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 | $3.88 | $3.90 | 101,600 | — | — |
| 1979-12-28 | $3.86 | $3.88 | 156,000 | — | — |
| 1979-12-27 | $3.88 | $3.90 | 48,800 | — | — |
| 1979-12-26 | $3.91 | $3.93 | 126,400 | — | — |
| 1979-12-24 | $3.88 | $3.90 | 48,800 | — | — |
| 1979-12-21 | $3.89 | $3.91 | 72,000 | — | — |
| 1979-12-20 | $3.92 | $3.94 | 168,000 | — | — |
| 1979-12-19 | $3.94 | $3.96 | 188,800 | — | — |
| 1979-12-18 | $3.89 | $3.91 | 58,400 | — | — |
| 1979-12-17 | $3.83 | $3.85 | 68,800 | — | — |
| 1979-12-14 | $3.78 | $3.80 | 75,200 | — | — |
| 1979-12-13 | $3.92 | $3.94 | 36,000 | — | — |
| 1979-12-12 | $3.97 | $3.99 | 72,000 | — | — |
| 1979-12-11 | $4.03 | $4.05 | 22,400 | — | — |
| 1979-12-10 | $4.06 | $4.09 | 38,400 | — | — |
| 1979-12-07 | $3.98 | $4.01 | 59,200 | — | — |
| 1979-12-06 | $3.91 | $3.93 | 76,000 | — | — |
| 1979-12-05 | $3.84 | $3.87 | 102,400 | — | — |
| 1979-12-04 | $3.70 | $3.72 | 21,600 | — | — |
| 1979-12-03 | $3.67 | $3.69 | 39,200 | — | — |
| 1979-11-30 | $3.66 | $3.68 | 82,400 | — | — |
| 1979-11-29 | $3.67 | $3.69 | 40,000 | — | — |
| 1979-11-28 | $3.63 | $3.65 | 94,400 | — | — |
| 1979-11-27 | $3.67 | $3.69 | 80,800 | — | — |
| 1979-11-26 | $3.64 | $3.66 | 281,600 | — | — |
| 1979-11-23 | $3.59 | $3.61 | 11,200 | — | — |
| 1979-11-21 | $3.64 | $3.66 | 100,800 | — | — |
| 1979-11-20 | $3.61 | $3.63 | 844,800 | — | — |
| 1979-11-19 | $3.70 | $3.72 | 29,600 | — | — |
| 1979-11-16 | $3.63 | $3.65 | 11,200 | — | — |
| 1979-11-15 | $3.63 | $3.65 | 86,400 | — | — |
| 1979-11-14 | $3.63 | $3.65 | 24,800 | — | — |
| 1979-11-13 | $3.63 | $3.65 | 134,400 | — | — |
| 1979-11-12 | $3.59 | $3.61 | 114,400 | — | — |
| 1979-11-09 | $3.56 | $3.58 | 96,000 | — | — |
| 1979-11-08 | $3.58 | $3.60 | 160,000 | — | — |
| 1979-11-07 | $3.52 | $3.54 | 451,200 | — | — |
| 1979-11-06 | $3.63 | $3.65 | 138,400 | — | — |
| 1979-11-05 | $3.63 | $3.65 | 40,800 | — | — |
| 1979-11-02 | $3.63 | $3.65 | 30,400 | — | — |
| 1979-11-01 | $3.64 | $3.66 | 13,600 | — | — |
| 1979-10-31 | $3.66 | $3.68 | 469,600 | — | — |
| 1979-10-30 | $3.63 | $3.65 | 115,200 | — | — |
| 1979-10-29 | $3.59 | $3.61 | 47,200 | — | — |
| 1979-10-26 | $3.61 | $3.63 | 56,000 | — | — |
| 1979-10-25 | $3.63 | $3.65 | 344,800 | — | — |
| 1979-10-24 | $3.75 | $3.77 | 36,800 | — | — |
| 1979-10-23 | $3.75 | $3.77 | 132,000 | — | — |
| 1979-10-22 | $3.75 | $3.77 | 98,400 | — | — |
| 1979-10-19 | $3.77 | $3.79 | 83,200 | — | — |
