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
- 1973-02-21 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 | $5.86 | $5.86 | 14,400 | — | — |
| 1979-12-28 | $5.83 | $5.83 | 116,400 | — | — |
| 1979-12-27 | $5.81 | $5.81 | 62,400 | — | — |
| 1979-12-26 | $5.83 | $5.83 | 219,600 | — | — |
| 1979-12-24 | $5.79 | $5.79 | 28,800 | — | — |
| 1979-12-21 | $5.71 | $5.71 | 121,200 | — | — |
| 1979-12-20 | $5.65 | $5.65 | 85,200 | — | — |
| 1979-12-19 | $5.66 | $5.66 | 40,800 | — | — |
| 1979-12-18 | $5.79 | $5.79 | 75,600 | — | — |
| 1979-12-17 | $5.81 | $5.81 | 211,200 | — | — |
| 1979-12-14 | $5.83 | $5.83 | 208,800 | — | — |
| 1979-12-13 | $5.72 | $5.72 | 78,000 | — | — |
| 1979-12-12 | $5.73 | $5.73 | 157,200 | — | — |
| 1979-12-11 | $5.82 | $5.82 | 61,200 | — | — |
| 1979-12-10 | $5.88 | $5.88 | 60,000 | — | — |
| 1979-12-07 | $5.85 | $5.85 | 174,000 | — | — |
| 1979-12-06 | $5.82 | $5.82 | 147,600 | — | — |
| 1979-12-05 | $5.81 | $5.81 | 103,200 | — | — |
| 1979-12-04 | $5.82 | $5.82 | 63,600 | — | — |
| 1979-12-03 | $5.83 | $5.83 | 104,400 | — | — |
| 1979-11-30 | $5.83 | $5.83 | 93,600 | — | — |
| 1979-11-29 | $5.81 | $5.81 | 37,200 | — | — |
| 1979-11-28 | $5.75 | $5.75 | 58,800 | — | — |
| 1979-11-27 | $5.63 | $5.63 | 116,400 | — | — |
| 1979-11-26 | $5.56 | $5.56 | 50,400 | — | — |
| 1979-11-23 | $5.46 | $5.46 | 12,000 | — | — |
| 1979-11-21 | $5.48 | $5.48 | 30,000 | — | — |
| 1979-11-20 | $5.48 | $5.48 | 45,600 | — | — |
| 1979-11-19 | $5.52 | $5.52 | 90,000 | — | — |
| 1979-11-16 | $5.52 | $5.52 | 32,400 | — | — |
| 1979-11-15 | $5.56 | $5.56 | 55,200 | — | — |
| 1979-11-14 | $5.54 | $5.54 | 128,400 | — | — |
| 1979-11-13 | $5.50 | $5.50 | 122,400 | — | — |
| 1979-11-12 | $5.54 | $5.54 | 72,000 | — | — |
| 1979-11-09 | $5.48 | $5.48 | 76,800 | — | — |
| 1979-11-08 | $5.48 | $5.48 | 26,400 | — | — |
| 1979-11-07 | $5.50 | $5.50 | 151,200 | — | — |
| 1979-11-06 | $5.52 | $5.52 | 112,800 | — | — |
| 1979-11-05 | $5.55 | $5.55 | 66,000 | — | — |
| 1979-11-02 | $5.52 | $5.52 | 36,000 | — | — |
| 1979-11-01 | $5.35 | $5.35 | 68,400 | — | — |
| 1979-10-31 | $5.35 | $5.35 | 64,800 | — | — |
| 1979-10-30 | $5.35 | $5.35 | 36,000 | — | — |
| 1979-10-29 | $5.35 | $5.35 | 73,200 | — | — |
| 1979-10-26 | $5.28 | $5.28 | 52,800 | — | — |
| 1979-10-25 | $5.27 | $5.27 | 49,200 | — | — |
| 1979-10-24 | $5.32 | $5.32 | 28,800 | — | — |
| 1979-10-23 | $5.31 | $5.31 | 136,800 | — | — |
| 1979-10-22 | $5.35 | $5.35 | 42,000 | — | — |
