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 | $5.71 | $5.71 | 115,920 | — | — |
| 1979-12-28 | $5.75 | $5.75 | 190,575 | — | — |
| 1979-12-27 | $5.71 | $5.71 | 109,305 | — | — |
| 1979-12-26 | $5.71 | $5.71 | 124,740 | — | — |
| 1979-12-24 | $5.79 | $5.79 | 183,330 | — | — |
| 1979-12-21 | $5.67 | $5.67 | 315,000 | — | — |
| 1979-12-20 | $5.48 | $5.48 | 780,255 | — | — |
| 1979-12-19 | $5.40 | $5.40 | 167,580 | — | — |
| 1979-12-18 | $5.32 | $5.32 | 86,940 | — | — |
| 1979-12-17 | $5.48 | $5.48 | 96,075 | — | — |
| 1979-12-14 | $5.48 | $5.48 | 77,175 | — | — |
| 1979-12-13 | $5.56 | $5.56 | 43,155 | — | — |
| 1979-12-12 | $5.63 | $5.63 | 72,450 | — | — |
| 1979-12-11 | $5.71 | $5.71 | 167,895 | — | — |
| 1979-12-10 | $5.79 | $5.79 | 169,470 | — | — |
| 1979-12-07 | $5.52 | $5.52 | 150,570 | — | — |
| 1979-12-06 | $5.40 | $5.40 | 48,510 | — | — |
| 1979-12-05 | $5.40 | $5.40 | 110,880 | — | — |
| 1979-12-04 | $5.48 | $5.48 | 115,290 | — | — |
| 1979-12-03 | $5.52 | $5.52 | 489,195 | — | — |
| 1979-11-30 | $5.32 | $5.32 | 89,145 | — | — |
| 1979-11-29 | $5.32 | $5.32 | 120,015 | — | — |
| 1979-11-28 | $5.32 | $5.32 | 83,160 | — | — |
| 1979-11-27 | $5.32 | $5.32 | 136,710 | — | — |
| 1979-11-26 | $5.40 | $5.40 | 350,280 | — | — |
| 1979-11-23 | $5.28 | $5.28 | 85,050 | — | — |
| 1979-11-21 | $5.24 | $5.24 | 41,895 | — | — |
| 1979-11-20 | $5.28 | $5.28 | 31,500 | — | — |
| 1979-11-19 | $5.24 | $5.24 | 30,870 | — | — |
| 1979-11-16 | $5.32 | $5.32 | 23,940 | — | — |
| 1979-11-15 | $5.44 | $5.44 | 33,075 | — | — |
| 1979-11-14 | $5.44 | $5.44 | 51,030 | — | — |
| 1979-11-13 | $5.48 | $5.48 | 30,870 | — | — |
| 1979-11-12 | $5.63 | $5.63 | 19,530 | — | — |
| 1979-11-09 | $5.56 | $5.56 | 54,180 | — | — |
| 1979-11-08 | $5.36 | $5.36 | 27,720 | — | — |
| 1979-11-07 | $5.24 | $5.24 | 32,760 | — | — |
| 1979-11-06 | $5.48 | $5.48 | 38,115 | — | — |
| 1979-11-05 | $5.56 | $5.56 | 24,570 | — | — |
| 1979-11-02 | $5.48 | $5.48 | 11,970 | — | — |
| 1979-11-01 | $5.52 | $5.52 | 42,210 | — | — |
| 1979-10-31 | $5.44 | $5.44 | 62,370 | — | — |
| 1979-10-30 | $5.52 | $5.52 | 109,935 | — | — |
| 1979-10-29 | $5.28 | $5.28 | 42,840 | — | — |
| 1979-10-26 | $5.28 | $5.28 | 38,115 | — | — |
| 1979-10-25 | $5.28 | $5.28 | 54,810 | — | — |
| 1979-10-24 | $5.20 | $5.20 | 47,880 | — | — |
| 1979-10-23 | $5.32 | $5.32 | 414,855 | — | — |
| 1979-10-22 | $5.12 | $5.12 | 77,490 | — | — |
| 1979-10-19 | $5.40 | $5.40 | 50,400 | — | — |
