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 | $8.96 | $8.96 | 9,600 | — | — |
| 1979-12-28 | $9.00 | $9.00 | 12,600 | — | — |
| 1979-12-27 | $9.25 | $9.25 | 49,200 | — | — |
| 1979-12-26 | $8.96 | $8.96 | 4,800 | — | — |
| 1979-12-24 | $8.83 | $8.83 | 22,800 | — | — |
| 1979-12-21 | $8.67 | $8.67 | 60,900 | — | — |
| 1979-12-20 | $8.92 | $8.92 | 20,100 | — | — |
| 1979-12-19 | $9.00 | $9.00 | 24,300 | — | — |
| 1979-12-18 | $9.04 | $9.04 | 23,400 | — | — |
| 1979-12-17 | $8.92 | $8.92 | 23,100 | — | — |
| 1979-12-14 | $8.83 | $8.83 | 30,900 | — | — |
| 1979-12-13 | $8.92 | $8.92 | 45,300 | — | — |
| 1979-12-12 | $8.88 | $8.88 | 42,000 | — | — |
| 1979-12-11 | $8.71 | $8.71 | 21,000 | — | — |
| 1979-12-10 | $8.92 | $8.92 | 18,000 | — | — |
| 1979-12-07 | $9.00 | $9.00 | 30,600 | — | — |
| 1979-12-06 | $9.25 | $9.25 | 34,800 | — | — |
| 1979-12-05 | $9.29 | $9.29 | 67,500 | — | — |
| 1979-12-04 | $9.46 | $9.46 | 43,500 | — | — |
| 1979-12-03 | $9.25 | $9.25 | 225,300 | — | — |
| 1979-11-30 | $9.17 | $9.17 | 23,400 | — | — |
| 1979-11-29 | $9.42 | $9.42 | 34,800 | — | — |
| 1979-11-28 | $9.29 | $9.29 | 34,800 | — | — |
| 1979-11-27 | $9.08 | $9.08 | 41,100 | — | — |
| 1979-11-26 | $9.00 | $9.00 | 37,800 | — | — |
| 1979-11-23 | $8.67 | $8.67 | 12,300 | — | — |
| 1979-11-21 | $8.50 | $8.50 | 38,100 | — | — |
| 1979-11-20 | $8.58 | $8.58 | 7,800 | — | — |
| 1979-11-19 | $8.50 | $8.50 | 44,700 | — | — |
| 1979-11-16 | $8.58 | $8.58 | 30,600 | — | — |
| 1979-11-15 | $8.46 | $8.46 | 26,700 | — | — |
| 1979-11-14 | $8.42 | $8.42 | 18,900 | — | — |
| 1979-11-13 | $8.17 | $8.17 | 46,500 | — | — |
| 1979-11-12 | $8.29 | $8.29 | 29,100 | — | — |
| 1979-11-09 | $8.04 | $8.04 | 33,600 | — | — |
| 1979-11-08 | $7.75 | $7.75 | 15,900 | — | — |
| 1979-11-07 | $7.67 | $7.67 | 63,900 | — | — |
| 1979-11-06 | $7.83 | $7.83 | 34,500 | — | — |
| 1979-11-05 | $8.00 | $8.00 | 9,600 | — | — |
| 1979-11-02 | $7.96 | $7.96 | 85,200 | — | — |
| 1979-11-01 | $7.63 | $7.62 | 2,700 | — | — |
| 1979-10-31 | $7.58 | $7.58 | 105,600 | — | — |
| 1979-10-30 | $7.71 | $7.71 | 38,400 | — | — |
| 1979-10-29 | $7.58 | $7.58 | 7,200 | — | — |
| 1979-10-26 | $7.42 | $7.42 | 9,300 | — | — |
| 1979-10-25 | $7.33 | $7.33 | 28,800 | — | — |
| 1979-10-24 | $7.38 | $7.37 | 17,700 | — | — |
| 1979-10-23 | $7.42 | $7.42 | 43,800 | — | — |
| 1979-10-22 | $7.54 | $7.54 | 78,000 | — | — |
| 1979-10-19 | $7.79 | $7.79 | 66,300 | — | — |
