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
- 1970-01-02 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 | $5.00 | $6.49 | 1,118,813 | — | — |
| 1979-12-28 | $4.98 | $6.46 | 873,788 | — | — |
| 1979-12-27 | $5.01 | $6.51 | 930,488 | — | — |
| 1979-12-26 | $5.02 | $6.52 | 1,153,238 | — | — |
| 1979-12-24 | $4.94 | $6.41 | 307,800 | — | — |
| 1979-12-21 | $4.90 | $6.36 | 692,550 | — | — |
| 1979-12-20 | $4.93 | $6.40 | 3,103,313 | — | — |
| 1979-12-19 | $4.89 | $6.35 | 1,664,550 | — | — |
| 1979-12-18 | $4.86 | $6.31 | 2,136,375 | — | — |
| 1979-12-17 | $4.83 | $6.27 | 2,198,138 | — | — |
| 1979-12-14 | $4.83 | $6.27 | 1,766,813 | — | — |
| 1979-12-13 | $4.80 | $6.23 | 1,706,063 | — | — |
| 1979-12-12 | $4.73 | $6.14 | 1,383,075 | — | — |
| 1979-12-11 | $4.77 | $6.19 | 1,674,675 | — | — |
| 1979-12-10 | $4.80 | $6.23 | 2,087,775 | — | — |
| 1979-12-07 | $4.84 | $6.28 | 3,838,388 | — | — |
| 1979-12-06 | $4.77 | $6.19 | 4,215,038 | — | — |
| 1979-12-05 | $4.77 | $6.19 | 2,774,250 | — | — |
| 1979-12-04 | $4.65 | $6.04 | 3,356,438 | — | — |
| 1979-12-03 | $4.52 | $5.87 | 1,517,738 | — | — |
| 1979-11-30 | $4.47 | $5.80 | 1,036,800 | — | — |
| 1979-11-29 | $4.41 | $5.72 | 1,288,913 | — | — |
| 1979-11-28 | $4.49 | $5.83 | 1,778,963 | — | — |
| 1979-11-27 | $4.42 | $5.74 | 1,802,250 | — | — |
| 1979-11-26 | $4.60 | $5.98 | 2,113,088 | — | — |
| 1979-11-23 | $4.42 | $5.74 | 1,031,738 | — | — |
| 1979-11-21 | $4.40 | $5.71 | 2,400,638 | — | — |
| 1979-11-20 | $4.30 | $5.58 | 2,549,475 | — | — |
| 1979-11-19 | $4.09 | $5.31 | 3,374,663 | — | — |
| 1979-11-16 | $4.14 | $5.37 | 3,256,200 | — | — |
| 1979-11-15 | $4.37 | $5.67 | 951,750 | — | — |
| 1979-11-14 | $4.41 | $5.72 | 1,165,388 | — | — |
| 1979-11-13 | $4.35 | $5.64 | 1,366,875 | — | — |
| 1979-11-12 | $4.46 | $5.79 | 1,056,038 | — | — |
| 1979-11-09 | $4.40 | $5.71 | 1,141,088 | — | — |
| 1979-11-08 | $4.32 | $5.61 | 2,601,113 | — | — |
| 1979-11-07 | $4.31 | $5.59 | 2,653,763 | — | — |
| 1979-11-06 | $4.43 | $5.75 | 1,859,963 | — | — |
| 1979-11-05 | $4.42 | $5.74 | 1,610,888 | — | — |
| 1979-11-02 | $4.26 | $5.53 | 868,725 | — | — |
| 1979-11-01 | $4.27 | $5.55 | 912,263 | — | — |
| 1979-10-31 | $4.22 | $5.48 | 1,271,700 | — | — |
| 1979-10-30 | $4.25 | $5.51 | 1,118,813 | — | — |
| 1979-10-29 | $4.10 | $5.32 | 905,175 | — | — |
| 1979-10-26 | $4.06 | $5.27 | 1,257,525 | — | — |
| 1979-10-25 | $4.07 | $5.29 | 1,074,263 | — | — |
| 1979-10-24 | $4.04 | $5.24 | 1,073,250 | — | — |
| 1979-10-23 | $3.96 | $5.14 | 2,631,488 | — | — |
| 1979-10-22 | $4.00 | $5.19 | 4,301,100 | — | — |
