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 | $9.13 | $9.13 | 12,852 | — | — |
| 1979-12-28 | $9.22 | $9.22 | 27,940 | — | — |
| 1979-12-27 | $9.08 | $9.08 | 72,085 | — | — |
| 1979-12-26 | $8.95 | $8.95 | 46,939 | — | — |
| 1979-12-24 | $9.01 | $9.01 | 16,764 | — | — |
| 1979-12-21 | $8.97 | $8.97 | 35,204 | — | — |
| 1979-12-20 | $9.04 | $9.04 | 359,867 | — | — |
| 1979-12-19 | $9.04 | $9.04 | 88,290 | — | — |
| 1979-12-18 | $8.95 | $8.95 | 136,347 | — | — |
| 1979-12-17 | $9.19 | $9.19 | 59,792 | — | — |
| 1979-12-14 | $9.35 | $9.35 | 93,320 | — | — |
| 1979-12-13 | $9.48 | $9.48 | 17,323 | — | — |
| 1979-12-12 | $9.57 | $9.57 | 32,969 | — | — |
| 1979-12-11 | $9.40 | $9.40 | 25,146 | — | — |
| 1979-12-10 | $9.42 | $9.42 | 21,234 | — | — |
| 1979-12-07 | $9.31 | $9.31 | 18,999 | — | — |
| 1979-12-06 | $9.42 | $9.42 | 17,882 | — | — |
| 1979-12-05 | $9.48 | $9.48 | 19,558 | — | — |
| 1979-12-04 | $9.26 | $9.26 | 43,028 | — | — |
| 1979-12-03 | $9.15 | $9.15 | 89,967 | — | — |
| 1979-11-30 | $9.08 | $9.08 | 24,587 | — | — |
| 1979-11-29 | $9.08 | $9.08 | 49,174 | — | — |
| 1979-11-28 | $9.17 | $9.17 | 8,941 | — | — |
| 1979-11-27 | $9.19 | $9.19 | 39,116 | — | — |
| 1979-11-26 | $9.26 | $9.26 | 32,969 | — | — |
| 1979-11-23 | $9.06 | $9.06 | 15,646 | — | — |
| 1979-11-21 | $9.01 | $9.01 | 40,792 | — | — |
| 1979-11-20 | $8.93 | $8.93 | 25,146 | — | — |
| 1979-11-19 | $8.95 | $8.95 | 32,969 | — | — |
| 1979-11-16 | $8.95 | $8.95 | 31,852 | — | — |
| 1979-11-15 | $8.72 | $8.72 | 119,583 | — | — |
| 1979-11-14 | $8.63 | $8.63 | 36,881 | — | — |
| 1979-11-13 | $8.99 | $8.99 | 90,526 | — | — |
| 1979-11-12 | $8.99 | $8.99 | 94,996 | — | — |
| 1979-11-09 | $8.88 | $8.88 | 91,643 | — | — |
| 1979-11-08 | $8.95 | $8.95 | 19,558 | — | — |
| 1979-11-07 | $8.95 | $8.95 | 26,822 | — | — |
| 1979-11-06 | $9.15 | $9.15 | 3,353 | — | — |
| 1979-11-05 | $9.17 | $9.17 | 22,911 | — | — |
| 1979-11-02 | $9.24 | $9.24 | 17,882 | — | — |
| 1979-11-01 | $9.08 | $9.08 | 36,322 | — | — |
| 1979-10-31 | $9.13 | $9.13 | 19,558 | — | — |
| 1979-10-30 | $9.48 | $9.48 | 6,706 | — | — |
| 1979-10-29 | $9.42 | $9.42 | 36,322 | — | — |
| 1979-10-26 | $9.60 | $9.60 | 18,440 | — | — |
| 1979-10-25 | $9.82 | $9.82 | 6,706 | — | — |
| 1979-10-24 | $9.86 | $9.86 | 17,323 | — | — |
| 1979-10-23 | $9.66 | $9.66 | 34,087 | — | — |
| 1979-10-22 | $9.78 | $9.78 | 24,587 | — | — |
| 1979-10-19 | $9.89 | $9.89 | 40,792 | — | — |
| 1979-10-18 | $10.25 | $10.25 | 8,941 | — | — |
