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 | $2.25 | $2.25 | 254,400 | — | — |
| 1979-12-28 | $2.17 | $2.18 | 262,400 | — | — |
| 1979-12-27 | $2.22 | $2.22 | 104,800 | — | — |
| 1979-12-26 | $2.23 | $2.24 | 16,800 | — | — |
| 1979-12-24 | $2.23 | $2.24 | 66,400 | — | — |
| 1979-12-21 | $2.27 | $2.27 | 21,600 | — | — |
| 1979-12-20 | $2.25 | $2.25 | 67,200 | — | — |
| 1979-12-19 | $2.25 | $2.25 | 40,800 | — | — |
| 1979-12-18 | $2.28 | $2.28 | 54,400 | — | — |
| 1979-12-17 | $2.28 | $2.28 | 56,800 | — | — |
| 1979-12-14 | $2.25 | $2.25 | 82,400 | — | — |
| 1979-12-13 | $2.22 | $2.22 | 690,400 | — | — |
| 1979-12-12 | $2.31 | $2.32 | 85,600 | — | — |
| 1979-12-11 | $2.31 | $2.32 | 56,000 | — | — |
| 1979-12-10 | $2.39 | $2.39 | 67,200 | — | — |
| 1979-12-07 | $2.38 | $2.38 | 23,200 | — | — |
| 1979-12-06 | $2.39 | $2.39 | 31,200 | — | — |
| 1979-12-05 | $2.36 | $2.36 | 40,000 | — | — |
| 1979-12-04 | $2.34 | $2.35 | 36,000 | — | — |
| 1979-12-03 | $2.34 | $2.35 | 108,000 | — | — |
| 1979-11-30 | $2.39 | $2.39 | 10,400 | — | — |
| 1979-11-29 | $2.33 | $2.33 | 32,800 | — | — |
| 1979-11-28 | $2.30 | $2.30 | 70,400 | — | — |
| 1979-11-27 | $2.31 | $2.32 | 212,000 | — | — |
| 1979-11-26 | $2.27 | $2.27 | 56,000 | — | — |
| 1979-11-23 | $2.25 | $2.25 | 48,000 | — | — |
| 1979-11-21 | $2.20 | $2.21 | 204,000 | — | — |
| 1979-11-20 | $2.30 | $2.30 | 352,800 | — | — |
| 1979-11-19 | $2.31 | $2.32 | 21,600 | — | — |
| 1979-11-16 | $2.36 | $2.36 | 17,600 | — | — |
| 1979-11-15 | $2.36 | $2.36 | 30,400 | — | — |
| 1979-11-14 | $2.31 | $2.32 | 174,400 | — | — |
| 1979-11-13 | $2.31 | $2.32 | 52,000 | — | — |
| 1979-11-12 | $2.31 | $2.32 | 38,400 | — | — |
| 1979-11-09 | $2.31 | $2.32 | 52,800 | — | — |
| 1979-11-08 | $2.25 | $2.25 | 73,600 | — | — |
| 1979-11-07 | $2.25 | $2.25 | 76,000 | — | — |
| 1979-11-06 | $2.27 | $2.27 | 267,200 | — | — |
| 1979-11-05 | $2.27 | $2.27 | 151,200 | — | — |
| 1979-11-02 | $2.34 | $2.35 | 73,600 | — | — |
| 1979-11-01 | $2.42 | $2.43 | 579,200 | — | — |
| 1979-10-31 | $2.22 | $2.22 | 76,800 | — | — |
| 1979-10-30 | $2.23 | $2.24 | 12,000 | — | — |
| 1979-10-29 | $2.17 | $2.18 | 11,200 | — | — |
| 1979-10-26 | $2.20 | $2.21 | 54,400 | — | — |
| 1979-10-25 | $2.28 | $2.28 | 23,200 | — | — |
| 1979-10-24 | $2.28 | $2.28 | 2,400 | — | — |
| 1979-10-23 | $2.28 | $2.28 | 10,400 | — | — |
| 1979-10-22 | $2.30 | $2.30 | 36,000 | — | — |
| 1979-10-19 | $2.31 | $2.32 | 36,000 | — | — |
