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 | $5.25 | $6.67 | 497,536 | — | — |
| 1979-12-28 | $5.24 | $6.65 | 1,658,134 | — | — |
| 1979-12-27 | $5.21 | $6.62 | 1,300,291 | — | — |
| 1979-12-26 | $5.20 | $6.60 | 433,430 | — | — |
| 1979-12-24 | $5.20 | $6.60 | 723,341 | — | — |
| 1979-12-21 | $5.23 | $6.64 | 1,027,603 | — | — |
| 1979-12-20 | $5.25 | $6.67 | 1,021,862 | — | — |
| 1979-12-19 | $5.23 | $6.64 | 1,709,802 | — | — |
| 1979-12-18 | $5.30 | $6.74 | 1,983,446 | — | — |
| 1979-12-17 | $5.36 | $6.80 | 778,835 | — | — |
| 1979-12-14 | $5.33 | $6.77 | 1,222,790 | — | — |
| 1979-12-13 | $5.26 | $6.69 | 1,040,998 | — | — |
| 1979-12-12 | $5.26 | $6.69 | 679,328 | — | — |
| 1979-12-11 | $5.28 | $6.70 | 878,342 | — | — |
| 1979-12-10 | $5.28 | $6.70 | 1,050,566 | — | — |
| 1979-12-07 | $5.28 | $6.70 | 1,761,469 | — | — |
| 1979-12-06 | $5.24 | $6.65 | 677,414 | — | — |
| 1979-12-05 | $5.25 | $6.67 | 1,380,662 | — | — |
| 1979-12-04 | $5.23 | $6.64 | 716,643 | — | — |
| 1979-12-03 | $5.19 | $6.59 | 558,771 | — | — |
| 1979-11-30 | $5.19 | $6.59 | 731,952 | — | — |
| 1979-11-29 | $5.30 | $6.74 | 569,296 | — | — |
| 1979-11-28 | $5.25 | $6.67 | 837,200 | — | — |
| 1979-11-27 | $5.30 | $6.74 | 975,936 | — | — |
| 1979-11-26 | $5.28 | $6.70 | 1,008,467 | — | — |
| 1979-11-23 | $5.19 | $6.59 | 415,251 | — | — |
| 1979-11-21 | $5.12 | $6.50 | 1,298,378 | — | — |
| 1979-11-20 | $5.15 | $6.54 | 620,006 | — | — |
| 1979-11-19 | $5.15 | $6.54 | 589,389 | — | — |
| 1979-11-16 | $5.15 | $6.54 | 878,342 | — | — |
| 1979-11-15 | $5.20 | $6.52 | 624,790 | — | — |
| 1979-11-14 | $5.12 | $6.43 | 719,514 | — | — |
| 1979-11-13 | $5.19 | $6.51 | 1,053,437 | — | — |
| 1979-11-12 | $5.21 | $6.54 | 1,358,656 | — | — |
| 1979-11-09 | $5.12 | $6.43 | 708,989 | — | — |
| 1979-11-08 | $5.12 | $6.43 | 730,038 | — | — |
| 1979-11-07 | $5.10 | $6.39 | 797,971 | — | — |
| 1979-11-06 | $5.19 | $6.51 | 336,794 | — | — |
| 1979-11-05 | $5.21 | $6.54 | 691,766 | — | — |
| 1979-11-02 | $5.24 | $6.57 | 1,039,085 | — | — |
| 1979-11-01 | $5.21 | $6.54 | 501,363 | — | — |
| 1979-10-31 | $5.23 | $6.56 | 538,678 | — | — |
| 1979-10-30 | $5.17 | $6.49 | 927,139 | — | — |
| 1979-10-29 | $5.08 | $6.38 | 512,845 | — | — |
| 1979-10-26 | $5.11 | $6.41 | 368,368 | — | — |
| 1979-10-25 | $5.08 | $6.38 | 679,328 | — | — |
| 1979-10-24 | $5.08 | $6.38 | 1,443,811 | — | — |
| 1979-10-23 | $5.17 | $6.49 | 869,731 | — | — |
| 1979-10-22 | $5.19 | $6.51 | 1,555,757 | — | — |
| 1979-10-19 | $5.13 | $6.44 | 716,643 | — | — |