| 1979-10-19 | $5.38 | $5.38 | 45,600 | — | — |
| 1979-10-18 | $5.47 | $5.47 | 56,400 | — | — |
| 1979-10-17 | $5.48 | $5.48 | 96,000 | — | — |
| 1979-10-16 | $5.47 | $5.47 | 144,000 | — | — |
| 1979-10-15 | $5.50 | $5.50 | 26,400 | — | — |
| 1979-10-12 | $5.56 | $5.56 | 84,000 | — | — |
| 1979-10-11 | $5.56 | $5.56 | 93,600 | — | — |
| 1979-10-10 | $5.50 | $5.50 | 141,600 | — | — |
| 1979-10-09 | $5.54 | $5.54 | 79,200 | — | — |
| 1979-10-08 | $5.81 | $5.81 | 27,600 | — | — |
| 1979-10-05 | $5.92 | $5.92 | 253,200 | — | — |
| 1979-10-04 | $5.88 | $5.88 | 232,800 | — | — |
| 1979-10-03 | $5.90 | $5.90 | 75,600 | — | — |
| 1979-10-02 | $5.74 | $5.74 | 82,800 | — | — |
| 1979-10-01 | $5.68 | $5.68 | 163,200 | — | — |
| 1979-09-28 | $5.70 | $5.70 | 100,800 | — | — |
| 1979-09-27 | $5.60 | $5.60 | 172,800 | — | — |
| 1979-09-26 | $5.58 | $5.58 | 48,000 | — | — |
| 1979-09-25 | $5.54 | $5.54 | 76,800 | — | — |
| 1979-09-24 | $5.55 | $5.55 | 55,200 | — | — |
| 1979-09-21 | $5.55 | $5.55 | 199,200 | — | — |
| 1979-09-20 | $5.57 | $5.57 | 74,400 | — | — |
| 1979-09-19 | $5.49 | $5.49 | 144,000 | — | — |
| 1979-09-18 | $5.50 | $5.50 | 94,800 | — | — |
| 1979-09-17 | $5.50 | $5.50 | 48,000 | — | — |
| 1979-09-14 | $5.48 | $5.48 | 66,000 | — | — |
| 1979-09-13 | $5.46 | $5.46 | 44,400 | — | — |
| 1979-09-12 | $5.53 | $5.53 | 118,800 | — | — |
| 1979-09-11 | $5.54 | $5.54 | 37,200 | — | — |
| 1979-09-10 | $5.51 | $5.51 | 115,200 | — | — |
| 1979-09-07 | $5.47 | $5.47 | 140,400 | — | — |
| 1979-09-06 | $5.46 | $5.46 | 14,400 | — | — |
| 1979-09-05 | $5.50 | $5.50 | 102,000 | — | — |
| 1979-09-04 | $5.55 | $5.55 | 68,400 | — | — |
| 1979-08-31 | $5.55 | $5.55 | 51,600 | — | — |
| 1979-08-30 | $5.54 | $5.54 | 128,400 | — | — |
| 1979-08-29 | $5.58 | $5.58 | 13,200 | — | — |
| 1979-08-28 | $5.54 | $5.54 | 19,200 | — | — |
| 1979-08-27 | $5.56 | $5.56 | 21,600 | — | — |
| 1979-08-24 | $5.56 | $5.56 | 26,400 | — | — |
| 1979-08-23 | $5.54 | $5.54 | 159,600 | — | — |
| 1979-08-22 | $5.58 | $5.58 | 25,200 | — | — |
| 1979-08-21 | $5.56 | $5.56 | 162,000 | — | — |
| 1979-08-20 | $5.52 | $5.52 | 63,600 | — | — |
| 1979-08-17 | $5.54 | $5.54 | 74,400 | — | — |
| 1979-08-16 | $5.54 | $5.54 | 219,600 | — | — |
| 1979-08-15 | $5.33 | $5.33 | 187,200 | — | — |
| 1979-08-14 | $5.25 | $5.25 | 134,400 | — | — |
| 1979-08-13 | $5.27 | $5.27 | 61,200 | — | — |
| 1979-08-10 | $5.22 | $5.22 | 58,800 | — | — |
| 1979-08-09 | $5.17 | $5.17 | 147,600 | — | — |
