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
- 1972-06-01 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 | $11.50 | $22.06 | 80,200 | — | — |
| 1979-12-28 | $11.50 | $22.06 | 90,200 | — | — |
| 1979-12-27 | $11.50 | $22.06 | 46,800 | — | — |
| 1979-12-26 | $11.50 | $22.06 | 43,200 | — | — |
| 1979-12-24 | $11.50 | $22.06 | 92,600 | — | — |
| 1979-12-21 | $11.44 | $21.94 | 121,200 | — | — |
| 1979-12-20 | $11.50 | $22.06 | 387,800 | — | — |
| 1979-12-19 | $11.50 | $22.06 | 204,800 | — | — |
| 1979-12-18 | $11.44 | $21.94 | 87,200 | — | — |
| 1979-12-17 | $11.44 | $21.94 | 60,800 | — | — |
| 1979-12-14 | $11.38 | $21.82 | 156,600 | — | — |
| 1979-12-13 | $11.38 | $21.82 | 122,800 | — | — |
| 1979-12-12 | $11.31 | $21.70 | 87,200 | — | — |
| 1979-12-11 | $11.44 | $21.94 | 107,000 | — | — |
| 1979-12-10 | $11.88 | $22.19 | 131,800 | — | — |
| 1979-12-07 | $11.75 | $21.96 | 59,600 | — | — |
| 1979-12-06 | $11.69 | $21.84 | 172,400 | — | — |
| 1979-12-05 | $11.81 | $22.08 | 72,200 | — | — |
| 1979-12-04 | $11.81 | $22.08 | 303,800 | — | — |
| 1979-12-03 | $11.81 | $22.08 | 104,400 | — | — |
| 1979-11-30 | $11.63 | $21.73 | 96,400 | — | — |
| 1979-11-29 | $11.88 | $22.19 | 41,600 | — | — |
| 1979-11-28 | $11.88 | $22.19 | 163,400 | — | — |
| 1979-11-27 | $11.88 | $22.19 | 189,000 | — | — |
| 1979-11-26 | $11.81 | $22.08 | 101,400 | — | — |
| 1979-11-23 | $11.63 | $21.73 | 77,000 | — | — |
| 1979-11-21 | $11.56 | $21.61 | 288,200 | — | — |
| 1979-11-20 | $11.38 | $21.26 | 81,600 | — | — |
| 1979-11-19 | $11.31 | $21.14 | 75,800 | — | — |
| 1979-11-16 | $11.38 | $21.26 | 357,000 | — | — |
| 1979-11-15 | $11.38 | $21.26 | 73,800 | — | — |
| 1979-11-14 | $11.31 | $21.14 | 103,800 | — | — |
| 1979-11-13 | $11.31 | $21.14 | 102,800 | — | — |
| 1979-11-12 | $11.25 | $21.03 | 240,000 | — | — |
| 1979-11-09 | $11.19 | $20.91 | 87,000 | — | — |
| 1979-11-08 | $11.13 | $20.79 | 65,000 | — | — |
| 1979-11-07 | $11.00 | $20.56 | 204,600 | — | — |
| 1979-11-06 | $11.19 | $20.91 | 157,000 | — | — |
| 1979-11-05 | $11.19 | $20.91 | 59,000 | — | — |
| 1979-11-02 | $11.25 | $21.03 | 82,800 | — | — |
| 1979-11-01 | $11.25 | $21.03 | 66,800 | — | — |
| 1979-10-31 | $11.25 | $21.03 | 586,400 | — | — |
| 1979-10-30 | $11.13 | $20.79 | 100,200 | — | — |
| 1979-10-29 | $11.06 | $20.68 | 244,200 | — | — |
| 1979-10-26 | $11.06 | $20.68 | 490,200 | — | — |
| 1979-10-25 | $10.94 | $20.44 | 295,600 | — | — |
| 1979-10-24 | $10.88 | $20.32 | 235,200 | — | — |
| 1979-10-23 | $10.94 | $20.44 | 57,600 | — | — |
| 1979-10-22 | $11.06 | $20.68 | 78,200 | — | — |
