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
- 1979-05-15 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 | $6.71 | $6.71 | 99,272 | — | — |
| 1979-12-28 | $6.88 | $6.88 | 151,247 | — | — |
| 1979-12-27 | $6.95 | $6.95 | 15,593 | — | — |
| 1979-12-26 | $6.90 | $6.90 | 34,304 | — | — |
| 1979-12-24 | $6.97 | $6.97 | 20,270 | — | — |
| 1979-12-21 | $7.07 | $7.07 | 67,568 | — | — |
| 1979-12-20 | $7.29 | $7.29 | 49,376 | — | — |
| 1979-12-19 | $7.14 | $7.14 | 102,391 | — | — |
| 1979-12-18 | $7.36 | $7.36 | 123,181 | — | — |
| 1979-12-17 | $7.38 | $7.38 | 48,337 | — | — |
| 1979-12-14 | $7.41 | $7.41 | 44,179 | — | — |
| 1979-12-13 | $7.48 | $7.48 | 182,432 | — | — |
| 1979-12-12 | $7.17 | $7.17 | 131,497 | — | — |
| 1979-12-11 | $6.88 | $6.88 | 46,258 | — | — |
| 1979-12-10 | $6.88 | $6.88 | 124,220 | — | — |
| 1979-12-07 | $6.45 | $6.45 | 117,464 | — | — |
| 1979-12-06 | $6.95 | $6.95 | 106,549 | — | — |
| 1979-12-05 | $6.90 | $6.90 | 134,615 | — | — |
| 1979-12-04 | $6.85 | $6.85 | 121,102 | — | — |
| 1979-12-03 | $6.81 | $6.81 | 57,692 | — | — |
| 1979-11-30 | $6.85 | $6.85 | 83,680 | — | — |
| 1979-11-29 | $6.95 | $6.95 | 161,123 | — | — |
| 1979-11-28 | $7.09 | $7.09 | 408,524 | — | — |
| 1979-11-27 | $7.14 | $7.14 | 297,817 | — | — |
| 1979-11-26 | $7.55 | $7.55 | 285,343 | — | — |
| 1979-11-23 | $7.17 | $7.17 | 101,351 | — | — |
| 1979-11-21 | $7.05 | $7.05 | 237,526 | — | — |
| 1979-11-20 | $7.14 | $7.14 | 195,946 | — | — |
| 1979-11-19 | $7.17 | $7.17 | 335,759 | — | — |
| 1979-11-16 | $6.88 | $6.88 | 125,260 | — | — |
| 1979-11-15 | $6.61 | $6.61 | 194,387 | — | — |
| 1979-11-14 | $6.42 | $6.42 | 91,996 | — | — |
| 1979-11-13 | $6.20 | $6.20 | 109,667 | — | — |
| 1979-11-12 | $6.13 | $6.13 | 75,884 | — | — |
| 1979-11-09 | $6.04 | $6.04 | 129,938 | — | — |
| 1979-11-08 | $5.89 | $5.89 | 53,534 | — | — |
| 1979-11-07 | $5.89 | $5.89 | 199,064 | — | — |
| 1979-11-06 | $6.01 | $6.01 | 162,682 | — | — |
| 1979-11-05 | $5.82 | $5.82 | 84,200 | — | — |
| 1979-11-02 | $5.65 | $5.65 | 31,705 | — | — |
| 1979-11-01 | $5.56 | $5.56 | 127,339 | — | — |
| 1979-10-31 | $5.48 | $5.48 | 47,297 | — | — |
| 1979-10-30 | $5.48 | $5.48 | 78,482 | — | — |
| 1979-10-29 | $5.29 | $5.29 | 21,830 | — | — |
| 1979-10-26 | $5.32 | $5.32 | 59,771 | — | — |
| 1979-10-25 | $5.24 | $5.24 | 40,021 | — | — |
| 1979-10-24 | $5.34 | $5.34 | 58,732 | — | — |
| 1979-10-23 | $5.19 | $5.19 | 67,568 | — | — |
| 1979-10-22 | $5.22 | $5.22 | 121,102 | — | — |
| 1979-10-19 | $5.56 | $5.56 | 164,761 | — | — |
| 1979-10-18 | $5.68 | $5.68 | 95,114 | — | — |
| 1979-10-17 | $5.44 | $5.44 | 47,297 | — | — |