| 1979-10-17 | $10.25 | $10.25 | 5,588 | — | — |
| 1979-10-16 | $10.42 | $10.42 | 9,500 | — | — |
| 1979-10-15 | $10.47 | $10.47 | 20,676 | — | — |
| 1979-10-12 | $10.47 | $10.47 | 26,822 | — | — |
| 1979-10-11 | $10.38 | $10.38 | 32,969 | — | — |
| 1979-10-10 | $10.25 | $10.25 | 30,175 | — | — |
| 1979-10-09 | $10.60 | $10.60 | 32,410 | — | — |
| 1979-10-08 | $11.07 | $11.07 | 5,029 | — | — |
| 1979-10-05 | $11.12 | $11.12 | 8,941 | — | — |
| 1979-10-04 | $11.16 | $11.16 | 7,823 | — | — |
| 1979-10-03 | $11.07 | $11.07 | 12,294 | — | — |
| 1979-10-02 | $11.07 | $11.07 | 18,999 | — | — |
| 1979-10-01 | $11.10 | $11.10 | 122,377 | — | — |
| 1979-09-28 | $11.10 | $11.10 | 30,175 | — | — |
| 1979-09-27 | $10.94 | $10.94 | 24,028 | — | — |
| 1979-09-26 | $11.10 | $11.10 | 25,146 | — | — |
| 1979-09-25 | $11.07 | $11.07 | 3,353 | — | — |
| 1979-09-24 | $11.14 | $11.14 | 7,264 | — | — |
| 1979-09-21 | $11.05 | $11.05 | 21,793 | — | — |
| 1979-09-20 | $11.07 | $11.07 | 7,823 | — | — |
| 1979-09-19 | $11.03 | $11.03 | 17,323 | — | — |
| 1979-09-18 | $11.01 | $11.01 | 24,028 | — | — |
| 1979-09-17 | $11.10 | $11.10 | 8,941 | — | — |
| 1979-09-14 | $11.03 | $11.03 | 16,764 | — | — |
| 1979-09-13 | $10.85 | $10.85 | 6,706 | — | — |
| 1979-09-12 | $10.83 | $10.83 | 20,117 | — | — |
| 1979-09-11 | $10.83 | $10.83 | 165,964 | — | — |
| 1979-09-10 | $10.80 | $10.80 | 18,999 | — | — |
| 1979-09-07 | $10.78 | $10.78 | 10,617 | — | — |
| 1979-09-06 | $10.83 | $10.83 | 10,617 | — | — |
| 1979-09-05 | $10.78 | $10.78 | 16,764 | — | — |
| 1979-09-04 | $10.87 | $10.87 | 14,529 | — | — |
| 1979-08-31 | $10.96 | $10.96 | 11,176 | — | — |
| 1979-08-30 | $11.01 | $11.01 | 31,293 | — | — |
| 1979-08-29 | $10.80 | $10.80 | 6,147 | — | — |
| 1979-08-28 | $10.85 | $10.85 | 8,382 | — | — |
| 1979-08-27 | $10.80 | $10.80 | 17,323 | — | — |
| 1979-08-24 | $10.85 | $10.85 | 75,438 | — | — |
| 1979-08-23 | $10.85 | $10.85 | 120,701 | — | — |
| 1979-08-22 | $10.87 | $10.87 | 31,293 | — | — |
| 1979-08-21 | $10.83 | $10.83 | 66,497 | — | — |
| 1979-08-20 | $10.83 | $10.83 | 22,352 | — | — |
| 1979-08-17 | $10.87 | $10.87 | 13,970 | — | — |
| 1979-08-16 | $10.87 | $10.87 | 117,348 | — | — |
| 1979-08-15 | $10.87 | $10.87 | 43,028 | — | — |
| 1979-08-14 | $10.87 | $10.87 | 95,555 | — | — |
| 1979-08-13 | $10.74 | $10.74 | 35,763 | — | — |
| 1979-08-10 | $10.63 | $10.63 | 24,028 | — | — |
| 1979-08-09 | $10.67 | $10.67 | 39,116 | — | — |
| 1979-08-08 | $10.69 | $10.69 | 15,088 | — | — |