| 1979-10-19 | $11.06 | $20.68 | 104,000 | — | — |
| 1979-10-18 | $11.38 | $21.26 | 75,400 | — | — |
| 1979-10-17 | $11.19 | $20.91 | 199,400 | — | — |
| 1979-10-16 | $11.13 | $20.79 | 62,000 | — | — |
| 1979-10-15 | $11.06 | $20.68 | 64,600 | — | — |
| 1979-10-12 | $11.13 | $20.79 | 137,600 | — | — |
| 1979-10-11 | $11.06 | $20.68 | 83,800 | — | — |
| 1979-10-10 | $11.06 | $20.68 | 125,000 | — | — |
| 1979-10-09 | $11.19 | $20.91 | 134,200 | — | — |
| 1979-10-08 | $11.44 | $21.38 | 55,800 | — | — |
| 1979-10-05 | $11.38 | $21.26 | 72,000 | — | — |
| 1979-10-04 | $11.38 | $21.26 | 139,000 | — | — |
| 1979-10-03 | $11.44 | $21.38 | 98,600 | — | — |
| 1979-10-02 | $11.38 | $21.26 | 62,600 | — | — |
| 1979-10-01 | $11.31 | $21.14 | 63,200 | — | — |
| 1979-09-28 | $11.25 | $21.03 | 237,600 | — | — |
| 1979-09-27 | $11.25 | $21.03 | 74,400 | — | — |
| 1979-09-26 | $11.25 | $21.03 | 247,200 | — | — |
| 1979-09-25 | $11.25 | $21.03 | 132,600 | — | — |
| 1979-09-24 | $11.25 | $21.03 | 76,400 | — | — |
| 1979-09-21 | $11.31 | $21.14 | 394,200 | — | — |
| 1979-09-20 | $11.25 | $21.03 | 1,059,400 | — | — |
| 1979-09-19 | $11.44 | $21.38 | 62,000 | — | — |
| 1979-09-18 | $11.50 | $21.49 | 93,000 | — | — |
| 1979-09-17 | $11.44 | $21.38 | 88,200 | — | — |
| 1979-09-14 | $11.44 | $21.38 | 135,000 | — | — |
| 1979-09-13 | $11.50 | $21.49 | 97,000 | — | — |
| 1979-09-12 | $11.56 | $21.61 | 109,200 | — | — |
| 1979-09-11 | $11.56 | $21.61 | 77,000 | — | — |
| 1979-09-10 | $11.56 | $21.61 | 87,800 | — | — |
| 1979-09-07 | $11.88 | $21.62 | 141,400 | — | — |
| 1979-09-06 | $12.06 | $21.97 | 280,600 | — | — |
| 1979-09-05 | $12.00 | $21.85 | 99,000 | — | — |
| 1979-09-04 | $12.06 | $21.97 | 164,600 | — | — |
| 1979-08-31 | $12.06 | $21.97 | 209,200 | — | — |
| 1979-08-30 | $12.06 | $21.97 | 59,200 | — | — |
| 1979-08-29 | $12.00 | $21.85 | 170,000 | — | — |
| 1979-08-28 | $12.00 | $21.85 | 92,600 | — | — |
| 1979-08-27 | $12.00 | $21.85 | 106,200 | — | — |
| 1979-08-24 | $12.00 | $21.85 | 192,400 | — | — |
| 1979-08-23 | $12.00 | $21.85 | 112,600 | — | — |
| 1979-08-22 | $12.06 | $21.97 | 75,600 | — | — |
| 1979-08-21 | $11.94 | $21.74 | 67,600 | — | — |
| 1979-08-20 | $12.00 | $21.85 | 627,400 | — | — |
| 1979-08-17 | $12.00 | $21.85 | 73,200 | — | — |
| 1979-08-16 | $12.00 | $21.85 | 240,800 | — | — |
| 1979-08-15 | $11.81 | $21.51 | 82,000 | — | — |
| 1979-08-14 | $11.69 | $21.28 | 391,200 | — | — |
| 1979-08-13 | $11.63 | $21.17 | 58,800 | — | — |
| 1979-08-10 | $11.56 | $21.05 | 141,600 | — | — |
| 1979-08-09 | $11.38 | $20.71 | 426,000 | — | — |
