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 | $0.69 | $0.69 | 86,000 | — | — |
| 1979-12-28 | $0.69 | $0.69 | 82,000 | — | — |
| 1979-12-27 | $0.69 | $0.69 | 52,000 | — | — |
| 1979-12-26 | $0.69 | $0.69 | 30,000 | — | — |
| 1979-12-24 | $0.69 | $0.69 | 18,000 | — | — |
| 1979-12-21 | $0.69 | $0.69 | 70,000 | — | — |
| 1979-12-20 | $0.69 | $0.69 | 112,000 | — | — |
| 1979-12-19 | $0.69 | $0.69 | 50,000 | — | — |
| 1979-12-18 | $0.70 | $0.70 | 122,000 | — | — |
| 1979-12-17 | $0.71 | $0.71 | 62,000 | — | — |
| 1979-12-14 | $0.71 | $0.71 | 36,000 | — | — |
| 1979-12-13 | $0.71 | $0.71 | 220,000 | — | — |
| 1979-12-12 | $0.69 | $0.69 | 90,000 | — | — |
| 1979-12-11 | $0.71 | $0.71 | 36,000 | — | — |
| 1979-12-10 | $0.71 | $0.71 | 14,000 | — | — |
| 1979-12-07 | $0.71 | $0.71 | 52,000 | — | — |
| 1979-12-06 | $0.71 | $0.71 | 42,000 | — | — |
| 1979-12-05 | $0.71 | $0.71 | 118,000 | — | — |
| 1979-12-04 | $0.71 | $0.71 | 64,000 | — | — |
| 1979-12-03 | $0.73 | $0.73 | 58,000 | — | — |
| 1979-11-30 | $0.75 | $0.75 | 64,000 | — | — |
| 1979-11-29 | $0.76 | $0.76 | 98,000 | — | — |
| 1979-11-28 | $0.75 | $0.75 | 54,000 | — | — |
| 1979-11-27 | $0.73 | $0.73 | 100,000 | — | — |
| 1979-11-26 | $0.69 | $0.69 | 120,000 | — | — |
| 1979-11-23 | $0.65 | $0.65 | 14,000 | — | — |
| 1979-11-21 | $0.65 | $0.65 | 64,000 | — | — |
| 1979-11-20 | $0.65 | $0.65 | 44,000 | — | — |
| 1979-11-19 | $0.65 | $0.65 | 148,000 | — | — |
| 1979-11-16 | $0.65 | $0.65 | 8,000 | — | — |
| 1979-11-15 | $0.65 | $0.65 | 28,000 | — | — |
| 1979-11-14 | $0.65 | $0.65 | 38,000 | — | — |
| 1979-11-13 | $0.65 | $0.65 | 68,000 | — | — |
| 1979-11-12 | $0.64 | $0.64 | 14,000 | — | — |
| 1979-11-09 | $0.63 | $0.63 | 28,000 | — | — |
| 1979-11-08 | $0.61 | $0.61 | 34,000 | — | — |
| 1979-11-07 | $0.61 | $0.61 | 66,000 | — | — |
| 1979-11-06 | $0.63 | $0.63 | 72,000 | — | — |
| 1979-11-05 | $0.66 | $0.66 | 122,000 | — | — |
| 1979-11-02 | $0.68 | $0.68 | 50,000 | — | — |
| 1979-11-01 | $0.66 | $0.66 | 88,000 | — | — |
| 1979-10-31 | $0.60 | $0.60 | 76,000 | — | — |
| 1979-10-30 | $0.60 | $0.60 | 18,000 | — | — |
| 1979-10-29 | $0.60 | $0.60 | 26,000 | — | — |
| 1979-10-26 | $0.60 | $0.60 | 64,000 | — | — |
| 1979-10-25 | $0.59 | $0.59 | 132,000 | — | — |
| 1979-10-24 | $0.60 | $0.60 | 24,000 | — | — |
| 1979-10-23 | $0.60 | $0.60 | 52,000 | — | — |
| 1979-10-22 | $0.60 | $0.60 | 32,000 | — | — |
| 1979-10-19 | $0.63 | $0.63 | 60,000 | — | — |