| 1979-10-19 | $4.10 | $5.32 | 1,766,813 | — | — |
| 1979-10-18 | $4.32 | $5.61 | 2,600,100 | — | — |
| 1979-10-17 | $4.43 | $5.75 | 1,711,125 | — | — |
| 1979-10-16 | $4.41 | $5.72 | 1,354,725 | — | — |
| 1979-10-15 | $4.44 | $5.77 | 1,513,688 | — | — |
| 1979-10-12 | $4.44 | $5.77 | 2,239,650 | — | — |
| 1979-10-11 | $4.49 | $5.83 | 3,076,988 | — | — |
| 1979-10-10 | $4.56 | $5.91 | 3,820,163 | — | — |
| 1979-10-09 | $4.54 | $5.90 | 4,173,525 | — | — |
| 1979-10-08 | $4.80 | $6.23 | 1,043,888 | — | — |
| 1979-10-05 | $4.90 | $6.36 | 1,168,425 | — | — |
| 1979-10-04 | $4.91 | $6.38 | 929,475 | — | — |
| 1979-10-03 | $4.95 | $6.43 | 1,866,038 | — | — |
| 1979-10-02 | $4.89 | $6.35 | 2,936,250 | — | — |
| 1979-10-01 | $4.86 | $6.31 | 1,217,025 | — | — |
| 1979-09-28 | $4.84 | $6.28 | 1,506,600 | — | — |
| 1979-09-27 | $4.90 | $6.36 | 1,369,913 | — | — |
| 1979-09-26 | $4.91 | $6.38 | 1,858,950 | — | — |
| 1979-09-25 | $4.94 | $6.41 | 2,115,113 | — | — |
| 1979-09-24 | $4.90 | $6.36 | 1,715,175 | — | — |
| 1979-09-21 | $5.01 | $6.51 | 4,749,638 | — | — |
| 1979-09-20 | $4.98 | $6.46 | 2,202,188 | — | — |
| 1979-09-19 | $4.72 | $6.12 | 1,070,213 | — | — |
| 1979-09-18 | $4.68 | $6.07 | 2,743,875 | — | — |
| 1979-09-17 | $4.80 | $6.23 | 1,663,538 | — | — |
| 1979-09-14 | $4.84 | $6.28 | 3,340,238 | — | — |
| 1979-09-13 | $4.74 | $6.15 | 2,112,075 | — | — |
| 1979-09-12 | $4.74 | $6.15 | 2,049,300 | — | — |
| 1979-09-11 | $4.62 | $5.99 | 1,477,238 | — | — |
| 1979-09-10 | $4.63 | $6.01 | 1,497,488 | — | — |
| 1979-09-07 | $4.54 | $5.90 | 1,258,538 | — | — |
| 1979-09-06 | $4.57 | $5.93 | 1,176,525 | — | — |
| 1979-09-05 | $4.60 | $5.98 | 2,020,950 | — | — |
| 1979-09-04 | $4.60 | $5.98 | 1,562,288 | — | — |
| 1979-08-31 | $4.74 | $6.15 | 1,247,400 | — | — |
| 1979-08-30 | $4.65 | $6.04 | 1,227,150 | — | — |
| 1979-08-29 | $4.59 | $5.96 | 1,769,850 | — | — |
| 1979-08-28 | $4.56 | $5.91 | 559,913 | — | — |
| 1979-08-27 | $4.56 | $5.91 | 1,139,063 | — | — |
| 1979-08-24 | $4.54 | $5.90 | 1,412,438 | — | — |
| 1979-08-23 | $4.57 | $5.93 | 1,014,525 | — | — |
| 1979-08-22 | $4.60 | $5.98 | 1,746,563 | — | — |
| 1979-08-21 | $4.68 | $6.07 | 948,713 | — | — |
| 1979-08-20 | $4.70 | $6.11 | 1,286,888 | — | — |
| 1979-08-17 | $4.64 | $6.03 | 1,286,888 | — | — |
| 1979-08-16 | $4.67 | $6.06 | 2,462,400 | — | — |
| 1979-08-15 | $4.77 | $6.19 | 2,976,750 | — | — |
| 1979-08-14 | $4.69 | $6.09 | 1,679,738 | — | — |
| 1979-08-13 | $4.73 | $6.14 | 2,795,513 | — | — |
| 1979-08-10 | $4.72 | $6.12 | 2,986,875 | — | — |
| 1979-08-09 | $4.59 | $5.93 | 1,935,900 | — | — |
