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 | $12.17 | $12.33 | 16,950 | — | — |
| 1979-12-28 | $12.00 | $12.16 | 19,350 | — | — |
| 1979-12-27 | $12.25 | $12.41 | 11,100 | — | — |
| 1979-12-26 | $12.17 | $12.33 | 5,100 | — | — |
| 1979-12-24 | $12.17 | $12.33 | 12,750 | — | — |
| 1979-12-21 | $12.17 | $12.33 | 24,900 | — | — |
| 1979-12-20 | $12.42 | $12.58 | 19,950 | — | — |
| 1979-12-19 | $12.50 | $12.67 | 42,000 | — | — |
| 1979-12-18 | $12.67 | $12.84 | 10,650 | — | — |
| 1979-12-17 | $12.58 | $12.75 | 10,950 | — | — |
| 1979-12-14 | $12.67 | $12.84 | 15,000 | — | — |
| 1979-12-13 | $12.42 | $12.58 | 17,850 | — | — |
| 1979-12-12 | $12.58 | $12.75 | 18,000 | — | — |
| 1979-12-11 | $12.67 | $12.84 | 10,350 | — | — |
| 1979-12-10 | $12.83 | $13.00 | 10,650 | — | — |
| 1979-12-07 | $12.75 | $12.92 | 9,450 | — | — |
| 1979-12-06 | $12.83 | $13.00 | 12,900 | — | — |
| 1979-12-05 | $12.67 | $12.84 | 12,150 | — | — |
| 1979-12-04 | $12.67 | $12.84 | 11,700 | — | — |
| 1979-12-03 | $12.75 | $12.92 | 9,900 | — | — |
| 1979-11-30 | $12.67 | $12.84 | 10,050 | — | — |
| 1979-11-29 | $12.75 | $12.92 | 18,600 | — | — |
| 1979-11-28 | $12.75 | $12.92 | 27,000 | — | — |
| 1979-11-27 | $12.42 | $12.58 | 61,350 | — | — |
| 1979-11-26 | $12.00 | $12.16 | 40,200 | — | — |
| 1979-11-23 | $11.75 | $11.91 | 36,750 | — | — |
| 1979-11-21 | $11.67 | $11.82 | 29,550 | — | — |
| 1979-11-20 | $11.83 | $11.99 | 28,650 | — | — |
| 1979-11-19 | $12.00 | $12.16 | 13,800 | — | — |
| 1979-11-16 | $11.92 | $12.08 | 19,200 | — | — |
| 1979-11-15 | $12.08 | $12.24 | 9,750 | — | — |
| 1979-11-14 | $12.00 | $12.16 | 20,550 | — | — |
| 1979-11-13 | $12.08 | $12.24 | 19,200 | — | — |
| 1979-11-12 | $12.00 | $12.16 | 6,300 | — | — |
| 1979-11-09 | $11.92 | $12.08 | 57,300 | — | — |
| 1979-11-08 | $11.92 | $12.08 | 13,950 | — | — |
| 1979-11-07 | $11.92 | $12.08 | 15,450 | — | — |
| 1979-11-06 | $12.00 | $12.16 | 11,550 | — | — |
| 1979-11-05 | $12.00 | $12.16 | 12,900 | — | — |
| 1979-11-02 | $11.92 | $12.08 | 34,950 | — | — |
| 1979-11-01 | $12.17 | $12.33 | 8,100 | — | — |
| 1979-10-31 | $12.17 | $12.33 | 13,200 | — | — |
| 1979-10-30 | $12.08 | $12.24 | 6,600 | — | — |
| 1979-10-29 | $12.25 | $12.41 | 6,750 | — | — |
| 1979-10-26 | $12.58 | $12.75 | 28,050 | — | — |
| 1979-10-25 | $12.42 | $12.58 | 6,600 | — | — |
| 1979-10-24 | $12.17 | $12.33 | 4,500 | — | — |
| 1979-10-23 | $12.17 | $12.33 | 9,600 | — | — |
| 1979-10-22 | $12.33 | $12.50 | 19,950 | — | — |
| 1979-10-19 | $12.67 | $12.84 | 11,250 | — | — |