| 1979-10-18 | $0.66 | $0.66 | 50,000 | — | — |
| 1979-10-17 | $0.66 | $0.66 | 4,000 | — | — |
| 1979-10-16 | $0.66 | $0.66 | 104,000 | — | — |
| 1979-10-15 | $0.68 | $0.68 | 34,000 | — | — |
| 1979-10-12 | $0.70 | $0.70 | 72,000 | — | — |
| 1979-10-11 | $0.70 | $0.70 | 88,000 | — | — |
| 1979-10-10 | $0.70 | $0.70 | 118,000 | — | — |
| 1979-10-09 | $0.71 | $0.71 | 134,000 | — | — |
| 1979-10-08 | $0.71 | $0.71 | 4,000 | — | — |
| 1979-10-05 | $0.71 | $0.71 | 8,000 | — | — |
| 1979-10-04 | $0.71 | $0.71 | 138,000 | — | — |
| 1979-10-03 | $0.71 | $0.71 | 92,000 | — | — |
| 1979-10-02 | $0.73 | $0.73 | 28,000 | — | — |
| 1979-10-01 | $0.71 | $0.71 | 80,000 | — | — |
| 1979-09-28 | $0.73 | $0.73 | 40,000 | — | — |
| 1979-09-27 | $0.73 | $0.73 | 96,000 | — | — |
| 1979-09-26 | $0.73 | $0.73 | 80,000 | — | — |
| 1979-09-25 | $0.73 | $0.73 | 64,000 | — | — |
| 1979-09-24 | $0.75 | $0.75 | 62,000 | — | — |
| 1979-09-21 | $0.75 | $0.75 | 18,000 | — | — |
| 1979-09-20 | $0.75 | $0.75 | 66,000 | — | — |
| 1979-09-19 | $0.75 | $0.75 | 10,000 | — | — |
| 1979-09-18 | $0.75 | $0.75 | 46,000 | — | — |
| 1979-09-17 | $0.76 | $0.76 | 58,000 | — | — |
| 1979-09-14 | $0.76 | $0.76 | 144,000 | — | — |
| 1979-09-13 | $0.78 | $0.77 | 78,000 | — | — |
| 1979-09-12 | $0.78 | $0.77 | 102,000 | — | — |
| 1979-09-11 | $0.78 | $0.77 | 18,000 | — | — |
| 1979-09-10 | $0.78 | $0.77 | 470,000 | — | — |
| 1979-09-07 | $0.78 | $0.77 | 56,000 | — | — |
| 1979-09-06 | $0.78 | $0.77 | 8,000 | — | — |
| 1979-09-05 | $0.78 | $0.77 | 32,000 | — | — |
| 1979-09-04 | $0.79 | $0.79 | 136,000 | — | — |
| 1979-08-31 | $0.79 | $0.79 | 152,000 | — | — |
| 1979-08-30 | $0.79 | $0.79 | 160,000 | — | — |
| 1979-08-29 | $0.79 | $0.79 | 62,000 | — | — |
| 1979-08-28 | $0.79 | $0.79 | 40,000 | — | — |
| 1979-08-27 | $0.79 | $0.79 | 0 | — | — |
| 1979-08-24 | $0.79 | $0.79 | 32,000 | — | — |
| 1979-08-23 | $0.79 | $0.79 | 12,000 | — | — |
| 1979-08-22 | $0.79 | $0.79 | 54,000 | — | — |
| 1979-08-21 | $0.79 | $0.79 | 86,000 | — | — |
| 1979-08-20 | $0.79 | $0.79 | 10,000 | — | — |
| 1979-08-17 | $0.79 | $0.79 | 66,000 | — | — |
| 1979-08-16 | $0.79 | $0.79 | 8,000 | — | — |
| 1979-08-15 | $0.79 | $0.79 | 14,000 | — | — |
| 1979-08-14 | $0.79 | $0.79 | 14,000 | — | — |
| 1979-08-13 | $0.79 | $0.79 | 22,000 | — | — |
| 1979-08-10 | $0.79 | $0.79 | 64,000 | — | — |
| 1979-08-09 | $0.80 | $0.80 | 8,000 | — | — |
| 1979-08-08 | $0.80 | $0.80 | 36,000 | — | — |