| 1979-08-08 | $11.50 | $20.94 | 305,800 | — | — |
| 1979-08-07 | $11.50 | $20.94 | 65,800 | — | — |
| 1979-08-06 | $11.44 | $20.83 | 162,000 | — | — |
| 1979-08-03 | $11.50 | $20.94 | 102,400 | — | — |
| 1979-08-02 | $11.50 | $20.94 | 68,800 | — | — |
| 1979-08-01 | $11.44 | $20.83 | 349,200 | — | — |
| 1979-07-31 | $11.50 | $20.94 | 88,600 | — | — |
| 1979-07-30 | $11.44 | $20.83 | 105,600 | — | — |
| 1979-07-27 | $11.56 | $21.05 | 93,000 | — | — |
| 1979-07-26 | $11.56 | $21.05 | 191,000 | — | — |
| 1979-07-25 | $11.56 | $21.05 | 108,400 | — | — |
| 1979-07-24 | $11.63 | $21.17 | 110,000 | — | — |
| 1979-07-23 | $11.69 | $21.28 | 65,600 | — | — |
| 1979-07-20 | $11.56 | $21.05 | 121,000 | — | — |
| 1979-07-19 | $11.69 | $21.28 | 147,000 | — | — |
| 1979-07-18 | $11.69 | $21.28 | 71,600 | — | — |
| 1979-07-17 | $11.63 | $21.17 | 123,800 | — | — |
| 1979-07-16 | $11.69 | $21.28 | 74,200 | — | — |
| 1979-07-13 | $11.69 | $21.28 | 54,000 | — | — |
| 1979-07-12 | $11.81 | $21.51 | 58,000 | — | — |
| 1979-07-11 | $11.81 | $21.51 | 48,200 | — | — |
| 1979-07-10 | $11.88 | $21.62 | 51,600 | — | — |
| 1979-07-09 | $11.75 | $21.40 | 95,600 | — | — |
| 1979-07-06 | $11.63 | $21.17 | 38,000 | — | — |
| 1979-07-05 | $11.44 | $20.83 | 67,400 | — | — |
| 1979-07-03 | $11.50 | $20.94 | 65,600 | — | — |
| 1979-07-02 | $11.44 | $20.83 | 114,400 | — | — |
| 1979-06-29 | $11.50 | $20.94 | 64,800 | — | — |
| 1979-06-28 | $11.56 | $21.05 | 45,400 | — | — |
| 1979-06-27 | $11.69 | $21.28 | 72,600 | — | — |
| 1979-06-26 | $11.63 | $21.17 | 56,400 | — | — |
| 1979-06-25 | $11.63 | $21.17 | 47,000 | — | — |
| 1979-06-22 | $11.56 | $21.05 | 54,600 | — | — |
| 1979-06-21 | $11.69 | $21.28 | 71,000 | — | — |
| 1979-06-20 | $11.69 | $21.28 | 136,800 | — | — |
| 1979-06-19 | $11.69 | $21.28 | 70,000 | — | — |
| 1979-06-18 | $11.75 | $21.40 | 60,800 | — | — |
| 1979-06-15 | $11.88 | $21.62 | 43,200 | — | — |
| 1979-06-14 | $11.81 | $21.51 | 90,200 | — | — |
| 1979-06-13 | $11.88 | $21.62 | 90,800 | — | — |
| 1979-06-12 | $11.88 | $21.62 | 115,400 | — | — |
| 1979-06-11 | $11.75 | $21.40 | 82,000 | — | — |
| 1979-06-08 | $12.06 | $21.44 | 61,400 | — | — |
| 1979-06-07 | $11.94 | $21.21 | 201,000 | — | — |
| 1979-06-06 | $11.88 | $21.10 | 103,200 | — | — |
| 1979-06-05 | $11.94 | $21.21 | 95,800 | — | — |
| 1979-06-04 | $11.88 | $21.10 | 83,400 | — | — |
| 1979-06-01 | $11.75 | $20.88 | 54,800 | — | — |
| 1979-05-31 | $11.75 | $20.88 | 176,000 | — | — |
| 1979-05-30 | $11.75 | $20.88 | 46,400 | — | — |
| 1979-05-29 | $11.56 | $20.55 | 143,000 | — | — |
