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 | $5.59 | $5.69 | 247,600 | — | — |
| 1979-12-28 | $5.63 | $5.72 | 41,200 | — | — |
| 1979-12-27 | $5.81 | $5.91 | 56,000 | — | — |
| 1979-12-26 | $5.78 | $5.88 | 18,800 | — | — |
| 1979-12-24 | $5.78 | $5.88 | 21,200 | — | — |
| 1979-12-21 | $5.78 | $5.88 | 43,600 | — | — |
| 1979-12-20 | $5.88 | $5.97 | 152,400 | — | — |
| 1979-12-19 | $5.78 | $5.88 | 129,200 | — | — |
| 1979-12-18 | $5.72 | $5.81 | 182,000 | — | — |
| 1979-12-17 | $5.69 | $5.78 | 137,600 | — | — |
| 1979-12-14 | $5.69 | $5.78 | 40,000 | — | — |
| 1979-12-13 | $5.69 | $5.78 | 30,800 | — | — |
| 1979-12-12 | $5.75 | $5.84 | 21,200 | — | — |
| 1979-12-11 | $5.75 | $5.84 | 32,400 | — | — |
| 1979-12-10 | $5.75 | $5.84 | 62,400 | — | — |
| 1979-12-07 | $5.84 | $5.94 | 47,200 | — | — |
| 1979-12-06 | $5.84 | $5.94 | 23,600 | — | — |
| 1979-12-05 | $5.88 | $5.97 | 26,800 | — | — |
| 1979-12-04 | $5.84 | $5.94 | 42,800 | — | — |
| 1979-12-03 | $5.94 | $6.04 | 114,400 | — | — |
| 1979-11-30 | $5.88 | $5.97 | 38,400 | — | — |
| 1979-11-29 | $5.91 | $6.00 | 78,000 | — | — |
| 1979-11-28 | $5.84 | $5.94 | 96,400 | — | — |
| 1979-11-27 | $5.81 | $5.91 | 72,800 | — | — |
| 1979-11-26 | $5.59 | $5.69 | 44,400 | — | — |
| 1979-11-23 | $5.47 | $5.56 | 24,400 | — | — |
| 1979-11-21 | $5.50 | $5.59 | 108,000 | — | — |
| 1979-11-20 | $5.41 | $5.50 | 31,600 | — | — |
| 1979-11-19 | $5.47 | $5.56 | 52,000 | — | — |
| 1979-11-16 | $5.44 | $5.53 | 61,200 | — | — |
| 1979-11-15 | $5.44 | $5.53 | 55,600 | — | — |
| 1979-11-14 | $5.47 | $5.56 | 25,200 | — | — |
| 1979-11-13 | $5.44 | $5.53 | 36,400 | — | — |
| 1979-11-12 | $5.44 | $5.53 | 32,800 | — | — |
| 1979-11-09 | $5.41 | $5.50 | 59,200 | — | — |
| 1979-11-08 | $5.41 | $5.50 | 21,600 | — | — |
| 1979-11-07 | $5.41 | $5.50 | 166,000 | — | — |
| 1979-11-06 | $5.44 | $5.53 | 50,800 | — | — |
| 1979-11-05 | $5.44 | $5.53 | 73,200 | — | — |
| 1979-11-02 | $5.44 | $5.53 | 36,000 | — | — |
| 1979-11-01 | $5.44 | $5.53 | 27,600 | — | — |
| 1979-10-31 | $5.50 | $5.59 | 42,400 | — | — |
| 1979-10-30 | $5.47 | $5.56 | 24,800 | — | — |
| 1979-10-29 | $5.47 | $5.56 | 22,000 | — | — |
| 1979-10-26 | $5.41 | $5.50 | 39,200 | — | — |
| 1979-10-25 | $5.34 | $5.43 | 40,000 | — | — |
| 1979-10-24 | $5.44 | $5.53 | 179,600 | — | — |
| 1979-10-23 | $5.44 | $5.53 | 46,400 | — | — |
| 1979-10-22 | $5.50 | $5.59 | 72,000 | — | — |
| 1979-10-19 | $5.53 | $5.62 | 73,200 | — | — |