| 1979-08-08 | $4.54 | $5.87 | 3,259,238 | — | — |
| 1979-08-07 | $4.58 | $5.91 | 3,674,363 | — | — |
| 1979-08-06 | $4.47 | $5.77 | 2,149,538 | — | — |
| 1979-08-03 | $4.28 | $5.53 | 1,035,788 | — | — |
| 1979-08-02 | $4.28 | $5.53 | 1,489,388 | — | — |
| 1979-08-01 | $4.35 | $5.61 | 1,891,350 | — | — |
| 1979-07-31 | $4.26 | $5.50 | 1,442,813 | — | — |
| 1979-07-30 | $4.22 | $5.45 | 1,112,738 | — | — |
| 1979-07-27 | $4.15 | $5.36 | 594,338 | — | — |
| 1979-07-26 | $4.16 | $5.37 | 1,186,650 | — | — |
| 1979-07-25 | $4.12 | $5.32 | 1,408,388 | — | — |
| 1979-07-24 | $4.00 | $5.17 | 1,231,200 | — | — |
| 1979-07-23 | $3.93 | $5.07 | 813,038 | — | — |
| 1979-07-20 | $3.93 | $5.07 | 1,006,425 | — | — |
| 1979-07-19 | $3.95 | $5.10 | 462,713 | — | — |
| 1979-07-18 | $3.98 | $5.13 | 996,300 | — | — |
| 1979-07-17 | $3.86 | $4.99 | 1,629,113 | — | — |
| 1979-07-16 | $4.01 | $5.18 | 605,475 | — | — |
| 1979-07-13 | $3.99 | $5.15 | 962,888 | — | — |
| 1979-07-12 | $4.05 | $5.23 | 1,267,650 | — | — |
| 1979-07-11 | $4.17 | $5.39 | 756,338 | — | — |
| 1979-07-10 | $4.14 | $5.34 | 852,525 | — | — |
| 1979-07-09 | $4.23 | $5.47 | 1,234,238 | — | — |
| 1979-07-06 | $4.17 | $5.39 | 775,575 | — | — |
| 1979-07-05 | $4.05 | $5.23 | 724,950 | — | — |
| 1979-07-03 | $4.01 | $5.18 | 730,013 | — | — |
| 1979-07-02 | $3.98 | $5.13 | 1,006,425 | — | — |
| 1979-06-29 | $4.00 | $5.17 | 990,225 | — | — |
| 1979-06-28 | $4.06 | $5.24 | 505,238 | — | — |
| 1979-06-27 | $4.09 | $5.28 | 857,588 | — | — |
| 1979-06-26 | $4.07 | $5.26 | 1,246,388 | — | — |
| 1979-06-25 | $4.12 | $5.32 | 980,100 | — | — |
| 1979-06-22 | $4.19 | $5.40 | 847,463 | — | — |
| 1979-06-21 | $4.22 | $5.45 | 740,138 | — | — |
| 1979-06-20 | $4.21 | $5.44 | 1,061,100 | — | — |
| 1979-06-19 | $4.22 | $5.45 | 1,260,563 | — | — |
| 1979-06-18 | $4.26 | $5.50 | 999,338 | — | — |
| 1979-06-15 | $4.26 | $5.50 | 1,099,575 | — | — |
| 1979-06-14 | $4.26 | $5.50 | 1,365,863 | — | — |
| 1979-06-13 | $4.25 | $5.48 | 1,739,475 | — | — |
| 1979-06-12 | $4.28 | $5.53 | 2,508,975 | — | — |
| 1979-06-11 | $4.15 | $5.36 | 1,340,550 | — | — |
| 1979-06-08 | $4.15 | $5.36 | 1,575,450 | — | — |
| 1979-06-07 | $4.15 | $5.36 | 1,757,700 | — | — |
| 1979-06-06 | $4.10 | $5.29 | 2,501,888 | — | — |
| 1979-06-05 | $3.93 | $5.07 | 2,313,563 | — | — |
| 1979-06-04 | $3.84 | $4.96 | 1,374,975 | — | — |
| 1979-06-01 | $3.81 | $4.93 | 993,263 | — | — |
| 1979-05-31 | $3.80 | $4.91 | 1,649,363 | — | — |
| 1979-05-30 | $3.78 | $4.88 | 1,333,463 | — | — |
| 1979-05-29 | $3.85 | $4.97 | 2,413,800 | — | — |