| 1979-10-18 | $5.71 | $5.71 | 49,770 | — | — |
| 1979-10-17 | $5.71 | $5.71 | 29,925 | — | — |
| 1979-10-16 | $5.63 | $5.63 | 29,295 | — | — |
| 1979-10-15 | $5.67 | $5.67 | 44,730 | — | — |
| 1979-10-12 | $5.79 | $5.79 | 92,610 | — | — |
| 1979-10-11 | $5.79 | $5.79 | 122,535 | — | — |
| 1979-10-10 | $5.67 | $5.67 | 226,170 | — | — |
| 1979-10-09 | $5.71 | $5.71 | 217,665 | — | — |
| 1979-10-08 | $6.35 | $6.35 | 99,855 | — | — |
| 1979-10-05 | $6.55 | $6.55 | 230,265 | — | — |
| 1979-10-04 | $6.47 | $6.47 | 100,800 | — | — |
| 1979-10-03 | $6.63 | $6.63 | 93,240 | — | — |
| 1979-10-02 | $6.71 | $6.71 | 226,170 | — | — |
| 1979-10-01 | $6.67 | $6.67 | 76,860 | — | — |
| 1979-09-28 | $6.83 | $6.83 | 123,165 | — | — |
| 1979-09-27 | $6.90 | $6.90 | 268,695 | — | — |
| 1979-09-26 | $7.30 | $7.30 | 81,900 | — | — |
| 1979-09-25 | $7.30 | $7.30 | 109,305 | — | — |
| 1979-09-24 | $7.38 | $7.38 | 77,175 | — | — |
| 1979-09-21 | $7.34 | $7.34 | 136,710 | — | — |
| 1979-09-20 | $7.38 | $7.38 | 123,480 | — | — |
| 1979-09-19 | $7.26 | $7.26 | 63,945 | — | — |
| 1979-09-18 | $7.46 | $7.46 | 124,110 | — | — |
| 1979-09-17 | $7.50 | $7.50 | 110,880 | — | — |
| 1979-09-14 | $7.86 | $7.86 | 593,775 | — | — |
| 1979-09-13 | $7.74 | $7.74 | 403,515 | — | — |
| 1979-09-12 | $7.46 | $7.46 | 436,275 | — | — |
| 1979-09-11 | $7.54 | $7.54 | 292,320 | — | — |
| 1979-09-10 | $6.98 | $6.98 | 56,385 | — | — |
| 1979-09-07 | $7.14 | $7.14 | 82,530 | — | — |
| 1979-09-06 | $6.90 | $6.90 | 62,370 | — | — |
| 1979-09-05 | $6.98 | $6.98 | 109,935 | — | — |
| 1979-09-04 | $7.22 | $7.22 | 100,800 | — | — |
| 1979-08-31 | $7.46 | $7.46 | 51,030 | — | — |
| 1979-08-30 | $7.46 | $7.46 | 29,610 | — | — |
| 1979-08-29 | $7.54 | $7.54 | 128,835 | — | — |
| 1979-08-28 | $7.34 | $7.34 | 167,895 | — | — |
| 1979-08-27 | $7.66 | $7.66 | 165,375 | — | — |
| 1979-08-24 | $7.66 | $7.66 | 298,620 | — | — |
| 1979-08-23 | $7.66 | $7.66 | 323,505 | — | — |
| 1979-08-22 | $7.30 | $7.30 | 131,670 | — | — |
| 1979-08-21 | $7.42 | $7.42 | 305,550 | — | — |
| 1979-08-20 | $7.14 | $7.14 | 77,175 | — | — |
| 1979-08-17 | $7.06 | $7.06 | 195,930 | — | — |
| 1979-08-16 | $7.14 | $7.14 | 169,470 | — | — |
| 1979-08-15 | $7.18 | $7.18 | 105,525 | — | — |
| 1979-08-14 | $6.90 | $6.90 | 68,670 | — | — |
| 1979-08-13 | $6.94 | $6.94 | 69,615 | — | — |
| 1979-08-10 | $6.83 | $6.83 | 75,915 | — | — |
| 1979-08-09 | $7.02 | $7.02 | 53,550 | — | — |
| 1979-08-08 | $6.90 | $6.90 | 49,455 | — | — |
