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
- 1973-05-03 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 | $5.85 | $5.85 | 150,920 | — | — |
| 1979-12-28 | $5.88 | $5.88 | 86,680 | — | — |
| 1979-12-27 | $5.71 | $5.71 | 40,920 | — | — |
| 1979-12-26 | $5.60 | $5.60 | 7,480 | — | — |
| 1979-12-24 | $5.65 | $5.65 | 7,040 | — | — |
| 1979-12-21 | $5.65 | $5.65 | 35,200 | — | — |
| 1979-12-20 | $5.74 | $5.74 | 154,440 | — | — |
| 1979-12-19 | $5.68 | $5.68 | 40,480 | — | — |
| 1979-12-18 | $5.71 | $5.71 | 191,840 | — | — |
| 1979-12-17 | $5.71 | $5.71 | 563,640 | — | — |
| 1979-12-14 | $5.54 | $5.54 | 177,760 | — | — |
| 1979-12-13 | $5.34 | $5.34 | 78,320 | — | — |
| 1979-12-12 | $5.45 | $5.45 | 95,480 | — | — |
| 1979-12-11 | $5.40 | $5.40 | 63,800 | — | — |
| 1979-12-10 | $5.54 | $5.54 | 34,760 | — | — |
| 1979-12-07 | $5.54 | $5.54 | 160,600 | — | — |
| 1979-12-06 | $5.65 | $5.65 | 44,880 | — | — |
| 1979-12-05 | $5.60 | $5.60 | 87,560 | — | — |
| 1979-12-04 | $5.60 | $5.60 | 63,800 | — | — |
| 1979-12-03 | $5.54 | $5.54 | 47,960 | — | — |
| 1979-11-30 | $5.51 | $5.51 | 47,960 | — | — |
| 1979-11-29 | $5.45 | $5.45 | 100,320 | — | — |
| 1979-11-28 | $5.48 | $5.48 | 81,840 | — | — |
| 1979-11-27 | $5.37 | $5.37 | 175,120 | — | — |
| 1979-11-26 | $5.23 | $5.23 | 192,280 | — | — |
| 1979-11-23 | $5.20 | $5.20 | 62,040 | — | — |
| 1979-11-21 | $4.94 | $4.94 | 107,800 | — | — |
| 1979-11-20 | $4.94 | $4.94 | 57,640 | — | — |
| 1979-11-19 | $4.94 | $4.94 | 24,640 | — | — |
| 1979-11-16 | $4.97 | $4.97 | 84,480 | — | — |
| 1979-11-15 | $5.09 | $5.09 | 134,640 | — | — |
| 1979-11-14 | $5.09 | $5.09 | 33,000 | — | — |
| 1979-11-13 | $5.11 | $5.11 | 55,880 | — | — |
| 1979-11-12 | $5.23 | $5.23 | 125,400 | — | — |
| 1979-11-09 | $5.06 | $5.06 | 124,520 | — | — |
| 1979-11-08 | $4.97 | $4.97 | 189,640 | — | — |
| 1979-11-07 | $4.83 | $4.83 | 137,720 | — | — |
| 1979-11-06 | $4.94 | $4.94 | 176,000 | — | — |
| 1979-11-05 | $5.03 | $5.03 | 99,440 | — | — |
| 1979-11-02 | $5.09 | $5.09 | 178,200 | — | — |
| 1979-11-01 | $5.14 | $5.14 | 176,000 | — | — |
| 1979-10-31 | $4.89 | $4.89 | 154,880 | — | — |
| 1979-10-30 | $4.94 | $4.94 | 87,120 | — | — |
| 1979-10-29 | $4.69 | $4.69 | 116,160 | — | — |
| 1979-10-26 | $4.66 | $4.66 | 121,000 | — | — |
| 1979-10-25 | $4.52 | $4.52 | 70,840 | — | — |
| 1979-10-24 | $4.52 | $4.52 | 74,360 | — | — |
| 1979-10-23 | $4.57 | $4.57 | 187,880 | — | — |
| 1979-10-22 | $4.60 | $4.60 | 159,280 | — | — |