| 1979-10-16 | $5.46 | $5.46 | 75,364 | — | — |
| 1979-10-15 | $5.36 | $5.36 | 125,260 | — | — |
| 1979-10-12 | $5.41 | $5.41 | 116,944 | — | — |
| 1979-10-11 | $5.32 | $5.32 | 192,827 | — | — |
| 1979-10-10 | $5.36 | $5.36 | 418,399 | — | — |
| 1979-10-09 | $5.56 | $5.56 | 262,994 | — | — |
| 1979-10-08 | $6.35 | $6.35 | 245,842 | — | — |
| 1979-10-05 | $6.47 | $6.47 | 181,913 | — | — |
| 1979-10-04 | $6.01 | $6.01 | 147,089 | — | — |
| 1979-10-03 | $5.82 | $5.82 | 198,025 | — | — |
| 1979-10-02 | $5.68 | $5.68 | 105,509 | — | — |
| 1979-10-01 | $5.51 | $5.51 | 48,337 | — | — |
| 1979-09-28 | $5.48 | $5.48 | 58,732 | — | — |
| 1979-09-27 | $5.48 | $5.48 | 35,863 | — | — |
| 1979-09-26 | $5.56 | $5.56 | 67,048 | — | — |
| 1979-09-25 | $5.56 | $5.56 | 215,696 | — | — |
| 1979-09-24 | $5.46 | $5.46 | 262,474 | — | — |
| 1979-09-21 | $5.63 | $5.63 | 129,418 | — | — |
| 1979-09-20 | $5.41 | $5.41 | 80,561 | — | — |
| 1979-09-19 | $5.41 | $5.41 | 62,890 | — | — |
| 1979-09-18 | $5.51 | $5.51 | 111,227 | — | — |
| 1979-09-17 | $5.60 | $5.60 | 229,210 | — | — |
| 1979-09-14 | $5.53 | $5.53 | 169,958 | — | — |
| 1979-09-13 | $5.32 | $5.32 | 114,865 | — | — |
| 1979-09-12 | $5.19 | $5.19 | 73,285 | — | — |
| 1979-09-11 | $5.07 | $5.07 | 59,771 | — | — |
| 1979-09-10 | $5.17 | $5.17 | 105,509 | — | — |
| 1979-09-07 | $5.22 | $5.22 | 75,364 | — | — |
| 1979-09-06 | $4.98 | $4.98 | 64,969 | — | — |
| 1979-09-05 | $4.98 | $4.98 | 173,597 | — | — |
| 1979-09-04 | $5.12 | $5.12 | 107,069 | — | — |
| 1979-08-31 | $5.46 | $5.46 | 315,488 | — | — |
| 1979-08-30 | $5.34 | $5.34 | 198,025 | — | — |
| 1979-08-29 | $4.95 | $4.95 | 81,601 | — | — |
| 1979-08-28 | $4.67 | $4.67 | 37,942 | — | — |
| 1979-08-27 | $4.79 | $4.79 | 44,179 | — | — |
| 1979-08-24 | $4.81 | $4.81 | 48,857 | — | — |
| 1979-08-23 | $4.79 | $4.79 | 45,218 | — | — |
| 1979-08-22 | $4.74 | $4.74 | 100,312 | — | — |
| 1979-08-21 | $4.62 | $4.62 | 41,060 | — | — |
| 1979-08-20 | $4.79 | $4.79 | 26,507 | — | — |
| 1979-08-17 | $4.79 | $4.79 | 53,015 | — | — |
| 1979-08-16 | $4.69 | $4.69 | 61,331 | — | — |
| 1979-08-15 | $4.67 | $4.67 | 54,574 | — | — |
| 1979-08-14 | $4.62 | $4.62 | 41,060 | — | — |
| 1979-08-13 | $4.67 | $4.67 | 40,541 | — | — |
| 1979-08-10 | $4.62 | $4.62 | 41,060 | — | — |
| 1979-08-09 | $4.74 | $4.74 | 34,823 | — | — |
| 1979-08-08 | $4.69 | $4.69 | 78,482 | — | — |
| 1979-08-07 | $4.57 | $4.57 | 42,620 | — | — |
| 1979-08-06 | $4.52 | $4.52 | 40,541 | — | — |
| 1979-08-03 | $4.52 | $4.52 | 61,331 | — | — |
| 1979-08-02 | $4.57 | $4.57 | 98,753 | — | — |
| 1979-08-01 | $4.50 | $4.50 | 53,534 | — | — |