| 1979-10-18 | $3.84 | $3.87 | 32,000 | — | — |
| 1979-10-17 | $3.92 | $3.94 | 17,600 | — | — |
| 1979-10-16 | $3.92 | $3.94 | 36,800 | — | — |
| 1979-10-15 | $3.91 | $3.93 | 45,600 | — | — |
| 1979-10-12 | $3.94 | $3.96 | 36,800 | — | — |
| 1979-10-11 | $3.92 | $3.94 | 24,800 | — | — |
| 1979-10-10 | $4.00 | $4.02 | 1,394,400 | — | — |
| 1979-10-09 | $4.30 | $4.32 | 56,800 | — | — |
| 1979-10-08 | $4.36 | $4.38 | 116,000 | — | — |
| 1979-10-05 | $4.41 | $4.43 | 63,200 | — | — |
| 1979-10-04 | $4.31 | $4.34 | 57,600 | — | — |
| 1979-10-03 | $4.27 | $4.29 | 56,800 | — | — |
| 1979-10-02 | $4.19 | $4.21 | 161,600 | — | — |
| 1979-10-01 | $4.22 | $4.24 | 20,000 | — | — |
| 1979-09-28 | $4.30 | $4.32 | 108,800 | — | — |
| 1979-09-27 | $4.27 | $4.29 | 47,200 | — | — |
| 1979-09-26 | $4.25 | $4.27 | 13,600 | — | — |
| 1979-09-25 | $4.27 | $4.29 | 9,600 | — | — |
| 1979-09-24 | $4.30 | $4.32 | 100,000 | — | — |
| 1979-09-21 | $4.25 | $4.27 | 28,000 | — | — |
| 1979-09-20 | $4.25 | $4.27 | 268,000 | — | — |
| 1979-09-19 | $4.22 | $4.24 | 41,600 | — | — |
| 1979-09-18 | $4.17 | $4.20 | 38,400 | — | — |
| 1979-09-17 | $4.14 | $4.16 | 45,600 | — | — |
| 1979-09-14 | $4.14 | $4.16 | 128,800 | — | — |
| 1979-09-13 | $4.16 | $4.18 | 52,800 | — | — |
| 1979-09-12 | $4.09 | $4.12 | 370,400 | — | — |
| 1979-09-11 | $4.08 | $4.10 | 102,400 | — | — |
| 1979-09-10 | $4.22 | $4.24 | 192,800 | — | — |
| 1979-09-07 | $4.25 | $4.27 | 112,000 | — | — |
| 1979-09-06 | $4.25 | $4.27 | 44,000 | — | — |
| 1979-09-05 | $4.22 | $4.24 | 18,400 | — | — |
| 1979-09-04 | $4.27 | $4.29 | 32,800 | — | — |
| 1979-08-31 | $4.42 | $4.45 | 100,000 | — | — |
| 1979-08-30 | $4.45 | $4.48 | 146,400 | — | — |
| 1979-08-29 | $4.50 | $4.53 | 60,000 | — | — |
| 1979-08-28 | $4.56 | $4.59 | 17,600 | — | — |
| 1979-08-27 | $4.52 | $4.54 | 162,400 | — | — |
| 1979-08-24 | $4.61 | $4.64 | 84,000 | — | — |
| 1979-08-23 | $4.67 | $4.70 | 52,800 | — | — |
| 1979-08-22 | $4.66 | $4.68 | 136,000 | — | — |
| 1979-08-21 | $4.55 | $4.57 | 28,800 | — | — |
| 1979-08-20 | $4.50 | $4.53 | 122,400 | — | — |
| 1979-08-17 | $4.50 | $4.53 | 30,400 | — | — |
| 1979-08-16 | $4.47 | $4.49 | 160,000 | — | — |
| 1979-08-15 | $4.38 | $4.40 | 49,600 | — | — |
| 1979-08-14 | $4.41 | $4.43 | 122,400 | — | — |
| 1979-08-13 | $4.38 | $4.40 | 76,000 | — | — |
| 1979-08-10 | $4.42 | $4.45 | 415,200 | — | — |
| 1979-08-09 | $4.44 | $4.46 | 291,200 | — | — |
| 1979-08-08 | $4.42 | $4.45 | 432,000 | — | — |