| 1979-10-19 | $4.72 | $4.72 | 86,240 | — | — |
| 1979-10-18 | $4.91 | $4.91 | 100,320 | — | — |
| 1979-10-17 | $4.83 | $4.83 | 37,840 | — | — |
| 1979-10-16 | $4.83 | $4.83 | 73,480 | — | — |
| 1979-10-15 | $4.77 | $4.77 | 168,960 | — | — |
| 1979-10-12 | $4.94 | $4.94 | 51,480 | — | — |
| 1979-10-11 | $4.91 | $4.91 | 75,240 | — | — |
| 1979-10-10 | $4.97 | $4.97 | 260,480 | — | — |
| 1979-10-09 | $4.97 | $4.97 | 173,360 | — | — |
| 1979-10-08 | $5.34 | $5.34 | 44,440 | — | — |
| 1979-10-05 | $5.54 | $5.54 | 39,600 | — | — |
| 1979-10-04 | $5.60 | $5.60 | 36,520 | — | — |
| 1979-10-03 | $5.60 | $5.60 | 107,800 | — | — |
| 1979-10-02 | $5.60 | $5.60 | 78,320 | — | — |
| 1979-10-01 | $5.51 | $5.51 | 110,880 | — | — |
| 1979-09-28 | $5.43 | $5.43 | 396,880 | — | — |
| 1979-09-27 | $5.40 | $5.40 | 93,280 | — | — |
| 1979-09-26 | $5.40 | $5.40 | 122,760 | — | — |
| 1979-09-25 | $5.40 | $5.40 | 79,640 | — | — |
| 1979-09-24 | $5.51 | $5.51 | 91,520 | — | — |
| 1979-09-21 | $5.57 | $5.57 | 71,280 | — | — |
| 1979-09-20 | $5.45 | $5.45 | 81,840 | — | — |
| 1979-09-19 | $5.54 | $5.54 | 73,480 | — | — |
| 1979-09-18 | $5.54 | $5.54 | 161,040 | — | — |
| 1979-09-17 | $5.51 | $5.51 | 91,520 | — | — |
| 1979-09-14 | $5.77 | $5.77 | 112,640 | — | — |
| 1979-09-13 | $5.77 | $5.77 | 258,720 | — | — |
| 1979-09-12 | $5.65 | $5.65 | 206,360 | — | — |
| 1979-09-11 | $5.60 | $5.60 | 530,200 | — | — |
| 1979-09-10 | $5.77 | $5.77 | 439,120 | — | — |
| 1979-09-07 | $5.09 | $5.09 | 123,200 | — | — |
| 1979-09-06 | $5.11 | $5.11 | 146,960 | — | — |
| 1979-09-05 | $4.97 | $4.97 | 253,880 | — | — |
| 1979-09-04 | $5.06 | $5.06 | 134,640 | — | — |
| 1979-08-31 | $4.97 | $4.97 | 54,560 | — | — |
| 1979-08-30 | $4.94 | $4.94 | 163,680 | — | — |
| 1979-08-29 | $4.97 | $4.97 | 80,080 | — | — |
| 1979-08-28 | $4.97 | $4.97 | 168,520 | — | — |
| 1979-08-27 | $4.91 | $4.91 | 181,280 | — | — |
| 1979-08-24 | $5.03 | $5.03 | 54,120 | — | — |
| 1979-08-23 | $5.09 | $5.09 | 249,920 | — | — |
| 1979-08-22 | $5.11 | $5.11 | 389,400 | — | — |
| 1979-08-21 | $5.09 | $5.09 | 163,680 | — | — |
| 1979-08-20 | $5.17 | $5.17 | 204,600 | — | — |
| 1979-08-17 | $5.11 | $5.11 | 388,080 | — | — |
| 1979-08-16 | $4.97 | $4.97 | 276,760 | — | — |
| 1979-08-15 | $4.89 | $4.89 | 259,600 | — | — |
| 1979-08-14 | $4.77 | $4.77 | 286,440 | — | — |
| 1979-08-13 | $4.80 | $4.80 | 436,480 | — | — |
| 1979-08-10 | $4.72 | $4.72 | 206,800 | — | — |
| 1979-08-09 | $4.66 | $4.66 | 80,520 | — | — |