| 1979-10-18 | $5.21 | $6.54 | 598,957 | — | — |
| 1979-10-17 | $5.20 | $6.52 | 680,285 | — | — |
| 1979-10-16 | $5.20 | $6.52 | 1,423,718 | — | — |
| 1979-10-15 | $5.25 | $6.59 | 465,005 | — | — |
| 1979-10-12 | $5.21 | $6.54 | 1,396,928 | — | — |
| 1979-10-11 | $5.32 | $6.67 | 1,601,683 | — | — |
| 1979-10-10 | $5.25 | $6.59 | 2,175,763 | — | — |
| 1979-10-09 | $5.34 | $6.71 | 738,650 | — | — |
| 1979-10-08 | $5.38 | $6.75 | 539,635 | — | — |
| 1979-10-05 | $5.42 | $6.80 | 2,082,954 | — | — |
| 1979-10-04 | $5.38 | $6.75 | 981,677 | — | — |
| 1979-10-03 | $5.36 | $6.72 | 1,487,824 | — | — |
| 1979-10-02 | $5.33 | $6.69 | 1,018,035 | — | — |
| 1979-10-01 | $5.29 | $6.64 | 1,578,720 | — | — |
| 1979-09-28 | $5.41 | $6.79 | 683,155 | — | — |
| 1979-09-27 | $5.46 | $6.85 | 1,256,278 | — | — |
| 1979-09-26 | $5.47 | $6.87 | 1,366,310 | — | — |
| 1979-09-25 | $5.47 | $6.87 | 1,484,954 | — | — |
| 1979-09-24 | $5.50 | $6.90 | 772,138 | — | — |
| 1979-09-21 | $5.53 | $6.93 | 3,194,755 | — | — |
| 1979-09-20 | $5.57 | $6.98 | 1,440,941 | — | — |
| 1979-09-19 | $5.50 | $6.90 | 2,540,304 | — | — |
| 1979-09-18 | $5.49 | $6.89 | 1,867,674 | — | — |
| 1979-09-17 | $5.54 | $6.95 | 983,590 | — | — |
| 1979-09-14 | $5.50 | $6.90 | 1,388,317 | — | — |
| 1979-09-13 | $5.47 | $6.87 | 1,592,115 | — | — |
| 1979-09-12 | $5.58 | $7.00 | 1,672,486 | — | — |
| 1979-09-11 | $5.54 | $6.95 | 1,281,155 | — | — |
| 1979-09-10 | $5.62 | $7.05 | 516,672 | — | — |
| 1979-09-07 | $5.68 | $7.13 | 2,638,854 | — | — |
| 1979-09-06 | $5.72 | $7.18 | 735,779 | — | — |
| 1979-09-05 | $5.72 | $7.18 | 810,410 | — | — |
| 1979-09-04 | $5.76 | $7.23 | 1,380,662 | — | — |
| 1979-08-31 | $5.84 | $7.33 | 573,123 | — | — |
| 1979-08-30 | $5.76 | $7.23 | 795,101 | — | — |
| 1979-08-29 | $5.75 | $7.21 | 1,363,440 | — | — |
| 1979-08-28 | $5.74 | $7.20 | 1,458,163 | — | — |
| 1979-08-27 | $5.74 | $7.20 | 1,552,886 | — | — |
| 1979-08-24 | $5.75 | $7.21 | 1,732,765 | — | — |
| 1979-08-23 | $5.80 | $7.28 | 2,104,960 | — | — |
| 1979-08-22 | $5.98 | $7.51 | 1,074,486 | — | — |
| 1979-08-21 | $6.01 | $7.54 | 374,109 | — | — |
| 1979-08-20 | $6.02 | $7.56 | 534,851 | — | — |
| 1979-08-17 | $6.00 | $7.45 | 692,723 | — | — |
| 1979-08-16 | $6.04 | $7.49 | 1,276,371 | — | — |
| 1979-08-15 | $6.02 | $7.48 | 967,325 | — | — |
| 1979-08-14 | $5.98 | $7.43 | 1,253,408 | — | — |
| 1979-08-13 | $5.94 | $7.38 | 1,464,861 | — | — |
| 1979-08-10 | $5.79 | $7.19 | 1,484,954 | — | — |
| 1979-08-09 | $5.77 | $7.17 | 689,853 | — | — |