| 1979-10-18 | $7.96 | $7.96 | 14,100 | — | — |
| 1979-10-17 | $7.67 | $7.67 | 8,700 | — | — |
| 1979-10-16 | $7.67 | $7.67 | 27,600 | — | — |
| 1979-10-15 | $7.75 | $7.75 | 36,000 | — | — |
| 1979-10-12 | $7.79 | $7.79 | 105,600 | — | — |
| 1979-10-11 | $7.67 | $7.67 | 43,200 | — | — |
| 1979-10-10 | $7.33 | $7.33 | 126,300 | — | — |
| 1979-10-09 | $7.33 | $7.33 | 29,400 | — | — |
| 1979-10-08 | $7.96 | $7.96 | 115,500 | — | — |
| 1979-10-05 | $7.96 | $7.96 | 139,500 | — | — |
| 1979-10-04 | $7.96 | $7.96 | 36,300 | — | — |
| 1979-10-03 | $8.00 | $8.00 | 115,800 | — | — |
| 1979-10-02 | $8.04 | $8.04 | 72,300 | — | — |
| 1979-10-01 | $8.00 | $8.00 | 6,300 | — | — |
| 1979-09-28 | $7.88 | $7.87 | 39,300 | — | — |
| 1979-09-27 | $8.00 | $8.00 | 35,100 | — | — |
| 1979-09-26 | $7.83 | $7.83 | 247,800 | — | — |
| 1979-09-25 | $7.67 | $7.67 | 48,300 | — | — |
| 1979-09-24 | $7.83 | $7.83 | 18,300 | — | — |
| 1979-09-21 | $7.83 | $7.83 | 224,100 | — | — |
| 1979-09-20 | $7.75 | $7.75 | 96,000 | — | — |
| 1979-09-19 | $7.67 | $7.67 | 50,700 | — | — |
| 1979-09-18 | $7.79 | $7.79 | 15,600 | — | — |
| 1979-09-17 | $7.92 | $7.92 | 29,100 | — | — |
| 1979-09-14 | $8.08 | $8.08 | 81,900 | — | — |
| 1979-09-13 | $7.96 | $7.96 | 24,000 | — | — |
| 1979-09-12 | $8.08 | $8.08 | 114,000 | — | — |
| 1979-09-11 | $8.08 | $8.08 | 93,300 | — | — |
| 1979-09-10 | $8.33 | $8.33 | 35,400 | — | — |
| 1979-09-07 | $8.33 | $8.33 | 15,900 | — | — |
| 1979-09-06 | $8.29 | $8.29 | 60,000 | — | — |
| 1979-09-05 | $8.00 | $8.00 | 46,500 | — | — |
| 1979-09-04 | $8.38 | $8.38 | 56,100 | — | — |
| 1979-08-31 | $8.58 | $8.58 | 131,700 | — | — |
| 1979-08-30 | $8.50 | $8.50 | 28,200 | — | — |
| 1979-08-29 | $8.54 | $8.54 | 18,600 | — | — |
| 1979-08-28 | $8.58 | $8.58 | 15,000 | — | — |
| 1979-08-27 | $8.67 | $8.67 | 142,200 | — | — |
| 1979-08-24 | $8.63 | $8.63 | 205,500 | — | — |
| 1979-08-23 | $8.54 | $8.54 | 138,600 | — | — |
| 1979-08-22 | $8.17 | $8.17 | 12,900 | — | — |
| 1979-08-21 | $8.17 | $8.17 | 17,100 | — | — |
| 1979-08-20 | $8.13 | $8.13 | 24,000 | — | — |
| 1979-08-17 | $8.13 | $8.13 | 10,500 | — | — |
| 1979-08-16 | $8.17 | $8.17 | 19,200 | — | — |
| 1979-08-15 | $8.21 | $8.21 | 71,400 | — | — |
| 1979-08-14 | $8.00 | $8.00 | 83,400 | — | — |
| 1979-08-13 | $7.96 | $7.96 | 64,500 | — | — |
| 1979-08-10 | $7.96 | $7.96 | 78,900 | — | — |
| 1979-08-09 | $8.00 | $8.00 | 126,300 | — | — |
| 1979-08-08 | $8.00 | $8.00 | 48,000 | — | — |