| 1979-08-07 | $0.81 | $0.81 | 52,000 | — | — |
| 1979-08-06 | $0.80 | $0.80 | 26,000 | — | — |
| 1979-08-03 | $0.80 | $0.80 | 40,000 | — | — |
| 1979-08-02 | $0.81 | $0.81 | 60,000 | — | — |
| 1979-08-01 | $0.81 | $0.81 | 38,000 | — | — |
| 1979-07-31 | $0.79 | $0.79 | 80,000 | — | — |
| 1979-07-30 | $0.78 | $0.77 | 36,000 | — | — |
| 1979-07-27 | $0.76 | $0.76 | 16,000 | — | — |
| 1979-07-26 | $0.76 | $0.76 | 54,000 | — | — |
| 1979-07-25 | $0.76 | $0.76 | 50,000 | — | — |
| 1979-07-24 | $0.76 | $0.76 | 72,000 | — | — |
| 1979-07-23 | $0.78 | $0.77 | 126,000 | — | — |
| 1979-07-20 | $0.80 | $0.80 | 26,000 | — | — |
| 1979-07-19 | $0.80 | $0.80 | 4,000 | — | — |
| 1979-07-18 | $0.80 | $0.80 | 52,000 | — | — |
| 1979-07-17 | $0.81 | $0.81 | 46,000 | — | — |
| 1979-07-16 | $0.81 | $0.81 | 8,000 | — | — |
| 1979-07-13 | $0.81 | $0.81 | 10,000 | — | — |
| 1979-07-12 | $0.81 | $0.81 | 38,000 | — | — |
| 1979-07-11 | $0.81 | $0.81 | 36,000 | — | — |
| 1979-07-10 | $0.81 | $0.81 | 76,000 | — | — |
| 1979-07-09 | $0.81 | $0.81 | 18,000 | — | — |
| 1979-07-06 | $0.81 | $0.81 | 4,000 | — | — |
| 1979-07-05 | $0.81 | $0.81 | 22,000 | — | — |
| 1979-07-03 | $0.81 | $0.81 | 70,000 | — | — |
| 1979-07-02 | $0.81 | $0.81 | 62,000 | — | — |
| 1979-06-29 | $0.81 | $0.81 | 0 | — | — |
| 1979-06-28 | $0.81 | $0.81 | 30,000 | — | — |
| 1979-06-27 | $0.81 | $0.81 | 34,000 | — | — |
| 1979-06-26 | $0.81 | $0.81 | 52,000 | — | — |
| 1979-06-25 | $0.81 | $0.81 | 22,000 | — | — |
| 1979-06-22 | $0.81 | $0.81 | 98,000 | — | — |
| 1979-06-21 | $0.79 | $0.79 | 20,000 | — | — |
| 1979-06-20 | $0.79 | $0.79 | 86,000 | — | — |
| 1979-06-19 | $0.84 | $0.84 | 2,000 | — | — |
| 1979-06-18 | $0.84 | $0.84 | 38,000 | — | — |
| 1979-06-15 | $0.84 | $0.84 | 12,000 | — | — |
| 1979-06-14 | $0.84 | $0.84 | 48,000 | — | — |
| 1979-06-13 | $0.86 | $0.86 | 20,000 | — | — |
| 1979-06-12 | $0.86 | $0.86 | 14,000 | — | — |
| 1979-06-11 | $0.86 | $0.86 | 26,000 | — | — |
| 1979-06-08 | $0.88 | $0.87 | 48,000 | — | — |
| 1979-06-07 | $0.88 | $0.87 | 34,000 | — | — |
| 1979-06-06 | $0.88 | $0.87 | 30,000 | — | — |
| 1979-06-05 | $0.88 | $0.87 | 30,000 | — | — |
| 1979-06-04 | $0.88 | $0.87 | 6,000 | — | — |
| 1979-06-01 | $0.88 | $0.87 | 36,000 | — | — |
| 1979-05-31 | $0.88 | $0.87 | 0 | — | — |
| 1979-05-30 | $0.88 | $0.87 | 28,000 | — | — |
| 1979-05-29 | $0.88 | $0.87 | 70,000 | — | — |
| 1979-05-25 | $0.89 | $0.89 | 2,000 | — | — |
