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
- 1975-06-12 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 | $6.56 | $6.56 | 54,000 | — | — |
| 1979-12-28 | $6.56 | $6.56 | 74,000 | — | — |
| 1979-12-27 | $6.50 | $6.50 | 88,600 | — | — |
| 1979-12-26 | $6.50 | $6.50 | 16,600 | — | — |
| 1979-12-24 | $6.44 | $6.44 | 36,200 | — | — |
| 1979-12-21 | $6.44 | $6.44 | 55,000 | — | — |
| 1979-12-20 | $6.44 | $6.44 | 96,400 | — | — |
| 1979-12-19 | $6.38 | $6.38 | 50,000 | — | — |
| 1979-12-18 | $6.44 | $6.44 | 56,000 | — | — |
| 1979-12-17 | $6.63 | $6.62 | 42,000 | — | — |
| 1979-12-14 | $6.69 | $6.69 | 36,600 | — | — |
| 1979-12-13 | $6.69 | $6.69 | 34,800 | — | — |
| 1979-12-12 | $6.69 | $6.69 | 61,400 | — | — |
| 1979-12-11 | $6.56 | $6.56 | 52,800 | — | — |
| 1979-12-10 | $6.56 | $6.56 | 36,000 | — | — |
| 1979-12-07 | $6.56 | $6.56 | 40,600 | — | — |
| 1979-12-06 | $6.56 | $6.56 | 37,800 | — | — |
| 1979-12-05 | $6.69 | $6.69 | 56,400 | — | — |
| 1979-12-04 | $6.69 | $6.69 | 28,400 | — | — |
| 1979-12-03 | $6.75 | $6.75 | 16,200 | — | — |
| 1979-11-30 | $6.75 | $6.75 | 37,800 | — | — |
| 1979-11-29 | $6.88 | $6.87 | 41,200 | — | — |
| 1979-11-28 | $6.88 | $6.87 | 44,600 | — | — |
| 1979-11-27 | $6.75 | $6.75 | 35,800 | — | — |
| 1979-11-26 | $6.75 | $6.75 | 81,200 | — | — |
| 1979-11-23 | $6.25 | $6.25 | 91,000 | — | — |
| 1979-11-21 | $6.19 | $6.19 | 90,800 | — | — |
| 1979-11-20 | $6.38 | $6.38 | 84,600 | — | — |
| 1979-11-19 | $6.75 | $6.75 | 24,200 | — | — |
| 1979-11-16 | $6.75 | $6.75 | 98,400 | — | — |
| 1979-11-15 | $6.75 | $6.75 | 38,400 | — | — |
| 1979-11-14 | $6.63 | $6.62 | 59,600 | — | — |
| 1979-11-13 | $6.44 | $6.44 | 162,200 | — | — |
| 1979-11-12 | $6.69 | $6.69 | 29,400 | — | — |
| 1979-11-09 | $6.69 | $6.69 | 85,000 | — | — |
| 1979-11-08 | $6.81 | $6.81 | 65,200 | — | — |
| 1979-11-07 | $6.69 | $6.69 | 40,000 | — | — |
| 1979-11-06 | $6.88 | $6.87 | 29,200 | — | — |
| 1979-11-05 | $7.00 | $7.00 | 31,600 | — | — |
| 1979-11-02 | $7.00 | $7.00 | 27,000 | — | — |
| 1979-11-01 | $7.00 | $7.00 | 25,000 | — | — |
| 1979-10-31 | $7.00 | $7.00 | 32,200 | — | — |
| 1979-10-30 | $7.00 | $7.00 | 45,800 | — | — |
| 1979-10-29 | $6.88 | $6.87 | 14,600 | — | — |
| 1979-10-26 | $6.94 | $6.94 | 23,200 | — | — |
| 1979-10-25 | $6.88 | $6.87 | 29,600 | — | — |
| 1979-10-24 | $6.88 | $6.87 | 24,800 | — | — |
| 1979-10-23 | $6.88 | $6.87 | 41,000 | — | — |
| 1979-10-22 | $6.88 | $6.87 | 55,000 | — | — |
