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 | $2.20 | $2.77 | 238,711 | — | — |
| 1979-12-28 | $2.22 | $2.79 | 709,410 | — | — |
| 1979-12-27 | $2.21 | $2.76 | 499,277 | — | — |
| 1979-12-26 | $2.21 | $2.76 | 818,679 | — | — |
| 1979-12-24 | $2.19 | $2.74 | 426,991 | — | — |
| 1979-12-21 | $2.22 | $2.76 | 791,782 | — | — |
| 1979-12-20 | $2.22 | $2.77 | 1,247,351 | — | — |
| 1979-12-19 | $2.20 | $2.75 | 914,500 | — | — |
| 1979-12-18 | $2.20 | $2.75 | 1,412,095 | — | — |
| 1979-12-17 | $2.22 | $2.77 | 1,291,059 | — | — |
| 1979-12-14 | $2.25 | $2.81 | 985,105 | — | — |
| 1979-12-13 | $2.17 | $2.71 | 1,136,401 | — | — |
| 1979-12-12 | $2.19 | $2.73 | 934,673 | — | — |
| 1979-12-11 | $2.22 | $2.76 | 1,348,215 | — | — |
| 1979-12-10 | $2.22 | $2.77 | 857,344 | — | — |
| 1979-12-07 | $2.22 | $2.76 | 2,387,114 | — | — |
| 1979-12-06 | $2.25 | $2.80 | 2,111,419 | — | — |
| 1979-12-05 | $2.17 | $2.71 | 5,389,498 | — | — |
| 1979-12-04 | $2.14 | $2.67 | 2,034,090 | — | — |
| 1979-12-03 | $2.14 | $2.67 | 1,755,033 | — | — |
| 1979-11-30 | $2.16 | $2.69 | 958,208 | — | — |
| 1979-11-29 | $2.16 | $2.70 | 551,390 | — | — |
| 1979-11-28 | $2.17 | $2.71 | 1,672,661 | — | — |
| 1979-11-27 | $2.15 | $2.68 | 1,633,996 | — | — |
| 1979-11-26 | $2.14 | $2.67 | 1,168,341 | — | — |
| 1979-11-23 | $2.06 | $2.57 | 453,888 | — | — |
| 1979-11-21 | $2.06 | $2.57 | 1,008,640 | — | — |
| 1979-11-20 | $2.04 | $2.55 | 655,616 | — | — |
| 1979-11-19 | $2.05 | $2.56 | 911,138 | — | — |
| 1979-11-16 | $2.04 | $2.54 | 990,148 | — | — |
| 1979-11-15 | $2.01 | $2.50 | 637,124 | — | — |
| 1979-11-14 | $1.98 | $2.47 | 3,471,401 | — | — |
| 1979-11-13 | $1.93 | $2.41 | 1,428,906 | — | — |
| 1979-11-12 | $1.96 | $2.44 | 843,895 | — | — |
| 1979-11-09 | $1.93 | $2.41 | 1,435,630 | — | — |
| 1979-11-08 | $1.92 | $2.39 | 2,003,831 | — | — |
| 1979-11-07 | $1.93 | $2.40 | 783,377 | — | — |
| 1979-11-06 | $1.91 | $2.38 | 791,782 | — | — |
| 1979-11-05 | $1.95 | $2.43 | 1,931,545 | — | — |
| 1979-11-02 | $1.97 | $2.46 | 586,692 | — | — |
| 1979-11-01 | $1.98 | $2.47 | 1,154,892 | — | — |
| 1979-10-31 | $1.97 | $2.46 | 818,679 | — | — |
| 1979-10-30 | $1.97 | $2.46 | 485,828 | — | — |
| 1979-10-29 | $1.91 | $2.38 | 511,044 | — | — |
| 1979-10-26 | $1.91 | $2.38 | 568,200 | — | — |
| 1979-10-25 | $1.90 | $2.37 | 1,252,394 | — | — |
| 1979-10-24 | $1.90 | $2.38 | 874,154 | — | — |
| 1979-10-23 | $1.89 | $2.36 | 1,749,990 | — | — |
| 1979-10-22 | $1.93 | $2.41 | 401,775 | — | — |
| 1979-10-19 | $1.93 | $2.40 | 556,433 | — | — |