| 1979-08-07 | $7.83 | $7.83 | 62,700 | — | — |
| 1979-08-06 | $7.79 | $7.79 | 99,300 | — | — |
| 1979-08-03 | $7.71 | $7.71 | 78,900 | — | — |
| 1979-08-02 | $7.63 | $7.62 | 65,100 | — | — |
| 1979-08-01 | $7.50 | $7.50 | 102,000 | — | — |
| 1979-07-31 | $7.50 | $7.50 | 30,300 | — | — |
| 1979-07-30 | $7.63 | $7.62 | 54,000 | — | — |
| 1979-07-27 | $7.67 | $7.67 | 15,900 | — | — |
| 1979-07-26 | $7.83 | $7.83 | 594,300 | — | — |
| 1979-07-25 | $8.17 | $8.17 | 34,800 | — | — |
| 1979-07-24 | $7.50 | $7.50 | 42,600 | — | — |
| 1979-07-23 | $7.29 | $7.29 | 40,200 | — | — |
| 1979-07-20 | $7.33 | $7.33 | 21,600 | — | — |
| 1979-07-19 | $7.08 | $7.08 | 50,100 | — | — |
| 1979-07-18 | $6.88 | $6.88 | 105,600 | — | — |
| 1979-07-17 | $7.04 | $7.04 | 26,700 | — | — |
| 1979-07-16 | $7.17 | $7.17 | 190,800 | — | — |
| 1979-07-13 | $7.17 | $7.17 | 18,000 | — | — |
| 1979-07-12 | $7.00 | $7.00 | 45,000 | — | — |
| 1979-07-11 | $7.13 | $7.13 | 14,700 | — | — |
| 1979-07-10 | $7.29 | $7.29 | 119,100 | — | — |
| 1979-07-09 | $7.33 | $7.33 | 43,200 | — | — |
| 1979-07-06 | $7.21 | $7.21 | 59,100 | — | — |
| 1979-07-05 | $7.17 | $7.17 | 39,600 | — | — |
| 1979-07-03 | $7.21 | $7.21 | 45,000 | — | — |
| 1979-07-02 | $7.08 | $7.08 | 40,500 | — | — |
| 1979-06-29 | $7.04 | $7.04 | 55,800 | — | — |
| 1979-06-28 | $7.00 | $7.00 | 15,900 | — | — |
| 1979-06-27 | $7.00 | $7.00 | 41,100 | — | — |
| 1979-06-26 | $6.92 | $6.92 | 69,900 | — | — |
| 1979-06-25 | $6.96 | $6.96 | 110,100 | — | — |
| 1979-06-22 | $7.08 | $7.08 | 65,400 | — | — |
| 1979-06-21 | $7.08 | $7.08 | 51,900 | — | — |
| 1979-06-20 | $7.17 | $7.17 | 6,000 | — | — |
| 1979-06-19 | $7.17 | $7.17 | 202,200 | — | — |
| 1979-06-18 | $7.17 | $7.17 | 13,200 | — | — |
| 1979-06-15 | $7.25 | $7.25 | 23,400 | — | — |
| 1979-06-14 | $7.29 | $7.29 | 39,900 | — | — |
| 1979-06-13 | $7.25 | $7.25 | 177,600 | — | — |
| 1979-06-12 | $7.38 | $7.37 | 67,800 | — | — |
| 1979-06-11 | $7.25 | $7.25 | 41,400 | — | — |
| 1979-06-08 | $7.17 | $7.17 | 57,300 | — | — |
| 1979-06-07 | $7.25 | $7.25 | 62,100 | — | — |
| 1979-06-06 | $7.21 | $7.21 | 104,400 | — | — |
| 1979-06-05 | $7.17 | $7.17 | 71,400 | — | — |
| 1979-06-04 | $7.17 | $7.17 | 27,300 | — | — |
| 1979-06-01 | $7.00 | $7.00 | 33,900 | — | — |
| 1979-05-31 | $7.21 | $7.21 | 113,700 | — | — |
| 1979-05-30 | $7.29 | $7.29 | 51,600 | — | — |
| 1979-05-29 | $7.29 | $7.29 | 56,100 | — | — |