| 1979-10-18 | $5.59 | $5.69 | 64,000 | — | — |
| 1979-10-17 | $5.63 | $5.72 | 417,600 | — | — |
| 1979-10-16 | $5.63 | $5.72 | 44,400 | — | — |
| 1979-10-15 | $5.63 | $5.72 | 64,400 | — | — |
| 1979-10-12 | $5.59 | $5.69 | 83,600 | — | — |
| 1979-10-11 | $5.56 | $5.65 | 209,600 | — | — |
| 1979-10-10 | $5.50 | $5.59 | 111,600 | — | — |
| 1979-10-09 | $5.56 | $5.65 | 164,800 | — | — |
| 1979-10-08 | $5.78 | $5.88 | 32,800 | — | — |
| 1979-10-05 | $5.84 | $5.94 | 28,000 | — | — |
| 1979-10-04 | $5.84 | $5.94 | 38,400 | — | — |
| 1979-10-03 | $5.75 | $5.84 | 324,000 | — | — |
| 1979-10-02 | $5.91 | $6.00 | 30,000 | — | — |
| 1979-10-01 | $5.94 | $6.04 | 26,400 | — | — |
| 1979-09-28 | $5.94 | $6.04 | 129,200 | — | — |
| 1979-09-27 | $6.13 | $6.23 | 87,200 | — | — |
| 1979-09-26 | $6.13 | $6.23 | 97,200 | — | — |
| 1979-09-25 | $6.09 | $6.19 | 138,400 | — | — |
| 1979-09-24 | $6.06 | $6.16 | 28,000 | — | — |
| 1979-09-21 | $6.09 | $6.19 | 548,800 | — | — |
| 1979-09-20 | $6.09 | $6.19 | 148,000 | — | — |
| 1979-09-19 | $6.13 | $6.23 | 144,800 | — | — |
| 1979-09-18 | $6.13 | $6.23 | 77,200 | — | — |
| 1979-09-17 | $6.13 | $6.23 | 58,800 | — | — |
| 1979-09-14 | $6.13 | $6.23 | 114,800 | — | — |
| 1979-09-13 | $6.13 | $6.23 | 167,200 | — | — |
| 1979-09-12 | $6.22 | $6.32 | 58,000 | — | — |
| 1979-09-11 | $6.22 | $6.32 | 63,200 | — | — |
| 1979-09-10 | $6.22 | $6.32 | 146,000 | — | — |
| 1979-09-07 | $6.19 | $6.29 | 61,200 | — | — |
| 1979-09-06 | $6.22 | $6.32 | 156,800 | — | — |
| 1979-09-05 | $6.25 | $6.35 | 65,600 | — | — |
| 1979-09-04 | $6.28 | $6.38 | 34,000 | — | — |
| 1979-08-31 | $6.28 | $6.38 | 39,200 | — | — |
| 1979-08-30 | $6.31 | $6.42 | 141,600 | — | — |
| 1979-08-29 | $6.31 | $6.42 | 24,400 | — | — |
| 1979-08-28 | $6.34 | $6.45 | 104,400 | — | — |
| 1979-08-27 | $6.31 | $6.42 | 58,800 | — | — |
| 1979-08-24 | $6.28 | $6.38 | 126,000 | — | — |
| 1979-08-23 | $6.34 | $6.45 | 121,200 | — | — |
| 1979-08-22 | $6.34 | $6.45 | 62,400 | — | — |
| 1979-08-21 | $6.38 | $6.48 | 101,600 | — | — |
| 1979-08-20 | $6.34 | $6.45 | 23,600 | — | — |
| 1979-08-17 | $6.31 | $6.42 | 27,600 | — | — |
| 1979-08-16 | $6.34 | $6.45 | 56,800 | — | — |
| 1979-08-15 | $6.34 | $6.45 | 118,000 | — | — |
| 1979-08-14 | $6.31 | $6.42 | 15,200 | — | — |
| 1979-08-13 | $6.28 | $6.38 | 75,600 | — | — |
| 1979-08-10 | $6.22 | $6.32 | 30,000 | — | — |
| 1979-08-09 | $6.22 | $6.32 | 102,400 | — | — |
| 1979-08-08 | $6.25 | $6.35 | 101,600 | — | — |
