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 | $1.88 | $1.89 | 76,800 | — | — |
| 1979-12-28 | $1.91 | $1.92 | 152,000 | — | — |
| 1979-12-27 | $1.92 | $1.94 | 176,000 | — | — |
| 1979-12-26 | $1.95 | $1.96 | 41,600 | — | — |
| 1979-12-24 | $1.95 | $1.96 | 28,800 | — | — |
| 1979-12-21 | $1.97 | $1.99 | 156,800 | — | — |
| 1979-12-20 | $1.93 | $1.95 | 88,000 | — | — |
| 1979-12-19 | $1.92 | $1.94 | 1,323,200 | — | — |
| 1979-12-18 | $1.92 | $1.94 | 140,800 | — | — |
| 1979-12-17 | $1.96 | $1.98 | 190,400 | — | — |
| 1979-12-14 | $1.95 | $1.96 | 200,000 | — | — |
| 1979-12-13 | $1.92 | $1.94 | 302,400 | — | — |
| 1979-12-12 | $1.92 | $1.94 | 94,400 | — | — |
| 1979-12-11 | $1.90 | $1.92 | 168,000 | — | — |
| 1979-12-10 | $1.86 | $1.88 | 176,000 | — | — |
| 1979-12-07 | $1.83 | $1.85 | 1,043,200 | — | — |
| 1979-12-06 | $1.83 | $1.85 | 360,000 | — | — |
| 1979-12-05 | $1.83 | $1.85 | 169,600 | — | — |
| 1979-12-04 | $1.82 | $1.84 | 96,000 | — | — |
| 1979-12-03 | $1.82 | $1.84 | 76,800 | — | — |
| 1979-11-30 | $1.82 | $1.84 | 104,000 | — | — |
| 1979-11-29 | $1.81 | $1.83 | 344,000 | — | — |
| 1979-11-28 | $1.81 | $1.83 | 318,400 | — | — |
| 1979-11-27 | $1.81 | $1.83 | 528,000 | — | — |
| 1979-11-26 | $1.80 | $1.82 | 281,600 | — | — |
| 1979-11-23 | $1.78 | $1.80 | 88,000 | — | — |
| 1979-11-21 | $1.77 | $1.78 | 121,600 | — | — |
| 1979-11-20 | $1.78 | $1.80 | 291,200 | — | — |
| 1979-11-19 | $1.80 | $1.82 | 121,600 | — | — |
| 1979-11-16 | $1.81 | $1.83 | 140,800 | — | — |
| 1979-11-15 | $1.80 | $1.82 | 64,000 | — | — |
| 1979-11-14 | $1.80 | $1.82 | 380,800 | — | — |
| 1979-11-13 | $1.80 | $1.82 | 150,400 | — | — |
| 1979-11-12 | $1.80 | $1.82 | 75,200 | — | — |
| 1979-11-09 | $1.80 | $1.81 | 78,400 | — | — |
| 1979-11-08 | $1.80 | $1.82 | 57,600 | — | — |
| 1979-11-07 | $1.77 | $1.78 | 94,400 | — | — |
| 1979-11-06 | $1.82 | $1.84 | 54,400 | — | — |
| 1979-11-05 | $1.84 | $1.85 | 30,400 | — | — |
| 1979-11-02 | $1.84 | $1.86 | 33,600 | — | — |
| 1979-11-01 | $1.86 | $1.88 | 68,800 | — | — |
| 1979-10-31 | $1.86 | $1.88 | 526,400 | — | — |
| 1979-10-30 | $1.84 | $1.86 | 105,600 | — | — |
| 1979-10-29 | $1.86 | $1.88 | 32,000 | — | — |
| 1979-10-26 | $1.87 | $1.88 | 379,200 | — | — |
| 1979-10-25 | $1.86 | $1.88 | 51,200 | — | — |
| 1979-10-24 | $1.88 | $1.90 | 404,800 | — | — |
| 1979-10-23 | $1.85 | $1.87 | 153,600 | — | — |
| 1979-10-22 | $1.92 | $1.94 | 120,000 | — | — |
| 1979-10-19 | $1.94 | $1.96 | 104,000 | — | — |
