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
- 1972-06-01 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 | $1.92 | $2.21 | 529,741 | — | — |
| 1979-12-28 | $1.93 | $2.22 | 1,581,457 | — | — |
| 1979-12-27 | $1.96 | $2.21 | 1,721,271 | — | — |
| 1979-12-26 | $1.94 | $2.19 | 1,056,376 | — | — |
| 1979-12-24 | $1.97 | $2.23 | 1,113,855 | — | — |
| 1979-12-21 | $1.96 | $2.21 | 3,049,509 | — | — |
| 1979-12-20 | $1.96 | $2.22 | 1,617,187 | — | — |
| 1979-12-19 | $1.97 | $2.23 | 1,536,406 | — | — |
| 1979-12-18 | $1.95 | $2.20 | 1,889,049 | — | — |
| 1979-12-17 | $1.97 | $2.23 | 1,861,086 | — | — |
| 1979-12-14 | $1.96 | $2.21 | 946,078 | — | — |
| 1979-12-13 | $1.97 | $2.23 | 790,728 | — | — |
| 1979-12-12 | $2.00 | $2.26 | 1,401,252 | — | — |
| 1979-12-11 | $2.01 | $2.27 | 1,042,395 | — | — |
| 1979-12-10 | $2.00 | $2.26 | 1,626,508 | — | — |
| 1979-12-07 | $2.03 | $2.29 | 3,792,079 | — | — |
| 1979-12-06 | $2.08 | $2.35 | 483,137 | — | — |
| 1979-12-05 | $2.05 | $2.32 | 807,817 | — | — |
| 1979-12-04 | $2.04 | $2.31 | 514,207 | — | — |
| 1979-12-03 | $2.03 | $2.29 | 371,285 | — | — |
| 1979-11-30 | $2.03 | $2.29 | 481,583 | — | — |
| 1979-11-29 | $2.05 | $2.32 | 1,968,277 | — | — |
| 1979-11-28 | $2.05 | $2.32 | 1,169,781 | — | — |
| 1979-11-27 | $2.03 | $2.29 | 1,983,812 | — | — |
| 1979-11-26 | $1.98 | $2.24 | 1,070,357 | — | — |
| 1979-11-23 | $1.94 | $2.19 | 1,632,722 | — | — |
| 1979-11-21 | $1.87 | $2.11 | 3,141,165 | — | — |
| 1979-11-20 | $1.87 | $2.11 | 4,199,095 | — | — |
| 1979-11-19 | $1.83 | $2.06 | 1,231,921 | — | — |
| 1979-11-16 | $1.80 | $2.04 | 2,870,857 | — | — |
| 1979-11-15 | $1.83 | $2.06 | 804,710 | — | — |
| 1979-11-14 | $1.83 | $2.06 | 3,748,581 | — | — |
| 1979-11-13 | $1.85 | $2.09 | 809,370 | — | — |
| 1979-11-12 | $1.86 | $2.10 | 613,630 | — | — |
| 1979-11-09 | $1.85 | $2.09 | 995,790 | — | — |
| 1979-11-08 | $1.81 | $2.05 | 1,446,303 | — | — |
| 1979-11-07 | $1.79 | $2.03 | 1,573,690 | — | — |
| 1979-11-06 | $1.86 | $2.10 | 843,547 | — | — |
| 1979-11-05 | $1.89 | $2.14 | 444,299 | — | — |
| 1979-11-02 | $1.91 | $2.16 | 664,895 | — | — |
| 1979-11-01 | $1.92 | $2.17 | 866,850 | — | — |
| 1979-10-31 | $1.93 | $2.18 | 1,927,886 | — | — |
| 1979-10-30 | $1.97 | $2.23 | 1,045,502 | — | — |
| 1979-10-29 | $1.93 | $2.18 | 268,754 | — | — |
| 1979-10-26 | $1.95 | $2.20 | 1,062,590 | — | — |
| 1979-10-25 | $1.93 | $2.18 | 751,891 | — | — |
| 1979-10-24 | $1.93 | $2.18 | 647,807 | — | — |
| 1979-10-23 | $1.92 | $2.17 | 736,356 | — | — |
| 1979-10-22 | $1.90 | $2.15 | 3,166,021 | — | — |