| 1979-10-19 | $7.13 | $7.12 | 58,600 | — | — |
| 1979-10-18 | $7.25 | $7.25 | 20,200 | — | — |
| 1979-10-17 | $7.19 | $7.19 | 45,600 | — | — |
| 1979-10-16 | $7.13 | $7.12 | 11,400 | — | — |
| 1979-10-15 | $7.13 | $7.12 | 83,400 | — | — |
| 1979-10-12 | $7.25 | $7.25 | 98,800 | — | — |
| 1979-10-11 | $6.75 | $6.75 | 57,800 | — | — |
| 1979-10-10 | $6.75 | $6.75 | 131,800 | — | — |
| 1979-10-09 | $7.13 | $7.12 | 51,800 | — | — |
| 1979-10-08 | $7.44 | $7.44 | 74,200 | — | — |
| 1979-10-05 | $7.88 | $7.87 | 91,600 | — | — |
| 1979-10-04 | $7.94 | $7.94 | 30,600 | — | — |
| 1979-10-03 | $7.94 | $7.94 | 25,400 | — | — |
| 1979-10-02 | $7.94 | $7.94 | 70,000 | — | — |
| 1979-10-01 | $7.75 | $7.75 | 44,000 | — | — |
| 1979-09-28 | $7.63 | $7.62 | 70,000 | — | — |
| 1979-09-27 | $7.94 | $7.94 | 56,600 | — | — |
| 1979-09-26 | $8.38 | $8.37 | 69,200 | — | — |
| 1979-09-25 | $8.50 | $8.50 | 68,800 | — | — |
| 1979-09-24 | $8.50 | $8.50 | 87,600 | — | — |
| 1979-09-21 | $8.38 | $8.37 | 61,400 | — | — |
| 1979-09-20 | $8.31 | $8.31 | 69,000 | — | — |
| 1979-09-19 | $8.19 | $8.19 | 21,000 | — | — |
| 1979-09-18 | $8.19 | $8.19 | 26,000 | — | — |
| 1979-09-17 | $8.19 | $8.19 | 30,000 | — | — |
| 1979-09-14 | $8.25 | $8.25 | 32,800 | — | — |
| 1979-09-13 | $8.19 | $8.19 | 17,600 | — | — |
| 1979-09-12 | $8.19 | $8.19 | 80,600 | — | — |
| 1979-09-11 | $8.19 | $8.19 | 64,000 | — | — |
| 1979-09-10 | $8.31 | $8.31 | 66,600 | — | — |
| 1979-09-07 | $8.25 | $8.25 | 103,200 | — | — |
| 1979-09-06 | $8.13 | $8.12 | 27,200 | — | — |
| 1979-09-05 | $8.13 | $8.12 | 47,400 | — | — |
| 1979-09-04 | $8.19 | $8.19 | 53,000 | — | — |
| 1979-08-31 | $8.38 | $8.37 | 34,000 | — | — |
| 1979-08-30 | $8.38 | $8.37 | 40,800 | — | — |
| 1979-08-29 | $8.38 | $8.37 | 94,400 | — | — |
| 1979-08-28 | $8.44 | $8.44 | 137,200 | — | — |
| 1979-08-27 | $8.19 | $8.19 | 65,800 | — | — |
| 1979-08-24 | $8.19 | $8.19 | 139,200 | — | — |
| 1979-08-23 | $8.19 | $8.19 | 130,600 | — | — |
| 1979-08-22 | $8.25 | $8.25 | 25,400 | — | — |
| 1979-08-21 | $8.25 | $8.25 | 49,200 | — | — |
| 1979-08-20 | $8.38 | $8.37 | 46,200 | — | — |
| 1979-08-17 | $8.38 | $8.37 | 195,000 | — | — |
| 1979-08-16 | $8.31 | $8.31 | 360,800 | — | — |
| 1979-08-15 | $8.06 | $8.06 | 91,000 | — | — |
| 1979-08-14 | $7.94 | $7.94 | 54,400 | — | — |
| 1979-08-13 | $7.88 | $7.87 | 42,400 | — | — |
| 1979-08-10 | $7.88 | $7.87 | 36,000 | — | — |
| 1979-08-09 | $7.94 | $7.94 | 81,200 | — | — |
