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
- 1973-05-03 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 | $11.63 | $11.62 | 31,300 | — | — |
| 1979-12-28 | $11.63 | $11.62 | 27,500 | — | — |
| 1979-12-27 | $11.88 | $11.87 | 13,700 | — | — |
| 1979-12-26 | $12.00 | $12.00 | 30,200 | — | — |
| 1979-12-24 | $11.63 | $11.62 | 10,100 | — | — |
| 1979-12-21 | $11.75 | $11.75 | 22,100 | — | — |
| 1979-12-20 | $11.88 | $11.87 | 26,800 | — | — |
| 1979-12-19 | $11.75 | $11.75 | 73,000 | — | — |
| 1979-12-18 | $11.88 | $11.87 | 18,200 | — | — |
| 1979-12-17 | $12.00 | $12.00 | 28,900 | — | — |
| 1979-12-14 | $12.13 | $12.12 | 13,000 | — | — |
| 1979-12-13 | $11.88 | $11.87 | 17,500 | — | — |
| 1979-12-12 | $12.13 | $12.12 | 15,600 | — | — |
| 1979-12-11 | $11.88 | $11.87 | 19,700 | — | — |
| 1979-12-10 | $11.88 | $11.87 | 20,600 | — | — |
| 1979-12-07 | $11.88 | $11.87 | 23,500 | — | — |
| 1979-12-06 | $12.00 | $12.00 | 18,100 | — | — |
| 1979-12-05 | $11.63 | $11.62 | 11,300 | — | — |
| 1979-12-04 | $11.88 | $11.87 | 15,900 | — | — |
| 1979-12-03 | $11.50 | $11.50 | 7,500 | — | — |
| 1979-11-30 | $11.75 | $11.75 | 6,100 | — | — |
| 1979-11-29 | $11.75 | $11.75 | 14,100 | — | — |
| 1979-11-28 | $11.63 | $11.62 | 17,100 | — | — |
| 1979-11-27 | $11.13 | $11.13 | 18,300 | — | — |
| 1979-11-26 | $10.75 | $10.75 | 13,900 | — | — |
| 1979-11-23 | $10.63 | $10.62 | 8,700 | — | — |
| 1979-11-21 | $10.75 | $10.75 | 7,500 | — | — |
| 1979-11-20 | $10.75 | $10.75 | 16,100 | — | — |
| 1979-11-19 | $10.63 | $10.62 | 22,300 | — | — |
| 1979-11-16 | $11.00 | $11.00 | 11,000 | — | — |
| 1979-11-15 | $10.75 | $10.75 | 62,100 | — | — |
| 1979-11-14 | $10.38 | $10.37 | 41,200 | — | — |
| 1979-11-13 | $10.38 | $10.37 | 8,100 | — | — |
| 1979-11-12 | $10.38 | $10.37 | 10,400 | — | — |
| 1979-11-09 | $10.50 | $10.50 | 4,200 | — | — |
| 1979-11-08 | $10.38 | $10.37 | 6,800 | — | — |
| 1979-11-07 | $10.25 | $10.25 | 10,200 | — | — |
| 1979-11-06 | $10.25 | $10.25 | 16,500 | — | — |
| 1979-11-05 | $10.50 | $10.50 | 4,000 | — | — |
| 1979-11-02 | $10.38 | $10.37 | 16,300 | — | — |
| 1979-11-01 | $10.38 | $10.37 | 5,300 | — | — |
| 1979-10-31 | $10.25 | $10.25 | 13,300 | — | — |
| 1979-10-30 | $10.25 | $10.25 | 6,500 | — | — |
| 1979-10-29 | $10.38 | $10.37 | 5,400 | — | — |
| 1979-10-26 | $10.50 | $10.50 | 12,800 | — | — |
| 1979-10-25 | $10.50 | $10.50 | 11,000 | — | — |
| 1979-10-24 | $10.25 | $10.25 | 7,700 | — | — |
| 1979-10-23 | $10.25 | $10.25 | 13,400 | — | — |
| 1979-10-22 | $10.38 | $10.37 | 24,000 | — | — |