| 1979-10-18 | $12.83 | $13.00 | 13,200 | — | — |
| 1979-10-17 | $12.67 | $12.84 | 28,500 | — | — |
| 1979-10-16 | $12.58 | $12.75 | 12,750 | — | — |
| 1979-10-15 | $12.58 | $12.75 | 18,000 | — | — |
| 1979-10-12 | $12.67 | $12.84 | 13,350 | — | — |
| 1979-10-11 | $12.67 | $12.84 | 72,300 | — | — |
| 1979-10-10 | $12.83 | $13.00 | 18,150 | — | — |
| 1979-10-09 | $13.00 | $13.17 | 10,200 | — | — |
| 1979-10-08 | $13.17 | $13.34 | 8,250 | — | — |
| 1979-10-05 | $13.33 | $13.51 | 48,450 | — | — |
| 1979-10-04 | $13.25 | $13.43 | 22,500 | — | — |
| 1979-10-03 | $13.17 | $13.34 | 38,400 | — | — |
| 1979-10-02 | $13.08 | $13.26 | 13,800 | — | — |
| 1979-10-01 | $13.17 | $13.34 | 4,950 | — | — |
| 1979-09-28 | $13.08 | $13.26 | 3,000 | — | — |
| 1979-09-27 | $13.17 | $13.34 | 46,500 | — | — |
| 1979-09-26 | $13.00 | $13.17 | 10,650 | — | — |
| 1979-09-25 | $13.08 | $13.26 | 9,000 | — | — |
| 1979-09-24 | $12.92 | $13.09 | 9,900 | — | — |
| 1979-09-21 | $12.92 | $13.09 | 7,500 | — | — |
| 1979-09-20 | $12.67 | $12.84 | 17,250 | — | — |
| 1979-09-19 | $12.92 | $13.09 | 28,200 | — | — |
| 1979-09-18 | $13.00 | $13.17 | 11,550 | — | — |
| 1979-09-17 | $13.00 | $13.17 | 17,550 | — | — |
| 1979-09-14 | $13.17 | $13.34 | 12,450 | — | — |
| 1979-09-13 | $13.17 | $13.34 | 5,100 | — | — |
| 1979-09-12 | $13.17 | $13.34 | 17,100 | — | — |
| 1979-09-11 | $13.17 | $13.34 | 7,800 | — | — |
| 1979-09-10 | $13.08 | $13.26 | 19,500 | — | — |
| 1979-09-07 | $13.25 | $13.43 | 4,500 | — | — |
| 1979-09-06 | $13.33 | $13.51 | 7,500 | — | — |
| 1979-09-05 | $13.42 | $13.60 | 81,900 | — | — |
| 1979-09-04 | $13.42 | $13.60 | 9,750 | — | — |
| 1979-08-31 | $13.50 | $13.68 | 7,200 | — | — |
| 1979-08-30 | $13.50 | $13.68 | 5,100 | — | — |
| 1979-08-29 | $13.58 | $13.76 | 11,100 | — | — |
| 1979-08-28 | $13.58 | $13.76 | 19,800 | — | — |
| 1979-08-27 | $13.50 | $13.68 | 8,700 | — | — |
| 1979-08-24 | $13.33 | $13.51 | 29,400 | — | — |
| 1979-08-23 | $13.50 | $13.68 | 5,400 | — | — |
| 1979-08-22 | $13.58 | $13.76 | 7,050 | — | — |
| 1979-08-21 | $13.67 | $13.85 | 8,850 | — | — |
| 1979-08-20 | $13.67 | $13.85 | 5,550 | — | — |
| 1979-08-17 | $13.75 | $13.93 | 4,950 | — | — |
| 1979-08-16 | $13.67 | $13.85 | 12,000 | — | — |
| 1979-08-15 | $13.67 | $13.85 | 6,900 | — | — |
| 1979-08-14 | $13.58 | $13.76 | 14,550 | — | — |
| 1979-08-13 | $13.67 | $13.85 | 18,150 | — | — |
| 1979-08-10 | $13.67 | $13.85 | 10,500 | — | — |
| 1979-08-09 | $13.83 | $14.02 | 8,400 | — | — |
| 1979-08-08 | $13.83 | $14.02 | 8,550 | — | — |