| 1979-08-08 | $4.66 | $4.66 | 57,640 | — | — |
| 1979-08-07 | $4.66 | $4.66 | 172,920 | — | — |
| 1979-08-06 | $4.63 | $4.63 | 42,680 | — | — |
| 1979-08-03 | $4.60 | $4.60 | 53,680 | — | — |
| 1979-08-02 | $4.66 | $4.66 | 191,400 | — | — |
| 1979-08-01 | $4.66 | $4.66 | 144,760 | — | — |
| 1979-07-31 | $4.52 | $4.52 | 204,600 | — | — |
| 1979-07-30 | $4.46 | $4.46 | 205,480 | — | — |
| 1979-07-27 | $4.35 | $4.35 | 153,560 | — | — |
| 1979-07-26 | $4.26 | $4.26 | 114,400 | — | — |
| 1979-07-25 | $4.23 | $4.23 | 56,760 | — | — |
| 1979-07-24 | $4.20 | $4.20 | 200,200 | — | — |
| 1979-07-23 | $4.18 | $4.18 | 18,480 | — | — |
| 1979-07-20 | $4.18 | $4.18 | 9,680 | — | — |
| 1979-07-19 | $4.15 | $4.15 | 18,480 | — | — |
| 1979-07-18 | $4.15 | $4.15 | 53,680 | — | — |
| 1979-07-17 | $4.15 | $4.15 | 46,640 | — | — |
| 1979-07-16 | $4.12 | $4.12 | 175,560 | — | — |
| 1979-07-13 | $4.20 | $4.20 | 65,120 | — | — |
| 1979-07-12 | $4.20 | $4.20 | 18,040 | — | — |
| 1979-07-11 | $4.20 | $4.20 | 17,160 | — | — |
| 1979-07-10 | $4.18 | $4.18 | 73,040 | — | — |
| 1979-07-09 | $4.26 | $4.26 | 29,480 | — | — |
| 1979-07-06 | $4.29 | $4.29 | 64,240 | — | — |
| 1979-07-05 | $4.26 | $4.26 | 78,760 | — | — |
| 1979-07-03 | $4.23 | $4.23 | 44,000 | — | — |
| 1979-07-02 | $4.23 | $4.23 | 103,400 | — | — |
| 1979-06-29 | $4.26 | $4.26 | 45,760 | — | — |
| 1979-06-28 | $4.23 | $4.23 | 57,640 | — | — |
| 1979-06-27 | $4.26 | $4.26 | 39,160 | — | — |
| 1979-06-26 | $4.26 | $4.26 | 159,280 | — | — |
| 1979-06-25 | $4.26 | $4.26 | 16,280 | — | — |
| 1979-06-22 | $4.32 | $4.32 | 68,200 | — | — |
| 1979-06-21 | $4.29 | $4.29 | 29,920 | — | — |
| 1979-06-20 | $4.29 | $4.29 | 165,000 | — | — |
| 1979-06-19 | $4.23 | $4.23 | 171,160 | — | — |
| 1979-06-18 | $4.26 | $4.26 | 146,080 | — | — |
| 1979-06-15 | $4.23 | $4.23 | 43,120 | — | — |
| 1979-06-14 | $4.23 | $4.23 | 42,240 | — | — |
| 1979-06-13 | $4.29 | $4.29 | 29,040 | — | — |
| 1979-06-12 | $4.32 | $4.32 | 88,440 | — | — |
| 1979-06-11 | $4.26 | $4.26 | 57,640 | — | — |
| 1979-06-08 | $4.29 | $4.29 | 52,800 | — | — |
| 1979-06-07 | $4.29 | $4.29 | 38,280 | — | — |
| 1979-06-06 | $4.32 | $4.32 | 308,000 | — | — |
| 1979-06-05 | $4.26 | $4.26 | 30,360 | — | — |
| 1979-06-04 | $4.23 | $4.23 | 75,680 | — | — |
| 1979-06-01 | $4.23 | $4.23 | 87,560 | — | — |
| 1979-05-31 | $4.23 | $4.23 | 23,760 | — | — |
| 1979-05-30 | $4.12 | $4.12 | 20,680 | — | — |
| 1979-05-29 | $4.15 | $4.15 | 33,880 | — | — |