| 1979-05-24 | $0.89 | $0.89 | 44,000 | — | — |
| 1979-05-23 | $0.89 | $0.89 | 8,000 | — | — |
| 1979-05-22 | $0.90 | $0.90 | 34,000 | — | — |
| 1979-05-21 | $0.90 | $0.90 | 74,000 | — | — |
| 1979-05-18 | $0.91 | $0.91 | 36,000 | — | — |
| 1979-05-17 | $0.91 | $0.91 | 72,000 | — | — |
| 1979-05-16 | $0.89 | $0.89 | 124,000 | — | — |
| 1979-05-15 | $0.85 | $0.85 | 4,000 | — | — |
| 1979-05-14 | $0.85 | $0.85 | 36,000 | — | — |
| 1979-05-11 | $0.85 | $0.85 | 4,000 | — | — |
| 1979-05-10 | $0.85 | $0.85 | 22,000 | — | — |
| 1979-05-09 | $0.86 | $0.86 | 38,000 | — | — |
| 1979-05-08 | $0.88 | $0.87 | 108,000 | — | — |
| 1979-05-07 | $0.94 | $0.94 | 38,000 | — | — |
| 1979-05-04 | $0.96 | $0.96 | 22,000 | — | — |
| 1979-05-03 | $0.96 | $0.96 | 72,000 | — | — |
| 1979-05-02 | $0.96 | $0.96 | 26,000 | — | — |
| 1979-05-01 | $0.96 | $0.96 | 32,000 | — | — |
| 1979-04-30 | $0.99 | $0.99 | 50,000 | — | — |
| 1979-04-27 | $0.99 | $0.99 | 8,000 | — | — |
| 1979-04-26 | $0.99 | $0.99 | 6,000 | — | — |
| 1979-04-25 | $1.00 | $1.00 | 52,000 | — | — |
| 1979-04-24 | $1.01 | $1.01 | 32,000 | — | — |
| 1979-04-23 | $1.00 | $1.00 | 50,000 | — | — |
| 1979-04-20 | $1.00 | $1.00 | 86,000 | — | — |
| 1979-04-19 | $1.00 | $1.00 | 132,000 | — | — |
| 1979-04-18 | $0.95 | $0.95 | 64,000 | — | — |
| 1979-04-17 | $0.95 | $0.95 | 96,000 | — | — |
| 1979-04-16 | $1.00 | $1.00 | 46,000 | — | — |
| 1979-04-12 | $1.03 | $1.02 | 42,000 | — | — |
| 1979-04-11 | $1.04 | $1.04 | 10,000 | — | — |
| 1979-04-10 | $1.05 | $1.05 | 32,000 | — | — |
| 1979-04-09 | $1.05 | $1.05 | 100,000 | — | — |
| 1979-04-06 | $1.04 | $1.04 | 38,000 | — | — |
| 1979-04-05 | $1.05 | $1.05 | 12,000 | — | — |
| 1979-04-04 | $1.05 | $1.05 | 100,000 | — | — |
| 1979-04-03 | $1.06 | $1.06 | 28,000 | — | — |
| 1979-04-02 | $1.05 | $1.05 | 12,000 | — | — |
| 1979-03-30 | $1.06 | $1.06 | 4,000 | — | — |
| 1979-03-29 | $1.06 | $1.06 | 166,000 | — | — |
| 1979-03-28 | $1.06 | $1.06 | 152,000 | — | — |
| 1979-03-27 | $1.08 | $1.07 | 380,000 | — | — |
| 1979-03-26 | $1.05 | $1.05 | 208,000 | — | — |
| 1979-03-23 | $1.10 | $1.10 | 106,000 | — | — |
| 1979-03-22 | $1.15 | $1.15 | 156,000 | — | — |
| 1979-03-21 | $1.20 | $1.20 | 18,000 | — | — |
| 1979-03-20 | $1.20 | $1.20 | 106,000 | — | — |
| 1979-03-19 | $1.21 | $1.21 | 48,000 | — | — |
| 1979-03-16 | $1.21 | $1.21 | 148,000 | — | — |
| 1979-03-15 | $1.23 | $1.22 | 238,000 | — | — |
| 1979-03-14 | $1.18 | $1.17 | 134,000 | — | — |