| 1979-08-07 | $10.65 | $10.65 | 16,764 | — | — |
| 1979-08-06 | $10.63 | $10.63 | 29,616 | — | — |
| 1979-08-03 | $10.76 | $10.76 | 40,234 | — | — |
| 1979-08-02 | $10.92 | $10.92 | 32,410 | — | — |
| 1979-08-01 | $10.96 | $10.96 | 47,498 | — | — |
| 1979-07-31 | $10.96 | $10.96 | 63,703 | — | — |
| 1979-07-30 | $10.96 | $10.96 | 19,558 | — | — |
| 1979-07-27 | $10.98 | $10.98 | 23,470 | — | — |
| 1979-07-26 | $10.96 | $10.96 | 10,058 | — | — |
| 1979-07-25 | $10.96 | $10.96 | 18,999 | — | — |
| 1979-07-24 | $10.98 | $10.98 | 21,793 | — | — |
| 1979-07-23 | $11.05 | $11.05 | 9,500 | — | — |
| 1979-07-20 | $10.96 | $10.96 | 13,411 | — | — |
| 1979-07-19 | $10.98 | $10.98 | 35,204 | — | — |
| 1979-07-18 | $10.92 | $10.92 | 22,352 | — | — |
| 1979-07-17 | $10.96 | $10.96 | 11,176 | — | — |
| 1979-07-16 | $11.03 | $11.03 | 33,528 | — | — |
| 1979-07-13 | $11.05 | $11.05 | 64,262 | — | — |
| 1979-07-12 | $11.10 | $11.10 | 21,793 | — | — |
| 1979-07-11 | $11.10 | $11.10 | 76,556 | — | — |
| 1979-07-10 | $11.05 | $11.05 | 24,587 | — | — |
| 1979-07-09 | $11.10 | $11.10 | 88,849 | — | — |
| 1979-07-06 | $11.14 | $11.14 | 17,882 | — | — |
| 1979-07-05 | $11.10 | $11.10 | 13,411 | — | — |
| 1979-07-03 | $11.10 | $11.10 | 22,352 | — | — |
| 1979-07-02 | $11.07 | $11.07 | 32,969 | — | — |
| 1979-06-29 | $11.21 | $11.21 | 24,587 | — | — |
| 1979-06-28 | $10.89 | $10.89 | 33,528 | — | — |
| 1979-06-27 | $10.76 | $10.76 | 11,176 | — | — |
| 1979-06-26 | $10.74 | $10.74 | 58,674 | — | — |
| 1979-06-25 | $10.74 | $10.74 | 43,586 | — | — |
| 1979-06-22 | $10.74 | $10.74 | 58,115 | — | — |
| 1979-06-21 | $10.69 | $10.69 | 5,029 | — | — |
| 1979-06-20 | $10.67 | $10.67 | 89,408 | — | — |
| 1979-06-19 | $10.69 | $10.69 | 7,823 | — | — |
| 1979-06-18 | $10.69 | $10.69 | 13,411 | — | — |
| 1979-06-15 | $10.69 | $10.69 | 53,645 | — | — |
| 1979-06-14 | $10.69 | $10.69 | 21,234 | — | — |
| 1979-06-13 | $10.71 | $10.71 | 136,347 | — | — |
| 1979-06-12 | $10.74 | $10.74 | 48,057 | — | — |
| 1979-06-11 | $10.69 | $10.69 | 43,028 | — | — |
| 1979-06-08 | $10.71 | $10.71 | 93,878 | — | — |
| 1979-06-07 | $10.69 | $10.69 | 49,733 | — | — |
| 1979-06-06 | $10.69 | $10.69 | 29,616 | — | — |
| 1979-06-05 | $10.65 | $10.65 | 13,411 | — | — |
| 1979-06-04 | $10.71 | $10.71 | 340,868 | — | — |
| 1979-06-01 | $10.69 | $10.69 | 72,085 | — | — |
| 1979-05-31 | $10.69 | $10.69 | 96,672 | — | — |
| 1979-05-30 | $10.65 | $10.65 | 55,321 | — | — |
| 1979-05-29 | $10.42 | $10.42 | 53,645 | — | — |