| 1979-08-08 | $5.72 | $7.11 | 1,935,606 | — | — |
| 1979-08-07 | $5.62 | $6.98 | 2,298,234 | — | — |
| 1979-08-06 | $5.53 | $6.86 | 883,126 | — | — |
| 1979-08-03 | $5.53 | $6.86 | 1,126,154 | — | — |
| 1979-08-02 | $5.54 | $6.88 | 2,144,189 | — | — |
| 1979-08-01 | $5.57 | $6.91 | 1,127,110 | — | — |
| 1979-07-31 | $5.55 | $6.89 | 1,218,963 | — | — |
| 1979-07-30 | $5.54 | $6.88 | 1,233,315 | — | — |
| 1979-07-27 | $5.55 | $6.89 | 995,072 | — | — |
| 1979-07-26 | $5.62 | $6.98 | 1,284,026 | — | — |
| 1979-07-25 | $5.62 | $6.98 | 1,738,506 | — | — |
| 1979-07-24 | $5.57 | $6.91 | 705,162 | — | — |
| 1979-07-23 | $5.54 | $6.88 | 766,397 | — | — |
| 1979-07-20 | $5.55 | $6.89 | 907,046 | — | — |
| 1979-07-19 | $5.50 | $6.83 | 1,293,594 | — | — |
| 1979-07-18 | $5.53 | $6.86 | 814,237 | — | — |
| 1979-07-17 | $5.57 | $6.91 | 1,044,826 | — | — |
| 1979-07-16 | $5.67 | $7.04 | 632,445 | — | — |
| 1979-07-13 | $5.71 | $7.09 | 556,858 | — | — |
| 1979-07-12 | $5.75 | $7.14 | 558,771 | — | — |
| 1979-07-11 | $5.76 | $7.15 | 1,007,510 | — | — |
| 1979-07-10 | $5.81 | $7.22 | 1,808,352 | — | — |
| 1979-07-09 | $5.87 | $7.28 | 453,523 | — | — |
| 1979-07-06 | $5.83 | $7.24 | 1,164,426 | — | — |
| 1979-07-05 | $5.84 | $7.25 | 878,342 | — | — |
| 1979-07-03 | $5.88 | $7.30 | 641,056 | — | — |
| 1979-07-02 | $5.88 | $7.30 | 451,610 | — | — |
| 1979-06-29 | $5.89 | $7.32 | 669,760 | — | — |
| 1979-06-28 | $5.89 | $7.32 | 768,310 | — | — |
| 1979-06-27 | $5.91 | $7.33 | 574,080 | — | — |
| 1979-06-26 | $5.88 | $7.30 | 1,479,213 | — | — |
| 1979-06-25 | $6.01 | $7.46 | 704,205 | — | — |
| 1979-06-22 | $6.06 | $7.53 | 739,606 | — | — |
| 1979-06-21 | $6.00 | $7.45 | 444,912 | — | — |
| 1979-06-20 | $5.94 | $7.38 | 654,451 | — | — |
| 1979-06-19 | $5.93 | $7.36 | 405,683 | — | — |
| 1979-06-18 | $5.91 | $7.33 | 1,316,557 | — | — |
| 1979-06-15 | $5.93 | $7.36 | 464,048 | — | — |
| 1979-06-14 | $5.93 | $7.36 | 623,834 | — | — |
| 1979-06-13 | $5.97 | $7.41 | 585,562 | — | — |
| 1979-06-12 | $5.97 | $7.41 | 888,867 | — | — |
| 1979-06-11 | $5.91 | $7.33 | 577,907 | — | — |
| 1979-06-08 | $5.92 | $7.35 | 710,902 | — | — |
| 1979-06-07 | $5.96 | $7.40 | 775,008 | — | — |
| 1979-06-06 | $5.92 | $7.35 | 476,486 | — | — |
| 1979-06-05 | $5.93 | $7.36 | 553,030 | — | — |
| 1979-06-04 | $5.76 | $7.15 | 626,704 | — | — |
| 1979-06-01 | $5.79 | $7.19 | 319,571 | — | — |
| 1979-05-31 | $5.79 | $7.19 | 500,406 | — | — |
| 1979-05-30 | $5.85 | $7.27 | 360,714 | — | — |
| 1979-05-29 | $5.93 | $7.36 | 356,886 | — | — |