| 1979-08-08 | $7.94 | $7.94 | 88,600 | — | — |
| 1979-08-07 | $7.88 | $7.87 | 82,400 | — | — |
| 1979-08-06 | $7.88 | $7.87 | 23,600 | — | — |
| 1979-08-03 | $7.88 | $7.87 | 63,600 | — | — |
| 1979-08-02 | $7.88 | $7.87 | 54,200 | — | — |
| 1979-08-01 | $7.88 | $7.87 | 42,400 | — | — |
| 1979-07-31 | $7.88 | $7.87 | 25,800 | — | — |
| 1979-07-30 | $7.88 | $7.87 | 106,600 | — | — |
| 1979-07-27 | $7.88 | $7.87 | 31,600 | — | — |
| 1979-07-26 | $7.94 | $7.94 | 119,600 | — | — |
| 1979-07-25 | $8.00 | $8.00 | 52,400 | — | — |
| 1979-07-24 | $8.06 | $8.06 | 136,200 | — | — |
| 1979-07-23 | $8.00 | $8.00 | 193,600 | — | — |
| 1979-07-20 | $7.81 | $7.81 | 115,600 | — | — |
| 1979-07-19 | $7.81 | $7.81 | 186,200 | — | — |
| 1979-07-18 | $7.63 | $7.62 | 171,000 | — | — |
| 1979-07-17 | $7.06 | $7.06 | 71,400 | — | — |
| 1979-07-16 | $7.00 | $7.00 | 43,600 | — | — |
| 1979-07-13 | $6.88 | $6.87 | 84,000 | — | — |
| 1979-07-12 | $6.88 | $6.87 | 19,200 | — | — |
| 1979-07-11 | $6.88 | $6.87 | 69,200 | — | — |
| 1979-07-10 | $6.88 | $6.87 | 70,200 | — | — |
| 1979-07-09 | $7.00 | $7.00 | 28,400 | — | — |
| 1979-07-06 | $7.00 | $7.00 | 41,000 | — | — |
| 1979-07-05 | $7.00 | $7.00 | 38,200 | — | — |
| 1979-07-03 | $7.13 | $7.12 | 51,400 | — | — |
| 1979-07-02 | $7.13 | $7.12 | 56,000 | — | — |
| 1979-06-29 | $7.13 | $7.12 | 28,600 | — | — |
| 1979-06-28 | $7.06 | $7.06 | 35,000 | — | — |
| 1979-06-27 | $7.06 | $7.06 | 124,800 | — | — |
| 1979-06-26 | $7.06 | $7.06 | 49,000 | — | — |
| 1979-06-25 | $7.13 | $7.12 | 31,800 | — | — |
| 1979-06-22 | $7.13 | $7.12 | 15,200 | — | — |
| 1979-06-21 | $7.13 | $7.12 | 34,400 | — | — |
| 1979-06-20 | $7.19 | $7.19 | 27,600 | — | — |
| 1979-06-19 | $7.25 | $7.25 | 28,800 | — | — |
| 1979-06-18 | $7.19 | $7.19 | 26,800 | — | — |
| 1979-06-15 | $7.25 | $7.25 | 92,400 | — | — |
| 1979-06-14 | $7.25 | $7.25 | 20,200 | — | — |
| 1979-06-13 | $7.31 | $7.31 | 19,800 | — | — |
| 1979-06-12 | $7.38 | $7.37 | 30,800 | — | — |
| 1979-06-11 | $7.25 | $7.25 | 42,200 | — | — |
| 1979-06-08 | $7.25 | $7.25 | 68,800 | — | — |
| 1979-06-07 | $7.44 | $7.44 | 46,200 | — | — |
| 1979-06-06 | $7.38 | $7.37 | 41,000 | — | — |
| 1979-06-05 | $7.31 | $7.31 | 27,800 | — | — |
| 1979-06-04 | $7.25 | $7.25 | 23,800 | — | — |
| 1979-06-01 | $7.19 | $7.19 | 71,800 | — | — |
| 1979-05-31 | $6.94 | $6.94 | 33,200 | — | — |
| 1979-05-30 | $7.00 | $7.00 | 54,000 | — | — |
| 1979-05-29 | $6.94 | $6.94 | 74,000 | — | — |