| 1979-08-07 | $4.31 | $4.34 | 52,800 | — | — |
| 1979-08-06 | $4.23 | $4.26 | 46,400 | — | — |
| 1979-08-03 | $4.28 | $4.31 | 94,400 | — | — |
| 1979-08-02 | $4.20 | $4.23 | 121,600 | — | — |
| 1979-08-01 | $4.22 | $4.24 | 198,400 | — | — |
| 1979-07-31 | $4.20 | $4.23 | 149,600 | — | — |
| 1979-07-30 | $4.09 | $4.12 | 59,200 | — | — |
| 1979-07-27 | $4.14 | $4.16 | 52,800 | — | — |
| 1979-07-26 | $4.16 | $4.18 | 62,400 | — | — |
| 1979-07-25 | $4.17 | $4.20 | 38,400 | — | — |
| 1979-07-24 | $4.20 | $4.23 | 80,000 | — | — |
| 1979-07-23 | $4.31 | $4.34 | 17,600 | — | — |
| 1979-07-20 | $4.31 | $4.34 | 53,600 | — | — |
| 1979-07-19 | $4.30 | $4.32 | 24,000 | — | — |
| 1979-07-18 | $4.28 | $4.31 | 48,800 | — | — |
| 1979-07-17 | $4.44 | $4.46 | 21,600 | — | — |
| 1979-07-16 | $4.45 | $4.48 | 18,400 | — | — |
| 1979-07-13 | $4.48 | $4.51 | 32,000 | — | — |
| 1979-07-12 | $4.50 | $4.53 | 182,400 | — | — |
| 1979-07-11 | $4.47 | $4.49 | 28,000 | — | — |
| 1979-07-10 | $4.47 | $4.49 | 119,200 | — | — |
| 1979-07-09 | $4.41 | $4.43 | 35,200 | — | — |
| 1979-07-06 | $4.30 | $4.32 | 28,000 | — | — |
| 1979-07-05 | $4.23 | $4.26 | 41,600 | — | — |
| 1979-07-03 | $4.19 | $4.21 | 116,800 | — | — |
| 1979-07-02 | $4.22 | $4.24 | 153,600 | — | — |
| 1979-06-29 | $4.22 | $4.24 | 105,600 | — | — |
| 1979-06-28 | $4.22 | $4.24 | 151,200 | — | — |
| 1979-06-27 | $4.19 | $4.21 | 502,400 | — | — |
| 1979-06-26 | $4.16 | $4.18 | 70,400 | — | — |
| 1979-06-25 | $4.23 | $4.26 | 167,200 | — | — |
| 1979-06-22 | $4.25 | $4.27 | 56,800 | — | — |
| 1979-06-21 | $4.22 | $4.24 | 743,200 | — | — |
| 1979-06-20 | $4.25 | $4.27 | 46,400 | — | — |
| 1979-06-19 | $4.27 | $4.29 | 409,600 | — | — |
| 1979-06-18 | $4.39 | $4.42 | 312,000 | — | — |
| 1979-06-15 | $4.56 | $4.59 | 264,800 | — | — |
| 1979-06-14 | $4.63 | $4.65 | 59,200 | — | — |
| 1979-06-13 | $4.70 | $4.73 | 72,800 | — | — |
| 1979-06-12 | $4.73 | $4.76 | 248,800 | — | — |
| 1979-06-11 | $4.69 | $4.71 | 138,400 | — | — |
| 1979-06-08 | $4.72 | $4.75 | 80,800 | — | — |
| 1979-06-07 | $4.63 | $4.65 | 39,200 | — | — |
| 1979-06-06 | $4.66 | $4.68 | 62,400 | — | — |
| 1979-06-05 | $4.66 | $4.68 | 78,400 | — | — |
| 1979-06-04 | $4.67 | $4.70 | 295,200 | — | — |
| 1979-06-01 | $4.64 | $4.67 | 46,400 | — | — |
| 1979-05-31 | $4.69 | $4.71 | 61,600 | — | — |
| 1979-05-30 | $4.69 | $4.71 | 48,800 | — | — |
| 1979-05-29 | $4.75 | $4.78 | 27,200 | — | — |