| 1979-10-18 | $1.95 | $2.43 | 1,045,623 | — | — |
| 1979-10-17 | $1.93 | $2.40 | 1,235,584 | — | — |
| 1979-10-16 | $1.91 | $2.38 | 1,117,909 | — | — |
| 1979-10-15 | $1.93 | $2.41 | 980,062 | — | — |
| 1979-10-12 | $1.93 | $2.40 | 1,280,972 | — | — |
| 1979-10-11 | $1.97 | $2.46 | 442,120 | — | — |
| 1979-10-10 | $1.98 | $2.47 | 1,960,123 | — | — |
| 1979-10-09 | $1.93 | $2.41 | 922,905 | — | — |
| 1979-10-08 | $2.04 | $2.54 | 1,901,286 | — | — |
| 1979-10-05 | $2.11 | $2.63 | 3,842,917 | — | — |
| 1979-10-04 | $2.12 | $2.62 | 3,876,538 | — | — |
| 1979-10-03 | $2.14 | $2.64 | 2,017,279 | — | — |
| 1979-10-02 | $2.17 | $2.68 | 1,084,288 | — | — |
| 1979-10-01 | $2.14 | $2.64 | 669,064 | — | — |
| 1979-09-28 | $2.16 | $2.66 | 785,058 | — | — |
| 1979-09-27 | $2.20 | $2.72 | 354,705 | — | — |
| 1979-09-26 | $2.20 | $2.72 | 995,191 | — | — |
| 1979-09-25 | $2.21 | $2.73 | 489,190 | — | — |
| 1979-09-24 | $2.20 | $2.72 | 717,815 | — | — |
| 1979-09-21 | $2.21 | $2.73 | 1,270,886 | — | — |
| 1979-09-20 | $2.23 | $2.76 | 1,393,604 | — | — |
| 1979-09-19 | $2.20 | $2.72 | 1,877,751 | — | — |
| 1979-09-18 | $2.16 | $2.67 | 1,845,811 | — | — |
| 1979-09-17 | $2.19 | $2.71 | 1,857,578 | — | — |
| 1979-09-14 | $2.15 | $2.65 | 922,905 | — | — |
| 1979-09-13 | $2.13 | $2.63 | 669,064 | — | — |
| 1979-09-12 | $2.13 | $2.63 | 669,064 | — | — |
| 1979-09-11 | $2.10 | $2.60 | 645,529 | — | — |
| 1979-09-10 | $2.12 | $2.62 | 522,812 | — | — |
| 1979-09-07 | $2.10 | $2.60 | 978,380 | — | — |
| 1979-09-06 | $2.10 | $2.60 | 754,799 | — | — |
| 1979-09-05 | $2.11 | $2.61 | 837,171 | — | — |
| 1979-09-04 | $2.12 | $2.62 | 1,203,643 | — | — |
| 1979-08-31 | $2.16 | $2.67 | 749,755 | — | — |
| 1979-08-30 | $2.14 | $2.64 | 450,526 | — | — |
| 1979-08-29 | $2.15 | $2.65 | 909,457 | — | — |
| 1979-08-28 | $2.13 | $2.64 | 574,925 | — | — |
| 1979-08-27 | $2.16 | $2.66 | 581,649 | — | — |
| 1979-08-24 | $2.14 | $2.64 | 433,715 | — | — |
| 1979-08-23 | $2.14 | $2.64 | 563,157 | — | — |
| 1979-08-22 | $2.14 | $2.64 | 648,891 | — | — |
| 1979-08-21 | $2.14 | $2.64 | 1,232,221 | — | — |
| 1979-08-20 | $2.16 | $2.67 | 1,215,411 | — | — |
| 1979-08-17 | $2.14 | $2.64 | 1,111,185 | — | — |
| 1979-08-16 | $2.13 | $2.63 | 1,238,946 | — | — |
| 1979-08-15 | $2.16 | $2.66 | 1,314,594 | — | — |
| 1979-08-14 | $2.14 | $2.64 | 1,869,345 | — | — |
| 1979-08-13 | $2.12 | $2.62 | 1,181,789 | — | — |
| 1979-08-10 | $2.07 | $2.55 | 1,605,418 | — | — |
| 1979-08-09 | $2.09 | $2.58 | 884,241 | — | — |
| 1979-08-08 | $2.10 | $2.60 | 2,755,267 | — | — |