| 1979-10-18 | $2.36 | $2.36 | 64,800 | — | — |
| 1979-10-17 | $2.38 | $2.38 | 12,000 | — | — |
| 1979-10-16 | $2.38 | $2.38 | 11,200 | — | — |
| 1979-10-15 | $2.36 | $2.36 | 207,200 | — | — |
| 1979-10-12 | $2.44 | $2.44 | 54,400 | — | — |
| 1979-10-11 | $2.38 | $2.38 | 56,000 | — | — |
| 1979-10-10 | $2.34 | $2.35 | 60,800 | — | — |
| 1979-10-09 | $2.44 | $2.44 | 196,800 | — | — |
| 1979-10-08 | $2.58 | $2.58 | 39,200 | — | — |
| 1979-10-05 | $2.61 | $2.61 | 106,400 | — | — |
| 1979-10-04 | $2.61 | $2.61 | 143,200 | — | — |
| 1979-10-03 | $2.38 | $2.38 | 20,800 | — | — |
| 1979-10-02 | $2.38 | $2.38 | 76,000 | — | — |
| 1979-10-01 | $2.38 | $2.38 | 17,600 | — | — |
| 1979-09-28 | $2.39 | $2.39 | 49,600 | — | — |
| 1979-09-27 | $2.38 | $2.38 | 8,000 | — | — |
| 1979-09-26 | $2.38 | $2.38 | 41,600 | — | — |
| 1979-09-25 | $2.39 | $2.39 | 27,200 | — | — |
| 1979-09-24 | $2.41 | $2.41 | 66,400 | — | — |
| 1979-09-21 | $2.38 | $2.38 | 22,400 | — | — |
| 1979-09-20 | $2.38 | $2.38 | 23,200 | — | — |
| 1979-09-19 | $2.34 | $2.35 | 24,000 | — | — |
| 1979-09-18 | $2.36 | $2.36 | 16,800 | — | — |
| 1979-09-17 | $2.41 | $2.41 | 16,000 | — | — |
| 1979-09-14 | $2.38 | $2.38 | 24,000 | — | — |
| 1979-09-13 | $2.31 | $2.32 | 40,000 | — | — |
| 1979-09-12 | $2.31 | $2.32 | 12,800 | — | — |
| 1979-09-11 | $2.28 | $2.28 | 16,800 | — | — |
| 1979-09-10 | $2.28 | $2.28 | 6,400 | — | — |
| 1979-09-07 | $2.30 | $2.30 | 64,800 | — | — |
| 1979-09-06 | $2.25 | $2.25 | 42,400 | — | — |
| 1979-09-05 | $2.22 | $2.22 | 16,000 | — | — |
| 1979-09-04 | $2.23 | $2.24 | 53,600 | — | — |
| 1979-08-31 | $2.34 | $2.35 | 7,200 | — | — |
| 1979-08-30 | $2.28 | $2.28 | 22,400 | — | — |
| 1979-08-29 | $2.30 | $2.30 | 3,200 | — | — |
| 1979-08-28 | $2.31 | $2.32 | 7,200 | — | — |
| 1979-08-27 | $2.31 | $2.32 | 20,800 | — | — |
| 1979-08-24 | $2.31 | $2.32 | 18,400 | — | — |
| 1979-08-23 | $2.36 | $2.36 | 4,800 | — | — |
| 1979-08-22 | $2.36 | $2.36 | 24,800 | — | — |
| 1979-08-21 | $2.36 | $2.36 | 15,200 | — | — |
| 1979-08-20 | $2.33 | $2.33 | 21,600 | — | — |
| 1979-08-17 | $2.34 | $2.35 | 28,000 | — | — |
| 1979-08-16 | $2.38 | $2.38 | 28,000 | — | — |
| 1979-08-15 | $2.34 | $2.35 | 59,200 | — | — |
| 1979-08-14 | $2.36 | $2.36 | 32,000 | — | — |
| 1979-08-13 | $2.41 | $2.41 | 41,600 | — | — |
| 1979-08-10 | $2.34 | $2.35 | 119,200 | — | — |
| 1979-08-09 | $2.27 | $2.27 | 82,400 | — | — |