| 1979-10-19 | $10.13 | $10.12 | 11,000 | — | — |
| 1979-10-18 | $10.63 | $10.62 | 6,300 | — | — |
| 1979-10-17 | $10.75 | $10.75 | 10,000 | — | — |
| 1979-10-16 | $10.75 | $10.75 | 18,700 | — | — |
| 1979-10-15 | $10.13 | $10.12 | 56,400 | — | — |
| 1979-10-12 | $10.00 | $10.00 | 12,600 | — | — |
| 1979-10-11 | $10.13 | $10.12 | 8,800 | — | — |
| 1979-10-10 | $10.38 | $10.37 | 28,500 | — | — |
| 1979-10-09 | $10.63 | $10.62 | 15,600 | — | — |
| 1979-10-08 | $11.25 | $11.25 | 17,000 | — | — |
| 1979-10-05 | $11.38 | $11.37 | 13,100 | — | — |
| 1979-10-04 | $11.38 | $11.37 | 51,700 | — | — |
| 1979-10-03 | $10.88 | $10.88 | 93,300 | — | — |
| 1979-10-02 | $10.38 | $10.37 | 11,500 | — | — |
| 1979-10-01 | $10.50 | $10.50 | 4,900 | — | — |
| 1979-09-28 | $10.50 | $10.50 | 25,200 | — | — |
| 1979-09-27 | $11.00 | $11.00 | 6,000 | — | — |
| 1979-09-26 | $11.00 | $11.00 | 15,800 | — | — |
| 1979-09-25 | $11.50 | $11.50 | 14,500 | — | — |
| 1979-09-24 | $11.50 | $11.50 | 12,300 | — | — |
| 1979-09-21 | $11.88 | $11.87 | 3,600 | — | — |
| 1979-09-20 | $12.00 | $12.00 | 23,900 | — | — |
| 1979-09-19 | $12.00 | $12.00 | 11,600 | — | — |
| 1979-09-18 | $12.38 | $12.37 | 34,600 | — | — |
| 1979-09-17 | $12.38 | $12.37 | 34,900 | — | — |
| 1979-09-14 | $12.13 | $12.12 | 56,800 | — | — |
| 1979-09-13 | $11.38 | $11.37 | 8,600 | — | — |
| 1979-09-12 | $11.50 | $11.50 | 10,200 | — | — |
| 1979-09-11 | $11.38 | $11.37 | 36,100 | — | — |
| 1979-09-10 | $11.25 | $11.25 | 20,800 | — | — |
| 1979-09-07 | $11.63 | $11.62 | 16,200 | — | — |
| 1979-09-06 | $11.38 | $11.37 | 11,700 | — | — |
| 1979-09-05 | $11.00 | $11.00 | 9,100 | — | — |
| 1979-09-04 | $11.13 | $11.13 | 10,600 | — | — |
| 1979-08-31 | $11.38 | $11.37 | 4,800 | — | — |
| 1979-08-30 | $11.50 | $11.50 | 8,800 | — | — |
| 1979-08-29 | $11.63 | $11.62 | 5,200 | — | — |
| 1979-08-28 | $11.50 | $11.50 | 6,500 | — | — |
| 1979-08-27 | $11.88 | $11.87 | 10,000 | — | — |
| 1979-08-24 | $11.75 | $11.75 | 13,900 | — | — |
| 1979-08-23 | $12.00 | $12.00 | 7,800 | — | — |
| 1979-08-22 | $12.13 | $12.12 | 40,900 | — | — |
| 1979-08-21 | $12.00 | $12.00 | 25,300 | — | — |
| 1979-08-20 | $11.88 | $11.87 | 14,400 | — | — |
| 1979-08-17 | $12.13 | $12.12 | 21,300 | — | — |
| 1979-08-16 | $12.25 | $12.25 | 37,500 | — | — |
| 1979-08-15 | $12.63 | $12.62 | 110,000 | — | — |
| 1979-08-14 | $11.50 | $11.50 | 14,600 | — | — |
| 1979-08-13 | $11.50 | $11.50 | 47,000 | — | — |
| 1979-08-10 | $11.50 | $11.50 | 38,100 | — | — |