| 1979-05-25 | $3.80 | $4.91 | 943,650 | — | — |
| 1979-05-24 | $3.79 | $4.89 | 1,258,538 | — | — |
| 1979-05-23 | $3.75 | $4.85 | 1,435,725 | — | — |
| 1979-05-22 | $3.93 | $5.07 | 2,140,425 | — | — |
| 1979-05-21 | $3.96 | $5.12 | 1,298,025 | — | — |
| 1979-05-18 | $3.91 | $5.05 | 2,588,963 | — | — |
| 1979-05-17 | $3.88 | $5.01 | 2,235,600 | — | — |
| 1979-05-16 | $3.78 | $4.88 | 2,317,613 | — | — |
| 1979-05-15 | $3.78 | $4.88 | 1,349,663 | — | — |
| 1979-05-14 | $3.79 | $4.89 | 1,579,500 | — | — |
| 1979-05-11 | $3.88 | $4.97 | 1,711,125 | — | — |
| 1979-05-10 | $3.86 | $4.96 | 3,168,113 | — | — |
| 1979-05-09 | $3.95 | $5.07 | 1,566,338 | — | — |
| 1979-05-08 | $4.05 | $5.20 | 3,375,675 | — | — |
| 1979-05-07 | $3.96 | $5.08 | 2,197,125 | — | — |
| 1979-05-04 | $4.15 | $5.32 | 841,388 | — | — |
| 1979-05-03 | $4.21 | $5.40 | 1,319,288 | — | — |
| 1979-05-02 | $4.17 | $5.35 | 800,888 | — | — |
| 1979-05-01 | $4.17 | $5.35 | 1,101,600 | — | — |
| 1979-04-30 | $4.15 | $5.32 | 993,263 | — | — |
| 1979-04-27 | $4.16 | $5.34 | 1,401,300 | — | — |
| 1979-04-26 | $4.19 | $5.37 | 1,024,650 | — | — |
| 1979-04-25 | $4.27 | $5.48 | 1,240,313 | — | — |
| 1979-04-24 | $4.27 | $5.48 | 1,958,175 | — | — |
| 1979-04-23 | $4.20 | $5.39 | 1,351,688 | — | — |
| 1979-04-20 | $4.11 | $5.27 | 1,865,025 | — | — |
| 1979-04-19 | $4.04 | $5.18 | 1,558,238 | — | — |
| 1979-04-18 | $4.22 | $5.42 | 1,185,638 | — | — |
| 1979-04-17 | $4.20 | $5.39 | 1,176,525 | — | — |
| 1979-04-16 | $4.25 | $5.45 | 921,375 | — | — |
| 1979-04-12 | $4.28 | $5.49 | 1,404,844 | — | — |
| 1979-04-11 | $4.30 | $5.51 | 1,693,406 | — | — |
| 1979-04-10 | $4.36 | $5.60 | 1,813,388 | — | — |
| 1979-04-09 | $4.28 | $5.49 | 1,055,531 | — | — |
| 1979-04-06 | $4.31 | $5.53 | 1,687,331 | — | — |
| 1979-04-05 | $4.44 | $5.69 | 2,029,050 | — | — |
| 1979-04-04 | $4.41 | $5.66 | 2,934,225 | — | — |
| 1979-04-03 | $4.44 | $5.70 | 1,796,681 | — | — |
| 1979-04-02 | $4.26 | $5.47 | 1,836,169 | — | — |
| 1979-03-30 | $4.21 | $5.41 | 1,350,169 | — | — |
| 1979-03-29 | $4.40 | $5.65 | 1,275,750 | — | — |
| 1979-03-28 | $4.40 | $5.64 | 2,518,088 | — | — |
| 1979-03-27 | $4.47 | $5.73 | 2,586,431 | — | — |
| 1979-03-26 | $4.29 | $5.50 | 2,931,188 | — | — |
| 1979-03-23 | $4.35 | $5.58 | 2,161,181 | — | — |
| 1979-03-22 | $4.31 | $5.53 | 3,171,150 | — | — |
| 1979-03-21 | $4.30 | $5.51 | 3,420,225 | — | — |
| 1979-03-20 | $4.16 | $5.33 | 2,510,494 | — | — |
| 1979-03-19 | $4.26 | $5.46 | 2,865,881 | — | — |
| 1979-03-16 | $4.29 | $5.50 | 2,935,744 | — | — |
| 1979-03-15 | $4.28 | $5.49 | 1,582,538 | — | — |