| 1979-10-19 | $1.91 | $2.16 | 1,405,912 | — | — |
| 1979-10-18 | $1.95 | $2.20 | 1,513,103 | — | — |
| 1979-10-17 | $1.96 | $2.21 | 624,505 | — | — |
| 1979-10-16 | $1.96 | $2.21 | 1,766,323 | — | — |
| 1979-10-15 | $1.92 | $2.16 | 2,266,548 | — | — |
| 1979-10-12 | $1.97 | $2.23 | 1,620,294 | — | — |
| 1979-10-11 | $1.96 | $2.22 | 1,704,183 | — | — |
| 1979-10-10 | $2.00 | $2.26 | 2,732,596 | — | — |
| 1979-10-09 | $1.99 | $2.25 | 1,228,814 | — | — |
| 1979-10-08 | $2.07 | $2.34 | 518,867 | — | — |
| 1979-10-05 | $2.08 | $2.35 | 2,226,157 | — | — |
| 1979-10-04 | $2.06 | $2.33 | 1,286,293 | — | — |
| 1979-10-03 | $2.09 | $2.36 | 4,096,564 | — | — |
| 1979-10-02 | $2.13 | $2.41 | 1,464,945 | — | — |
| 1979-10-01 | $2.12 | $2.39 | 3,023,099 | — | — |
| 1979-09-28 | $2.18 | $2.43 | 2,452,967 | — | — |
| 1979-09-27 | $2.22 | $2.48 | 778,301 | — | — |
| 1979-09-26 | $2.21 | $2.47 | 1,323,577 | — | — |
| 1979-09-25 | $2.19 | $2.44 | 1,351,540 | — | — |
| 1979-09-24 | $2.19 | $2.44 | 509,546 | — | — |
| 1979-09-21 | $2.20 | $2.46 | 1,739,913 | — | — |
| 1979-09-20 | $2.22 | $2.48 | 717,714 | — | — |
| 1979-09-19 | $2.22 | $2.48 | 1,940,314 | — | — |
| 1979-09-18 | $2.23 | $2.49 | 1,020,646 | — | — |
| 1979-09-17 | $2.23 | $2.49 | 1,346,879 | — | — |
| 1979-09-14 | $2.16 | $2.41 | 796,942 | — | — |
| 1979-09-13 | $2.16 | $2.41 | 1,093,660 | — | — |
| 1979-09-12 | $2.13 | $2.38 | 1,092,106 | — | — |
| 1979-09-11 | $2.12 | $2.37 | 1,120,069 | — | — |
| 1979-09-10 | $2.16 | $2.41 | 1,297,168 | — | — |
| 1979-09-07 | $2.16 | $2.41 | 1,002,004 | — | — |
| 1979-09-06 | $2.19 | $2.44 | 1,081,232 | — | — |
| 1979-09-05 | $2.23 | $2.49 | 654,021 | — | — |
| 1979-09-04 | $2.19 | $2.44 | 470,709 | — | — |
| 1979-08-31 | $2.26 | $2.52 | 770,533 | — | — |
| 1979-08-30 | $2.24 | $2.50 | 375,946 | — | — |
| 1979-08-29 | $2.25 | $2.51 | 887,045 | — | — |
| 1979-08-28 | $2.29 | $2.56 | 422,550 | — | — |
| 1979-08-27 | $2.33 | $2.59 | 535,955 | — | — |
| 1979-08-24 | $2.31 | $2.58 | 901,027 | — | — |
| 1979-08-23 | $2.34 | $2.61 | 1,118,516 | — | — |
| 1979-08-22 | $2.33 | $2.60 | 1,085,892 | — | — |
| 1979-08-21 | $2.33 | $2.60 | 824,905 | — | — |
| 1979-08-20 | $2.33 | $2.59 | 804,710 | — | — |
| 1979-08-17 | $2.36 | $2.63 | 810,924 | — | — |
| 1979-08-16 | $2.33 | $2.59 | 2,103,431 | — | — |
| 1979-08-15 | $2.32 | $2.58 | 1,499,122 | — | — |
| 1979-08-14 | $2.34 | $2.61 | 668,002 | — | — |
| 1979-08-13 | $2.36 | $2.63 | 601,202 | — | — |
| 1979-08-10 | $2.35 | $2.62 | 789,175 | — | — |
| 1979-08-09 | $2.33 | $2.60 | 782,961 | — | — |