| 1979-05-25 | $10.45 | $10.45 | 53,645 | — | — |
| 1979-05-24 | $10.36 | $10.36 | 41,351 | — | — |
| 1979-05-23 | $10.33 | $10.33 | 142,494 | — | — |
| 1979-05-22 | $10.71 | $10.71 | 20,117 | — | — |
| 1979-05-21 | $10.83 | $10.83 | 59,233 | — | — |
| 1979-05-18 | $10.76 | $10.76 | 51,968 | — | — |
| 1979-05-17 | $10.69 | $10.69 | 48,616 | — | — |
| 1979-05-16 | $10.49 | $10.49 | 107,290 | — | — |
| 1979-05-15 | $10.49 | $10.49 | 173,787 | — | — |
| 1979-05-14 | $10.45 | $10.45 | 22,911 | — | — |
| 1979-05-11 | $10.47 | $10.47 | 58,674 | — | — |
| 1979-05-10 | $10.38 | $10.38 | 44,145 | — | — |
| 1979-05-09 | $10.54 | $10.54 | 173,787 | — | — |
| 1979-05-08 | $10.56 | $10.56 | 68,732 | — | — |
| 1979-05-07 | $10.69 | $10.69 | 39,116 | — | — |
| 1979-05-04 | $10.69 | $10.69 | 45,263 | — | — |
| 1979-05-03 | $10.56 | $10.56 | 23,470 | — | — |
| 1979-05-02 | $10.56 | $10.56 | 15,088 | — | — |
| 1979-05-01 | $10.47 | $10.47 | 15,088 | — | — |
| 1979-04-30 | $10.51 | $10.51 | 7,264 | — | — |
| 1979-04-27 | $10.54 | $10.54 | 12,294 | — | — |
| 1979-04-26 | $10.54 | $10.54 | 21,793 | — | — |
| 1979-04-25 | $10.49 | $10.49 | 76,556 | — | — |
| 1979-04-24 | $10.38 | $10.38 | 28,499 | — | — |
| 1979-04-23 | $10.40 | $10.40 | 31,852 | — | — |
| 1979-04-20 | $10.38 | $10.38 | 23,470 | — | — |
| 1979-04-19 | $10.33 | $10.33 | 24,028 | — | — |
| 1979-04-18 | $10.22 | $10.22 | 30,734 | — | — |
| 1979-04-17 | $10.07 | $10.07 | 51,968 | — | — |
| 1979-04-16 | $10.16 | $10.16 | 10,617 | — | — |
| 1979-04-12 | $10.27 | $10.27 | 38,557 | — | — |
| 1979-04-11 | $10.25 | $10.25 | 17,323 | — | — |
| 1979-04-10 | $10.31 | $10.31 | 24,028 | — | — |
| 1979-04-09 | $10.22 | $10.22 | 6,147 | — | — |
| 1979-04-06 | $10.25 | $10.25 | 14,529 | — | — |
| 1979-04-05 | $10.25 | $10.25 | 72,085 | — | — |
| 1979-04-04 | $10.07 | $10.07 | 5,588 | — | — |
| 1979-04-03 | $10.00 | $10.00 | 11,176 | — | — |
| 1979-04-02 | $10.02 | $10.02 | 149,200 | — | — |
| 1979-03-30 | $10.09 | $10.09 | 7,264 | — | — |
| 1979-03-29 | $10.04 | $10.04 | 10,058 | — | — |
| 1979-03-28 | $10.02 | $10.02 | 16,764 | — | — |
| 1979-03-27 | $10.13 | $10.13 | 179,934 | — | — |
| 1979-03-26 | $10.09 | $10.09 | 178,257 | — | — |
| 1979-03-23 | $10.16 | $10.16 | 62,027 | — | — |
| 1979-03-22 | $10.11 | $10.11 | 17,882 | — | — |
| 1979-03-21 | $9.98 | $9.98 | 76,556 | — | — |
| 1979-03-20 | $9.84 | $9.84 | 20,117 | — | — |
| 1979-03-19 | $9.98 | $9.98 | 8,382 | — | — |
| 1979-03-16 | $10.07 | $10.07 | 15,088 | — | — |
