | — | — |
| 1979-07-13 | $10.01 | $14.77 | 234,716 | — | — |
| 1979-07-12 | $10.01 | $14.77 | 176,894 | — | — |
| 1979-07-11 | $10.19 | $15.03 | 410,324 | — | — |
| 1979-07-10 | $10.21 | $15.08 | 430,883 | — | — |
| 1979-07-09 | $10.13 | $14.95 | 207,304 | — | — |
| 1979-07-06 | $10.16 | $14.99 | 412,466 | — | — |
| 1979-07-05 | $10.04 | $14.82 | 313,097 | — | — |
| 1979-07-03 | $10.16 | $14.99 | 73,242 | — | — |
| 1979-07-02 | $10.21 | $15.08 | 265,983 | — | — |
| 1979-06-29 | $10.42 | $15.38 | 81,380 | — | — |
| 1979-06-28 | $10.48 | $15.46 | 96,371 | — | — |
| 1979-06-27 | $10.56 | $15.59 | 144,770 | — | — |
| 1979-06-26 | $10.54 | $15.55 | 151,195 | — | — |
| 1979-06-25 | $10.48 | $15.46 | 219,725 | — | — |
| 1979-06-22 | $10.56 | $15.59 | 169,612 | — | — |
| 1979-06-21 | $10.48 | $15.46 | 109,648 | — | — |
| 1979-06-20 | $10.36 | $15.29 | 69,387 | — | — |
| 1979-06-19 | $10.36 | $15.29 | 84,378 | — | — |
| 1979-06-18 | $10.33 | $15.25 | 255,275 | — | — |
| 1979-06-15 | $10.51 | $15.51 | 259,558 | — | — |
| 1979-06-14 | $10.45 | $15.42 | 122,926 | — | — |
| 1979-06-13 | $10.51 | $15.51 | 158,904 | — | — |
| 1979-06-12 | $10.51 | $15.51 | 272,836 | — | — |
| 1979-06-11 | $10.33 | $15.25 | 261,271 | — | — |
| 1979-06-08 | $10.16 | $14.99 | 146,483 | — | — |
| 1979-06-07 | $10.24 | $15.12 | 259,130 | — | — |
| 1979-06-06 | $10.19 | $15.03 | 343,508 | — | — |
| 1979-06-05 | $10.13 | $14.95 | 101,082 | — | — |
| 1979-06-04 | $9.95 | $14.69 | 93,801 | — | — |
| 1979-06-01 | $9.78 | $14.43 | 151,195 | — | — |
| 1979-05-31 | $9.81 | $14.47 | 403,900 | — | — |
| 1979-05-30 | $9.98 | $14.73 | 193,598 | — | — |
| 1979-05-29 | $10.21 | $15.08 | 88,661 | — | — |
| 1979-05-25 | $10.33 | $15.25 | 69,387 | — | — |
| 1979-05-24 | $10.36 | $15.29 | 206,875 | — | — |
| 1979-05-23 | $10.39 | $15.33 | 201,307 | — | — |
| 1979-05-22 | $10.62 | $15.68 | 295,965 | — | — |
| 1979-05-21 | $10.62 | $15.68 | 252,705 | — | — |
| 1979-05-18 | $10.54 | $15.55 | 223,580 | — | — |
| 1979-05-17 | $10.56 | $15.59 | 193,169 | — | — |
| 1979-05-16 | $10.19 | $15.03 | 307,101 | — | — |
| 1979-05-15 | $10.16 | $14.99 | 143,485 | — | — |
| 1979-05-14 | $10.01 | $14.77 | 70,243 | — | — |
| 1979-05-11 | $10.10 | $14.71 | 64,675 | — | — |
| 1979-05-10 | $10.13 | $14.76 | 95,514 | — | — |
| 1979-05-09 | $10.33 | $15.05 | 193,169 | — | — |
| 1979-05-08 | $10.13 | $14.76 | 221,010 | — | — |
| 1979-05-07 | $10.21 | $14.88 | 65,104 | — | — |
| 1979-05-04 | $10.45 | $15.22 | 121,641 | — | — |
| 1979-05-03 | $10.51 | $15.31 | 138,345 | — | — |
| 1979-05-02 | $10.56 | $15.39 | 164,044 | — | — |
| 1979-05-01 | $10.59 | $15.44 | 84,806 | — | — |
| 1979-04-30 | $10.54 | $15.35 | 60,821 | — | — |
| 1979-04-27 | $10.51 | $15.31 | 210,730 | — | — |
| 1979-04-26 | $10.56 | $15.39 | 297,678 | — | — |
| 1979-04-25 | $10.59 | $15.44 | 90,802 | — | — |
| 1979-04-24 | $10.56 | $15.39 | 463,007 | — | — |
| 1979-04-23 | $10.48 | $15.27 | 132,777 | — | — |
| 1979-04-20 | $10.51 | $15.31 | 254,847 | — | — |
| 1979-04-19 | $10.56 | $15.39 | 134,490 | — | — |
| 1979-04-18 | $10.62 | $15.48 | 85,663 | — | — |
| 1979-04-17 | $10.59 | $15.44 | 277,547 | — | — |
| 1979-04-16 | $10.65 | $15.52 | 210,302 | — | — |
| 1979-04-12 | $10.74 | $15.65 | 210,302 | — | — |
| 1979-04-11 | $10.89 | $15.86 | 332,800 | — | — |
| 1979-04-10 | $11.03 | $16.08 | 357,642 | — | — |
| 1979-04-09 | $10.89 | $15.86 | 271,979 | — | — |
