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 | $10.50 | $10.50 | 9,450 | — | — |
| 1979-12-28 | $10.50 | $10.50 | 12,600 | — | — |
| 1979-12-27 | $10.67 | $10.67 | 30,300 | — | — |
| 1979-12-26 | $10.75 | $10.75 | 18,150 | — | — |
| 1979-12-24 | $10.75 | $10.75 | 9,450 | — | — |
| 1979-12-21 | $10.75 | $10.75 | 35,550 | — | — |
| 1979-12-20 | $10.75 | $10.75 | 32,250 | — | — |
| 1979-12-19 | $10.75 | $10.75 | 29,550 | — | — |
| 1979-12-18 | $10.75 | $10.75 | 36,000 | — | — |
| 1979-12-17 | $10.67 | $10.67 | 20,850 | — | — |
| 1979-12-14 | $10.67 | $10.67 | 18,900 | — | — |
| 1979-12-13 | $10.75 | $10.75 | 17,400 | — | — |
| 1979-12-12 | $10.75 | $10.75 | 17,100 | — | — |
| 1979-12-11 | $10.75 | $10.75 | 13,950 | — | — |
| 1979-12-10 | $10.83 | $10.83 | 29,250 | — | — |
| 1979-12-07 | $10.83 | $10.83 | 79,350 | — | — |
| 1979-12-06 | $10.58 | $10.58 | 47,850 | — | — |
| 1979-12-05 | $10.42 | $10.42 | 45,750 | — | — |
| 1979-12-04 | $10.33 | $10.33 | 32,850 | — | — |
| 1979-12-03 | $10.42 | $10.42 | 18,600 | — | — |
| 1979-11-30 | $10.58 | $10.58 | 19,500 | — | — |
| 1979-11-29 | $10.50 | $10.50 | 31,950 | — | — |
| 1979-11-28 | $10.50 | $10.50 | 38,250 | — | — |
| 1979-11-27 | $10.58 | $10.58 | 80,400 | — | — |
| 1979-11-26 | $10.58 | $10.58 | 43,200 | — | — |
| 1979-11-23 | $10.58 | $10.58 | 24,750 | — | — |
| 1979-11-21 | $10.42 | $10.42 | 54,750 | — | — |
| 1979-11-20 | $10.25 | $10.25 | 61,800 | — | — |
| 1979-11-19 | $9.92 | $9.92 | 66,150 | — | — |
| 1979-11-16 | $9.92 | $9.92 | 74,250 | — | — |
| 1979-11-15 | $10.00 | $10.00 | 97,650 | — | — |
| 1979-11-14 | $9.67 | $9.67 | 6,150 | — | — |
| 1979-11-13 | $9.75 | $9.75 | 25,050 | — | — |
| 1979-11-12 | $9.75 | $9.75 | 30,750 | — | — |
| 1979-11-09 | $9.33 | $9.33 | 45,300 | — | — |
| 1979-11-08 | $8.92 | $8.92 | 23,100 | — | — |
| 1979-11-07 | $8.92 | $8.92 | 12,300 | — | — |
| 1979-11-06 | $8.92 | $8.92 | 10,350 | — | — |
| 1979-11-05 | $8.92 | $8.92 | 5,250 | — | — |
| 1979-11-02 | $8.92 | $8.92 | 13,950 | — | — |
| 1979-11-01 | $9.00 | $9.00 | 12,300 | — | — |
| 1979-10-31 | $9.00 | $9.00 | 16,650 | — | — |
| 1979-10-30 | $9.00 | $9.00 | 16,050 | — | — |
| 1979-10-29 | $9.00 | $9.00 | 26,700 | — | — |
| 1979-10-26 | $9.08 | $9.08 | 20,550 | — | — |
| 1979-10-25 | $9.00 | $9.00 | 11,100 | — | — |
| 1979-10-24 | $9.17 | $9.17 | 32,700 | — | — |
| 1979-10-23 | $9.58 | $9.58 | 13,800 | — | — |
| 1979-10-22 | $9.67 | $9.67 | 13,650 | — | — |