| 1979-05-25 | $7.17 | $7.17 | 130,500 | — | — |
| 1979-05-24 | $7.33 | $7.33 | 50,400 | — | — |
| 1979-05-23 | $7.29 | $7.29 | 59,100 | — | — |
| 1979-05-22 | $7.00 | $7.00 | 76,200 | — | — |
| 1979-05-21 | $6.83 | $6.83 | 73,200 | — | — |
| 1979-05-18 | $6.92 | $6.92 | 35,400 | — | — |
| 1979-05-17 | $6.92 | $6.92 | 18,600 | — | — |
| 1979-05-16 | $6.88 | $6.88 | 26,100 | — | — |
| 1979-05-15 | $6.92 | $6.92 | 52,800 | — | — |
| 1979-05-14 | $6.88 | $6.88 | 47,700 | — | — |
| 1979-05-11 | $6.98 | $6.98 | 36,000 | — | — |
| 1979-05-10 | $6.98 | $6.98 | 45,600 | — | — |
| 1979-05-09 | $6.88 | $6.88 | 58,200 | — | — |
| 1979-05-08 | $6.75 | $6.75 | 69,000 | — | — |
| 1979-05-07 | $6.88 | $6.88 | 41,400 | — | — |
| 1979-05-04 | $7.00 | $7.00 | 9,000 | — | — |
| 1979-05-03 | $7.10 | $7.10 | 12,000 | — | — |
| 1979-05-02 | $7.17 | $7.17 | 72,000 | — | — |
| 1979-05-01 | $7.17 | $7.17 | 40,200 | — | — |
| 1979-04-30 | $7.15 | $7.15 | 44,400 | — | — |
| 1979-04-27 | $6.96 | $6.96 | 61,200 | — | — |
| 1979-04-26 | $7.02 | $7.02 | 46,800 | — | — |
| 1979-04-25 | $7.08 | $7.08 | 110,400 | — | — |
| 1979-04-24 | $6.94 | $6.94 | 107,400 | — | — |
| 1979-04-23 | $6.75 | $6.75 | 10,200 | — | — |
| 1979-04-20 | $6.69 | $6.69 | 39,000 | — | — |
| 1979-04-19 | $6.77 | $6.77 | 101,400 | — | — |
| 1979-04-18 | $6.88 | $6.88 | 94,800 | — | — |
| 1979-04-17 | $6.81 | $6.81 | 24,000 | — | — |
| 1979-04-16 | $6.81 | $6.81 | 27,000 | — | — |
| 1979-04-12 | $6.88 | $6.88 | 43,200 | — | — |
| 1979-04-11 | $6.96 | $6.96 | 45,600 | — | — |
| 1979-04-10 | $6.96 | $6.96 | 31,200 | — | — |
| 1979-04-09 | $6.75 | $6.75 | 24,600 | — | — |
| 1979-04-06 | $6.67 | $6.67 | 43,800 | — | — |
| 1979-04-05 | $6.58 | $6.58 | 9,000 | — | — |
| 1979-04-04 | $6.56 | $6.56 | 40,200 | — | — |
| 1979-04-03 | $6.54 | $6.54 | 8,400 | — | — |
| 1979-04-02 | $6.50 | $6.50 | 84,000 | — | — |
| 1979-03-30 | $6.46 | $6.46 | 57,600 | — | — |
| 1979-03-29 | $6.42 | $6.42 | 47,400 | — | — |
| 1979-03-28 | $6.46 | $6.46 | 193,200 | — | — |
| 1979-03-27 | $6.46 | $6.46 | 178,200 | — | — |
| 1979-03-26 | $6.46 | $6.46 | 59,400 | — | — |
| 1979-03-23 | $6.42 | $6.42 | 150,000 | — | — |
| 1979-03-22 | $6.42 | $6.42 | 99,600 | — | — |
| 1979-03-21 | $6.31 | $6.31 | 4,200 | — | — |
| 1979-03-20 | $6.38 | $6.37 | 109,800 | — | — |
| 1979-03-19 | $6.48 | $6.48 | 118,200 | — | — |
| 1979-03-16 | $6.38 | $6.37 | 197,400 | — | — |
| 1979-03-15 | $6.40 | $6.40 | 14,400 | — | — |