| 1979-08-08 | $2.33 | $2.59 | 1,311,149 | — | — |
| 1979-08-07 | $2.35 | $2.62 | 1,795,839 | — | — |
| 1979-08-06 | $2.24 | $2.50 | 1,025,306 | — | — |
| 1979-08-03 | $2.24 | $2.50 | 1,146,479 | — | — |
| 1979-08-02 | $2.25 | $2.51 | 1,875,067 | — | — |
| 1979-08-01 | $2.25 | $2.51 | 548,383 | — | — |
| 1979-07-31 | $2.24 | $2.50 | 747,231 | — | — |
| 1979-07-30 | $2.20 | $2.45 | 748,784 | — | — |
| 1979-07-27 | $2.16 | $2.41 | 709,947 | — | — |
| 1979-07-26 | $2.20 | $2.45 | 525,081 | — | — |
| 1979-07-25 | $2.16 | $2.41 | 869,957 | — | — |
| 1979-07-24 | $2.12 | $2.37 | 514,207 | — | — |
| 1979-07-23 | $2.12 | $2.37 | 981,808 | — | — |
| 1979-07-20 | $2.13 | $2.38 | 713,054 | — | — |
| 1979-07-19 | $2.15 | $2.40 | 874,617 | — | — |
| 1979-07-18 | $2.13 | $2.38 | 1,427,661 | — | — |
| 1979-07-17 | $2.14 | $2.39 | 2,269,655 | — | — |
| 1979-07-16 | $2.18 | $2.43 | 605,863 | — | — |
| 1979-07-13 | $2.20 | $2.45 | 753,445 | — | — |
| 1979-07-12 | $2.20 | $2.46 | 1,356,200 | — | — |
| 1979-07-11 | $2.22 | $2.48 | 736,356 | — | — |
| 1979-07-10 | $2.20 | $2.46 | 587,221 | — | — |
| 1979-07-09 | $2.20 | $2.45 | 469,155 | — | — |
| 1979-07-06 | $2.22 | $2.48 | 2,294,511 | — | — |
| 1979-07-05 | $2.20 | $2.45 | 848,208 | — | — |
| 1979-07-03 | $2.16 | $2.41 | 1,651,364 | — | — |
| 1979-07-02 | $2.15 | $2.40 | 2,699,973 | — | — |
| 1979-06-29 | $2.20 | $2.45 | 2,438,986 | — | — |
| 1979-06-28 | $2.25 | $2.48 | 2,762,112 | — | — |
| 1979-06-27 | $2.24 | $2.47 | 4,060,834 | — | — |
| 1979-06-26 | $2.29 | $2.52 | 855,975 | — | — |
| 1979-06-25 | $2.32 | $2.55 | 1,315,809 | — | — |
| 1979-06-22 | $2.33 | $2.56 | 1,584,564 | — | — |
| 1979-06-21 | $2.31 | $2.54 | 1,197,744 | — | — |
| 1979-06-20 | $2.25 | $2.48 | 1,127,837 | — | — |
| 1979-06-19 | $2.24 | $2.46 | 678,877 | — | — |
| 1979-06-18 | $2.21 | $2.44 | 475,369 | — | — |
| 1979-06-15 | $2.21 | $2.44 | 846,654 | — | — |
| 1979-06-14 | $2.23 | $2.45 | 1,708,843 | — | — |
| 1979-06-13 | $2.21 | $2.44 | 1,659,132 | — | — |
| 1979-06-12 | $2.24 | $2.46 | 1,466,498 | — | — |
| 1979-06-11 | $2.22 | $2.45 | 243,899 | — | — |
| 1979-06-08 | $2.24 | $2.46 | 709,947 | — | — |
| 1979-06-07 | $2.26 | $2.49 | 2,334,902 | — | — |
| 1979-06-06 | $2.27 | $2.50 | 2,117,412 | — | — |
| 1979-06-05 | $2.24 | $2.46 | 1,183,762 | — | — |
| 1979-06-04 | $2.19 | $2.41 | 750,338 | — | — |
| 1979-06-01 | $2.17 | $2.39 | 910,348 | — | — |
| 1979-05-31 | $2.11 | $2.32 | 921,222 | — | — |
| 1979-05-30 | $2.12 | $2.34 | 1,235,028 | — | — |
| 1979-05-29 | $2.15 | $2.37 | 515,760 | — | — |