| 1979-05-25 | $6.81 | $6.81 | 76,400 | — | — |
| 1979-05-24 | $6.63 | $6.62 | 40,800 | — | — |
| 1979-05-23 | $6.63 | $6.62 | 50,200 | — | — |
| 1979-05-22 | $6.63 | $6.62 | 39,400 | — | — |
| 1979-05-21 | $6.63 | $6.62 | 66,400 | — | — |
| 1979-05-18 | $6.63 | $6.62 | 41,600 | — | — |
| 1979-05-17 | $6.63 | $6.62 | 148,200 | — | — |
| 1979-05-16 | $6.63 | $6.62 | 66,800 | — | — |
| 1979-05-15 | $6.63 | $6.62 | 80,800 | — | — |
| 1979-05-14 | $6.50 | $6.50 | 21,600 | — | — |
| 1979-05-11 | $6.50 | $6.50 | 25,200 | — | — |
| 1979-05-10 | $6.50 | $6.50 | 69,200 | — | — |
| 1979-05-09 | $6.56 | $6.56 | 8,400 | — | — |
| 1979-05-08 | $6.50 | $6.50 | 42,200 | — | — |
| 1979-05-07 | $6.69 | $6.69 | 46,800 | — | — |
| 1979-05-04 | $6.88 | $6.87 | 71,400 | — | — |
| 1979-05-03 | $6.88 | $6.87 | 43,000 | — | — |
| 1979-05-02 | $6.88 | $6.87 | 44,600 | — | — |
| 1979-05-01 | $6.94 | $6.94 | 68,200 | — | — |
| 1979-04-30 | $6.94 | $6.94 | 57,200 | — | — |
| 1979-04-27 | $6.88 | $6.87 | 116,400 | — | — |
| 1979-04-26 | $6.69 | $6.69 | 44,200 | — | — |
| 1979-04-25 | $6.69 | $6.69 | 76,400 | — | — |
| 1979-04-24 | $6.63 | $6.62 | 195,800 | — | — |
| 1979-04-23 | $6.56 | $6.56 | 104,600 | — | — |
| 1979-04-20 | $6.50 | $6.50 | 34,400 | — | — |
| 1979-04-19 | $6.56 | $6.56 | 125,400 | — | — |
| 1979-04-18 | $6.50 | $6.50 | 84,000 | — | — |
| 1979-04-17 | $6.44 | $6.44 | 173,000 | — | — |
| 1979-04-16 | $6.44 | $6.44 | 32,200 | — | — |
| 1979-04-12 | $6.50 | $6.50 | 66,000 | — | — |
| 1979-04-11 | $6.63 | $6.62 | 54,200 | — | — |
| 1979-04-10 | $6.63 | $6.62 | 98,600 | — | — |
| 1979-04-09 | $6.63 | $6.62 | 72,400 | — | — |
| 1979-04-06 | $6.56 | $6.56 | 208,600 | — | — |
| 1979-04-05 | $6.50 | $6.50 | 84,800 | — | — |
| 1979-04-04 | $6.38 | $6.38 | 21,400 | — | — |
| 1979-04-03 | $6.38 | $6.38 | 8,600 | — | — |
| 1979-04-02 | $6.38 | $6.38 | 40,200 | — | — |
| 1979-03-30 | $6.50 | $6.50 | 28,400 | — | — |
| 1979-03-29 | $6.56 | $6.56 | 77,800 | — | — |
| 1979-03-28 | $6.56 | $6.56 | 8,800 | — | — |
| 1979-03-27 | $6.56 | $6.56 | 22,600 | — | — |
| 1979-03-26 | $6.56 | $6.56 | 25,200 | — | — |
| 1979-03-23 | $6.56 | $6.56 | 5,800 | — | — |
| 1979-03-22 | $6.56 | $6.56 | 13,000 | — | — |
| 1979-03-21 | $6.56 | $6.56 | 26,400 | — | — |
| 1979-03-20 | $6.63 | $6.62 | 49,800 | — | — |
| 1979-03-19 | $6.75 | $6.75 | 11,600 | — | — |
| 1979-03-16 | $6.75 | $6.75 | 39,800 | — | — |
| 1979-03-15 | $6.75 | $6.75 | 58,800 | — | — |