| 1979-08-07 | $2.07 | $2.56 | 1,131,357 | — | — |
| 1979-08-06 | $2.04 | $2.52 | 526,174 | — | — |
| 1979-08-03 | $2.03 | $2.51 | 463,974 | — | — |
| 1979-08-02 | $2.01 | $2.48 | 1,198,600 | — | — |
| 1979-08-01 | $1.99 | $2.45 | 1,864,302 | — | — |
| 1979-07-31 | $1.95 | $2.41 | 1,008,640 | — | — |
| 1979-07-30 | $1.93 | $2.39 | 1,381,836 | — | — |
| 1979-07-27 | $1.94 | $2.40 | 396,732 | — | — |
| 1979-07-26 | $1.95 | $2.41 | 408,499 | — | — |
| 1979-07-25 | $1.95 | $2.41 | 823,722 | — | — |
| 1979-07-24 | $1.92 | $2.37 | 823,722 | — | — |
| 1979-07-23 | $1.90 | $2.35 | 800,187 | — | — |
| 1979-07-20 | $1.92 | $2.37 | 482,466 | — | — |
| 1979-07-19 | $1.90 | $2.35 | 899,370 | — | — |
| 1979-07-18 | $1.88 | $2.32 | 563,157 | — | — |
| 1979-07-17 | $1.86 | $2.30 | 1,185,152 | — | — |
| 1979-07-16 | $1.90 | $2.35 | 326,127 | — | — |
| 1979-07-13 | $1.90 | $2.35 | 835,490 | — | — |
| 1979-07-12 | $1.91 | $2.36 | 1,328,042 | — | — |
| 1979-07-11 | $1.92 | $2.37 | 1,317,956 | — | — |
| 1979-07-10 | $1.93 | $2.39 | 2,306,423 | — | — |
| 1979-07-09 | $1.89 | $2.33 | 1,193,557 | — | — |
| 1979-07-06 | $1.88 | $2.32 | 1,449,079 | — | — |
| 1979-07-05 | $1.87 | $2.31 | 1,038,899 | — | — |
| 1979-07-03 | $1.87 | $2.31 | 3,140,231 | — | — |
| 1979-07-02 | $1.89 | $2.33 | 1,916,415 | — | — |
| 1979-06-29 | $1.92 | $2.37 | 2,030,728 | — | — |
| 1979-06-28 | $1.96 | $2.40 | 610,227 | — | — |
| 1979-06-27 | $1.98 | $2.42 | 968,294 | — | — |
| 1979-06-26 | $1.96 | $2.40 | 601,822 | — | — |
| 1979-06-25 | $1.97 | $2.41 | 714,453 | — | — |
| 1979-06-22 | $2.02 | $2.46 | 1,718,050 | — | — |
| 1979-06-21 | $1.98 | $2.42 | 892,646 | — | — |
| 1979-06-20 | $1.96 | $2.40 | 1,296,102 | — | — |
| 1979-06-19 | $1.99 | $2.43 | 832,128 | — | — |
| 1979-06-18 | $1.99 | $2.43 | 386,645 | — | — |
| 1979-06-15 | $1.99 | $2.43 | 346,300 | — | — |
| 1979-06-14 | $2.02 | $2.46 | 741,350 | — | — |
| 1979-06-13 | $2.01 | $2.45 | 852,300 | — | — |
| 1979-06-12 | $2.00 | $2.44 | 1,175,065 | — | — |
| 1979-06-11 | $1.99 | $2.43 | 463,974 | — | — |
| 1979-06-08 | $1.98 | $2.42 | 1,087,650 | — | — |
| 1979-06-07 | $2.01 | $2.45 | 904,414 | — | — |
| 1979-06-06 | $1.99 | $2.43 | 884,241 | — | — |
| 1979-06-05 | $1.96 | $2.40 | 1,291,059 | — | — |
| 1979-06-04 | $1.91 | $2.33 | 949,802 | — | — |
| 1979-06-01 | $1.93 | $2.36 | 390,007 | — | — |
| 1979-05-31 | $1.93 | $2.35 | 662,340 | — | — |
| 1979-05-30 | $1.94 | $2.37 | 1,099,417 | — | — |
| 1979-05-29 | $1.98 | $2.42 | 383,283 | — | — |