| 1979-08-07 | $13.83 | $14.02 | 9,000 | — | — |
| 1979-08-06 | $13.75 | $13.93 | 28,050 | — | — |
| 1979-08-03 | $13.75 | $13.93 | 37,200 | — | — |
| 1979-08-02 | $13.83 | $14.02 | 23,250 | — | — |
| 1979-08-01 | $13.75 | $13.93 | 39,150 | — | — |
| 1979-07-31 | $13.67 | $13.85 | 11,550 | — | — |
| 1979-07-30 | $13.67 | $13.85 | 17,100 | — | — |
| 1979-07-27 | $14.08 | $14.27 | 7,350 | — | — |
| 1979-07-26 | $14.08 | $14.27 | 16,650 | — | — |
| 1979-07-25 | $14.00 | $14.19 | 25,500 | — | — |
| 1979-07-24 | $13.92 | $14.10 | 10,650 | — | — |
| 1979-07-23 | $13.83 | $14.02 | 10,800 | — | — |
| 1979-07-20 | $14.00 | $14.19 | 8,850 | — | — |
| 1979-07-19 | $13.75 | $13.93 | 15,750 | — | — |
| 1979-07-18 | $13.67 | $13.85 | 8,700 | — | — |
| 1979-07-17 | $13.75 | $13.93 | 39,750 | — | — |
| 1979-07-16 | $13.92 | $14.10 | 9,000 | — | — |
| 1979-07-13 | $14.00 | $14.19 | 30,000 | — | — |
| 1979-07-12 | $14.17 | $14.36 | 11,850 | — | — |
| 1979-07-11 | $14.25 | $14.44 | 39,900 | — | — |
| 1979-07-10 | $14.08 | $14.27 | 45,750 | — | — |
| 1979-07-09 | $14.17 | $14.36 | 66,600 | — | — |
| 1979-07-06 | $14.17 | $14.36 | 30,750 | — | — |
| 1979-07-05 | $14.17 | $14.36 | 47,100 | — | — |
| 1979-07-03 | $14.08 | $14.27 | 13,500 | — | — |
| 1979-07-02 | $14.00 | $14.19 | 7,200 | — | — |
| 1979-06-29 | $14.00 | $14.19 | 38,550 | — | — |
| 1979-06-28 | $13.75 | $13.93 | 10,800 | — | — |
| 1979-06-27 | $13.50 | $13.68 | 14,100 | — | — |
| 1979-06-26 | $13.50 | $13.68 | 11,850 | — | — |
| 1979-06-25 | $13.50 | $13.68 | 22,200 | — | — |
| 1979-06-22 | $13.33 | $13.51 | 20,700 | — | — |
| 1979-06-21 | $13.33 | $13.51 | 14,700 | — | — |
| 1979-06-20 | $13.33 | $13.51 | 33,150 | — | — |
| 1979-06-19 | $13.58 | $13.76 | 18,450 | — | — |
| 1979-06-18 | $13.42 | $13.60 | 10,500 | — | — |
| 1979-06-15 | $13.50 | $13.68 | 20,250 | — | — |
| 1979-06-14 | $13.42 | $13.60 | 16,350 | — | — |
| 1979-06-13 | $13.58 | $13.76 | 26,250 | — | — |
| 1979-06-12 | $13.42 | $13.60 | 23,100 | — | — |
| 1979-06-11 | $13.17 | $13.34 | 13,350 | — | — |
| 1979-06-08 | $13.17 | $13.34 | 11,700 | — | — |
| 1979-06-07 | $13.17 | $13.34 | 34,950 | — | — |
| 1979-06-06 | $13.08 | $13.26 | 16,050 | — | — |
| 1979-06-05 | $13.17 | $13.34 | 12,450 | — | — |
| 1979-06-04 | $13.17 | $13.34 | 17,700 | — | — |
| 1979-06-01 | $13.08 | $13.26 | 12,000 | — | — |
| 1979-05-31 | $13.00 | $13.17 | 30,900 | — | — |
| 1979-05-30 | $13.00 | $13.17 | 10,050 | — | — |
| 1979-05-29 | $13.00 | $13.17 | 10,050 | — | — |