| 1979-05-25 | $4.72 | $4.75 | 24,000 | — | — |
| 1979-05-24 | $4.75 | $4.78 | 32,000 | — | — |
| 1979-05-23 | $4.80 | $4.82 | 113,600 | — | — |
| 1979-05-22 | $4.72 | $4.75 | 111,200 | — | — |
| 1979-05-21 | $4.72 | $4.75 | 120,800 | — | — |
| 1979-05-18 | $4.72 | $4.75 | 66,400 | — | — |
| 1979-05-17 | $4.78 | $4.81 | 244,000 | — | — |
| 1979-05-16 | $4.63 | $4.65 | 79,200 | — | — |
| 1979-05-15 | $4.48 | $4.51 | 13,600 | — | — |
| 1979-05-14 | $4.48 | $4.51 | 99,200 | — | — |
| 1979-05-11 | $4.50 | $4.53 | 10,400 | — | — |
| 1979-05-10 | $4.45 | $4.48 | 19,200 | — | — |
| 1979-05-09 | $4.44 | $4.46 | 24,000 | — | — |
| 1979-05-08 | $4.48 | $4.51 | 103,200 | — | — |
| 1979-05-07 | $4.53 | $4.56 | 73,600 | — | — |
| 1979-05-04 | $4.58 | $4.60 | 76,800 | — | — |
| 1979-05-03 | $4.56 | $4.59 | 35,200 | — | — |
| 1979-05-02 | $4.56 | $4.59 | 23,200 | — | — |
| 1979-05-01 | $4.59 | $4.62 | 40,000 | — | — |
| 1979-04-30 | $4.59 | $4.62 | 14,400 | — | — |
| 1979-04-27 | $4.64 | $4.67 | 57,600 | — | — |
| 1979-04-26 | $4.66 | $4.68 | 8,800 | — | — |
| 1979-04-25 | $4.61 | $4.64 | 82,400 | — | — |
| 1979-04-24 | $4.53 | $4.56 | 57,600 | — | — |
| 1979-04-23 | $4.56 | $4.59 | 17,600 | — | — |
| 1979-04-20 | $4.63 | $4.65 | 19,200 | — | — |
| 1979-04-19 | $4.66 | $4.68 | 34,400 | — | — |
| 1979-04-18 | $4.66 | $4.68 | 19,200 | — | — |
| 1979-04-17 | $4.58 | $4.60 | 42,400 | — | — |
| 1979-04-16 | $4.55 | $4.57 | 21,600 | — | — |
| 1979-04-12 | $4.66 | $4.68 | 204,800 | — | — |
| 1979-04-11 | $4.67 | $4.70 | 11,200 | — | — |
| 1979-04-10 | $4.56 | $4.59 | 23,200 | — | — |
| 1979-04-09 | $4.58 | $4.60 | 14,400 | — | — |
| 1979-04-06 | $4.56 | $4.59 | 44,800 | — | — |
| 1979-04-05 | $4.58 | $4.60 | 297,600 | — | — |
| 1979-04-04 | $4.63 | $4.65 | 51,200 | — | — |
| 1979-04-03 | $4.73 | $4.76 | 179,200 | — | — |
| 1979-04-02 | $4.61 | $4.64 | 11,200 | — | — |
| 1979-03-30 | $4.63 | $4.65 | 24,000 | — | — |
| 1979-03-29 | $4.67 | $4.70 | 12,000 | — | — |
| 1979-03-28 | $4.64 | $4.67 | 392,800 | — | — |
| 1979-03-27 | $4.72 | $4.75 | 130,400 | — | — |
| 1979-03-26 | $4.67 | $4.70 | 29,600 | — | — |
| 1979-03-23 | $4.72 | $4.75 | 67,200 | — | — |
| 1979-03-22 | $4.63 | $4.65 | 24,000 | — | — |
| 1979-03-21 | $4.63 | $4.65 | 51,200 | — | — |
| 1979-03-20 | $4.63 | $4.65 | 205,600 | — | — |
| 1979-03-19 | $4.59 | $4.62 | 46,400 | — | — |
| 1979-03-16 | $4.48 | $4.51 | 21,600 | — | — |
| 1979-03-15 | $4.47 | $4.49 | 133,600 | — | — |