| 1979-10-18 | $1.96 | $1.98 | 25,600 | — | — |
| 1979-10-17 | $1.98 | $2.00 | 342,400 | — | — |
| 1979-10-16 | $1.99 | $2.01 | 36,800 | — | — |
| 1979-10-15 | $1.98 | $1.99 | 73,600 | — | — |
| 1979-10-12 | $2.00 | $2.02 | 24,000 | — | — |
| 1979-10-11 | $2.00 | $2.02 | 51,200 | — | — |
| 1979-10-10 | $1.99 | $2.01 | 131,200 | — | — |
| 1979-10-09 | $2.02 | $2.04 | 113,600 | — | — |
| 1979-10-08 | $2.02 | $2.04 | 184,000 | — | — |
| 1979-10-05 | $2.02 | $2.04 | 89,600 | — | — |
| 1979-10-04 | $2.02 | $2.04 | 60,800 | — | — |
| 1979-10-03 | $2.02 | $2.04 | 104,000 | — | — |
| 1979-10-02 | $2.04 | $2.06 | 67,200 | — | — |
| 1979-10-01 | $2.05 | $2.07 | 68,800 | — | — |
| 1979-09-28 | $2.05 | $2.07 | 262,400 | — | — |
| 1979-09-27 | $2.07 | $2.09 | 177,600 | — | — |
| 1979-09-26 | $2.06 | $2.08 | 40,000 | — | — |
| 1979-09-25 | $2.08 | $2.10 | 396,800 | — | — |
| 1979-09-24 | $2.05 | $2.07 | 83,200 | — | — |
| 1979-09-21 | $2.07 | $2.09 | 355,200 | — | — |
| 1979-09-20 | $2.06 | $2.08 | 148,800 | — | — |
| 1979-09-19 | $2.06 | $2.08 | 46,400 | — | — |
| 1979-09-18 | $2.06 | $2.08 | 312,000 | — | — |
| 1979-09-17 | $2.03 | $2.05 | 433,600 | — | — |
| 1979-09-14 | $2.08 | $2.10 | 137,600 | — | — |
| 1979-09-13 | $2.05 | $2.07 | 94,400 | — | — |
| 1979-09-12 | $2.04 | $2.06 | 89,600 | — | — |
| 1979-09-11 | $2.03 | $2.05 | 64,000 | — | — |
| 1979-09-10 | $2.05 | $2.07 | 217,600 | — | — |
| 1979-09-07 | $2.05 | $2.07 | 96,000 | — | — |
| 1979-09-06 | $2.02 | $2.03 | 38,400 | — | — |
| 1979-09-05 | $2.00 | $2.02 | 121,600 | — | — |
| 1979-09-04 | $2.05 | $2.07 | 24,000 | — | — |
| 1979-08-31 | $2.07 | $2.09 | 43,200 | — | — |
| 1979-08-30 | $2.07 | $2.09 | 48,000 | — | — |
| 1979-08-29 | $2.06 | $2.08 | 219,200 | — | — |
| 1979-08-28 | $2.05 | $2.07 | 60,800 | — | — |
| 1979-08-27 | $2.06 | $2.08 | 300,800 | — | — |
| 1979-08-24 | $2.05 | $2.07 | 126,400 | — | — |
| 1979-08-23 | $2.09 | $2.11 | 214,400 | — | — |
| 1979-08-22 | $2.05 | $2.07 | 44,800 | — | — |
| 1979-08-21 | $2.05 | $2.07 | 744,000 | — | — |
| 1979-08-20 | $2.06 | $2.08 | 153,600 | — | — |
| 1979-08-17 | $2.04 | $2.06 | 68,800 | — | — |
| 1979-08-16 | $2.06 | $2.08 | 131,200 | — | — |
| 1979-08-15 | $2.05 | $2.07 | 299,200 | — | — |
| 1979-08-14 | $2.00 | $2.02 | 88,000 | — | — |
| 1979-08-13 | $2.02 | $2.03 | 116,800 | — | — |
| 1979-08-10 | $2.01 | $2.03 | 68,800 | — | — |
| 1979-08-09 | $2.00 | $2.02 | 99,200 | — | — |
| 1979-08-08 | $2.02 | $2.04 | 59,200 | — | — |