| 1979-05-25 | $12.92 | $13.09 | 14,700 | — | — |
| 1979-05-24 | $12.92 | $13.09 | 14,400 | — | — |
| 1979-05-23 | $13.08 | $13.26 | 6,750 | — | — |
| 1979-05-22 | $13.08 | $13.26 | 59,400 | — | — |
| 1979-05-21 | $13.08 | $13.26 | 11,250 | — | — |
| 1979-05-18 | $13.08 | $13.26 | 53,850 | — | — |
| 1979-05-17 | $12.92 | $13.09 | 176,250 | — | — |
| 1979-05-16 | $12.83 | $13.00 | 14,700 | — | — |
| 1979-05-15 | $12.83 | $13.00 | 69,300 | — | — |
| 1979-05-14 | $12.83 | $13.00 | 7,650 | — | — |
| 1979-05-11 | $12.83 | $13.00 | 7,800 | — | — |
| 1979-05-10 | $12.75 | $12.92 | 4,200 | — | — |
| 1979-05-09 | $12.75 | $12.92 | 55,950 | — | — |
| 1979-05-08 | $12.67 | $12.84 | 21,600 | — | — |
| 1979-05-07 | $12.92 | $13.09 | 16,500 | — | — |
| 1979-05-04 | $12.92 | $13.09 | 10,200 | — | — |
| 1979-05-03 | $13.00 | $13.17 | 15,300 | — | — |
| 1979-05-02 | $13.00 | $13.17 | 22,650 | — | — |
| 1979-05-01 | $13.08 | $13.26 | 15,900 | — | — |
| 1979-04-30 | $13.00 | $13.17 | 5,700 | — | — |
| 1979-04-27 | $13.42 | $13.60 | 11,700 | — | — |
| 1979-04-26 | $13.33 | $13.51 | 106,350 | — | — |
| 1979-04-25 | $13.25 | $13.43 | 55,650 | — | — |
| 1979-04-24 | $13.33 | $13.51 | 13,050 | — | — |
| 1979-04-23 | $13.17 | $13.34 | 11,550 | — | — |
| 1979-04-20 | $13.33 | $13.51 | 6,900 | — | — |
| 1979-04-19 | $13.25 | $13.43 | 9,000 | — | — |
| 1979-04-18 | $13.33 | $13.51 | 4,200 | — | — |
| 1979-04-17 | $13.25 | $13.43 | 6,300 | — | — |
| 1979-04-16 | $13.33 | $13.51 | 7,200 | — | — |
| 1979-04-12 | $13.17 | $13.34 | 6,150 | — | — |
| 1979-04-11 | $13.17 | $13.34 | 48,600 | — | — |
| 1979-04-10 | $13.17 | $13.34 | 7,950 | — | — |
| 1979-04-09 | $13.17 | $13.34 | 24,600 | — | — |
| 1979-04-06 | $13.33 | $13.51 | 13,650 | — | — |
| 1979-04-05 | $13.25 | $13.43 | 12,900 | — | — |
| 1979-04-04 | $13.33 | $13.51 | 13,950 | — | — |
| 1979-04-03 | $13.25 | $13.43 | 27,750 | — | — |
| 1979-04-02 | $13.58 | $13.76 | 10,650 | — | — |
| 1979-03-30 | $13.42 | $13.60 | 7,050 | — | — |
| 1979-03-29 | $13.67 | $13.85 | 12,000 | — | — |
| 1979-03-28 | $13.33 | $13.51 | 25,950 | — | — |
| 1979-03-27 | $13.08 | $13.26 | 5,100 | — | — |
| 1979-03-26 | $13.08 | $13.26 | 6,900 | — | — |
| 1979-03-23 | $13.17 | $13.34 | 5,550 | — | — |
| 1979-03-22 | $13.17 | $13.34 | 8,550 | — | — |
| 1979-03-21 | $13.00 | $13.17 | 36,750 | — | — |
| 1979-03-20 | $13.00 | $13.17 | 10,350 | — | — |
| 1979-03-19 | $13.08 | $13.26 | 41,700 | — | — |
| 1979-03-16 | $13.08 | $13.26 | 16,350 | — | — |
| 1979-03-15 | $12.92 | $13.09 | 15,000 | — | — |