| 1979-03-15 | $9.82 | $9.82 | 23,470 | — | — |
| 1979-03-14 | $9.66 | $9.66 | 8,382 | — | — |
| 1979-03-13 | $9.60 | $9.60 | 21,234 | — | — |
| 1979-03-12 | $9.48 | $9.48 | 3,912 | — | — |
| 1979-03-09 | $9.55 | $9.55 | 11,735 | — | — |
| 1979-03-08 | $9.44 | $9.44 | 26,822 | — | — |
| 1979-03-07 | $9.44 | $9.44 | 5,588 | — | — |
| 1979-03-06 | $9.31 | $9.31 | 2,794 | — | — |
| 1979-03-05 | $9.31 | $9.31 | 19,558 | — | — |
| 1979-03-02 | $9.24 | $9.24 | 11,735 | — | — |
| 1979-03-01 | $9.22 | $9.22 | 3,353 | — | — |
| 1979-02-28 | $9.17 | $9.17 | 2,235 | — | — |
| 1979-02-27 | $9.22 | $9.22 | 11,176 | — | — |
| 1979-02-26 | $9.13 | $9.13 | 13,970 | — | — |
| 1979-02-23 | $9.35 | $9.35 | 7,823 | — | — |
| 1979-02-22 | $9.31 | $9.31 | 9,500 | — | — |
| 1979-02-21 | $9.28 | $9.28 | 8,382 | — | — |
| 1979-02-20 | $9.46 | $9.46 | 7,823 | — | — |
| 1979-02-16 | $9.46 | $9.46 | 6,147 | — | — |
| 1979-02-15 | $9.48 | $9.48 | 52,527 | — | — |
| 1979-02-14 | $9.53 | $9.53 | 17,882 | — | — |
| 1979-02-13 | $9.48 | $9.48 | 26,264 | — | — |
| 1979-02-12 | $9.66 | $9.66 | 35,204 | — | — |
| 1979-02-09 | $9.60 | $9.60 | 12,294 | — | — |
| 1979-02-08 | $9.55 | $9.55 | 77,673 | — | — |
| 1979-02-07 | $9.55 | $9.55 | 50,851 | — | — |
| 1979-02-06 | $9.57 | $9.57 | 27,940 | — | — |
| 1979-02-05 | $9.60 | $9.60 | 1,676 | — | — |
| 1979-02-02 | $9.57 | $9.57 | 8,941 | — | — |
| 1979-02-01 | $9.44 | $9.44 | 18,440 | — | — |
| 1979-01-31 | $9.40 | $9.40 | 30,734 | — | — |
| 1979-01-30 | $9.53 | $9.53 | 8,382 | — | — |
| 1979-01-29 | $9.71 | $9.71 | 5,588 | — | — |
| 1979-01-26 | $9.66 | $9.66 | 22,352 | — | — |
| 1979-01-25 | $9.78 | $9.78 | 25,146 | — | — |
| 1979-01-24 | $9.82 | $9.82 | 15,646 | — | — |
| 1979-01-23 | $9.91 | $9.91 | 106,731 | — | — |
| 1979-01-22 | $9.82 | $9.82 | 6,706 | — | — |
| 1979-01-19 | $9.84 | $9.84 | 31,293 | — | — |
| 1979-01-18 | $9.84 | $9.84 | 23,470 | — | — |
| 1979-01-17 | $9.89 | $9.89 | 8,382 | — | — |
| 1979-01-16 | $9.93 | $9.93 | 39,675 | — | — |
| 1979-01-15 | $10.02 | $10.02 | 154,788 | — | — |
| 1979-01-12 | $9.60 | $9.60 | 20,117 | — | — |
| 1979-01-11 | $9.44 | $9.44 | 13,970 | — | — |
| 1979-01-10 | $9.31 | $9.31 | 17,323 | — | — |
| 1979-01-09 | $9.33 | $9.33 | 16,764 | — | — |
| 1979-01-08 | $9.31 | $9.31 | 10,058 | — | — |
| 1979-01-05 | $9.04 | $9.04 | 4,470 | — | — |
| 1979-01-04 | $9.13 | $9.13 | 27,381 | — | — |
| 1979-01-03 | $8.95 | $8.95 | 3,353 | — | — |
| 1979-01-02 | $8.95 | $8.95 | 15,088 | — | — |