| 1979-03-14 | $6.75 | $6.75 | 45,400 | — | — |
| 1979-03-13 | $6.81 | $6.81 | 72,600 | — | — |
| 1979-03-12 | $6.69 | $6.69 | 25,400 | — | — |
| 1979-03-09 | $6.69 | $6.69 | 28,200 | — | — |
| 1979-03-08 | $6.69 | $6.69 | 19,000 | — | — |
| 1979-03-07 | $6.69 | $6.69 | 35,400 | — | — |
| 1979-03-06 | $6.56 | $6.56 | 13,400 | — | — |
| 1979-03-05 | $6.56 | $6.56 | 4,200 | — | — |
| 1979-03-02 | $6.56 | $6.56 | 25,600 | — | — |
| 1979-03-01 | $6.56 | $6.56 | 4,200 | — | — |
| 1979-02-28 | $6.50 | $6.50 | 44,200 | — | — |
| 1979-02-27 | $6.50 | $6.50 | 122,200 | — | — |
| 1979-02-26 | $6.69 | $6.69 | 94,800 | — | — |
| 1979-02-23 | $6.75 | $6.75 | 16,000 | — | — |
| 1979-02-22 | $6.75 | $6.75 | 167,600 | — | — |
| 1979-02-21 | $6.81 | $6.81 | 70,400 | — | — |
| 1979-02-20 | $6.88 | $6.87 | 37,400 | — | — |
| 1979-02-16 | $6.88 | $6.87 | 12,600 | — | — |
| 1979-02-15 | $6.88 | $6.87 | 10,200 | — | — |
| 1979-02-14 | $6.88 | $6.87 | 41,600 | — | — |
| 1979-02-13 | $6.88 | $6.87 | 59,200 | — | — |
| 1979-02-12 | $6.88 | $6.87 | 39,000 | — | — |
| 1979-02-09 | $6.81 | $6.81 | 46,400 | — | — |
| 1979-02-08 | $6.81 | $6.81 | 12,600 | — | — |
| 1979-02-07 | $6.81 | $6.81 | 58,000 | — | — |
| 1979-02-06 | $6.75 | $6.75 | 150,600 | — | — |
| 1979-02-05 | $6.69 | $6.69 | 69,000 | — | — |
| 1979-02-02 | $6.75 | $6.75 | 40,400 | — | — |
| 1979-02-01 | $6.75 | $6.75 | 33,800 | — | — |
| 1979-01-31 | $6.75 | $6.75 | 69,600 | — | — |
| 1979-01-30 | $6.88 | $6.87 | 36,600 | — | — |
| 1979-01-29 | $7.00 | $7.00 | 35,800 | — | — |
| 1979-01-26 | $7.06 | $7.06 | 45,000 | — | — |
| 1979-01-25 | $7.13 | $7.12 | 64,000 | — | — |
| 1979-01-24 | $7.06 | $7.06 | 47,800 | — | — |
| 1979-01-23 | $6.94 | $6.94 | 27,400 | — | — |
| 1979-01-22 | $6.94 | $6.94 | 42,800 | — | — |
| 1979-01-19 | $6.94 | $6.94 | 18,400 | — | — |
| 1979-01-18 | $6.94 | $6.94 | 55,000 | — | — |
| 1979-01-17 | $6.63 | $6.62 | 16,000 | — | — |
| 1979-01-16 | $6.56 | $6.56 | 98,200 | — | — |
| 1979-01-15 | $6.50 | $6.50 | 30,200 | — | — |
| 1979-01-12 | $6.44 | $6.44 | 22,600 | — | — |
| 1979-01-11 | $6.31 | $6.31 | 6,200 | — | — |
| 1979-01-10 | $6.31 | $6.31 | 21,800 | — | — |
| 1979-01-09 | $6.38 | $6.38 | 34,800 | — | — |
| 1979-01-08 | $6.44 | $6.44 | 15,800 | — | — |
| 1979-01-05 | $6.50 | $6.50 | 23,200 | — | — |
| 1979-01-04 | $6.44 | $6.44 | 40,200 | — | — |
| 1979-01-03 | $6.25 | $6.25 | 22,800 | — | — |
| 1979-01-02 | $6.25 | $6.25 | 26,800 | — | — |