| 1979-08-07 | $6.19 | $6.29 | 40,400 | — | — |
| 1979-08-06 | $6.19 | $6.29 | 116,800 | — | — |
| 1979-08-03 | $6.09 | $6.19 | 23,600 | — | — |
| 1979-08-02 | $6.09 | $6.19 | 57,200 | — | — |
| 1979-08-01 | $6.13 | $6.23 | 102,400 | — | — |
| 1979-07-31 | $6.13 | $6.23 | 44,000 | — | — |
| 1979-07-30 | $6.16 | $6.26 | 31,200 | — | — |
| 1979-07-27 | $6.19 | $6.29 | 37,600 | — | — |
| 1979-07-26 | $6.13 | $6.23 | 56,400 | — | — |
| 1979-07-25 | $6.06 | $6.16 | 22,000 | — | — |
| 1979-07-24 | $6.06 | $6.16 | 16,400 | — | — |
| 1979-07-23 | $6.09 | $6.19 | 35,600 | — | — |
| 1979-07-20 | $6.16 | $6.26 | 22,400 | — | — |
| 1979-07-19 | $6.13 | $6.23 | 162,400 | — | — |
| 1979-07-18 | $6.19 | $6.29 | 60,000 | — | — |
| 1979-07-17 | $6.19 | $6.29 | 33,200 | — | — |
| 1979-07-16 | $6.22 | $6.32 | 42,400 | — | — |
| 1979-07-13 | $6.16 | $6.26 | 121,200 | — | — |
| 1979-07-12 | $6.19 | $6.29 | 77,200 | — | — |
| 1979-07-11 | $6.16 | $6.26 | 51,600 | — | — |
| 1979-07-10 | $6.13 | $6.23 | 71,600 | — | — |
| 1979-07-09 | $6.13 | $6.23 | 73,600 | — | — |
| 1979-07-06 | $6.06 | $6.16 | 53,200 | — | — |
| 1979-07-05 | $6.06 | $6.16 | 241,200 | — | — |
| 1979-07-03 | $5.97 | $6.07 | 63,600 | — | — |
| 1979-07-02 | $5.94 | $6.04 | 100,800 | — | — |
| 1979-06-29 | $6.03 | $6.13 | 112,800 | — | — |
| 1979-06-28 | $6.22 | $6.32 | 127,200 | — | — |
| 1979-06-27 | $6.22 | $6.32 | 145,600 | — | — |
| 1979-06-26 | $6.19 | $6.29 | 55,600 | — | — |
| 1979-06-25 | $6.16 | $6.26 | 18,000 | — | — |
| 1979-06-22 | $6.19 | $6.29 | 74,400 | — | — |
| 1979-06-21 | $6.13 | $6.23 | 42,000 | — | — |
| 1979-06-20 | $6.13 | $6.23 | 63,200 | — | — |
| 1979-06-19 | $6.13 | $6.23 | 98,000 | — | — |
| 1979-06-18 | $6.13 | $6.23 | 36,000 | — | — |
| 1979-06-15 | $6.13 | $6.23 | 17,200 | — | — |
| 1979-06-14 | $6.13 | $6.23 | 246,800 | — | — |
| 1979-06-13 | $6.09 | $6.19 | 37,600 | — | — |
| 1979-06-12 | $6.03 | $6.13 | 46,400 | — | — |
| 1979-06-11 | $5.94 | $6.04 | 34,400 | — | — |
| 1979-06-08 | $5.91 | $6.00 | 154,400 | — | — |
| 1979-06-07 | $5.91 | $6.00 | 33,200 | — | — |
| 1979-06-06 | $5.94 | $6.04 | 212,400 | — | — |
| 1979-06-05 | $5.94 | $6.04 | 122,000 | — | — |
| 1979-06-04 | $5.84 | $5.94 | 51,600 | — | — |
| 1979-06-01 | $5.78 | $5.88 | 28,000 | — | — |
| 1979-05-31 | $5.78 | $5.88 | 51,600 | — | — |
| 1979-05-30 | $5.75 | $5.84 | 131,200 | — | — |
| 1979-05-29 | $5.75 | $5.84 | 187,600 | — | — |
| 1979-05-25 | $5.78 | $5.88 | 258,000 | — | — |