| 1979-05-25 | $2.14 | $2.36 | 767,426 | — | — |
| 1979-05-24 | $2.14 | $2.36 | 949,185 | — | — |
| 1979-05-23 | $2.15 | $2.37 | 1,359,307 | — | — |
| 1979-05-22 | $2.14 | $2.36 | 1,054,822 | — | — |
| 1979-05-21 | $2.08 | $2.29 | 907,241 | — | — |
| 1979-05-18 | $2.04 | $2.24 | 604,309 | — | — |
| 1979-05-17 | $1.99 | $2.19 | 984,915 | — | — |
| 1979-05-16 | $1.98 | $2.18 | 507,993 | — | — |
| 1979-05-15 | $1.98 | $2.18 | 677,323 | — | — |
| 1979-05-14 | $1.97 | $2.17 | 424,104 | — | — |
| 1979-05-11 | $1.97 | $2.17 | 1,676,220 | — | — |
| 1979-05-10 | $1.98 | $2.18 | 4,755,245 | — | — |
| 1979-05-09 | $1.97 | $2.17 | 1,753,895 | — | — |
| 1979-05-08 | $1.96 | $2.15 | 1,287,847 | — | — |
| 1979-05-07 | $1.91 | $2.10 | 1,805,160 | — | — |
| 1979-05-04 | $1.92 | $2.11 | 1,207,065 | — | — |
| 1979-05-03 | $1.93 | $2.13 | 1,475,819 | — | — |
| 1979-05-02 | $1.92 | $2.11 | 1,575,243 | — | — |
| 1979-05-01 | $1.92 | $2.11 | 2,446,753 | — | — |
| 1979-04-30 | $1.92 | $2.12 | 557,704 | — | — |
| 1979-04-27 | $1.94 | $2.14 | 1,188,423 | — | — |
| 1979-04-26 | $1.95 | $2.14 | 779,854 | — | — |
| 1979-04-25 | $1.98 | $2.18 | 2,799,396 | — | — |
| 1979-04-24 | $1.99 | $2.19 | 2,176,445 | — | — |
| 1979-04-23 | $2.00 | $2.21 | 759,659 | — | — |
| 1979-04-20 | $1.99 | $2.19 | 7,080,826 | — | — |
| 1979-04-19 | $2.01 | $2.21 | 1,424,554 | — | — |
| 1979-04-18 | $2.00 | $2.21 | 737,910 | — | — |
| 1979-04-17 | $2.02 | $2.22 | 955,399 | — | — |
| 1979-04-16 | $2.00 | $2.20 | 1,603,206 | — | — |
| 1979-04-12 | $2.00 | $2.20 | 1,551,941 | — | — |
| 1979-04-11 | $1.99 | $2.19 | 1,828,463 | — | — |
| 1979-04-10 | $2.00 | $2.21 | 1,354,647 | — | — |
| 1979-04-09 | $1.98 | $2.18 | 1,645,150 | — | — |
| 1979-04-06 | $2.00 | $2.20 | 1,127,837 | — | — |
| 1979-04-05 | $2.00 | $2.20 | 473,816 | — | — |
| 1979-04-04 | $2.00 | $2.21 | 1,012,878 | — | — |
| 1979-04-03 | $2.00 | $2.21 | 1,370,182 | — | — |
| 1979-04-02 | $2.00 | $2.20 | 978,701 | — | — |
| 1979-03-30 | $2.04 | $2.21 | 1,106,088 | — | — |
| 1979-03-29 | $2.04 | $2.22 | 1,137,158 | — | — |
| 1979-03-28 | $2.05 | $2.23 | 2,059,933 | — | — |
| 1979-03-27 | $2.03 | $2.20 | 1,101,427 | — | — |
| 1979-03-26 | $1.95 | $2.11 | 961,613 | — | — |
| 1979-03-23 | $1.96 | $2.12 | 1,941,868 | — | — |
| 1979-03-22 | $1.96 | $2.13 | 2,376,846 | — | — |
| 1979-03-21 | $1.94 | $2.10 | 1,359,307 | — | — |
| 1979-03-20 | $1.92 | $2.09 | 939,864 | — | — |
| 1979-03-19 | $1.91 | $2.07 | 1,418,340 | — | — |
| 1979-03-16 | $1.86 | $2.02 | 2,297,618 | — | — |
| 1979-03-15 | $1.85 | $2.01 | 1,381,056 | — | — |