| 1979-03-14 | $4.45 | $4.48 | 116,000 | — | — |
| 1979-03-13 | $4.48 | $4.51 | 452,800 | — | — |
| 1979-03-12 | $4.31 | $4.34 | 16,800 | — | — |
| 1979-03-09 | $4.28 | $4.31 | 23,200 | — | — |
| 1979-03-08 | $4.25 | $4.27 | 164,000 | — | — |
| 1979-03-07 | $4.27 | $4.29 | 237,600 | — | — |
| 1979-03-06 | $4.27 | $4.29 | 33,600 | — | — |
| 1979-03-05 | $4.28 | $4.31 | 24,000 | — | — |
| 1979-03-02 | $4.33 | $4.35 | 40,800 | — | — |
| 1979-03-01 | $4.20 | $4.23 | 29,600 | — | — |
| 1979-02-28 | $4.13 | $4.15 | 52,000 | — | — |
| 1979-02-27 | $4.19 | $4.21 | 75,200 | — | — |
| 1979-02-26 | $4.31 | $4.34 | 5,600 | — | — |
| 1979-02-23 | $4.28 | $4.31 | 59,200 | — | — |
| 1979-02-22 | $4.38 | $4.40 | 89,600 | — | — |
| 1979-02-21 | $4.41 | $4.43 | 44,000 | — | — |
| 1979-02-20 | $4.41 | $4.43 | 64,000 | — | — |
| 1979-02-16 | $4.44 | $4.46 | 27,200 | — | — |
| 1979-02-15 | $4.47 | $4.49 | 16,000 | — | — |
| 1979-02-14 | $4.53 | $4.56 | 40,000 | — | — |
| 1979-02-13 | $4.53 | $4.56 | 32,000 | — | — |
| 1979-02-12 | $4.55 | $4.57 | 81,600 | — | — |
| 1979-02-09 | $4.58 | $4.60 | 32,000 | — | — |
| 1979-02-08 | $4.56 | $4.59 | 78,400 | — | — |
| 1979-02-07 | $4.56 | $4.59 | 56,800 | — | — |
| 1979-02-06 | $4.59 | $4.62 | 141,600 | — | — |
| 1979-02-05 | $4.59 | $4.62 | 86,400 | — | — |
| 1979-02-02 | $4.58 | $4.60 | 30,400 | — | — |
| 1979-02-01 | $4.56 | $4.59 | 43,200 | — | — |
| 1979-01-31 | $4.55 | $4.57 | 103,200 | — | — |
| 1979-01-30 | $4.52 | $4.54 | 21,600 | — | — |
| 1979-01-29 | $4.50 | $4.53 | 30,400 | — | — |
| 1979-01-26 | $4.50 | $4.53 | 96,800 | — | — |
| 1979-01-25 | $4.45 | $4.48 | 70,400 | — | — |
| 1979-01-24 | $4.48 | $4.51 | 125,600 | — | — |
| 1979-01-23 | $4.55 | $4.57 | 45,600 | — | — |
| 1979-01-22 | $4.50 | $4.53 | 39,200 | — | — |
| 1979-01-19 | $4.50 | $4.53 | 257,600 | — | — |
| 1979-01-18 | $4.47 | $4.49 | 222,400 | — | — |
| 1979-01-17 | $4.52 | $4.54 | 92,000 | — | — |
| 1979-01-16 | $4.47 | $4.49 | 92,800 | — | — |
| 1979-01-15 | $4.42 | $4.45 | 136,000 | — | — |
| 1979-01-12 | $4.44 | $4.46 | 228,000 | — | — |
| 1979-01-11 | $4.41 | $4.43 | 431,200 | — | — |
| 1979-01-10 | $4.36 | $4.38 | 316,000 | — | — |
| 1979-01-09 | $4.34 | $4.37 | 149,600 | — | — |
| 1979-01-08 | $4.25 | $4.27 | 79,200 | — | — |
| 1979-01-05 | $4.23 | $4.26 | 56,800 | — | — |
| 1979-01-04 | $4.30 | $4.32 | 149,600 | — | — |
| 1979-01-03 | $4.27 | $4.29 | 271,200 | — | — |
| 1979-01-02 | $4.25 | $4.27 | 20,800 | — | — |