| 1979-03-14 | $6.40 | $6.40 | 94,800 | — | — |
| 1979-03-13 | $6.50 | $6.50 | 9,000 | — | — |
| 1979-03-12 | $6.50 | $6.50 | 36,000 | — | — |
| 1979-03-09 | $6.56 | $6.56 | 22,800 | — | — |
| 1979-03-08 | $6.48 | $6.48 | 39,600 | — | — |
| 1979-03-07 | $6.50 | $6.50 | 40,800 | — | — |
| 1979-03-06 | $6.38 | $6.37 | 45,000 | — | — |
| 1979-03-05 | $6.33 | $6.33 | 41,400 | — | — |
| 1979-03-02 | $6.31 | $6.31 | 18,600 | — | — |
| 1979-03-01 | $6.38 | $6.37 | 33,000 | — | — |
| 1979-02-28 | $6.23 | $6.23 | 82,800 | — | — |
| 1979-02-27 | $6.17 | $6.17 | 36,600 | — | — |
| 1979-02-26 | $6.29 | $6.29 | 25,800 | — | — |
| 1979-02-23 | $6.38 | $6.37 | 21,000 | — | — |
| 1979-02-22 | $6.46 | $6.46 | 7,200 | — | — |
| 1979-02-21 | $6.50 | $6.50 | 82,800 | — | — |
| 1979-02-20 | $6.63 | $6.62 | 18,600 | — | — |
| 1979-02-16 | $6.60 | $6.60 | 3,000 | — | — |
| 1979-02-15 | $6.65 | $6.65 | 33,600 | — | — |
| 1979-02-14 | $6.73 | $6.73 | 62,400 | — | — |
| 1979-02-13 | $6.67 | $6.67 | 53,400 | — | — |
| 1979-02-12 | $6.65 | $6.65 | 28,200 | — | — |
| 1979-02-09 | $6.65 | $6.65 | 19,200 | — | — |
| 1979-02-08 | $6.69 | $6.69 | 79,800 | — | — |
| 1979-02-07 | $6.71 | $6.71 | 39,000 | — | — |
| 1979-02-06 | $6.77 | $6.77 | 76,200 | — | — |
| 1979-02-05 | $6.75 | $6.75 | 31,200 | — | — |
| 1979-02-02 | $6.79 | $6.79 | 75,000 | — | — |
| 1979-02-01 | $6.69 | $6.69 | 33,600 | — | — |
| 1979-01-31 | $6.81 | $6.81 | 114,600 | — | — |
| 1979-01-30 | $6.96 | $6.96 | 122,400 | — | — |
| 1979-01-29 | $6.94 | $6.94 | 10,800 | — | — |
| 1979-01-26 | $7.04 | $7.04 | 33,000 | — | — |
| 1979-01-25 | $7.00 | $7.00 | 13,800 | — | — |
| 1979-01-24 | $6.94 | $6.94 | 20,400 | — | — |
| 1979-01-23 | $6.96 | $6.96 | 49,200 | — | — |
| 1979-01-22 | $6.90 | $6.90 | 9,000 | — | — |
| 1979-01-19 | $6.88 | $6.88 | 259,800 | — | — |
| 1979-01-18 | $6.73 | $6.73 | 24,000 | — | — |
| 1979-01-17 | $6.77 | $6.77 | 36,000 | — | — |
| 1979-01-16 | $6.83 | $6.83 | 22,200 | — | — |
| 1979-01-15 | $6.94 | $6.94 | 12,000 | — | — |
| 1979-01-12 | $6.79 | $6.79 | 71,400 | — | — |
| 1979-01-11 | $6.73 | $6.73 | 26,400 | — | — |
| 1979-01-10 | $6.83 | $6.83 | 79,200 | — | — |
| 1979-01-09 | $6.92 | $6.92 | 86,400 | — | — |
| 1979-01-08 | $6.94 | $6.94 | 55,200 | — | — |
| 1979-01-05 | $6.83 | $6.83 | 105,000 | — | — |
| 1979-01-04 | $6.54 | $6.54 | 64,800 | — | — |
| 1979-01-03 | $6.40 | $6.40 | 94,200 | — | — |
| 1979-01-02 | $6.13 | $6.12 | 55,200 | — | — |