| 1979-08-08 | $2.25 | $2.25 | 19,200 | — | — |
| 1979-08-07 | $2.25 | $2.25 | 20,800 | — | — |
| 1979-08-06 | $2.27 | $2.27 | 16,800 | — | — |
| 1979-08-03 | $2.25 | $2.25 | 12,000 | — | — |
| 1979-08-02 | $2.28 | $2.28 | 35,200 | — | — |
| 1979-08-01 | $2.23 | $2.24 | 21,600 | — | — |
| 1979-07-31 | $2.17 | $2.18 | 14,400 | — | — |
| 1979-07-30 | $2.17 | $2.18 | 20,800 | — | — |
| 1979-07-27 | $2.16 | $2.16 | 22,400 | — | — |
| 1979-07-26 | $2.17 | $2.18 | 46,400 | — | — |
| 1979-07-25 | $2.17 | $2.18 | 7,200 | — | — |
| 1979-07-24 | $2.13 | $2.13 | 68,000 | — | — |
| 1979-07-23 | $2.14 | $2.14 | 13,600 | — | — |
| 1979-07-20 | $2.19 | $2.19 | 11,200 | — | — |
| 1979-07-19 | $2.22 | $2.22 | 11,200 | — | — |
| 1979-07-18 | $2.19 | $2.19 | 9,600 | — | — |
| 1979-07-17 | $2.19 | $2.19 | 75,200 | — | — |
| 1979-07-16 | $2.25 | $2.25 | 9,600 | — | — |
| 1979-07-13 | $2.33 | $2.33 | 36,000 | — | — |
| 1979-07-12 | $2.27 | $2.27 | 36,800 | — | — |
| 1979-07-11 | $2.22 | $2.22 | 112,800 | — | — |
| 1979-07-10 | $2.23 | $2.24 | 128,000 | — | — |
| 1979-07-09 | $2.11 | $2.11 | 252,000 | — | — |
| 1979-07-06 | $2.09 | $2.10 | 124,800 | — | — |
| 1979-07-05 | $2.11 | $2.11 | 88,000 | — | — |
| 1979-07-03 | $2.17 | $2.18 | 18,400 | — | — |
| 1979-07-02 | $2.13 | $2.13 | 88,000 | — | — |
| 1979-06-29 | $2.16 | $2.16 | 180,800 | — | — |
| 1979-06-28 | $2.09 | $2.10 | 28,800 | — | — |
| 1979-06-27 | $2.08 | $2.08 | 10,400 | — | — |
| 1979-06-26 | $2.00 | $2.00 | 12,800 | — | — |
| 1979-06-25 | $2.03 | $2.03 | 121,600 | — | — |
| 1979-06-22 | $2.06 | $2.07 | 26,400 | — | — |
| 1979-06-21 | $2.05 | $2.05 | 13,600 | — | — |
| 1979-06-20 | $2.11 | $2.11 | 4,000 | — | — |
| 1979-06-19 | $2.13 | $2.13 | 50,400 | — | — |
| 1979-06-18 | $2.09 | $2.10 | 800 | — | — |
| 1979-06-15 | $2.08 | $2.08 | 13,600 | — | — |
| 1979-06-14 | $2.06 | $2.07 | 14,400 | — | — |
| 1979-06-13 | $2.14 | $2.14 | 17,600 | — | — |
| 1979-06-12 | $2.17 | $2.18 | 8,800 | — | — |
| 1979-06-11 | $2.16 | $2.16 | 8,800 | — | — |
| 1979-06-08 | $2.17 | $2.18 | 7,200 | — | — |
| 1979-06-07 | $2.19 | $2.19 | 113,600 | — | — |
| 1979-06-06 | $2.06 | $2.07 | 61,600 | — | — |
| 1979-06-05 | $2.03 | $2.03 | 61,600 | — | — |
| 1979-06-04 | $1.95 | $1.96 | 8,800 | — | — |
| 1979-06-01 | $2.00 | $2.00 | 15,200 | — | — |
| 1979-05-31 | $2.02 | $2.02 | 23,200 | — | — |
| 1979-05-30 | $2.02 | $2.02 | 10,400 | — | — |
| 1979-05-29 | $2.03 | $2.03 | 11,200 | — | — |