| 1979-10-19 | $9.83 | $9.83 | 18,450 | — | — |
| 1979-10-18 | $9.92 | $9.92 | 10,500 | — | — |
| 1979-10-17 | $9.83 | $9.83 | 9,000 | — | — |
| 1979-10-16 | $9.83 | $9.83 | 25,050 | — | — |
| 1979-10-15 | $10.00 | $10.00 | 23,850 | — | — |
| 1979-10-12 | $9.75 | $9.75 | 34,500 | — | — |
| 1979-10-11 | $9.75 | $9.75 | 26,250 | — | — |
| 1979-10-10 | $9.75 | $9.75 | 43,950 | — | — |
| 1979-10-09 | $10.25 | $10.25 | 26,700 | — | — |
| 1979-10-08 | $10.42 | $10.42 | 13,350 | — | — |
| 1979-10-05 | $10.42 | $10.42 | 17,700 | — | — |
| 1979-10-04 | $10.33 | $10.33 | 52,350 | — | — |
| 1979-10-03 | $10.17 | $10.17 | 31,650 | — | — |
| 1979-10-02 | $10.17 | $10.17 | 19,200 | — | — |
| 1979-10-01 | $10.17 | $10.17 | 9,000 | — | — |
| 1979-09-28 | $10.17 | $10.17 | 46,500 | — | — |
| 1979-09-27 | $10.42 | $10.42 | 30,900 | — | — |
| 1979-09-26 | $10.58 | $10.58 | 26,250 | — | — |
| 1979-09-25 | $10.58 | $10.58 | 28,200 | — | — |
| 1979-09-24 | $10.58 | $10.58 | 45,600 | — | — |
| 1979-09-21 | $10.67 | $10.67 | 72,600 | — | — |
| 1979-09-20 | $11.00 | $11.00 | 91,500 | — | — |
| 1979-09-19 | $10.75 | $10.75 | 52,200 | — | — |
| 1979-09-18 | $10.58 | $10.58 | 65,250 | — | — |
| 1979-09-17 | $10.75 | $10.75 | 24,750 | — | — |
| 1979-09-14 | $10.75 | $10.75 | 36,750 | — | — |
| 1979-09-13 | $10.75 | $10.75 | 65,250 | — | — |
| 1979-09-12 | $10.92 | $10.92 | 70,350 | — | — |
| 1979-09-11 | $10.75 | $10.75 | 68,400 | — | — |
| 1979-09-10 | $10.75 | $10.75 | 50,550 | — | — |
| 1979-09-07 | $10.75 | $10.75 | 96,450 | — | — |
| 1979-09-06 | $10.67 | $10.67 | 177,450 | — | — |
| 1979-09-05 | $10.50 | $10.50 | 59,250 | — | — |
| 1979-09-04 | $10.92 | $10.92 | 207,600 | — | — |
| 1979-08-31 | $10.92 | $10.92 | 94,650 | — | — |
| 1979-08-30 | $10.25 | $10.25 | 50,550 | — | — |
| 1979-08-29 | $10.00 | $10.00 | 44,250 | — | — |
| 1979-08-28 | $9.75 | $9.75 | 16,200 | — | — |
| 1979-08-27 | $9.75 | $9.75 | 21,750 | — | — |
| 1979-08-24 | $9.75 | $9.75 | 30,000 | — | — |
| 1979-08-23 | $9.83 | $9.83 | 35,550 | — | — |
| 1979-08-22 | $9.67 | $9.67 | 40,200 | — | — |
| 1979-08-21 | $9.75 | $9.75 | 65,850 | — | — |
| 1979-08-20 | $10.33 | $10.33 | 82,350 | — | — |
| 1979-08-17 | $10.33 | $10.33 | 73,650 | — | — |
| 1979-08-16 | $10.00 | $10.00 | 73,950 | — | — |
| 1979-08-15 | $9.33 | $9.33 | 31,050 | — | — |
| 1979-08-14 | $9.25 | $9.25 | 24,000 | — | — |
| 1979-08-13 | $9.25 | $9.25 | 36,750 | — | — |
| 1979-08-10 | $9.08 | $9.08 | 17,850 | — | — |