| 1979-08-07 | $2.02 | $2.04 | 116,800 | — | — |
| 1979-08-06 | $2.03 | $2.05 | 76,800 | — | — |
| 1979-08-03 | $2.02 | $2.04 | 204,800 | — | — |
| 1979-08-02 | $2.02 | $2.04 | 323,200 | — | — |
| 1979-08-01 | $2.02 | $2.04 | 49,600 | — | — |
| 1979-07-31 | $2.02 | $2.04 | 150,400 | — | — |
| 1979-07-30 | $2.02 | $2.03 | 97,600 | — | — |
| 1979-07-27 | $2.02 | $2.03 | 123,200 | — | — |
| 1979-07-26 | $2.00 | $2.02 | 240,000 | — | — |
| 1979-07-25 | $2.00 | $2.02 | 200,000 | — | — |
| 1979-07-24 | $2.01 | $2.03 | 179,200 | — | — |
| 1979-07-23 | $2.02 | $2.04 | 739,200 | — | — |
| 1979-07-20 | $2.03 | $2.05 | 59,200 | — | — |
| 1979-07-19 | $2.05 | $2.07 | 73,600 | — | — |
| 1979-07-18 | $2.05 | $2.07 | 94,400 | — | — |
| 1979-07-17 | $2.09 | $2.11 | 60,800 | — | — |
| 1979-07-16 | $2.09 | $2.11 | 64,000 | — | — |
| 1979-07-13 | $2.11 | $2.13 | 81,600 | — | — |
| 1979-07-12 | $2.11 | $2.13 | 150,400 | — | — |
| 1979-07-11 | $2.13 | $2.14 | 464,000 | — | — |
| 1979-07-10 | $2.13 | $2.14 | 164,800 | — | — |
| 1979-07-09 | $2.14 | $2.16 | 110,400 | — | — |
| 1979-07-06 | $2.11 | $2.13 | 188,800 | — | — |
| 1979-07-05 | $2.09 | $2.11 | 25,600 | — | — |
| 1979-07-03 | $2.09 | $2.11 | 62,400 | — | — |
| 1979-07-02 | $2.11 | $2.13 | 27,200 | — | — |
| 1979-06-29 | $2.11 | $2.13 | 51,200 | — | — |
| 1979-06-28 | $2.09 | $2.11 | 49,600 | — | — |
| 1979-06-27 | $2.09 | $2.11 | 80,000 | — | — |
| 1979-06-26 | $2.10 | $2.12 | 62,400 | — | — |
| 1979-06-25 | $2.09 | $2.11 | 30,400 | — | — |
| 1979-06-22 | $2.10 | $2.12 | 123,200 | — | — |
| 1979-06-21 | $2.11 | $2.13 | 110,400 | — | — |
| 1979-06-20 | $2.09 | $2.11 | 200,000 | — | — |
| 1979-06-19 | $2.10 | $2.12 | 57,600 | — | — |
| 1979-06-18 | $2.11 | $2.13 | 884,800 | — | — |
| 1979-06-15 | $2.11 | $2.13 | 57,600 | — | — |
| 1979-06-14 | $2.10 | $2.12 | 142,400 | — | — |
| 1979-06-13 | $2.09 | $2.11 | 254,400 | — | — |
| 1979-06-12 | $2.08 | $2.10 | 355,200 | — | — |
| 1979-06-11 | $2.06 | $2.08 | 81,600 | — | — |
| 1979-06-08 | $2.08 | $2.10 | 22,400 | — | — |
| 1979-06-07 | $2.09 | $2.11 | 313,600 | — | — |
| 1979-06-06 | $2.10 | $2.12 | 123,200 | — | — |
| 1979-06-05 | $2.08 | $2.10 | 169,600 | — | — |
| 1979-06-04 | $2.11 | $2.13 | 65,600 | — | — |
| 1979-06-01 | $2.12 | $2.14 | 118,400 | — | — |
| 1979-05-31 | $2.15 | $2.17 | 107,200 | — | — |
| 1979-05-30 | $2.13 | $2.14 | 164,800 | — | — |
| 1979-05-29 | $2.13 | $2.14 | 64,000 | — | — |