| 1979-03-14 | $1.87 | $2.03 | 840,440 | — | — |
| 1979-03-13 | $1.88 | $2.04 | 1,286,293 | — | — |
| 1979-03-12 | $1.90 | $2.06 | 3,793,633 | — | — |
| 1979-03-09 | $1.92 | $2.08 | 714,607 | — | — |
| 1979-03-08 | $1.92 | $2.08 | 748,784 | — | — |
| 1979-03-07 | $1.89 | $2.05 | 918,115 | — | — |
| 1979-03-06 | $1.89 | $2.05 | 708,393 | — | — |
| 1979-03-05 | $1.88 | $2.04 | 1,579,903 | — | — |
| 1979-03-02 | $1.87 | $2.03 | 1,845,551 | — | — |
| 1979-03-01 | $1.88 | $2.04 | 1,132,497 | — | — |
| 1979-02-28 | $1.83 | $1.99 | 692,858 | — | — |
| 1979-02-27 | $1.83 | $1.98 | 1,513,103 | — | — |
| 1979-02-26 | $1.84 | $2.00 | 476,923 | — | — |
| 1979-02-23 | $1.85 | $2.01 | 782,961 | — | — |
| 1979-02-22 | $1.85 | $2.01 | 1,329,791 | — | — |
| 1979-02-21 | $1.90 | $2.06 | 453,620 | — | — |
| 1979-02-20 | $1.94 | $2.10 | 768,980 | — | — |
| 1979-02-16 | $1.92 | $2.09 | 341,769 | — | — |
| 1979-02-15 | $1.93 | $2.10 | 873,064 | — | — |
| 1979-02-14 | $1.93 | $2.10 | 862,189 | — | — |
| 1979-02-13 | $1.92 | $2.09 | 1,129,390 | — | — |
| 1979-02-12 | $1.92 | $2.09 | 619,844 | — | — |
| 1979-02-09 | $1.92 | $2.08 | 781,408 | — | — |
| 1979-02-08 | $1.92 | $2.09 | 1,357,754 | — | — |
| 1979-02-07 | $1.88 | $2.04 | 924,329 | — | — |
| 1979-02-06 | $1.87 | $2.03 | 728,589 | — | — |
| 1979-02-05 | $1.85 | $2.01 | 1,708,843 | — | — |
| 1979-02-02 | $1.89 | $2.05 | 3,180,002 | — | — |
| 1979-02-01 | $1.92 | $2.08 | 2,574,140 | — | — |
| 1979-01-31 | $1.90 | $2.06 | 796,942 | — | — |
| 1979-01-30 | $1.99 | $2.16 | 1,289,400 | — | — |
| 1979-01-29 | $1.98 | $2.15 | 894,813 | — | — |
| 1979-01-26 | $2.04 | $2.21 | 975,594 | — | — |
| 1979-01-25 | $2.04 | $2.21 | 380,606 | — | — |
| 1979-01-24 | $2.01 | $2.18 | 1,144,925 | — | — |
| 1979-01-23 | $2.03 | $2.20 | 832,673 | — | — |
| 1979-01-22 | $2.03 | $2.20 | 1,388,824 | — | — |
| 1979-01-19 | $2.06 | $2.24 | 1,214,832 | — | — |
| 1979-01-18 | $2.04 | $2.22 | 893,259 | — | — |
| 1979-01-17 | $2.04 | $2.21 | 1,068,804 | — | — |
| 1979-01-16 | $2.03 | $2.20 | 814,031 | — | — |
| 1979-01-15 | $2.05 | $2.23 | 928,989 | — | — |
| 1979-01-12 | $2.04 | $2.21 | 2,087,896 | — | — |
| 1979-01-11 | $2.02 | $2.19 | 899,473 | — | — |
| 1979-01-10 | $2.00 | $2.17 | 1,668,453 | — | — |
| 1979-01-09 | $2.03 | $2.20 | 764,319 | — | — |
| 1979-01-08 | $2.02 | $2.19 | 790,728 | — | — |
| 1979-01-05 | $2.00 | $2.17 | 2,075,468 | — | — |
| 1979-01-04 | $1.92 | $2.08 | 1,757,002 | — | — |
| 1979-01-03 | $1.87 | $2.03 | 2,830,466 | — | — |
| 1979-01-02 | $1.83 | $1.98 | 1,788,072 | — | — |