| 1979-05-25 | $1.97 | $2.41 | 635,443 | — | — |
| 1979-05-24 | $1.97 | $2.41 | 763,204 | — | — |
| 1979-05-23 | $1.97 | $2.41 | 1,422,182 | — | — |
| 1979-05-22 | $1.98 | $2.42 | 776,653 | — | — |
| 1979-05-21 | $1.95 | $2.38 | 1,154,892 | — | — |
| 1979-05-18 | $1.94 | $2.37 | 642,167 | — | — |
| 1979-05-17 | $1.96 | $2.40 | 2,550,177 | — | — |
| 1979-05-16 | $1.95 | $2.38 | 482,466 | — | — |
| 1979-05-15 | $1.97 | $2.41 | 749,755 | — | — |
| 1979-05-14 | $1.98 | $2.42 | 213,495 | — | — |
| 1979-05-11 | $1.96 | $2.40 | 329,489 | — | — |
| 1979-05-10 | $1.97 | $2.41 | 695,961 | — | — |
| 1979-05-09 | $2.02 | $2.47 | 472,380 | — | — |
| 1979-05-08 | $2.04 | $2.49 | 685,875 | — | — |
| 1979-05-07 | $2.03 | $2.48 | 608,546 | — | — |
| 1979-05-04 | $2.07 | $2.53 | 1,136,401 | — | — |
| 1979-05-03 | $2.11 | $2.58 | 2,958,676 | — | — |
| 1979-05-02 | $2.10 | $2.56 | 305,954 | — | — |
| 1979-05-01 | $2.10 | $2.57 | 426,991 | — | — |
| 1979-04-30 | $2.10 | $2.57 | 302,592 | — | — |
| 1979-04-27 | $2.09 | $2.55 | 749,755 | — | — |
| 1979-04-26 | $2.07 | $2.53 | 443,801 | — | — |
| 1979-04-25 | $2.07 | $2.53 | 953,164 | — | — |
| 1979-04-24 | $2.07 | $2.53 | 578,287 | — | — |
| 1979-04-23 | $2.07 | $2.53 | 421,948 | — | — |
| 1979-04-20 | $2.07 | $2.53 | 388,326 | — | — |
| 1979-04-19 | $2.04 | $2.50 | 1,185,152 | — | — |
| 1979-04-18 | $2.05 | $2.51 | 2,804,018 | — | — |
| 1979-04-17 | $2.02 | $2.46 | 388,326 | — | — |
| 1979-04-16 | $2.02 | $2.46 | 638,805 | — | — |
| 1979-04-12 | $2.02 | $2.46 | 981,743 | — | — |
| 1979-04-11 | $2.04 | $2.50 | 1,037,218 | — | — |
| 1979-04-10 | $2.06 | $2.52 | 1,171,703 | — | — |
| 1979-04-09 | $2.07 | $2.53 | 573,244 | — | — |
| 1979-04-06 | $2.07 | $2.53 | 2,166,894 | — | — |
| 1979-04-05 | $2.10 | $2.56 | 1,467,571 | — | — |
| 1979-04-04 | $2.07 | $2.53 | 2,116,462 | — | — |
| 1979-04-03 | $2.05 | $2.51 | 1,099,417 | — | — |
| 1979-04-02 | $2.03 | $2.48 | 621,994 | — | — |
| 1979-03-30 | $2.05 | $2.48 | 1,084,288 | — | — |
| 1979-03-29 | $2.05 | $2.48 | 1,055,709 | — | — |
| 1979-03-28 | $2.09 | $2.53 | 1,275,929 | — | — |
| 1979-03-27 | $2.07 | $2.51 | 1,334,766 | — | — |
| 1979-03-26 | $2.06 | $2.49 | 391,688 | — | — |
| 1979-03-23 | $2.05 | $2.48 | 850,619 | — | — |
| 1979-03-22 | $2.07 | $2.50 | 1,391,923 | — | — |
| 1979-03-21 | $2.04 | $2.47 | 936,354 | — | — |
| 1979-03-20 | $2.03 | $2.45 | 926,267 | — | — |
| 1979-03-19 | $2.05 | $2.48 | 1,343,172 | — | — |
| 1979-03-16 | $2.02 | $2.44 | 1,860,940 | — | — |
| 1979-03-15 | $2.04 | $2.46 | 1,428,906 | — | — |