| 1979-05-24 | $5.69 | $5.78 | 92,000 | — | — |
| 1979-05-23 | $5.66 | $5.75 | 184,000 | — | — |
| 1979-05-22 | $5.63 | $5.72 | 20,400 | — | — |
| 1979-05-21 | $5.59 | $5.69 | 173,600 | — | — |
| 1979-05-18 | $5.63 | $5.72 | 308,800 | — | — |
| 1979-05-17 | $5.69 | $5.78 | 60,400 | — | — |
| 1979-05-16 | $5.56 | $5.65 | 45,200 | — | — |
| 1979-05-15 | $5.47 | $5.56 | 262,800 | — | — |
| 1979-05-14 | $5.50 | $5.59 | 38,400 | — | — |
| 1979-05-11 | $5.47 | $5.56 | 126,000 | — | — |
| 1979-05-10 | $5.44 | $5.53 | 416,800 | — | — |
| 1979-05-09 | $5.47 | $5.56 | 108,400 | — | — |
| 1979-05-08 | $5.50 | $5.59 | 394,400 | — | — |
| 1979-05-07 | $5.50 | $5.59 | 150,800 | — | — |
| 1979-05-04 | $5.50 | $5.59 | 63,600 | — | — |
| 1979-05-03 | $5.56 | $5.65 | 1,143,600 | — | — |
| 1979-05-02 | $5.63 | $5.72 | 239,600 | — | — |
| 1979-05-01 | $5.69 | $5.78 | 40,000 | — | — |
| 1979-04-30 | $5.66 | $5.75 | 307,600 | — | — |
| 1979-04-27 | $5.63 | $5.72 | 39,600 | — | — |
| 1979-04-26 | $5.69 | $5.78 | 380,800 | — | — |
| 1979-04-25 | $5.66 | $5.75 | 71,200 | — | — |
| 1979-04-24 | $5.72 | $5.81 | 43,200 | — | — |
| 1979-04-23 | $5.72 | $5.81 | 130,000 | — | — |
| 1979-04-20 | $5.78 | $5.88 | 47,200 | — | — |
| 1979-04-19 | $5.84 | $5.94 | 240,400 | — | — |
| 1979-04-18 | $5.75 | $5.84 | 38,000 | — | — |
| 1979-04-17 | $5.75 | $5.84 | 70,800 | — | — |
| 1979-04-16 | $5.75 | $5.84 | 311,200 | — | — |
| 1979-04-12 | $6.00 | $6.10 | 110,000 | — | — |
| 1979-04-11 | $5.91 | $6.00 | 36,400 | — | — |
| 1979-04-10 | $5.88 | $5.97 | 139,200 | — | — |
| 1979-04-09 | $5.88 | $5.97 | 129,200 | — | — |
| 1979-04-06 | $5.91 | $6.00 | 138,400 | — | — |
| 1979-04-05 | $6.03 | $6.13 | 30,400 | — | — |
| 1979-04-04 | $6.03 | $6.13 | 83,200 | — | — |
| 1979-04-03 | $6.06 | $6.16 | 774,800 | — | — |
| 1979-04-02 | $6.09 | $6.19 | 260,400 | — | — |
| 1979-03-30 | $6.16 | $6.26 | 163,200 | — | — |
| 1979-03-29 | $6.28 | $6.38 | 19,200 | — | — |
| 1979-03-28 | $6.25 | $6.35 | 89,600 | — | — |
| 1979-03-27 | $6.28 | $6.38 | 15,200 | — | — |
| 1979-03-26 | $6.25 | $6.35 | 240,800 | — | — |
| 1979-03-23 | $6.25 | $6.35 | 28,000 | — | — |
| 1979-03-22 | $6.22 | $6.32 | 17,200 | — | — |
| 1979-03-21 | $6.31 | $6.42 | 196,000 | — | — |
| 1979-03-20 | $6.19 | $6.29 | 30,000 | — | — |
| 1979-03-19 | $6.19 | $6.29 | 106,000 | — | — |
| 1979-03-16 | $6.16 | $6.26 | 18,800 | — | — |
| 1979-03-15 | $6.19 | $6.29 | 18,000 | — | — |