| 1979-08-09 | $9.08 | $9.08 | 11,850 | — | — |
| 1979-08-08 | $9.08 | $9.08 | 27,300 | — | — |
| 1979-08-07 | $9.17 | $9.17 | 12,300 | — | — |
| 1979-08-06 | $9.08 | $9.08 | 30,750 | — | — |
| 1979-08-03 | $8.83 | $8.83 | 12,150 | — | — |
| 1979-08-02 | $8.83 | $8.83 | 9,750 | — | — |
| 1979-08-01 | $8.92 | $8.92 | 27,300 | — | — |
| 1979-07-31 | $9.08 | $9.08 | 25,500 | — | — |
| 1979-07-30 | $9.08 | $9.08 | 30,300 | — | — |
| 1979-07-27 | $8.92 | $8.92 | 16,950 | — | — |
| 1979-07-26 | $8.83 | $8.83 | 15,000 | — | — |
| 1979-07-25 | $8.83 | $8.83 | 25,650 | — | — |
| 1979-07-24 | $8.75 | $8.75 | 28,650 | — | — |
| 1979-07-23 | $8.67 | $8.67 | 7,500 | — | — |
| 1979-07-20 | $8.67 | $8.67 | 9,300 | — | — |
| 1979-07-19 | $8.67 | $8.67 | 12,000 | — | — |
| 1979-07-18 | $8.75 | $8.75 | 7,650 | — | — |
| 1979-07-17 | $8.83 | $8.83 | 18,000 | — | — |
| 1979-07-16 | $8.83 | $8.83 | 25,050 | — | — |
| 1979-07-13 | $8.67 | $8.67 | 20,550 | — | — |
| 1979-07-12 | $8.67 | $8.67 | 13,950 | — | — |
| 1979-07-11 | $8.67 | $8.67 | 24,300 | — | — |
| 1979-07-10 | $8.75 | $8.75 | 21,750 | — | — |
| 1979-07-09 | $8.67 | $8.67 | 15,000 | — | — |
| 1979-07-06 | $8.58 | $8.58 | 19,950 | — | — |
| 1979-07-05 | $8.50 | $8.50 | 29,400 | — | — |
| 1979-07-03 | $8.33 | $8.33 | 21,000 | — | — |
| 1979-07-02 | $8.17 | $8.17 | 10,650 | — | — |
| 1979-06-29 | $8.17 | $8.17 | 8,400 | — | — |
| 1979-06-28 | $8.08 | $8.08 | 35,100 | — | — |
| 1979-06-27 | $8.08 | $8.08 | 18,600 | — | — |
| 1979-06-26 | $7.83 | $7.83 | 9,900 | — | — |
| 1979-06-25 | $7.83 | $7.83 | 9,750 | — | — |
| 1979-06-22 | $7.92 | $7.92 | 13,650 | — | — |
| 1979-06-21 | $8.08 | $8.08 | 3,300 | — | — |
| 1979-06-20 | $8.08 | $8.08 | 21,300 | — | — |
| 1979-06-19 | $8.17 | $8.17 | 19,200 | — | — |
| 1979-06-18 | $8.25 | $8.25 | 9,000 | — | — |
| 1979-06-15 | $8.25 | $8.25 | 4,800 | — | — |
| 1979-06-14 | $8.25 | $8.25 | 11,250 | — | — |
| 1979-06-13 | $8.25 | $8.25 | 20,100 | — | — |
| 1979-06-12 | $8.33 | $8.33 | 20,850 | — | — |
| 1979-06-11 | $8.33 | $8.33 | 18,150 | — | — |
| 1979-06-08 | $8.25 | $8.25 | 5,550 | — | — |
| 1979-06-07 | $8.25 | $8.25 | 21,000 | — | — |
| 1979-06-06 | $8.17 | $8.17 | 4,950 | — | — |
| 1979-06-05 | $8.17 | $8.17 | 7,500 | — | — |
| 1979-06-04 | $8.08 | $8.08 | 7,650 | — | — |
| 1979-06-01 | $8.08 | $8.08 | 4,050 | — | — |
| 1979-05-31 | $8.00 | $8.00 | 11,100 | — | — |
| 1979-05-30 | $8.08 | $8.08 | 13,500 | — | — |