| 1979-05-25 | $5.96 | $7.40 | 502,320 | — | — |
| 1979-05-24 | $5.94 | $7.38 | 720,470 | — | — |
| 1979-05-23 | $5.94 | $7.38 | 797,971 | — | — |
| 1979-05-22 | $5.94 | $7.38 | 578,864 | — | — |
| 1979-05-21 | $5.84 | $7.25 | 694,637 | — | — |
| 1979-05-18 | $5.88 | $7.22 | 362,627 | — | — |
| 1979-05-17 | $5.85 | $7.19 | 947,232 | — | — |
| 1979-05-16 | $5.74 | $7.05 | 1,015,165 | — | — |
| 1979-05-15 | $5.62 | $6.90 | 774,051 | — | — |
| 1979-05-14 | $5.64 | $6.93 | 690,810 | — | — |
| 1979-05-11 | $5.63 | $6.92 | 649,667 | — | — |
| 1979-05-10 | $5.62 | $6.90 | 734,822 | — | — |
| 1979-05-09 | $5.70 | $7.00 | 899,392 | — | — |
| 1979-05-08 | $5.71 | $7.01 | 710,902 | — | — |
| 1979-05-07 | $5.67 | $6.97 | 1,245,754 | — | — |
| 1979-05-04 | $5.80 | $7.13 | 574,080 | — | — |
| 1979-05-03 | $5.83 | $7.16 | 838,157 | — | — |
| 1979-05-02 | $5.79 | $7.11 | 1,254,365 | — | — |
| 1979-05-01 | $5.84 | $7.17 | 481,270 | — | — |
| 1979-04-30 | $5.85 | $7.19 | 555,901 | — | — |
| 1979-04-27 | $5.87 | $7.21 | 376,022 | — | — |
| 1979-04-26 | $5.88 | $7.22 | 481,270 | — | — |
| 1979-04-25 | $5.92 | $7.27 | 344,448 | — | — |
| 1979-04-24 | $5.94 | $7.30 | 834,330 | — | — |
| 1979-04-23 | $5.88 | $7.22 | 791,274 | — | — |
| 1979-04-20 | $5.85 | $7.19 | 747,261 | — | — |
| 1979-04-19 | $5.83 | $7.16 | 1,049,610 | — | — |
| 1979-04-18 | $5.87 | $7.21 | 665,933 | — | — |
| 1979-04-17 | $5.87 | $7.21 | 615,222 | — | — |
| 1979-04-16 | $5.85 | $7.19 | 759,699 | — | — |
| 1979-04-12 | $5.94 | $7.30 | 392,288 | — | — |
| 1979-04-11 | $5.97 | $7.33 | 442,042 | — | — |
| 1979-04-10 | $6.17 | $7.58 | 305,219 | — | — |
| 1979-04-09 | $6.13 | $7.53 | 790,317 | — | — |
| 1979-04-06 | $6.21 | $7.62 | 719,514 | — | — |
| 1979-04-05 | $6.23 | $7.66 | 666,890 | — | — |
| 1979-04-04 | $6.22 | $7.64 | 1,374,922 | — | — |
| 1979-04-03 | $6.21 | $7.62 | 741,520 | — | — |
| 1979-04-02 | $6.01 | $7.38 | 559,728 | — | — |
| 1979-03-30 | $6.05 | $7.43 | 379,850 | — | — |
| 1979-03-29 | $6.09 | $7.48 | 863,034 | — | — |
| 1979-03-28 | $6.14 | $7.54 | 1,279,242 | — | — |
| 1979-03-27 | $6.19 | $7.61 | 751,088 | — | — |
| 1979-03-26 | $5.97 | $7.33 | 334,880 | — | — |
| 1979-03-23 | $6.06 | $7.45 | 582,691 | — | — |
| 1979-03-22 | $6.06 | $7.45 | 615,222 | — | — |
| 1979-03-21 | $6.06 | $7.45 | 587,475 | — | — |
| 1979-03-20 | $5.92 | $7.27 | 731,952 | — | — |
| 1979-03-19 | $6.04 | $7.41 | 761,613 | — | — |
| 1979-03-16 | $6.01 | $7.38 | 942,448 | — | — |
| 1979-03-15 | $6.06 | $7.45 | 366,454 | — | — |