| 1979-08-07 | $7.06 | $7.06 | 63,945 | — | — |
| 1979-08-06 | $7.06 | $7.06 | 65,520 | — | — |
| 1979-08-03 | $7.10 | $7.10 | 28,980 | — | — |
| 1979-08-02 | $7.06 | $7.06 | 96,390 | — | — |
| 1979-08-01 | $7.26 | $7.26 | 47,565 | — | — |
| 1979-07-31 | $7.26 | $7.26 | 123,795 | — | — |
| 1979-07-30 | $7.26 | $7.26 | 165,690 | — | — |
| 1979-07-27 | $7.14 | $7.14 | 111,825 | — | — |
| 1979-07-26 | $6.90 | $6.90 | 77,175 | — | — |
| 1979-07-25 | $6.94 | $6.94 | 279,090 | — | — |
| 1979-07-24 | $6.75 | $6.75 | 86,310 | — | — |
| 1979-07-23 | $6.67 | $6.67 | 58,590 | — | — |
| 1979-07-20 | $6.71 | $6.71 | 84,420 | — | — |
| 1979-07-19 | $6.67 | $6.67 | 70,245 | — | — |
| 1979-07-18 | $6.63 | $6.63 | 230,580 | — | — |
| 1979-07-17 | $6.75 | $6.75 | 223,335 | — | — |
| 1979-07-16 | $6.87 | $6.87 | 41,580 | — | — |
| 1979-07-13 | $6.98 | $6.98 | 69,300 | — | — |
| 1979-07-12 | $7.02 | $7.02 | 117,810 | — | — |
| 1979-07-11 | $6.83 | $6.83 | 136,080 | — | — |
| 1979-07-10 | $6.98 | $6.98 | 126,630 | — | — |
| 1979-07-09 | $7.22 | $7.22 | 144,585 | — | — |
| 1979-07-06 | $7.34 | $7.34 | 141,120 | — | — |
| 1979-07-05 | $7.38 | $7.38 | 225,225 | — | — |
| 1979-07-03 | $7.38 | $7.38 | 466,515 | — | — |
| 1979-07-02 | $7.18 | $7.18 | 808,920 | — | — |
| 1979-06-29 | $7.18 | $7.18 | 691,110 | — | — |
| 1979-06-28 | $6.63 | $6.63 | 137,655 | — | — |
| 1979-06-27 | $6.51 | $6.51 | 74,655 | — | — |
| 1979-06-26 | $6.47 | $6.47 | 90,405 | — | — |
| 1979-06-25 | $6.59 | $6.59 | 69,615 | — | — |
| 1979-06-22 | $6.55 | $6.55 | 54,180 | — | — |
| 1979-06-21 | $6.59 | $6.59 | 119,700 | — | — |
| 1979-06-20 | $6.55 | $6.55 | 153,720 | — | — |
| 1979-06-19 | $6.47 | $6.47 | 94,815 | — | — |
| 1979-06-18 | $6.51 | $6.51 | 67,410 | — | — |
| 1979-06-15 | $6.67 | $6.67 | 156,870 | — | — |
| 1979-06-14 | $6.63 | $6.63 | 277,200 | — | — |
| 1979-06-13 | $6.63 | $6.63 | 136,395 | — | — |
| 1979-06-12 | $6.55 | $6.55 | 177,345 | — | — |
| 1979-06-11 | $6.51 | $6.51 | 257,040 | — | — |
| 1979-06-08 | $6.27 | $6.27 | 108,360 | — | — |
| 1979-06-07 | $6.31 | $6.31 | 68,985 | — | — |
| 1979-06-06 | $6.47 | $6.47 | 103,950 | — | — |
| 1979-06-05 | $6.27 | $6.27 | 80,325 | — | — |
| 1979-06-04 | $6.35 | $6.35 | 50,085 | — | — |
| 1979-06-01 | $6.55 | $6.55 | 228,690 | — | — |
| 1979-05-31 | $6.51 | $6.51 | 476,595 | — | — |
| 1979-05-30 | $6.03 | $6.03 | 78,120 | — | — |
| 1979-05-29 | $6.11 | $6.11 | 52,290 | — | — |