| 1979-05-25 | $4.15 | $4.15 | 37,400 | — | — |
| 1979-05-24 | $4.23 | $4.23 | 29,920 | — | — |
| 1979-05-23 | $4.23 | $4.23 | 41,800 | — | — |
| 1979-05-22 | $4.23 | $4.23 | 77,000 | — | — |
| 1979-05-21 | $4.20 | $4.20 | 20,240 | — | — |
| 1979-05-18 | $4.18 | $4.18 | 51,920 | — | — |
| 1979-05-17 | $4.23 | $4.23 | 67,760 | — | — |
| 1979-05-16 | $4.12 | $4.12 | 87,120 | — | — |
| 1979-05-15 | $4.06 | $4.06 | 54,560 | — | — |
| 1979-05-14 | $4.12 | $4.12 | 113,960 | — | — |
| 1979-05-11 | $4.18 | $4.18 | 22,880 | — | — |
| 1979-05-10 | $4.20 | $4.20 | 40,040 | — | — |
| 1979-05-09 | $4.18 | $4.18 | 84,920 | — | — |
| 1979-05-08 | $4.23 | $4.23 | 73,480 | — | — |
| 1979-05-07 | $4.20 | $4.20 | 112,200 | — | — |
| 1979-05-04 | $4.26 | $4.26 | 29,480 | — | — |
| 1979-05-03 | $4.29 | $4.29 | 77,000 | — | — |
| 1979-05-02 | $4.29 | $4.29 | 39,160 | — | — |
| 1979-05-01 | $4.29 | $4.29 | 39,600 | — | — |
| 1979-04-30 | $4.32 | $4.32 | 11,880 | — | — |
| 1979-04-27 | $4.35 | $4.35 | 38,720 | — | — |
| 1979-04-26 | $4.35 | $4.35 | 68,200 | — | — |
| 1979-04-25 | $4.35 | $4.35 | 76,120 | — | — |
| 1979-04-24 | $4.32 | $4.32 | 323,400 | — | — |
| 1979-04-23 | $4.18 | $4.18 | 32,120 | — | — |
| 1979-04-20 | $4.15 | $4.15 | 49,280 | — | — |
| 1979-04-19 | $4.12 | $4.12 | 81,840 | — | — |
| 1979-04-18 | $4.15 | $4.15 | 239,360 | — | — |
| 1979-04-17 | $4.15 | $4.15 | 80,520 | — | — |
| 1979-04-16 | $4.15 | $4.15 | 74,360 | — | — |
| 1979-04-12 | $4.23 | $4.23 | 57,200 | — | — |
| 1979-04-11 | $4.23 | $4.23 | 134,200 | — | — |
| 1979-04-10 | $4.32 | $4.32 | 64,240 | — | — |
| 1979-04-09 | $4.35 | $4.35 | 41,360 | — | — |
| 1979-04-06 | $4.35 | $4.35 | 29,040 | — | — |
| 1979-04-05 | $4.40 | $4.40 | 49,280 | — | — |
| 1979-04-04 | $4.43 | $4.43 | 181,720 | — | — |
| 1979-04-03 | $4.35 | $4.35 | 55,440 | — | — |
| 1979-04-02 | $4.35 | $4.35 | 190,080 | — | — |
| 1979-03-30 | $4.43 | $4.43 | 105,160 | — | — |
| 1979-03-29 | $4.46 | $4.46 | 92,840 | — | — |
| 1979-03-28 | $4.46 | $4.46 | 156,200 | — | — |
| 1979-03-27 | $4.52 | $4.52 | 116,600 | — | — |
| 1979-03-26 | $4.43 | $4.43 | 155,760 | — | — |
| 1979-03-23 | $4.46 | $4.46 | 150,040 | — | — |
| 1979-03-22 | $4.32 | $4.32 | 103,400 | — | — |
| 1979-03-21 | $4.32 | $4.32 | 98,560 | — | — |
| 1979-03-20 | $4.26 | $4.26 | 43,560 | — | — |
| 1979-03-19 | $4.32 | $4.32 | 80,520 | — | — |
| 1979-03-16 | $4.35 | $4.35 | 105,160 | — | — |
| 1979-03-15 | $4.23 | $4.23 | 86,240 | — | — |