| 1979-03-14 | $6.19 | $6.29 | 414,800 | — | — |
| 1979-03-13 | $6.22 | $6.32 | 46,400 | — | — |
| 1979-03-12 | $6.25 | $6.35 | 53,200 | — | — |
| 1979-03-09 | $6.16 | $6.26 | 61,200 | — | — |
| 1979-03-08 | $6.25 | $6.35 | 87,200 | — | — |
| 1979-03-07 | $6.13 | $6.23 | 10,400 | — | — |
| 1979-03-06 | $6.09 | $6.19 | 113,600 | — | — |
| 1979-03-05 | $6.09 | $6.19 | 15,200 | — | — |
| 1979-03-02 | $6.06 | $6.16 | 115,200 | — | — |
| 1979-03-01 | $6.06 | $6.16 | 18,000 | — | — |
| 1979-02-28 | $6.06 | $6.16 | 12,800 | — | — |
| 1979-02-27 | $6.09 | $6.19 | 141,600 | — | — |
| 1979-02-26 | $6.13 | $6.23 | 54,000 | — | — |
| 1979-02-23 | $6.13 | $6.23 | 10,000 | — | — |
| 1979-02-22 | $6.13 | $6.23 | 36,400 | — | — |
| 1979-02-21 | $6.13 | $6.23 | 23,600 | — | — |
| 1979-02-20 | $6.13 | $6.23 | 512,000 | — | — |
| 1979-02-16 | $6.06 | $6.16 | 17,200 | — | — |
| 1979-02-15 | $6.09 | $6.19 | 18,800 | — | — |
| 1979-02-14 | $6.09 | $6.19 | 129,200 | — | — |
| 1979-02-13 | $6.09 | $6.19 | 62,000 | — | — |
| 1979-02-12 | $6.03 | $6.13 | 12,000 | — | — |
| 1979-02-09 | $6.06 | $6.16 | 109,200 | — | — |
| 1979-02-08 | $6.06 | $6.16 | 20,800 | — | — |
| 1979-02-07 | $6.09 | $6.19 | 340,800 | — | — |
| 1979-02-06 | $6.09 | $6.19 | 134,400 | — | — |
| 1979-02-05 | $6.13 | $6.23 | 51,200 | — | — |
| 1979-02-02 | $6.06 | $6.16 | 100,800 | — | — |
| 1979-02-01 | $6.06 | $6.16 | 120,800 | — | — |
| 1979-01-31 | $6.13 | $6.23 | 214,800 | — | — |
| 1979-01-30 | $6.13 | $6.23 | 87,600 | — | — |
| 1979-01-29 | $6.13 | $6.23 | 42,400 | — | — |
| 1979-01-26 | $6.13 | $6.23 | 63,600 | — | — |
| 1979-01-25 | $6.13 | $6.23 | 74,000 | — | — |
| 1979-01-24 | $6.06 | $6.16 | 164,800 | — | — |
| 1979-01-23 | $6.06 | $6.16 | 58,800 | — | — |
| 1979-01-22 | $6.06 | $6.16 | 40,800 | — | — |
| 1979-01-19 | $6.09 | $6.19 | 20,800 | — | — |
| 1979-01-18 | $6.09 | $6.19 | 379,200 | — | — |
| 1979-01-17 | $6.09 | $6.19 | 27,600 | — | — |
| 1979-01-16 | $6.06 | $6.16 | 60,000 | — | — |
| 1979-01-15 | $6.09 | $6.19 | 78,800 | — | — |
| 1979-01-12 | $6.09 | $6.19 | 119,200 | — | — |
| 1979-01-11 | $6.03 | $6.13 | 16,000 | — | — |
| 1979-01-10 | $6.00 | $6.10 | 25,600 | — | — |
| 1979-01-09 | $6.00 | $6.10 | 23,200 | — | — |
| 1979-01-08 | $6.06 | $6.16 | 18,800 | — | — |
| 1979-01-05 | $6.09 | $6.19 | 39,200 | — | — |
| 1979-01-04 | $6.00 | $6.10 | 122,400 | — | — |
| 1979-01-03 | $5.91 | $6.00 | 40,800 | — | — |
| 1979-01-02 | $5.91 | $6.00 | 26,000 | — | — |