| 1979-05-25 | $2.12 | $2.14 | 59,200 | — | — |
| 1979-05-24 | $2.12 | $2.14 | 531,200 | — | — |
| 1979-05-23 | $2.13 | $2.15 | 68,800 | — | — |
| 1979-05-22 | $2.12 | $2.14 | 81,600 | — | — |
| 1979-05-21 | $2.11 | $2.13 | 24,000 | — | — |
| 1979-05-18 | $2.11 | $2.13 | 241,600 | — | — |
| 1979-05-17 | $2.11 | $2.13 | 48,000 | — | — |
| 1979-05-16 | $2.13 | $2.14 | 86,400 | — | — |
| 1979-05-15 | $2.13 | $2.14 | 67,200 | — | — |
| 1979-05-14 | $2.11 | $2.13 | 481,600 | — | — |
| 1979-05-11 | $2.12 | $2.14 | 30,400 | — | — |
| 1979-05-10 | $2.14 | $2.16 | 451,200 | — | — |
| 1979-05-09 | $2.10 | $2.12 | 35,200 | — | — |
| 1979-05-08 | $2.13 | $2.14 | 131,200 | — | — |
| 1979-05-07 | $2.11 | $2.13 | 710,400 | — | — |
| 1979-05-04 | $2.12 | $2.14 | 248,000 | — | — |
| 1979-05-03 | $2.12 | $2.14 | 24,000 | — | — |
| 1979-05-02 | $2.09 | $2.11 | 54,400 | — | — |
| 1979-05-01 | $2.09 | $2.11 | 700,800 | — | — |
| 1979-04-30 | $2.11 | $2.13 | 411,200 | — | — |
| 1979-04-27 | $2.10 | $2.12 | 420,800 | — | — |
| 1979-04-26 | $2.11 | $2.13 | 51,200 | — | — |
| 1979-04-25 | $2.09 | $2.11 | 131,200 | — | — |
| 1979-04-24 | $2.08 | $2.10 | 228,800 | — | — |
| 1979-04-23 | $2.10 | $2.12 | 86,400 | — | — |
| 1979-04-20 | $2.09 | $2.11 | 25,600 | — | — |
| 1979-04-19 | $2.10 | $2.12 | 136,000 | — | — |
| 1979-04-18 | $2.12 | $2.14 | 27,200 | — | — |
| 1979-04-17 | $2.11 | $2.13 | 398,400 | — | — |
| 1979-04-16 | $2.09 | $2.11 | 72,000 | — | — |
| 1979-04-12 | $2.09 | $2.11 | 40,000 | — | — |
| 1979-04-11 | $2.09 | $2.11 | 35,200 | — | — |
| 1979-04-10 | $2.13 | $2.14 | 203,200 | — | — |
| 1979-04-09 | $2.16 | $2.18 | 297,600 | — | — |
| 1979-04-06 | $2.15 | $2.17 | 52,800 | — | — |
| 1979-04-05 | $2.14 | $2.16 | 827,200 | — | — |
| 1979-04-04 | $2.11 | $2.13 | 300,800 | — | — |
| 1979-04-03 | $2.13 | $2.15 | 500,800 | — | — |
| 1979-04-02 | $2.09 | $2.11 | 196,800 | — | — |
| 1979-03-30 | $2.10 | $2.12 | 51,200 | — | — |
| 1979-03-29 | $2.06 | $2.08 | 72,000 | — | — |
| 1979-03-28 | $2.05 | $2.07 | 78,400 | — | — |
| 1979-03-27 | $2.08 | $2.10 | 52,800 | — | — |
| 1979-03-26 | $2.09 | $2.11 | 88,000 | — | — |
| 1979-03-23 | $2.09 | $2.11 | 88,000 | — | — |
| 1979-03-22 | $2.11 | $2.13 | 72,000 | — | — |
| 1979-03-21 | $2.09 | $2.11 | 425,600 | — | — |
| 1979-03-20 | $2.09 | $2.11 | 600,000 | — | — |
| 1979-03-19 | $2.12 | $2.14 | 41,600 | — | — |
| 1979-03-16 | $2.10 | $2.12 | 328,000 | — | — |
| 1979-03-15 | $2.13 | $2.15 | 94,400 | — | — |