| 1979-03-14 | $4.25 | $5.45 | 1,783,013 | — | — |
| 1979-03-13 | $4.40 | $5.65 | 1,623,544 | — | — |
| 1979-03-12 | $4.48 | $5.74 | 2,024,494 | — | — |
| 1979-03-09 | $4.41 | $5.66 | 2,033,606 | — | — |
| 1979-03-08 | $4.53 | $5.81 | 2,252,306 | — | — |
| 1979-03-07 | $4.35 | $5.59 | 2,197,631 | — | — |
| 1979-03-06 | $4.30 | $5.52 | 2,998,013 | — | — |
| 1979-03-05 | $4.42 | $5.67 | 3,045,094 | — | — |
| 1979-03-02 | $4.26 | $5.47 | 2,627,438 | — | — |
| 1979-03-01 | $4.23 | $5.43 | 3,040,538 | — | — |
| 1979-02-28 | $4.12 | $5.29 | 3,159,000 | — | — |
| 1979-02-27 | $4.09 | $5.25 | 5,643,675 | — | — |
| 1979-02-26 | $4.30 | $5.51 | 2,354,063 | — | — |
| 1979-02-23 | $4.30 | $5.51 | 2,194,594 | — | — |
| 1979-02-22 | $4.38 | $5.62 | 4,029,244 | — | — |
| 1979-02-21 | $4.38 | $5.62 | 3,192,413 | — | — |
| 1979-02-20 | $4.49 | $5.76 | 2,335,838 | — | — |
| 1979-02-16 | $4.53 | $5.82 | 2,970,675 | — | — |
| 1979-02-15 | $4.53 | $5.81 | 2,507,456 | — | — |
| 1979-02-14 | $4.52 | $5.80 | 2,756,531 | — | — |
| 1979-02-13 | $4.68 | $6.01 | 3,722,456 | — | — |
| 1979-02-12 | $4.63 | $5.93 | 4,167,450 | — | — |
| 1979-02-09 | $4.58 | $5.87 | 4,208,456 | — | — |
| 1979-02-08 | $4.72 | $6.02 | 3,303,281 | — | — |
| 1979-02-07 | $4.68 | $5.98 | 8,073,675 | — | — |
| 1979-02-06 | $4.85 | $6.19 | 5,488,763 | — | — |
| 1979-02-05 | $4.93 | $6.29 | 5,151,600 | — | — |
| 1979-02-02 | $5.05 | $6.44 | 4,044,431 | — | — |
| 1979-02-01 | $5.03 | $6.42 | 3,751,313 | — | — |
| 1979-01-31 | $4.96 | $6.33 | 4,003,425 | — | — |
| 1979-01-30 | $5.09 | $6.49 | 4,415,006 | — | — |
| 1979-01-29 | $5.17 | $6.60 | 2,111,063 | — | — |
| 1979-01-26 | $5.19 | $6.63 | 4,205,419 | — | — |
| 1979-01-25 | $5.14 | $6.55 | 4,126,444 | — | — |
| 1979-01-24 | $5.00 | $6.39 | 2,994,975 | — | — |
| 1979-01-23 | $5.12 | $6.53 | 3,084,581 | — | — |
| 1979-01-22 | $5.09 | $6.50 | 2,214,338 | — | — |
| 1979-01-19 | $5.06 | $6.46 | 2,001,713 | — | — |
| 1979-01-18 | $5.14 | $6.55 | 2,351,025 | — | — |
| 1979-01-17 | $5.09 | $6.50 | 3,213,675 | — | — |
| 1979-01-16 | $4.96 | $6.33 | 3,345,806 | — | — |
| 1979-01-15 | $5.14 | $6.55 | 2,791,463 | — | — |
| 1979-01-12 | $5.14 | $6.55 | 5,475,094 | — | — |
| 1979-01-11 | $5.09 | $6.50 | 3,327,581 | — | — |
| 1979-01-10 | $4.92 | $6.28 | 2,715,525 | — | — |
| 1979-01-09 | $4.99 | $6.37 | 5,279,175 | — | — |
| 1979-01-08 | $4.91 | $6.27 | 2,767,163 | — | — |
| 1979-01-05 | $4.91 | $6.27 | 3,201,525 | — | — |
| 1979-01-04 | $4.82 | $6.16 | 2,835,506 | — | — |
| 1979-01-03 | $4.81 | $6.15 | 3,306,319 | — | — |
| 1979-01-02 | $4.75 | $6.06 | 5,736,319 | — | — |