| 1979-08-08 | $5.21 | $5.21 | 140,400 | — | — |
| 1979-08-07 | $5.15 | $5.15 | 183,600 | — | — |
| 1979-08-06 | $5.06 | $5.06 | 58,800 | — | — |
| 1979-08-03 | $5.05 | $5.05 | 165,600 | — | — |
| 1979-08-02 | $5.10 | $5.10 | 82,800 | — | — |
| 1979-08-01 | $5.10 | $5.10 | 170,400 | — | — |
| 1979-07-31 | $5.10 | $5.10 | 115,200 | — | — |
| 1979-07-30 | $5.09 | $5.09 | 28,800 | — | — |
| 1979-07-27 | $5.13 | $5.13 | 50,400 | — | — |
| 1979-07-26 | $5.11 | $5.11 | 93,600 | — | — |
| 1979-07-25 | $5.10 | $5.10 | 100,800 | — | — |
| 1979-07-24 | $5.08 | $5.08 | 130,800 | — | — |
| 1979-07-23 | $5.04 | $5.04 | 33,600 | — | — |
| 1979-07-20 | $5.04 | $5.04 | 51,600 | — | — |
| 1979-07-19 | $5.00 | $5.00 | 130,800 | — | — |
| 1979-07-18 | $5.05 | $5.05 | 27,600 | — | — |
| 1979-07-17 | $5.08 | $5.08 | 39,600 | — | — |
| 1979-07-16 | $5.11 | $5.11 | 24,000 | — | — |
| 1979-07-13 | $5.15 | $5.15 | 43,200 | — | — |
| 1979-07-12 | $5.13 | $5.13 | 84,000 | — | — |
| 1979-07-11 | $5.15 | $5.15 | 103,200 | — | — |
| 1979-07-10 | $5.19 | $5.19 | 49,200 | — | — |
| 1979-07-09 | $5.13 | $5.13 | 450,000 | — | — |
| 1979-07-06 | $5.10 | $5.10 | 79,200 | — | — |
| 1979-07-05 | $5.13 | $5.13 | 15,600 | — | — |
| 1979-07-03 | $5.08 | $5.08 | 61,200 | — | — |
| 1979-07-02 | $5.11 | $5.11 | 45,600 | — | — |
| 1979-06-29 | $5.20 | $5.20 | 45,600 | — | — |
| 1979-06-28 | $5.18 | $5.18 | 128,400 | — | — |
| 1979-06-27 | $5.17 | $5.17 | 178,800 | — | — |
| 1979-06-26 | $5.16 | $5.16 | 80,400 | — | — |
| 1979-06-25 | $5.17 | $5.17 | 97,200 | — | — |
| 1979-06-22 | $5.17 | $5.17 | 92,400 | — | — |
| 1979-06-21 | $5.10 | $5.10 | 73,200 | — | — |
| 1979-06-20 | $5.13 | $5.13 | 318,000 | — | — |
| 1979-06-19 | $5.07 | $5.07 | 70,800 | — | — |
| 1979-06-18 | $5.08 | $5.08 | 432,000 | — | — |
| 1979-06-15 | $5.09 | $5.09 | 30,000 | — | — |
| 1979-06-14 | $5.06 | $5.06 | 90,000 | — | — |
| 1979-06-13 | $5.10 | $5.10 | 235,200 | — | — |
| 1979-06-12 | $5.07 | $5.07 | 315,600 | — | — |
| 1979-06-11 | $5.04 | $5.04 | 72,000 | — | — |
| 1979-06-08 | $5.04 | $5.04 | 76,800 | — | — |
| 1979-06-07 | $5.08 | $5.08 | 177,600 | — | — |
| 1979-06-06 | $5.11 | $5.11 | 132,000 | — | — |
| 1979-06-05 | $5.10 | $5.10 | 75,600 | — | — |
| 1979-06-04 | $5.07 | $5.07 | 20,400 | — | — |
| 1979-06-01 | $5.11 | $5.11 | 31,200 | — | — |
| 1979-05-31 | $5.08 | $5.08 | 87,600 | — | — |
| 1979-05-30 | $5.13 | $5.13 | 192,000 | — | — |
| 1979-05-29 | $5.13 | $5.13 | 73,200 | — | — |