| 1979-03-14 | $2.12 | $2.14 | 12,800 | — | — |
| 1979-03-13 | $2.13 | $2.15 | 59,200 | — | — |
| 1979-03-12 | $2.12 | $2.14 | 86,400 | — | — |
| 1979-03-09 | $2.13 | $2.14 | 54,400 | — | — |
| 1979-03-08 | $2.13 | $2.15 | 105,600 | — | — |
| 1979-03-07 | $2.10 | $2.12 | 59,200 | — | — |
| 1979-03-06 | $2.09 | $2.11 | 51,200 | — | — |
| 1979-03-05 | $2.10 | $2.12 | 60,800 | — | — |
| 1979-03-02 | $2.09 | $2.11 | 25,600 | — | — |
| 1979-03-01 | $2.09 | $2.11 | 73,600 | — | — |
| 1979-02-28 | $2.09 | $2.11 | 46,400 | — | — |
| 1979-02-27 | $2.08 | $2.10 | 78,400 | — | — |
| 1979-02-26 | $2.08 | $2.10 | 128,000 | — | — |
| 1979-02-23 | $2.09 | $2.11 | 121,600 | — | — |
| 1979-02-22 | $2.08 | $2.10 | 81,600 | — | — |
| 1979-02-21 | $2.08 | $2.10 | 1,284,800 | — | — |
| 1979-02-20 | $2.09 | $2.11 | 78,400 | — | — |
| 1979-02-16 | $2.08 | $2.10 | 91,200 | — | — |
| 1979-02-15 | $2.09 | $2.11 | 96,000 | — | — |
| 1979-02-14 | $2.06 | $2.08 | 750,400 | — | — |
| 1979-02-13 | $2.09 | $2.11 | 78,400 | — | — |
| 1979-02-12 | $2.08 | $2.10 | 172,800 | — | — |
| 1979-02-09 | $2.09 | $2.11 | 203,200 | — | — |
| 1979-02-08 | $2.08 | $2.10 | 56,000 | — | — |
| 1979-02-07 | $2.08 | $2.10 | 100,800 | — | — |
| 1979-02-06 | $2.17 | $2.19 | 75,200 | — | — |
| 1979-02-05 | $2.15 | $2.17 | 112,000 | — | — |
| 1979-02-02 | $2.16 | $2.18 | 91,200 | — | — |
| 1979-02-01 | $2.20 | $2.22 | 126,400 | — | — |
| 1979-01-31 | $2.19 | $2.21 | 313,600 | — | — |
| 1979-01-30 | $2.21 | $2.23 | 1,976,000 | — | — |
| 1979-01-29 | $2.20 | $2.22 | 147,200 | — | — |
| 1979-01-26 | $2.23 | $2.25 | 489,600 | — | — |
| 1979-01-25 | $2.23 | $2.26 | 411,200 | — | — |
| 1979-01-24 | $2.21 | $2.23 | 56,000 | — | — |
| 1979-01-23 | $2.22 | $2.24 | 65,600 | — | — |
| 1979-01-22 | $2.21 | $2.23 | 60,800 | — | — |
| 1979-01-19 | $2.20 | $2.22 | 54,400 | — | — |
| 1979-01-18 | $2.18 | $2.20 | 110,400 | — | — |
| 1979-01-17 | $2.16 | $2.18 | 32,000 | — | — |
| 1979-01-16 | $2.16 | $2.18 | 73,600 | — | — |
| 1979-01-15 | $2.16 | $2.18 | 297,600 | — | — |
| 1979-01-12 | $2.16 | $2.18 | 281,600 | — | — |
| 1979-01-11 | $2.17 | $2.19 | 260,800 | — | — |
| 1979-01-10 | $2.17 | $2.19 | 65,600 | — | — |
| 1979-01-09 | $2.15 | $2.17 | 556,800 | — | — |
| 1979-01-08 | $2.16 | $2.18 | 36,800 | — | — |
| 1979-01-05 | $2.16 | $2.18 | 80,000 | — | — |
| 1979-01-04 | $2.14 | $2.16 | 83,200 | — | — |
| 1979-01-03 | $2.14 | $2.16 | 86,400 | — | — |
| 1979-01-02 | $2.16 | $2.18 | 168,000 | — | — |