| 1979-03-14 | $2.04 | $2.46 | 988,467 | — | — |
| 1979-03-13 | $2.04 | $2.47 | 1,099,417 | — | — |
| 1979-03-12 | $2.03 | $2.45 | 474,061 | — | — |
| 1979-03-09 | $2.05 | $2.48 | 1,032,175 | — | — |
| 1979-03-08 | $2.03 | $2.45 | 529,536 | — | — |
| 1979-03-07 | $2.01 | $2.43 | 598,460 | — | — |
| 1979-03-06 | $1.97 | $2.38 | 1,289,378 | — | — |
| 1979-03-05 | $1.97 | $2.38 | 1,410,414 | — | — |
| 1979-03-02 | $1.94 | $2.35 | 1,027,131 | — | — |
| 1979-03-01 | $1.98 | $2.39 | 1,396,966 | — | — |
| 1979-02-28 | $1.95 | $2.36 | 842,214 | — | — |
| 1979-02-27 | $1.96 | $2.36 | 1,289,378 | — | — |
| 1979-02-26 | $1.98 | $2.39 | 880,879 | — | — |
| 1979-02-23 | $2.00 | $2.42 | 3,000,703 | — | — |
| 1979-02-22 | $2.05 | $2.48 | 680,832 | — | — |
| 1979-02-21 | $2.06 | $2.49 | 1,013,683 | — | — |
| 1979-02-20 | $2.07 | $2.50 | 576,606 | — | — |
| 1979-02-16 | $2.03 | $2.45 | 586,692 | — | — |
| 1979-02-15 | $2.06 | $2.49 | 408,499 | — | — |
| 1979-02-14 | $2.07 | $2.50 | 963,251 | — | — |
| 1979-02-13 | $2.08 | $2.52 | 1,215,411 | — | — |
| 1979-02-12 | $2.04 | $2.46 | 544,665 | — | — |
| 1979-02-09 | $2.04 | $2.46 | 1,212,049 | — | — |
| 1979-02-08 | $2.07 | $2.50 | 386,645 | — | — |
| 1979-02-07 | $2.07 | $2.50 | 1,129,676 | — | — |
| 1979-02-06 | $2.05 | $2.48 | 954,846 | — | — |
| 1979-02-05 | $2.07 | $2.50 | 638,805 | — | — |
| 1979-02-02 | $2.11 | $2.55 | 645,529 | — | — |
| 1979-02-01 | $2.14 | $2.59 | 1,341,491 | — | — |
| 1979-01-31 | $2.16 | $2.62 | 983,424 | — | — |
| 1979-01-30 | $2.21 | $2.67 | 1,309,550 | — | — |
| 1979-01-29 | $2.22 | $2.68 | 798,506 | — | — |
| 1979-01-26 | $2.22 | $2.68 | 872,473 | — | — |
| 1979-01-25 | $2.20 | $2.66 | 2,659,446 | — | — |
| 1979-01-24 | $2.17 | $2.62 | 426,991 | — | — |
| 1979-01-23 | $2.19 | $2.64 | 845,576 | — | — |
| 1979-01-22 | $2.18 | $2.63 | 516,087 | — | — |
| 1979-01-19 | $2.18 | $2.63 | 507,682 | — | — |
| 1979-01-18 | $2.18 | $2.63 | 601,822 | — | — |
| 1979-01-17 | $2.19 | $2.65 | 874,154 | — | — |
| 1979-01-16 | $2.23 | $2.70 | 1,405,371 | — | — |
| 1979-01-15 | $2.28 | $2.75 | 2,390,476 | — | — |
| 1979-01-12 | $2.20 | $2.66 | 2,163,532 | — | — |
| 1979-01-11 | $2.17 | $2.62 | 701,005 | — | — |
| 1979-01-10 | $2.16 | $2.61 | 1,919,777 | — | — |
| 1979-01-09 | $2.17 | $2.62 | 1,249,032 | — | — |
| 1979-01-08 | $2.15 | $2.60 | 695,961 | — | — |
| 1979-01-05 | $2.18 | $2.63 | 1,326,361 | — | — |
| 1979-01-04 | $2.18 | $2.63 | 1,291,059 | — | — |
| 1979-01-03 | $2.19 | $2.64 | 1,358,301 | — | — |
| 1979-01-02 | $2.12 | $2.56 | 901,051 | — | — |