| 1979-05-25 | $5.18 | $5.18 | 66,000 | — | — |
| 1979-05-24 | $5.20 | $5.20 | 30,000 | — | — |
| 1979-05-23 | $5.15 | $5.15 | 36,000 | — | — |
| 1979-05-22 | $5.18 | $5.18 | 44,400 | — | — |
| 1979-05-21 | $5.15 | $5.15 | 172,800 | — | — |
| 1979-05-18 | $5.15 | $5.15 | 146,400 | — | — |
| 1979-05-17 | $5.15 | $5.15 | 109,200 | — | — |
| 1979-05-16 | $5.05 | $5.05 | 110,400 | — | — |
| 1979-05-15 | $5.00 | $5.00 | 180,000 | — | — |
| 1979-05-14 | $5.03 | $5.03 | 64,800 | — | — |
| 1979-05-11 | $5.04 | $5.04 | 219,600 | — | — |
| 1979-05-10 | $4.98 | $4.98 | 136,800 | — | — |
| 1979-05-09 | $5.15 | $5.15 | 18,000 | — | — |
| 1979-05-08 | $5.13 | $5.13 | 559,200 | — | — |
| 1979-05-07 | $5.13 | $5.13 | 111,600 | — | — |
| 1979-05-04 | $5.19 | $5.19 | 370,800 | — | — |
| 1979-05-03 | $5.31 | $5.31 | 48,000 | — | — |
| 1979-05-02 | $5.34 | $5.34 | 114,000 | — | — |
| 1979-05-01 | $5.36 | $5.36 | 259,200 | — | — |
| 1979-04-30 | $5.31 | $5.31 | 88,800 | — | — |
| 1979-04-27 | $5.42 | $5.42 | 66,000 | — | — |
| 1979-04-26 | $5.46 | $5.46 | 171,600 | — | — |
| 1979-04-25 | $5.46 | $5.46 | 813,600 | — | — |
| 1979-04-24 | $5.40 | $5.40 | 224,400 | — | — |
| 1979-04-23 | $5.38 | $5.38 | 61,200 | — | — |
| 1979-04-20 | $5.36 | $5.36 | 160,800 | — | — |
| 1979-04-19 | $5.29 | $5.29 | 84,000 | — | — |
| 1979-04-18 | $5.27 | $5.27 | 72,000 | — | — |
| 1979-04-17 | $5.25 | $5.25 | 117,600 | — | — |
| 1979-04-16 | $5.21 | $5.21 | 561,600 | — | — |
| 1979-04-12 | $5.23 | $5.23 | 38,400 | — | — |
| 1979-04-11 | $5.23 | $5.23 | 175,200 | — | — |
| 1979-04-10 | $5.20 | $5.20 | 74,400 | — | — |
| 1979-04-09 | $5.21 | $5.21 | 42,000 | — | — |
| 1979-04-06 | $5.16 | $5.16 | 165,600 | — | — |
| 1979-04-05 | $5.15 | $5.15 | 66,000 | — | — |
| 1979-04-04 | $5.15 | $5.15 | 231,600 | — | — |
| 1979-04-03 | $5.10 | $5.10 | 70,800 | — | — |
| 1979-04-02 | $5.04 | $5.04 | 139,200 | — | — |
| 1979-03-30 | $5.08 | $5.08 | 33,600 | — | — |
| 1979-03-29 | $5.16 | $5.16 | 43,200 | — | — |
| 1979-03-28 | $5.15 | $5.15 | 73,200 | — | — |
| 1979-03-27 | $5.25 | $5.25 | 182,400 | — | — |
| 1979-03-26 | $5.25 | $5.25 | 79,200 | — | — |
| 1979-03-23 | $5.28 | $5.28 | 109,200 | — | — |
| 1979-03-22 | $5.30 | $5.30 | 148,800 | — | — |
| 1979-03-21 | $5.27 | $5.27 | 109,200 | — | — |
| 1979-03-20 | $5.20 | $5.20 | 27,600 | — | — |
| 1979-03-19 | $5.21 | $5.21 | 308,400 | — | — |
| 1979-03-16 | $5.19 | $5.19 | 110,400 | — | — |
| 1979-03-15 | $5.19 | $5.19 | 57,600 | — | — |