| 1979-03-14 | $6.13 | $7.53 | 508,061 | — | — |
| 1979-03-13 | $6.19 | $7.61 | 575,037 | — | — |
| 1979-03-12 | $6.17 | $7.58 | 935,750 | — | — |
| 1979-03-09 | $6.14 | $7.54 | 808,496 | — | — |
| 1979-03-08 | $6.19 | $7.61 | 1,056,307 | — | — |
| 1979-03-07 | $6.06 | $7.45 | 439,171 | — | — |
| 1979-03-06 | $5.94 | $7.30 | 1,029,517 | — | — |
| 1979-03-05 | $5.96 | $7.32 | 809,453 | — | — |
| 1979-03-02 | $5.84 | $7.17 | 406,640 | — | — |
| 1979-03-01 | $5.89 | $7.24 | 642,970 | — | — |
| 1979-02-28 | $5.89 | $7.24 | 458,307 | — | — |
| 1979-02-27 | $5.87 | $7.21 | 694,637 | — | — |
| 1979-02-26 | $6.02 | $7.40 | 358,800 | — | — |
| 1979-02-23 | $6.11 | $7.51 | 749,174 | — | — |
| 1979-02-22 | $6.14 | $7.54 | 441,085 | — | — |
| 1979-02-21 | $6.19 | $7.61 | 606,611 | — | — |
| 1979-02-20 | $6.22 | $7.64 | 553,030 | — | — |
| 1979-02-16 | $6.15 | $7.56 | 506,147 | — | — |
| 1979-02-15 | $6.19 | $7.53 | 796,058 | — | — |
| 1979-02-14 | $6.21 | $7.55 | 751,088 | — | — |
| 1979-02-13 | $6.28 | $7.64 | 909,917 | — | — |
| 1979-02-12 | $6.26 | $7.61 | 661,149 | — | — |
| 1979-02-09 | $6.23 | $7.58 | 812,323 | — | — |
| 1979-02-08 | $6.24 | $7.59 | 687,939 | — | — |
| 1979-02-07 | $6.22 | $7.56 | 1,243,840 | — | — |
| 1979-02-06 | $6.32 | $7.69 | 784,576 | — | — |
| 1979-02-05 | $6.39 | $7.77 | 792,230 | — | — |
| 1979-02-02 | $6.47 | $7.86 | 511,888 | — | — |
| 1979-02-01 | $6.55 | $7.96 | 662,106 | — | — |
| 1979-01-31 | $6.48 | $7.88 | 921,398 | — | — |
| 1979-01-30 | $6.58 | $8.01 | 669,760 | — | — |
| 1979-01-29 | $6.68 | $8.12 | 360,714 | — | — |
| 1979-01-26 | $6.66 | $8.10 | 723,341 | — | — |
| 1979-01-25 | $6.60 | $8.02 | 1,064,918 | — | — |
| 1979-01-24 | $6.65 | $8.09 | 1,037,171 | — | — |
| 1979-01-23 | $6.66 | $8.10 | 715,686 | — | — |
| 1979-01-22 | $6.60 | $8.02 | 391,331 | — | — |
| 1979-01-19 | $6.62 | $8.05 | 868,774 | — | — |
| 1979-01-18 | $6.69 | $8.13 | 720,470 | — | — |
| 1979-01-17 | $6.69 | $8.13 | 904,176 | — | — |
| 1979-01-16 | $6.74 | $8.20 | 981,677 | — | — |
| 1979-01-15 | $6.83 | $8.31 | 670,717 | — | — |
| 1979-01-12 | $6.87 | $8.36 | 1,790,173 | — | — |
| 1979-01-11 | $6.85 | $8.32 | 2,218,819 | — | — |
| 1979-01-10 | $6.77 | $8.23 | 929,053 | — | — |
| 1979-01-09 | $6.77 | $8.23 | 1,543,318 | — | — |
| 1979-01-08 | $6.77 | $8.23 | 558,771 | — | — |
| 1979-01-05 | $6.79 | $8.26 | 2,182,461 | — | — |
| 1979-01-04 | $6.74 | $8.20 | 4,134,333 | — | — |
| 1979-01-03 | $6.65 | $8.09 | 1,082,141 | — | — |
| 1979-01-02 | $6.61 | $8.04 | 817,107 | — | — |