| 1979-05-25 | $6.07 | $6.07 | 73,710 | — | — |
| 1979-05-24 | $6.07 | $6.07 | 125,685 | — | — |
| 1979-05-23 | $6.07 | $6.07 | 156,240 | — | — |
| 1979-05-22 | $6.19 | $6.19 | 63,630 | — | — |
| 1979-05-21 | $6.31 | $6.31 | 49,140 | — | — |
| 1979-05-18 | $6.43 | $6.43 | 66,780 | — | — |
| 1979-05-17 | $6.31 | $6.31 | 34,020 | — | — |
| 1979-05-16 | $6.27 | $6.27 | 37,800 | — | — |
| 1979-05-15 | $6.15 | $6.15 | 86,310 | — | — |
| 1979-05-14 | $6.27 | $6.27 | 86,625 | — | — |
| 1979-05-11 | $6.19 | $6.19 | 36,225 | — | — |
| 1979-05-10 | $6.11 | $6.11 | 43,785 | — | — |
| 1979-05-09 | $6.23 | $6.23 | 63,000 | — | — |
| 1979-05-08 | $6.39 | $6.39 | 61,425 | — | — |
| 1979-05-07 | $6.11 | $6.11 | 141,435 | — | — |
| 1979-05-04 | $6.47 | $6.47 | 71,505 | — | — |
| 1979-05-03 | $6.47 | $6.47 | 65,520 | — | — |
| 1979-05-02 | $6.43 | $6.43 | 97,650 | — | — |
| 1979-05-01 | $6.67 | $6.67 | 22,365 | — | — |
| 1979-04-30 | $6.63 | $6.63 | 108,675 | — | — |
| 1979-04-27 | $6.94 | $6.94 | 78,120 | — | — |
| 1979-04-26 | $7.10 | $7.10 | 212,625 | — | — |
| 1979-04-25 | $7.02 | $7.02 | 97,020 | — | — |
| 1979-04-24 | $6.94 | $6.94 | 212,310 | — | — |
| 1979-04-23 | $7.14 | $7.14 | 172,935 | — | — |
| 1979-04-20 | $6.90 | $6.90 | 132,300 | — | — |
| 1979-04-19 | $6.90 | $6.90 | 340,515 | — | — |
| 1979-04-18 | $7.46 | $7.46 | 430,920 | — | — |
| 1979-04-17 | $7.02 | $7.02 | 430,290 | — | — |
| 1979-04-16 | $6.98 | $6.98 | 206,325 | — | — |
| 1979-04-12 | $7.22 | $7.22 | 466,830 | — | — |
| 1979-04-11 | $6.90 | $6.90 | 1,182,825 | — | — |
| 1979-04-10 | $7.06 | $7.06 | 1,220,940 | — | — |
| 1979-04-09 | $6.43 | $6.43 | 368,235 | — | — |
| 1979-04-06 | $6.11 | $6.11 | 64,890 | — | — |
| 1979-04-05 | $6.15 | $6.15 | 99,225 | — | — |
| 1979-04-04 | $6.07 | $6.07 | 243,180 | — | — |
| 1979-04-03 | $6.11 | $6.11 | 277,200 | — | — |
| 1979-04-02 | $5.75 | $5.75 | 31,185 | — | — |
| 1979-03-30 | $5.71 | $5.71 | 31,815 | — | — |
| 1979-03-29 | $5.83 | $5.83 | 70,560 | — | — |
| 1979-03-28 | $5.87 | $5.87 | 92,925 | — | — |
| 1979-03-27 | $5.83 | $5.83 | 84,735 | — | — |
| 1979-03-26 | $5.63 | $5.63 | 68,670 | — | — |
| 1979-03-23 | $5.87 | $5.87 | 85,995 | — | — |
| 1979-03-22 | $5.99 | $5.99 | 68,355 | — | — |
| 1979-03-21 | $5.91 | $5.91 | 85,995 | — | — |
| 1979-03-20 | $5.79 | $5.79 | 259,245 | — | — |
| 1979-03-19 | $5.67 | $5.67 | 103,005 | — | — |
| 1979-03-16 | $5.71 | $5.71 | 112,140 | — | — |
| 1979-03-15 | $5.79 | $5.79 | 50,400 | — | — |