| 1979-03-13 | $1.16 | $1.16 | 238,000 | — | — |
| 1979-03-12 | $1.16 | $1.16 | 94,000 | — | — |
| 1979-03-09 | $1.19 | $1.19 | 256,000 | — | — |
| 1979-03-08 | $1.15 | $1.15 | 360,000 | — | — |
| 1979-03-07 | $1.15 | $1.15 | 286,000 | — | — |
| 1979-03-06 | $1.15 | $1.15 | 316,000 | — | — |
| 1979-03-05 | $1.18 | $1.17 | 220,000 | — | — |
| 1979-03-02 | $1.24 | $1.24 | 400,000 | — | — |
| 1979-03-01 | $1.14 | $1.14 | 192,000 | — | — |
| 1979-02-28 | $1.15 | $1.15 | 134,000 | — | — |
| 1979-02-27 | $1.15 | $1.15 | 310,000 | — | — |
| 1979-02-26 | $1.23 | $1.22 | 602,000 | — | — |
| 1979-02-23 | $1.19 | $1.19 | 636,000 | — | — |
| 1979-02-22 | $1.10 | $1.10 | 156,000 | — | — |
| 1979-02-21 | $1.08 | $1.07 | 242,000 | — | — |
| 1979-02-20 | $1.06 | $1.06 | 220,000 | — | — |
| 1979-02-16 | $1.10 | $1.10 | 608,000 | — | — |
| 1979-02-15 | $0.93 | $0.92 | 260,000 | — | — |
| 1979-02-14 | $0.88 | $0.87 | 122,000 | — | — |
| 1979-02-13 | $0.88 | $0.87 | 142,000 | — | — |
| 1979-02-12 | $0.86 | $0.86 | 68,000 | — | — |
| 1979-02-09 | $0.86 | $0.86 | 70,000 | — | — |
| 1979-02-08 | $0.86 | $0.86 | 78,000 | — | — |
| 1979-02-07 | $0.88 | $0.87 | 112,000 | — | — |
| 1979-02-06 | $0.90 | $0.90 | 12,000 | — | — |
| 1979-02-05 | $0.90 | $0.90 | 14,000 | — | — |
| 1979-02-02 | $0.90 | $0.90 | 34,000 | — | — |
| 1979-02-01 | $0.91 | $0.91 | 40,000 | — | — |
| 1979-01-31 | $0.91 | $0.91 | 68,000 | — | — |
| 1979-01-30 | $0.95 | $0.95 | 94,000 | — | — |
| 1979-01-29 | $0.98 | $0.97 | 82,000 | — | — |
| 1979-01-26 | $0.98 | $0.97 | 74,000 | — | — |
| 1979-01-25 | $0.98 | $0.97 | 96,000 | — | — |
| 1979-01-24 | $0.98 | $0.97 | 160,000 | — | — |
| 1979-01-23 | $0.99 | $0.99 | 306,000 | — | — |
| 1979-01-22 | $0.95 | $0.95 | 146,000 | — | — |
| 1979-01-19 | $0.94 | $0.94 | 256,000 | — | — |
| 1979-01-18 | $0.94 | $0.94 | 176,000 | — | — |
| 1979-01-17 | $0.93 | $0.92 | 196,000 | — | — |
| 1979-01-16 | $0.91 | $0.91 | 130,000 | — | — |
| 1979-01-15 | $0.94 | $0.94 | 166,000 | — | — |
| 1979-01-12 | $0.95 | $0.95 | 228,000 | — | — |
| 1979-01-11 | $0.99 | $0.99 | 158,000 | — | — |
| 1979-01-10 | $1.00 | $1.00 | 326,000 | — | — |
| 1979-01-09 | $0.94 | $0.94 | 444,000 | — | — |
| 1979-01-08 | $0.86 | $0.86 | 112,000 | — | — |
| 1979-01-05 | $0.84 | $0.84 | 156,000 | — | — |
| 1979-01-04 | $0.74 | $0.74 | 8,000 | — | — |
| 1979-01-03 | $0.74 | $0.74 | 136,000 | — | — |
| 1979-01-02 | $0.73 | $0.73 | 30,000 | — | — |