| 1979-03-14 | $4.15 | $4.15 | 98,120 | — | — |
| 1979-03-13 | $4.15 | $4.15 | 121,000 | — | — |
| 1979-03-12 | $4.09 | $4.09 | 25,080 | — | — |
| 1979-03-09 | $4.09 | $4.09 | 84,480 | — | — |
| 1979-03-08 | $4.09 | $4.09 | 72,160 | — | — |
| 1979-03-07 | $4.03 | $4.03 | 71,280 | — | — |
| 1979-03-06 | $3.92 | $3.92 | 31,680 | — | — |
| 1979-03-05 | $3.98 | $3.98 | 40,920 | — | — |
| 1979-03-02 | $3.89 | $3.89 | 51,920 | — | — |
| 1979-03-01 | $3.86 | $3.86 | 173,800 | — | — |
| 1979-02-28 | $3.86 | $3.86 | 84,040 | — | — |
| 1979-02-27 | $3.78 | $3.78 | 128,920 | — | — |
| 1979-02-26 | $3.92 | $3.92 | 98,120 | — | — |
| 1979-02-23 | $3.92 | $3.92 | 103,400 | — | — |
| 1979-02-22 | $3.86 | $3.86 | 39,160 | — | — |
| 1979-02-21 | $3.92 | $3.92 | 57,200 | — | — |
| 1979-02-20 | $4.01 | $4.01 | 91,520 | — | — |
| 1979-02-16 | $3.95 | $3.95 | 184,800 | — | — |
| 1979-02-15 | $3.81 | $3.81 | 103,840 | — | — |
| 1979-02-14 | $3.86 | $3.86 | 91,080 | — | — |
| 1979-02-13 | $3.86 | $3.86 | 77,440 | — | — |
| 1979-02-12 | $3.81 | $3.81 | 48,400 | — | — |
| 1979-02-09 | $3.81 | $3.81 | 44,440 | — | — |
| 1979-02-08 | $3.81 | $3.81 | 67,320 | — | — |
| 1979-02-07 | $3.78 | $3.78 | 194,920 | — | — |
| 1979-02-06 | $3.84 | $3.84 | 100,760 | — | — |
| 1979-02-05 | $3.84 | $3.84 | 49,280 | — | — |
| 1979-02-02 | $3.81 | $3.81 | 158,840 | — | — |
| 1979-02-01 | $3.72 | $3.72 | 34,320 | — | — |
| 1979-01-31 | $3.72 | $3.72 | 29,480 | — | — |
| 1979-01-30 | $3.72 | $3.72 | 35,200 | — | — |
| 1979-01-29 | $3.72 | $3.72 | 37,400 | — | — |
| 1979-01-26 | $3.72 | $3.72 | 47,960 | — | — |
| 1979-01-25 | $3.72 | $3.72 | 50,600 | — | — |
| 1979-01-24 | $3.66 | $3.66 | 83,160 | — | — |
| 1979-01-23 | $3.69 | $3.69 | 197,560 | — | — |
| 1979-01-22 | $3.66 | $3.66 | 59,840 | — | — |
| 1979-01-19 | $3.72 | $3.72 | 110,440 | — | — |
| 1979-01-18 | $3.66 | $3.66 | 188,760 | — | — |
| 1979-01-17 | $3.72 | $3.72 | 139,920 | — | — |
| 1979-01-16 | $3.78 | $3.78 | 21,120 | — | — |
| 1979-01-15 | $3.84 | $3.84 | 117,920 | — | — |
| 1979-01-12 | $3.72 | $3.72 | 143,440 | — | — |
| 1979-01-11 | $3.72 | $3.72 | 34,760 | — | — |
| 1979-01-10 | $3.72 | $3.72 | 54,560 | — | — |
| 1979-01-09 | $3.81 | $3.81 | 130,680 | — | — |
| 1979-01-08 | $3.72 | $3.72 | 49,280 | — | — |
| 1979-01-05 | $3.72 | $3.72 | 62,040 | — | — |
| 1979-01-04 | $3.72 | $3.72 | 124,080 | — | — |
| 1979-01-03 | $3.58 | $3.58 | 42,240 | — | — |
| 1979-01-02 | $3.58 | $3.58 | 33,440 | — | — |