| 1979-05-29 | $8.17 | $8.17 | 8,100 | — | — |
| 1979-05-25 | $8.00 | $8.00 | 7,800 | — | — |
| 1979-05-24 | $8.00 | $8.00 | 36,600 | — | — |
| 1979-05-23 | $8.17 | $8.17 | 31,050 | — | — |
| 1979-05-22 | $8.25 | $8.25 | 73,350 | — | — |
| 1979-05-21 | $8.50 | $8.50 | 36,000 | — | — |
| 1979-05-18 | $8.17 | $8.17 | 24,150 | — | — |
| 1979-05-17 | $8.08 | $8.08 | 20,100 | — | — |
| 1979-05-16 | $8.00 | $8.00 | 35,250 | — | — |
| 1979-05-15 | $8.00 | $8.00 | 39,300 | — | — |
| 1979-05-14 | $7.92 | $7.92 | 22,350 | — | — |
| 1979-05-11 | $7.83 | $7.83 | 18,150 | — | — |
| 1979-05-10 | $7.83 | $7.83 | 18,150 | — | — |
| 1979-05-09 | $7.83 | $7.83 | 8,400 | — | — |
| 1979-05-08 | $7.83 | $7.83 | 21,450 | — | — |
| 1979-05-07 | $7.92 | $7.92 | 15,900 | — | — |
| 1979-05-04 | $7.92 | $7.92 | 23,250 | — | — |
| 1979-05-03 | $7.92 | $7.92 | 44,850 | — | — |
| 1979-05-02 | $8.08 | $8.08 | 70,650 | — | — |
| 1979-05-01 | $7.67 | $7.67 | 20,550 | — | — |
| 1979-04-30 | $7.67 | $7.67 | 55,950 | — | — |
| 1979-04-27 | $7.92 | $7.92 | 37,050 | — | — |
| 1979-04-26 | $7.50 | $7.50 | 27,600 | — | — |
| 1979-04-25 | $7.33 | $7.33 | 10,350 | — | — |
| 1979-04-24 | $7.25 | $7.25 | 9,300 | — | — |
| 1979-04-23 | $7.25 | $7.25 | 21,450 | — | — |
| 1979-04-20 | $7.33 | $7.33 | 5,850 | — | — |
| 1979-04-19 | $7.25 | $7.25 | 9,000 | — | — |
| 1979-04-18 | $7.17 | $7.17 | 10,200 | — | — |
| 1979-04-17 | $7.17 | $7.17 | 9,600 | — | — |
| 1979-04-16 | $7.17 | $7.17 | 14,100 | — | — |
| 1979-04-12 | $7.25 | $7.25 | 20,550 | — | — |
| 1979-04-11 | $7.25 | $7.25 | 21,450 | — | — |
| 1979-04-10 | $7.25 | $7.25 | 10,200 | — | — |
| 1979-04-09 | $7.25 | $7.25 | 15,900 | — | — |
| 1979-04-06 | $7.17 | $7.17 | 7,200 | — | — |
| 1979-04-05 | $7.08 | $7.08 | 600 | — | — |
| 1979-04-04 | $7.08 | $7.08 | 3,000 | — | — |
| 1979-04-03 | $7.08 | $7.08 | 5,850 | — | — |
| 1979-04-02 | $7.08 | $7.08 | 10,200 | — | — |
| 1979-03-30 | $7.08 | $7.08 | 2,250 | — | — |
| 1979-03-29 | $7.08 | $7.08 | 2,250 | — | — |
| 1979-03-28 | $7.08 | $7.08 | 2,100 | — | — |
| 1979-03-27 | $7.08 | $7.08 | 7,350 | — | — |
| 1979-03-26 | $7.00 | $7.00 | 10,500 | — | — |
| 1979-03-23 | $7.00 | $7.00 | 14,850 | — | — |
| 1979-03-22 | $7.00 | $7.00 | 3,750 | — | — |
| 1979-03-21 | $7.00 | $7.00 | 10,650 | — | — |
| 1979-03-20 | $7.00 | $7.00 | 3,300 | — | — |
| 1979-03-19 | $7.00 | $7.00 | 2,700 | — | — |
| 1979-03-16 | $7.00 | $7.00 | 5,100 | — | — |