| 1979-08-09 | $11.13 | $11.13 | 18,700 | — | — |
| 1979-08-08 | $11.25 | $11.25 | 9,300 | — | — |
| 1979-08-07 | $11.00 | $11.00 | 48,900 | — | — |
| 1979-08-06 | $10.88 | $10.88 | 14,200 | — | — |
| 1979-08-03 | $11.38 | $11.37 | 3,300 | — | — |
| 1979-08-02 | $11.50 | $11.50 | 38,700 | — | — |
| 1979-08-01 | $11.63 | $11.62 | 62,700 | — | — |
| 1979-07-31 | $11.50 | $11.50 | 70,600 | — | — |
| 1979-07-30 | $11.00 | $11.00 | 53,200 | — | — |
| 1979-07-27 | $10.63 | $10.62 | 24,500 | — | — |
| 1979-07-26 | $10.50 | $10.50 | 22,700 | — | — |
| 1979-07-25 | $10.63 | $10.62 | 25,000 | — | — |
| 1979-07-24 | $10.63 | $10.62 | 67,900 | — | — |
| 1979-07-23 | $9.88 | $9.87 | 23,100 | — | — |
| 1979-07-20 | $9.88 | $9.87 | 10,500 | — | — |
| 1979-07-19 | $9.75 | $9.75 | 9,100 | — | — |
| 1979-07-18 | $9.38 | $9.37 | 17,700 | — | — |
| 1979-07-17 | $9.50 | $9.50 | 11,800 | — | — |
| 1979-07-16 | $9.63 | $9.62 | 14,800 | — | — |
| 1979-07-13 | $9.88 | $9.87 | 15,000 | — | — |
| 1979-07-12 | $9.75 | $9.75 | 8,200 | — | — |
| 1979-07-11 | $9.88 | $9.87 | 8,500 | — | — |
| 1979-07-10 | $9.63 | $9.62 | 11,100 | — | — |
| 1979-07-09 | $9.88 | $9.87 | 10,800 | — | — |
| 1979-07-06 | $9.63 | $9.62 | 8,800 | — | — |
| 1979-07-05 | $9.50 | $9.50 | 26,800 | — | — |
| 1979-07-03 | $9.50 | $9.50 | 95,200 | — | — |
| 1979-07-02 | $9.75 | $9.75 | 29,800 | — | — |
| 1979-06-29 | $9.75 | $9.75 | 15,600 | — | — |
| 1979-06-28 | $10.00 | $10.00 | 30,700 | — | — |
| 1979-06-27 | $10.13 | $10.12 | 9,500 | — | — |
| 1979-06-26 | $10.00 | $10.00 | 26,900 | — | — |
| 1979-06-25 | $10.00 | $10.00 | 10,600 | — | — |
| 1979-06-22 | $10.25 | $10.25 | 8,800 | — | — |
| 1979-06-21 | $9.88 | $9.87 | 26,700 | — | — |
| 1979-06-20 | $10.13 | $10.12 | 6,500 | — | — |
| 1979-06-19 | $10.13 | $10.12 | 5,700 | — | — |
| 1979-06-18 | $10.25 | $10.25 | 4,400 | — | — |
| 1979-06-15 | $10.25 | $10.25 | 17,300 | — | — |
| 1979-06-14 | $10.25 | $10.25 | 7,600 | — | — |
| 1979-06-13 | $10.38 | $10.37 | 15,800 | — | — |
| 1979-06-12 | $10.38 | $10.37 | 24,100 | — | — |
| 1979-06-11 | $10.13 | $10.12 | 9,800 | — | — |
| 1979-06-08 | $9.88 | $9.87 | 8,300 | — | — |
| 1979-06-07 | $10.13 | $10.12 | 15,600 | — | — |
| 1979-06-06 | $10.13 | $10.12 | 54,600 | — | — |
| 1979-06-05 | $9.88 | $9.87 | 20,600 | — | — |
| 1979-06-04 | $9.88 | $9.87 | 7,900 | — | — |
| 1979-06-01 | $9.75 | $9.75 | 12,500 | — | — |
| 1979-05-31 | $9.88 | $9.87 | 13,700 | — | — |
| 1979-05-30 | $9.75 | $9.75 | 10,900 | — | — |
| 1979-05-29 | $9.63 | $9.62 | 6,200 | — | — |