| 1979-07-31 | $4.45 | $4.45 | 69,647 | — | — |
| 1979-07-30 | $4.40 | $4.40 | 79,522 | — | — |
| 1979-07-27 | $4.50 | $4.50 | 40,541 | — | — |
| 1979-07-26 | $4.52 | $4.52 | 22,349 | — | — |
| 1979-07-25 | $4.55 | $4.55 | 23,909 | — | — |
| 1979-07-24 | $4.52 | $4.52 | 24,428 | — | — |
| 1979-07-23 | $4.40 | $4.40 | 48,337 | — | — |
| 1979-07-20 | $4.35 | $4.35 | 20,270 | — | — |
| 1979-07-19 | $4.43 | $4.43 | 34,823 | — | — |
| 1979-07-18 | $4.38 | $4.38 | 82,121 | — | — |
| 1979-07-17 | $4.45 | $4.45 | 58,732 | — | — |
| 1979-07-16 | $4.67 | $4.67 | 26,507 | — | — |
| 1979-07-13 | $4.62 | $4.62 | 89,917 | — | — |
| 1979-07-12 | $4.79 | $4.79 | 85,759 | — | — |
| 1979-07-11 | $4.81 | $4.81 | 173,077 | — | — |
| 1979-07-10 | $4.91 | $4.91 | 168,919 | — | — |
| 1979-07-09 | $5.07 | $5.07 | 223,493 | — | — |
| 1979-07-06 | $4.52 | $4.52 | 98,753 | — | — |
| 1979-07-05 | $4.50 | $4.50 | 18,191 | — | — |
| 1979-07-03 | $4.50 | $4.50 | 45,218 | — | — |
| 1979-07-02 | $4.43 | $4.43 | 40,541 | — | — |
| 1979-06-29 | $4.52 | $4.52 | 135,655 | — | — |
| 1979-06-28 | $4.40 | $4.40 | 63,410 | — | — |
| 1979-06-27 | $4.45 | $4.45 | 124,220 | — | — |
| 1979-06-26 | $4.40 | $4.40 | 77,443 | — | — |
| 1979-06-25 | $4.38 | $4.38 | 73,805 | — | — |
| 1979-06-22 | $4.57 | $4.57 | 70,166 | — | — |
| 1979-06-21 | $4.59 | $4.59 | 389,293 | — | — |
| 1979-06-20 | $4.64 | $4.64 | 152,287 | — | — |
| 1979-06-19 | $4.62 | $4.62 | 113,825 | — | — |
| 1979-06-18 | $4.57 | $4.57 | 34,823 | — | — |
| 1979-06-15 | $4.62 | $4.62 | 107,069 | — | — |
| 1979-06-14 | $4.47 | $4.47 | 58,732 | — | — |
| 1979-06-13 | $4.47 | $4.47 | 75,884 | — | — |
| 1979-06-12 | $4.59 | $4.59 | 48,337 | — | — |
| 1979-06-11 | $4.62 | $4.62 | 48,857 | — | — |
| 1979-06-08 | $4.59 | $4.59 | 53,534 | — | — |
| 1979-06-07 | $4.64 | $4.64 | 141,892 | — | — |
| 1979-06-06 | $4.67 | $4.67 | 148,129 | — | — |
| 1979-06-05 | $4.57 | $4.57 | 136,175 | — | — |
| 1979-06-04 | $4.43 | $4.43 | 71,206 | — | — |
| 1979-06-01 | $4.33 | $4.33 | 103,430 | — | — |
| 1979-05-31 | $4.33 | $4.33 | 80,561 | — | — |
| 1979-05-30 | $4.35 | $4.35 | 113,825 | — | — |
| 1979-05-29 | $4.11 | $4.11 | 123,181 | — | — |
| 1979-05-25 | $3.97 | $3.97 | 63,410 | — | — |
| 1979-05-24 | $3.92 | $3.92 | 80,561 | — | — |
| 1979-05-23 | $3.97 | $3.97 | 85,759 | — | — |
| 1979-05-22 | $4.09 | $4.09 | 127,339 | — | — |
| 1979-05-21 | $4.04 | $4.04 | 106,549 | — | — |
| 1979-05-18 | $3.97 | $3.97 | 119,023 | — | — |
| 1979-05-17 | $3.85 | $3.85 | 57,692 | — | — |
| 1979-05-16 | $3.80 | $3.80 | 66,008 | — | — |
| 1979-05-15 | $3.56 | $3.56 | 22,349 | — | — |