| 1979-03-14 | $5.29 | $5.29 | 105,600 | — | — |
| 1979-03-13 | $5.31 | $5.31 | 86,400 | — | — |
| 1979-03-12 | $5.35 | $5.35 | 39,600 | — | — |
| 1979-03-09 | $5.27 | $5.27 | 181,200 | — | — |
| 1979-03-08 | $5.30 | $5.30 | 121,200 | — | — |
| 1979-03-07 | $5.21 | $5.21 | 96,000 | — | — |
| 1979-03-06 | $5.13 | $5.13 | 122,400 | — | — |
| 1979-03-05 | $5.07 | $5.07 | 322,800 | — | — |
| 1979-03-02 | $5.05 | $5.05 | 115,200 | — | — |
| 1979-03-01 | $5.03 | $5.03 | 21,600 | — | — |
| 1979-02-28 | $4.92 | $4.92 | 240,000 | — | — |
| 1979-02-27 | $4.96 | $4.96 | 94,800 | — | — |
| 1979-02-26 | $5.06 | $5.06 | 92,400 | — | — |
| 1979-02-23 | $5.07 | $5.07 | 146,400 | — | — |
| 1979-02-22 | $5.13 | $5.13 | 104,400 | — | — |
| 1979-02-21 | $5.15 | $5.15 | 1,540,800 | — | — |
| 1979-02-20 | $5.22 | $5.22 | 189,600 | — | — |
| 1979-02-16 | $5.22 | $5.22 | 57,600 | — | — |
| 1979-02-15 | $5.26 | $5.26 | 139,200 | — | — |
| 1979-02-14 | $5.31 | $5.31 | 39,600 | — | — |
| 1979-02-13 | $5.29 | $5.29 | 201,600 | — | — |
| 1979-02-12 | $5.29 | $5.29 | 60,000 | — | — |
| 1979-02-09 | $5.29 | $5.29 | 48,000 | — | — |
| 1979-02-08 | $5.27 | $5.27 | 32,400 | — | — |
| 1979-02-07 | $5.24 | $5.24 | 92,400 | — | — |
| 1979-02-06 | $5.29 | $5.29 | 64,800 | — | — |
| 1979-02-05 | $5.33 | $5.33 | 133,200 | — | — |
| 1979-02-02 | $5.33 | $5.33 | 36,000 | — | — |
| 1979-02-01 | $5.33 | $5.33 | 61,200 | — | — |
| 1979-01-31 | $5.29 | $5.29 | 82,800 | — | — |
| 1979-01-30 | $5.38 | $5.38 | 49,200 | — | — |
| 1979-01-29 | $5.41 | $5.41 | 73,200 | — | — |
| 1979-01-26 | $5.41 | $5.41 | 74,400 | — | — |
| 1979-01-25 | $5.28 | $5.28 | 171,600 | — | — |
| 1979-01-24 | $5.26 | $5.26 | 52,800 | — | — |
| 1979-01-23 | $5.33 | $5.33 | 48,000 | — | — |
| 1979-01-22 | $5.29 | $5.29 | 43,200 | — | — |
| 1979-01-19 | $5.23 | $5.23 | 46,800 | — | — |
| 1979-01-18 | $5.25 | $5.25 | 182,400 | — | — |
| 1979-01-17 | $5.21 | $5.21 | 28,800 | — | — |
| 1979-01-16 | $5.25 | $5.25 | 112,800 | — | — |
| 1979-01-15 | $5.31 | $5.31 | 163,200 | — | — |
| 1979-01-12 | $5.25 | $5.25 | 38,400 | — | — |
| 1979-01-11 | $5.23 | $5.23 | 67,200 | — | — |
| 1979-01-10 | $5.20 | $5.20 | 105,600 | — | — |
| 1979-01-09 | $5.27 | $5.27 | 102,000 | — | — |
| 1979-01-08 | $5.41 | $5.41 | 210,000 | — | — |
| 1979-01-05 | $5.42 | $5.42 | 58,800 | — | — |
| 1979-01-04 | $5.33 | $5.33 | 76,800 | — | — |
| 1979-01-03 | $5.14 | $5.14 | 34,800 | — | — |
| 1979-01-02 | $5.17 | $5.17 | 92,400 | — | — |