| 1979-05-25 | $11.44 | $20.33 | 84,200 | — | — |
| 1979-05-24 | $11.25 | $19.99 | 125,200 | — | — |
| 1979-05-23 | $11.13 | $19.77 | 75,800 | — | — |
| 1979-05-22 | $11.13 | $19.77 | 84,800 | — | — |
| 1979-05-21 | $11.19 | $19.88 | 156,600 | — | — |
| 1979-05-18 | $11.13 | $19.77 | 258,000 | — | — |
| 1979-05-17 | $11.19 | $19.88 | 108,000 | — | — |
| 1979-05-16 | $11.13 | $19.77 | 184,400 | — | — |
| 1979-05-15 | $11.00 | $19.55 | 77,000 | — | — |
| 1979-05-14 | $10.94 | $19.44 | 67,400 | — | — |
| 1979-05-11 | $10.88 | $19.33 | 111,800 | — | — |
| 1979-05-10 | $10.94 | $19.44 | 134,200 | — | — |
| 1979-05-09 | $11.06 | $19.66 | 79,000 | — | — |
| 1979-05-08 | $10.94 | $19.44 | 116,600 | — | — |
| 1979-05-07 | $10.88 | $19.33 | 415,600 | — | — |
| 1979-05-04 | $11.06 | $19.66 | 96,400 | — | — |
| 1979-05-03 | $11.13 | $19.77 | 144,400 | — | — |
| 1979-05-02 | $11.06 | $19.66 | 132,400 | — | — |
| 1979-05-01 | $11.00 | $19.55 | 145,600 | — | — |
| 1979-04-30 | $11.13 | $19.77 | 295,800 | — | — |
| 1979-04-27 | $11.19 | $19.88 | 142,400 | — | — |
| 1979-04-26 | $11.38 | $20.22 | 69,600 | — | — |
| 1979-04-25 | $11.31 | $20.10 | 84,000 | — | — |
| 1979-04-24 | $11.38 | $20.22 | 198,600 | — | — |
| 1979-04-23 | $11.44 | $20.33 | 52,800 | — | — |
| 1979-04-20 | $11.44 | $20.33 | 121,000 | — | — |
| 1979-04-19 | $11.44 | $20.33 | 120,800 | — | — |
| 1979-04-18 | $11.38 | $20.22 | 107,400 | — | — |
| 1979-04-17 | $11.38 | $20.22 | 178,200 | — | — |
| 1979-04-16 | $11.31 | $20.10 | 220,400 | — | — |
| 1979-04-12 | $11.44 | $20.33 | 117,000 | — | — |
| 1979-04-11 | $11.56 | $20.55 | 130,000 | — | — |
| 1979-04-10 | $11.63 | $20.66 | 97,200 | — | — |
| 1979-04-09 | $11.50 | $20.44 | 134,000 | — | — |
| 1979-04-06 | $11.63 | $20.66 | 87,600 | — | — |
| 1979-04-05 | $11.63 | $20.66 | 175,800 | — | — |
| 1979-04-04 | $11.69 | $20.77 | 100,400 | — | — |
| 1979-04-03 | $11.75 | $20.88 | 168,000 | — | — |
| 1979-04-02 | $11.63 | $20.66 | 562,000 | — | — |
| 1979-03-30 | $11.88 | $21.10 | 217,200 | — | — |
| 1979-03-29 | $12.00 | $21.33 | 83,200 | — | — |
| 1979-03-28 | $12.06 | $21.44 | 57,000 | — | — |
| 1979-03-27 | $12.00 | $21.33 | 115,000 | — | — |
| 1979-03-26 | $12.00 | $21.33 | 80,200 | — | — |
| 1979-03-23 | $12.00 | $21.33 | 44,600 | — | — |
| 1979-03-22 | $12.06 | $21.44 | 116,400 | — | — |
| 1979-03-21 | $12.00 | $21.33 | 127,200 | — | — |
| 1979-03-20 | $11.88 | $21.10 | 86,200 | — | — |
| 1979-03-19 | $11.75 | $20.88 | 79,600 | — | — |
| 1979-03-16 | $11.75 | $20.88 | 77,000 | — | — |
| 1979-03-15 | $11.88 | $21.10 | 125,400 | — | — |