| 1979-05-25 | $9.63 | $9.62 | 10,500 | — | — |
| 1979-05-24 | $9.63 | $9.62 | 8,100 | — | — |
| 1979-05-23 | $9.75 | $9.75 | 11,000 | — | — |
| 1979-05-22 | $9.63 | $9.62 | 10,600 | — | — |
| 1979-05-21 | $9.75 | $9.75 | 12,800 | — | — |
| 1979-05-18 | $9.75 | $9.75 | 12,900 | — | — |
| 1979-05-17 | $10.00 | $10.00 | 3,200 | — | — |
| 1979-05-16 | $10.00 | $10.00 | 36,100 | — | — |
| 1979-05-15 | $9.75 | $9.75 | 19,000 | — | — |
| 1979-05-14 | $9.63 | $9.62 | 10,700 | — | — |
| 1979-05-11 | $9.75 | $9.75 | 6,700 | — | — |
| 1979-05-10 | $9.63 | $9.62 | 76,100 | — | — |
| 1979-05-09 | $9.75 | $9.75 | 27,100 | — | — |
| 1979-05-08 | $9.63 | $9.62 | 38,700 | — | — |
| 1979-05-07 | $9.63 | $9.62 | 36,100 | — | — |
| 1979-05-04 | $9.63 | $9.62 | 22,500 | — | — |
| 1979-05-03 | $9.75 | $9.75 | 52,700 | — | — |
| 1979-05-02 | $9.75 | $9.75 | 155,800 | — | — |
| 1979-05-01 | $10.13 | $10.12 | 16,000 | — | — |
| 1979-04-30 | $10.13 | $10.12 | 5,700 | — | — |
| 1979-04-27 | $10.25 | $10.25 | 19,400 | — | — |
| 1979-04-26 | $10.25 | $10.25 | 18,600 | — | — |
| 1979-04-25 | $10.38 | $10.37 | 18,500 | — | — |
| 1979-04-24 | $10.38 | $10.37 | 23,800 | — | — |
| 1979-04-23 | $10.25 | $10.25 | 15,600 | — | — |
| 1979-04-20 | $10.13 | $10.12 | 76,800 | — | — |
| 1979-04-19 | $10.13 | $10.12 | 295,800 | — | — |
| 1979-04-18 | $10.13 | $10.12 | 12,900 | — | — |
| 1979-04-17 | $10.25 | $10.25 | 7,900 | — | — |
| 1979-04-16 | $10.13 | $10.12 | 12,100 | — | — |
| 1979-04-12 | $10.25 | $10.25 | 8,700 | — | — |
| 1979-04-11 | $10.38 | $10.37 | 8,800 | — | — |
| 1979-04-10 | $10.25 | $10.25 | 13,100 | — | — |
| 1979-04-09 | $10.50 | $10.50 | 6,600 | — | — |
| 1979-04-06 | $10.13 | $10.12 | 19,000 | — | — |
| 1979-04-05 | $10.50 | $10.50 | 3,900 | — | — |
| 1979-04-04 | $10.50 | $10.50 | 30,700 | — | — |
| 1979-04-03 | $10.50 | $10.50 | 19,700 | — | — |
| 1979-04-02 | $10.38 | $10.37 | 6,200 | — | — |
| 1979-03-30 | $10.38 | $10.37 | 7,300 | — | — |
| 1979-03-29 | $10.63 | $10.62 | 50,500 | — | — |
| 1979-03-28 | $10.50 | $10.50 | 40,100 | — | — |
| 1979-03-27 | $10.25 | $10.25 | 34,700 | — | — |
| 1979-03-26 | $10.38 | $10.37 | 8,700 | — | — |
| 1979-03-23 | $10.50 | $10.50 | 11,000 | — | — |
| 1979-03-22 | $10.25 | $10.25 | 56,400 | — | — |
| 1979-03-21 | $10.25 | $10.25 | 104,200 | — | — |
| 1979-03-20 | $10.75 | $10.75 | 13,000 | — | — |
| 1979-03-19 | $10.75 | $10.75 | 20,200 | — | — |
| 1979-03-16 | $10.88 | $10.88 | 15,800 | — | — |
| 1979-03-15 | $10.88 | $10.88 | 38,900 | — | — |