| 1979-03-14 | $5.75 | $5.75 | 45,045 | — | — |
| 1979-03-13 | $5.87 | $5.87 | 58,905 | — | — |
| 1979-03-12 | $5.91 | $5.91 | 81,270 | — | — |
| 1979-03-09 | $5.95 | $5.95 | 114,345 | — | — |
| 1979-03-08 | $5.91 | $5.91 | 147,105 | — | — |
| 1979-03-07 | $5.99 | $5.99 | 199,710 | — | — |
| 1979-03-06 | $5.83 | $5.83 | 72,765 | — | — |
| 1979-03-05 | $5.79 | $5.79 | 111,825 | — | — |
| 1979-03-02 | $5.71 | $5.71 | 30,555 | — | — |
| 1979-03-01 | $5.60 | $5.60 | 39,690 | — | — |
| 1979-02-28 | $5.56 | $5.56 | 43,785 | — | — |
| 1979-02-27 | $5.60 | $5.60 | 104,895 | — | — |
| 1979-02-26 | $5.75 | $5.75 | 65,835 | — | — |
| 1979-02-23 | $5.63 | $5.63 | 41,580 | — | — |
| 1979-02-22 | $5.67 | $5.67 | 26,460 | — | — |
| 1979-02-21 | $5.71 | $5.71 | 39,060 | — | — |
| 1979-02-20 | $5.87 | $5.87 | 30,240 | — | — |
| 1979-02-16 | $5.75 | $5.75 | 51,660 | — | — |
| 1979-02-15 | $5.71 | $5.71 | 50,400 | — | — |
| 1979-02-14 | $5.79 | $5.79 | 36,225 | — | — |
| 1979-02-13 | $5.87 | $5.87 | 55,755 | — | — |
| 1979-02-12 | $6.03 | $6.03 | 65,520 | — | — |
| 1979-02-09 | $5.99 | $5.99 | 96,705 | — | — |
| 1979-02-08 | $5.63 | $5.63 | 54,810 | — | — |
| 1979-02-07 | $5.52 | $5.52 | 73,080 | — | — |
| 1979-02-06 | $5.63 | $5.63 | 69,300 | — | — |
| 1979-02-05 | $5.52 | $5.52 | 45,675 | — | — |
| 1979-02-02 | $5.63 | $5.63 | 94,185 | — | — |
| 1979-02-01 | $5.71 | $5.71 | 94,500 | — | — |
| 1979-01-31 | $5.79 | $5.79 | 160,650 | — | — |
| 1979-01-30 | $5.91 | $5.91 | 53,550 | — | — |
| 1979-01-29 | $5.87 | $5.87 | 65,205 | — | — |
| 1979-01-26 | $5.91 | $5.91 | 90,720 | — | — |
| 1979-01-25 | $6.03 | $6.03 | 186,480 | — | — |
| 1979-01-24 | $5.83 | $5.83 | 108,360 | — | — |
| 1979-01-23 | $5.95 | $5.95 | 103,320 | — | — |
| 1979-01-22 | $5.95 | $5.95 | 126,315 | — | — |
| 1979-01-19 | $5.95 | $5.95 | 292,005 | — | — |
| 1979-01-18 | $6.35 | $6.35 | 318,780 | — | — |
| 1979-01-17 | $6.03 | $6.03 | 82,530 | — | — |
| 1979-01-16 | $5.91 | $5.91 | 80,325 | — | — |
| 1979-01-15 | $6.27 | $6.27 | 45,360 | — | — |
| 1979-01-12 | $6.31 | $6.31 | 238,455 | — | — |
| 1979-01-11 | $6.11 | $6.11 | 85,680 | — | — |
| 1979-01-10 | $6.15 | $6.15 | 63,000 | — | — |
| 1979-01-09 | $6.19 | $6.19 | 188,370 | — | — |
| 1979-01-08 | $6.35 | $6.35 | 167,580 | — | — |
| 1979-01-05 | $6.19 | $6.19 | 99,225 | — | — |
| 1979-01-04 | $6.23 | $6.23 | 143,010 | — | — |
| 1979-01-03 | $6.35 | $6.35 | 235,935 | — | — |
| 1979-01-02 | $6.43 | $6.43 | 163,170 | — | — |