| 1979-05-25 | $2.03 | $2.03 | 5,600 | — | — |
| 1979-05-24 | $2.03 | $2.03 | 6,400 | — | — |
| 1979-05-23 | $2.06 | $2.07 | 6,400 | — | — |
| 1979-05-22 | $2.03 | $2.03 | 6,400 | — | — |
| 1979-05-21 | $2.11 | $2.11 | 16,800 | — | — |
| 1979-05-18 | $2.03 | $2.03 | 6,400 | — | — |
| 1979-05-17 | $2.00 | $2.00 | 5,600 | — | — |
| 1979-05-16 | $2.00 | $2.00 | 12,800 | — | — |
| 1979-05-15 | $1.98 | $1.99 | 25,600 | — | — |
| 1979-05-14 | $1.95 | $1.96 | 7,200 | — | — |
| 1979-05-11 | $2.00 | $2.00 | 36,000 | — | — |
| 1979-05-10 | $2.05 | $2.05 | 65,600 | — | — |
| 1979-05-09 | $2.13 | $2.13 | 12,000 | — | — |
| 1979-05-08 | $2.09 | $2.10 | 10,400 | — | — |
| 1979-05-07 | $2.09 | $2.10 | 32,000 | — | — |
| 1979-05-04 | $2.14 | $2.14 | 47,200 | — | — |
| 1979-05-03 | $2.16 | $2.16 | 39,200 | — | — |
| 1979-05-02 | $2.13 | $2.13 | 8,800 | — | — |
| 1979-05-01 | $2.13 | $2.13 | 9,600 | — | — |
| 1979-04-30 | $2.14 | $2.14 | 15,200 | — | — |
| 1979-04-27 | $2.14 | $2.14 | 36,800 | — | — |
| 1979-04-26 | $2.19 | $2.19 | 30,400 | — | — |
| 1979-04-25 | $2.16 | $2.16 | 24,800 | — | — |
| 1979-04-24 | $2.17 | $2.18 | 33,600 | — | — |
| 1979-04-23 | $2.20 | $2.21 | 17,600 | — | — |
| 1979-04-20 | $2.19 | $2.19 | 4,800 | — | — |
| 1979-04-19 | $2.22 | $2.22 | 26,400 | — | — |
| 1979-04-18 | $2.13 | $2.13 | 4,800 | — | — |
| 1979-04-17 | $2.11 | $2.11 | 8,800 | — | — |
| 1979-04-16 | $2.13 | $2.13 | 55,200 | — | — |
| 1979-04-12 | $2.19 | $2.19 | 52,800 | — | — |
| 1979-04-11 | $2.20 | $2.21 | 62,400 | — | — |
| 1979-04-10 | $2.25 | $2.25 | 12,000 | — | — |
| 1979-04-09 | $2.22 | $2.22 | 32,000 | — | — |
| 1979-04-06 | $2.27 | $2.27 | 7,200 | — | — |
| 1979-04-05 | $2.25 | $2.25 | 192,000 | — | — |
| 1979-04-04 | $2.16 | $2.16 | 7,200 | — | — |
| 1979-04-03 | $2.16 | $2.16 | 17,600 | — | — |
| 1979-04-02 | $2.17 | $2.18 | 10,400 | — | — |
| 1979-03-30 | $2.16 | $2.16 | 55,200 | — | — |
| 1979-03-29 | $2.09 | $2.10 | 12,000 | — | — |
| 1979-03-28 | $2.09 | $2.10 | 212,000 | — | — |
| 1979-03-27 | $2.09 | $2.10 | 16,000 | — | — |
| 1979-03-26 | $2.11 | $2.11 | 9,600 | — | — |
| 1979-03-23 | $2.13 | $2.13 | 5,600 | — | — |
| 1979-03-22 | $2.13 | $2.13 | 19,200 | — | — |
| 1979-03-21 | $2.14 | $2.14 | 6,400 | — | — |
| 1979-03-20 | $2.13 | $2.13 | 24,000 | — | — |
| 1979-03-19 | $2.11 | $2.11 | 9,600 | — | — |
| 1979-03-16 | $2.11 | $2.11 | 109,600 | — | — |
| 1979-03-15 | $2.09 | $2.10 | 2,400 | — | — |