| 1979-04-06 | $10.94 | $15.95 | 378,201 | — | — |
| 1979-04-05 | $10.80 | $15.73 | 152,908 | — | — |
| 1979-04-04 | $10.71 | $15.61 | 477,998 | — | — |
| 1979-04-03 | $10.71 | $15.61 | 120,356 | — | — |
| 1979-04-02 | $10.62 | $15.48 | 310,527 | — | — |
| 1979-03-30 | $10.80 | $15.73 | 245,424 | — | — |
| 1979-03-29 | $11.00 | $16.03 | 188,458 | — | — |
| 1979-03-28 | $11.03 | $16.08 | 385,482 | — | — |
| 1979-03-27 | $11.00 | $16.03 | 225,721 | — | — |
| 1979-03-26 | $10.83 | $15.78 | 95,942 | — | — |
| 1979-03-23 | $10.83 | $15.78 | 546,956 | — | — |
| 1979-03-22 | $10.80 | $15.73 | 253,133 | — | — |
| 1979-03-21 | $10.80 | $15.73 | 328,088 | — | — |
| 1979-03-20 | $10.74 | $15.65 | 235,144 | — | — |
| 1979-03-19 | $10.83 | $15.78 | 504,982 | — | — |
| 1979-03-16 | $10.59 | $15.44 | 238,142 | — | — |
| 1979-03-15 | $10.42 | $15.18 | 370,491 | — | — |
| 1979-03-14 | $10.51 | $15.31 | 329,801 | — | — |
| 1979-03-13 | $10.48 | $15.27 | 325,090 | — | — |
| 1979-03-12 | $10.33 | $15.05 | 238,999 | — | — |
| 1979-03-09 | $10.45 | $15.22 | 511,406 | — | — |
| 1979-03-08 | $10.39 | $15.14 | 265,126 | — | — |
| 1979-03-07 | $10.27 | $14.97 | 439,021 | — | — |
| 1979-03-06 | $10.10 | $14.71 | 135,347 | — | — |
| 1979-03-05 | $10.21 | $14.88 | 521,686 | — | — |
| 1979-03-02 | $10.10 | $14.71 | 743,552 | — | — |
| 1979-03-01 | $9.75 | $14.20 | 239,427 | — | — |
| 1979-02-28 | $9.34 | $13.61 | 194,454 | — | — |
| 1979-02-27 | $9.31 | $13.57 | 218,440 | — | — |
| 1979-02-26 | $9.60 | $13.99 | 47,114 | — | — |
| 1979-02-23 | $9.66 | $14.08 | 195,311 | — | — |
| 1979-02-22 | $9.75 | $14.20 | 131,492 | — | — |
| 1979-02-21 | $9.78 | $14.25 | 301,104 | — | — |
| 1979-02-20 | $9.75 | $14.20 | 284,829 | — | — |
| 1979-02-16 | $9.84 | $14.14 | 85,234 | — | — |
| 1979-02-15 | $9.86 | $14.19 | 271,123 | — | — |
| 1979-02-14 | $9.72 | $13.98 | 178,178 | — | — |
| 1979-02-13 | $9.63 | $13.85 | 145,627 | — | — |
| 1979-02-12 | $9.46 | $13.60 | 56,537 | — | — |
| 1979-02-09 | $9.31 | $13.39 | 74,955 | — | — |
| 1979-02-08 | $9.28 | $13.35 | 107,935 | — | — |
| 1979-02-07 | $9.16 | $13.18 | 194,454 | — | — |
| 1979-02-06 | $9.22 | $13.26 | 412,894 | — | — |
| 1979-02-05 | $9.31 | $13.39 | 289,540 | — | — |
| 1979-02-02 | $9.37 | $13.47 | 225,721 | — | — |
| 1979-02-01 | $9.51 | $13.68 | 182,033 | — | — |
| 1979-01-31 | $9.66 | $13.89 | 357,642 | — | — |
| 1979-01-30 | $9.63 | $13.85 | 1,116,614 | — | — |
| 1979-01-29 | $9.92 | $14.27 | 231,718 | — | — |
| 1979-01-26 | $9.98 | $14.35 | 236,857 | — | — |
| 1979-01-25 | $9.86 | $14.19 | 270,694 | — | — |
| 1979-01-24 | $9.60 | $13.81 | 504,125 | — | — |
| 1979-01-23 | $9.34 | $13.43 | 509,693 | — | — |
| 1979-01-22 | $9.16 | $13.18 | 399,188 | — | — |
| 1979-01-19 | $9.16 | $13.18 | 143,485 | — | — |
| 1979-01-18 | $9.22 | $13.26 | 261,700 | — | — |
| 1979-01-17 | $9.22 | $13.26 | 193,598 | — | — |
| 1979-01-16 | $9.11 | $13.10 | 413,751 | — | — |
| 1979-01-15 | $9.19 | $13.22 | 301,104 | — | — |
| 1979-01-12 | $9.08 | $13.05 | 703,719 | — | — |
| 1979-01-11 | $8.81 | $12.68 | 220,582 | — | — |
| 1979-01-10 | $8.87 | $12.76 | 207,304 | — | — |
| 1979-01-09 | $8.99 | $12.93 | 372,633 | — | — |
| 1979-01-08 | $8.84 | $12.72 | 343,079 | — | — |
| 1979-01-05 | $8.90 | $12.80 | 429,170 | — | — |
| 1979-01-04 | $8.81 | $12.68 | 456,154 | — | — |
| 1979-01-03 | $8.64 | $12.42 | 207,732 | — | — |
| 1979-01-02 | $8.61 | $12.38 | 158,476 | — | — |