| 1979-03-14 | $10.63 | $10.62 | 58,300 | — | — |
| 1979-03-13 | $10.50 | $10.50 | 33,300 | — | — |
| 1979-03-12 | $10.50 | $10.50 | 8,100 | — | — |
| 1979-03-09 | $10.50 | $10.50 | 13,500 | — | — |
| 1979-03-08 | $10.63 | $10.62 | 12,300 | — | — |
| 1979-03-07 | $10.50 | $10.50 | 11,400 | — | — |
| 1979-03-06 | $10.50 | $10.50 | 8,700 | — | — |
| 1979-03-05 | $10.63 | $10.62 | 131,100 | — | — |
| 1979-03-02 | $10.50 | $10.50 | 13,700 | — | — |
| 1979-03-01 | $10.38 | $10.37 | 12,800 | — | — |
| 1979-02-28 | $10.38 | $10.37 | 7,400 | — | — |
| 1979-02-27 | $10.38 | $10.37 | 31,300 | — | — |
| 1979-02-26 | $10.38 | $10.37 | 7,300 | — | — |
| 1979-02-23 | $10.25 | $10.25 | 8,500 | — | — |
| 1979-02-22 | $10.63 | $10.62 | 5,900 | — | — |
| 1979-02-21 | $10.50 | $10.50 | 5,600 | — | — |
| 1979-02-20 | $10.50 | $10.50 | 16,700 | — | — |
| 1979-02-16 | $10.50 | $10.50 | 6,100 | — | — |
| 1979-02-15 | $10.75 | $10.75 | 12,700 | — | — |
| 1979-02-14 | $10.75 | $10.75 | 13,800 | — | — |
| 1979-02-13 | $10.63 | $10.62 | 69,400 | — | — |
| 1979-02-12 | $11.00 | $11.00 | 5,000 | — | — |
| 1979-02-09 | $10.75 | $10.75 | 5,200 | — | — |
| 1979-02-08 | $10.88 | $10.88 | 7,000 | — | — |
| 1979-02-07 | $10.88 | $10.88 | 11,000 | — | — |
| 1979-02-06 | $11.13 | $11.13 | 7,100 | — | — |
| 1979-02-05 | $11.00 | $11.00 | 4,100 | — | — |
| 1979-02-02 | $11.25 | $11.25 | 12,800 | — | — |
| 1979-02-01 | $11.13 | $11.13 | 9,300 | — | — |
| 1979-01-31 | $11.50 | $11.50 | 5,300 | — | — |
| 1979-01-30 | $11.75 | $11.75 | 8,800 | — | — |
| 1979-01-29 | $11.63 | $11.62 | 6,900 | — | — |
| 1979-01-26 | $12.00 | $12.00 | 10,000 | — | — |
| 1979-01-25 | $12.00 | $12.00 | 8,100 | — | — |
| 1979-01-24 | $11.88 | $11.87 | 14,700 | — | — |
| 1979-01-23 | $12.50 | $12.50 | 49,800 | — | — |
| 1979-01-22 | $12.13 | $12.12 | 25,300 | — | — |
| 1979-01-19 | $12.25 | $12.25 | 49,700 | — | — |
| 1979-01-18 | $12.25 | $12.25 | 46,800 | — | — |
| 1979-01-17 | $11.38 | $11.37 | 19,800 | — | — |
| 1979-01-16 | $11.38 | $11.37 | 18,400 | — | — |
| 1979-01-15 | $11.38 | $11.37 | 14,800 | — | — |
| 1979-01-12 | $11.38 | $11.37 | 45,500 | — | — |
| 1979-01-11 | $11.00 | $11.00 | 3,300 | — | — |
| 1979-01-10 | $11.25 | $11.25 | 4,000 | — | — |
| 1979-01-09 | $11.25 | $11.25 | 8,200 | — | — |
| 1979-01-08 | $11.38 | $11.37 | 17,000 | — | — |
| 1979-01-05 | $11.50 | $11.50 | 26,800 | — | — |
| 1979-01-04 | $11.13 | $11.13 | 18,300 | — | — |
| 1979-01-03 | $10.63 | $10.62 | 16,600 | — | — |
| 1979-01-02 | $10.50 | $10.50 | 4,400 | — | — |