| 1979-03-14 | $2.09 | $2.10 | 22,400 | — | — |
| 1979-03-13 | $2.11 | $2.11 | 16,800 | — | — |
| 1979-03-12 | $2.09 | $2.10 | 5,600 | — | — |
| 1979-03-09 | $2.09 | $2.10 | 177,600 | — | — |
| 1979-03-08 | $2.05 | $2.05 | 124,000 | — | — |
| 1979-03-07 | $2.09 | $2.10 | 126,400 | — | — |
| 1979-03-06 | $2.09 | $2.10 | 22,400 | — | — |
| 1979-03-05 | $2.09 | $2.10 | 47,200 | — | — |
| 1979-03-02 | $2.03 | $2.03 | 36,000 | — | — |
| 1979-03-01 | $2.05 | $2.05 | 3,200 | — | — |
| 1979-02-28 | $2.05 | $2.05 | 12,000 | — | — |
| 1979-02-27 | $2.05 | $2.05 | 8,000 | — | — |
| 1979-02-26 | $2.05 | $2.05 | 11,200 | — | — |
| 1979-02-23 | $2.05 | $2.05 | 124,000 | — | — |
| 1979-02-22 | $2.06 | $2.07 | 8,800 | — | — |
| 1979-02-21 | $2.09 | $2.10 | 67,200 | — | — |
| 1979-02-20 | $2.09 | $2.10 | 127,200 | — | — |
| 1979-02-16 | $2.03 | $2.03 | 4,000 | — | — |
| 1979-02-15 | $2.06 | $2.07 | 40,800 | — | — |
| 1979-02-14 | $2.00 | $2.00 | 102,400 | — | — |
| 1979-02-13 | $2.06 | $2.07 | 153,600 | — | — |
| 1979-02-12 | $1.97 | $1.97 | 52,000 | — | — |
| 1979-02-09 | $1.98 | $1.99 | 9,600 | — | — |
| 1979-02-08 | $1.98 | $1.99 | 5,600 | — | — |
| 1979-02-07 | $1.94 | $1.94 | 13,600 | — | — |
| 1979-02-06 | $1.94 | $1.94 | 28,800 | — | — |
| 1979-02-05 | $1.98 | $1.99 | 7,200 | — | — |
| 1979-02-02 | $2.03 | $2.03 | 40,000 | — | — |
| 1979-02-01 | $2.05 | $2.05 | 174,400 | — | — |
| 1979-01-31 | $2.06 | $2.07 | 16,800 | — | — |
| 1979-01-30 | $2.06 | $2.07 | 87,200 | — | — |
| 1979-01-29 | $2.11 | $2.11 | 54,400 | — | — |
| 1979-01-26 | $2.11 | $2.11 | 272,000 | — | — |
| 1979-01-25 | $2.02 | $2.02 | 61,600 | — | — |
| 1979-01-24 | $1.84 | $1.85 | 24,000 | — | — |
| 1979-01-23 | $1.84 | $1.85 | 103,200 | — | — |
| 1979-01-22 | $1.84 | $1.85 | 4,000 | — | — |
| 1979-01-19 | $1.91 | $1.91 | 10,400 | — | — |
| 1979-01-18 | $1.91 | $1.91 | 524,800 | — | — |
| 1979-01-17 | $1.94 | $1.94 | 6,400 | — | — |
| 1979-01-16 | $1.95 | $1.96 | 7,200 | — | — |
| 1979-01-15 | $1.98 | $1.99 | 1,600 | — | — |
| 1979-01-12 | $1.94 | $1.94 | 255,200 | — | — |
| 1979-01-11 | $1.91 | $1.91 | 8,000 | — | — |
| 1979-01-10 | $1.94 | $1.94 | 256,000 | — | — |
| 1979-01-09 | $1.94 | $1.94 | 16,800 | — | — |
| 1979-01-08 | $1.86 | $1.86 | 48,800 | — | — |
| 1979-01-05 | $1.84 | $1.85 | 61,600 | — | — |
| 1979-01-04 | $1.83 | $1.83 | 17,600 | — | — |
| 1979-01-03 | $1.81 | $1.82 | 176,800 | — | — |
| 1979-01-02 | $1.84 | $1.85 | 7,200 | — | — |