| 1979-03-14 | $11.94 | $21.21 | 142,600 | — | — |
| 1979-03-13 | $12.00 | $21.33 | 111,400 | — | — |
| 1979-03-12 | $12.06 | $21.44 | 81,000 | — | — |
| 1979-03-09 | $12.38 | $21.48 | 390,600 | — | — |
| 1979-03-08 | $12.38 | $21.48 | 72,800 | — | — |
| 1979-03-07 | $12.38 | $21.48 | 61,600 | — | — |
| 1979-03-06 | $12.25 | $21.26 | 54,800 | — | — |
| 1979-03-05 | $12.38 | $21.48 | 53,800 | — | — |
| 1979-03-02 | $12.25 | $21.26 | 49,800 | — | — |
| 1979-03-01 | $12.25 | $21.26 | 118,200 | — | — |
| 1979-02-28 | $12.13 | $21.04 | 249,000 | — | — |
| 1979-02-27 | $12.25 | $21.26 | 418,600 | — | — |
| 1979-02-26 | $12.38 | $21.48 | 355,200 | — | — |
| 1979-02-23 | $12.50 | $21.69 | 159,600 | — | — |
| 1979-02-22 | $12.38 | $21.48 | 49,200 | — | — |
| 1979-02-21 | $12.44 | $21.59 | 131,800 | — | — |
| 1979-02-20 | $12.50 | $21.69 | 119,000 | — | — |
| 1979-02-16 | $12.38 | $21.48 | 57,600 | — | — |
| 1979-02-15 | $12.44 | $21.59 | 104,200 | — | — |
| 1979-02-14 | $12.31 | $21.37 | 111,000 | — | — |
| 1979-02-13 | $12.25 | $21.26 | 96,200 | — | — |
| 1979-02-12 | $12.25 | $21.26 | 61,200 | — | — |
| 1979-02-09 | $12.25 | $21.26 | 68,600 | — | — |
| 1979-02-08 | $12.31 | $21.37 | 92,600 | — | — |
| 1979-02-07 | $12.25 | $21.26 | 68,600 | — | — |
| 1979-02-06 | $12.31 | $21.37 | 40,400 | — | — |
| 1979-02-05 | $12.31 | $21.37 | 69,800 | — | — |
| 1979-02-02 | $12.31 | $21.37 | 73,200 | — | — |
| 1979-02-01 | $12.25 | $21.26 | 65,200 | — | — |
| 1979-01-31 | $12.31 | $21.37 | 118,800 | — | — |
| 1979-01-30 | $12.25 | $21.26 | 87,400 | — | — |
| 1979-01-29 | $12.06 | $20.93 | 53,600 | — | — |
| 1979-01-26 | $12.06 | $20.93 | 91,600 | — | — |
| 1979-01-25 | $12.00 | $20.83 | 96,400 | — | — |
| 1979-01-24 | $11.88 | $20.61 | 204,200 | — | — |
| 1979-01-23 | $11.94 | $20.72 | 159,600 | — | — |
| 1979-01-22 | $12.00 | $20.83 | 165,200 | — | — |
| 1979-01-19 | $11.81 | $20.50 | 110,400 | — | — |
| 1979-01-18 | $11.88 | $20.61 | 106,800 | — | — |
| 1979-01-17 | $11.56 | $20.07 | 42,000 | — | — |
| 1979-01-16 | $11.56 | $20.07 | 204,600 | — | — |
| 1979-01-15 | $11.44 | $19.85 | 74,200 | — | — |
| 1979-01-12 | $11.44 | $19.85 | 84,000 | — | — |
| 1979-01-11 | $11.44 | $19.85 | 130,000 | — | — |
| 1979-01-10 | $11.25 | $19.52 | 54,400 | — | — |
| 1979-01-09 | $11.31 | $19.63 | 111,600 | — | — |
| 1979-01-08 | $11.31 | $19.63 | 58,000 | — | — |
| 1979-01-05 | $11.38 | $19.74 | 81,800 | — | — |
| 1979-01-04 | $11.19 | $19.42 | 89,000 | — | — |
| 1979-01-03 | $11.19 | $19.42 | 151,800 | — | — |
| 1979-01-02 | $11.19 | $19.42 | 38,800 | — | — |