| 1979-03-15 | $7.00 | $7.00 | 10,800 | — | — |
| 1979-03-14 | $6.92 | $6.92 | 7,200 | — | — |
| 1979-03-13 | $7.00 | $7.00 | 4,800 | — | — |
| 1979-03-12 | $7.00 | $7.00 | 4,800 | — | — |
| 1979-03-09 | $7.08 | $7.08 | 7,050 | — | — |
| 1979-03-08 | $7.00 | $7.00 | 11,850 | — | — |
| 1979-03-07 | $7.00 | $7.00 | 5,400 | — | — |
| 1979-03-06 | $6.92 | $6.92 | 5,550 | — | — |
| 1979-03-05 | $6.92 | $6.92 | 7,650 | — | — |
| 1979-03-02 | $6.92 | $6.92 | 5,100 | — | — |
| 1979-03-01 | $6.92 | $6.92 | 6,300 | — | — |
| 1979-02-28 | $6.92 | $6.92 | 3,750 | — | — |
| 1979-02-27 | $6.92 | $6.92 | 5,400 | — | — |
| 1979-02-26 | $7.00 | $7.00 | 1,200 | — | — |
| 1979-02-23 | $7.00 | $7.00 | 4,650 | — | — |
| 1979-02-22 | $7.00 | $7.00 | 11,550 | — | — |
| 1979-02-21 | $7.00 | $7.00 | 5,100 | — | — |
| 1979-02-20 | $7.08 | $7.08 | 15,600 | — | — |
| 1979-02-16 | $7.00 | $7.00 | 5,850 | — | — |
| 1979-02-15 | $7.00 | $7.00 | 16,200 | — | — |
| 1979-02-14 | $7.00 | $7.00 | 15,750 | — | — |
| 1979-02-13 | $6.92 | $6.92 | 9,750 | — | — |
| 1979-02-12 | $6.83 | $6.83 | 7,950 | — | — |
| 1979-02-09 | $6.83 | $6.83 | 8,400 | — | — |
| 1979-02-08 | $6.83 | $6.83 | 2,400 | — | — |
| 1979-02-07 | $6.83 | $6.83 | 11,400 | — | — |
| 1979-02-06 | $6.83 | $6.83 | 3,150 | — | — |
| 1979-02-05 | $6.83 | $6.83 | 2,550 | — | — |
| 1979-02-02 | $6.83 | $6.83 | 17,250 | — | — |
| 1979-02-01 | $6.83 | $6.83 | 5,700 | — | — |
| 1979-01-31 | $6.83 | $6.83 | 9,000 | — | — |
| 1979-01-30 | $6.83 | $6.83 | 12,000 | — | — |
| 1979-01-29 | $6.83 | $6.83 | 18,300 | — | — |
| 1979-01-26 | $6.92 | $6.92 | 3,150 | — | — |
| 1979-01-25 | $6.92 | $6.92 | 28,500 | — | — |
| 1979-01-24 | $7.00 | $7.00 | 16,800 | — | — |
| 1979-01-23 | $6.92 | $6.92 | 8,100 | — | — |
| 1979-01-22 | $6.92 | $6.92 | 7,650 | — | — |
| 1979-01-19 | $6.92 | $6.92 | 3,150 | — | — |
| 1979-01-18 | $6.92 | $6.92 | 7,950 | — | — |
| 1979-01-17 | $6.92 | $6.92 | 4,050 | — | — |
| 1979-01-16 | $7.00 | $7.00 | 3,450 | — | — |
| 1979-01-15 | $7.00 | $7.00 | 5,550 | — | — |
| 1979-01-12 | $7.00 | $7.00 | 10,350 | — | — |
| 1979-01-11 | $6.92 | $6.92 | 6,000 | — | — |
| 1979-01-10 | $6.92 | $6.92 | 12,150 | — | — |
| 1979-01-09 | $7.00 | $7.00 | 2,400 | — | — |
| 1979-01-08 | $6.92 | $6.92 | 10,650 | — | — |
| 1979-01-05 | $6.92 | $6.92 | 2,700 | — | — |
| 1979-01-04 | $6.92 | $6.92 | 6,150 | — | — |
| 1979-01-03 | $6.92 | $6.92 | 6,600 | — | — |
| 1979-01-02 | $6.92 | $6.92 | 9,300 | — | — |