| 1979-03-14 | $12.83 | $13.00 | 32,100 | — | — |
| 1979-03-13 | $12.75 | $12.92 | 9,900 | — | — |
| 1979-03-12 | $12.83 | $13.00 | 5,250 | — | — |
| 1979-03-09 | $13.00 | $13.17 | 34,200 | — | — |
| 1979-03-08 | $12.92 | $13.09 | 31,950 | — | — |
| 1979-03-07 | $12.92 | $13.09 | 116,400 | — | — |
| 1979-03-06 | $12.83 | $13.00 | 13,950 | — | — |
| 1979-03-05 | $13.00 | $13.17 | 4,050 | — | — |
| 1979-03-02 | $12.92 | $13.09 | 6,150 | — | — |
| 1979-03-01 | $12.75 | $12.92 | 9,900 | — | — |
| 1979-02-28 | $12.83 | $13.00 | 11,700 | — | — |
| 1979-02-27 | $13.00 | $13.17 | 10,050 | — | — |
| 1979-02-26 | $13.08 | $13.26 | 48,600 | — | — |
| 1979-02-23 | $13.08 | $13.26 | 3,600 | — | — |
| 1979-02-22 | $12.92 | $13.09 | 4,350 | — | — |
| 1979-02-21 | $12.92 | $13.09 | 12,750 | — | — |
| 1979-02-20 | $12.92 | $13.09 | 12,150 | — | — |
| 1979-02-16 | $13.00 | $13.17 | 4,350 | — | — |
| 1979-02-15 | $13.00 | $13.17 | 11,550 | — | — |
| 1979-02-14 | $13.17 | $13.34 | 8,250 | — | — |
| 1979-02-13 | $13.17 | $13.34 | 7,800 | — | — |
| 1979-02-12 | $13.08 | $13.26 | 8,400 | — | — |
| 1979-02-09 | $13.08 | $13.26 | 4,200 | — | — |
| 1979-02-08 | $13.08 | $13.26 | 20,250 | — | — |
| 1979-02-07 | $13.08 | $13.26 | 4,500 | — | — |
| 1979-02-06 | $13.25 | $13.43 | 4,350 | — | — |
| 1979-02-05 | $13.25 | $13.43 | 5,550 | — | — |
| 1979-02-02 | $13.08 | $13.26 | 18,300 | — | — |
| 1979-02-01 | $13.25 | $13.43 | 5,100 | — | — |
| 1979-01-31 | $13.08 | $13.26 | 15,300 | — | — |
| 1979-01-30 | $13.17 | $13.34 | 15,750 | — | — |
| 1979-01-29 | $13.25 | $13.43 | 16,500 | — | — |
| 1979-01-26 | $13.67 | $13.85 | 32,550 | — | — |
| 1979-01-25 | $13.67 | $13.85 | 7,800 | — | — |
| 1979-01-24 | $13.67 | $13.85 | 8,250 | — | — |
| 1979-01-23 | $13.42 | $13.60 | 7,500 | — | — |
| 1979-01-22 | $13.25 | $13.43 | 34,800 | — | — |
| 1979-01-19 | $13.50 | $13.68 | 17,250 | — | — |
| 1979-01-18 | $13.08 | $13.26 | 10,800 | — | — |
| 1979-01-17 | $13.17 | $13.34 | 7,350 | — | — |
| 1979-01-16 | $13.08 | $13.26 | 8,850 | — | — |
| 1979-01-15 | $13.25 | $13.43 | 9,300 | — | — |
| 1979-01-12 | $13.42 | $13.60 | 6,300 | — | — |
| 1979-01-11 | $13.25 | $13.43 | 9,750 | — | — |
| 1979-01-10 | $13.17 | $13.34 | 13,950 | — | — |
| 1979-01-09 | $13.17 | $13.34 | 16,200 | — | — |
| 1979-01-08 | $13.33 | $13.51 | 11,250 | — | — |
| 1979-01-05 | $13.25 | $13.43 | 5,400 | — | — |
| 1979-01-04 | $13.25 | $13.43 | 4,350 | — | — |
| 1979-01-03 | $13.42 | $13.60 | 6,150 | — | — |
| 1979-01-02 | $13.17 | $13.34 | 4,950 | — | — |