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
- 1973-05-02 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 | $4.90 | $9.92 | 327,507 | — | — |
| 1979-12-28 | $4.95 | $10.01 | 166,277 | — | — |
| 1979-12-27 | $4.90 | $9.92 | 129,264 | — | — |
| 1979-12-26 | $4.95 | $10.01 | 149,453 | — | — |
| 1979-12-24 | $4.95 | $10.01 | 74,306 | — | — |
| 1979-12-21 | $4.95 | $10.01 | 260,492 | — | — |
| 1979-12-20 | $4.86 | $9.83 | 117,768 | — | — |
| 1979-12-19 | $4.99 | $10.10 | 86,924 | — | — |
| 1979-12-18 | $4.95 | $10.01 | 222,357 | — | — |
| 1979-12-17 | $4.99 | $10.10 | 179,736 | — | — |
| 1979-12-14 | $4.99 | $10.10 | 61,408 | — | — |
| 1979-12-13 | $4.99 | $10.10 | 110,478 | — | — |
| 1979-12-12 | $5.04 | $10.19 | 82,998 | — | — |
| 1979-12-11 | $5.04 | $10.19 | 69,820 | — | — |
| 1979-12-10 | $4.99 | $10.10 | 119,170 | — | — |
| 1979-12-07 | $5.04 | $10.19 | 88,046 | — | — |
| 1979-12-06 | $5.04 | $10.19 | 59,445 | — | — |
| 1979-12-05 | $5.04 | $10.19 | 119,450 | — | — |
| 1979-12-04 | $5.04 | $10.19 | 119,450 | — | — |
| 1979-12-03 | $5.08 | $10.28 | 71,782 | — | — |
| 1979-11-30 | $5.22 | $10.55 | 104,028 | — | — |
| 1979-11-29 | $5.22 | $10.55 | 76,830 | — | — |
| 1979-11-28 | $5.26 | $10.64 | 145,247 | — | — |
| 1979-11-27 | $5.22 | $10.55 | 115,805 | — | — |
| 1979-11-26 | $5.22 | $10.55 | 157,585 | — | — |
| 1979-11-23 | $4.90 | $9.92 | 54,678 | — | — |
| 1979-11-21 | $4.95 | $10.01 | 142,443 | — | — |
| 1979-11-20 | $4.95 | $10.01 | 122,535 | — | — |
| 1979-11-19 | $4.95 | $10.01 | 98,701 | — | — |
| 1979-11-16 | $4.95 | $10.01 | 88,887 | — | — |
| 1979-11-15 | $4.99 | $10.10 | 100,383 | — | — |
| 1979-11-14 | $4.99 | $10.10 | 98,420 | — | — |
| 1979-11-13 | $4.90 | $9.92 | 295,542 | — | — |
| 1979-11-12 | $4.99 | $10.10 | 78,232 | — | — |
| 1979-11-09 | $4.99 | $10.10 | 121,133 | — | — |
| 1979-11-08 | $4.95 | $10.01 | 105,430 | — | — |
| 1979-11-07 | $4.95 | $10.01 | 234,695 | — | — |
| 1979-11-06 | $5.26 | $10.32 | 167,960 | — | — |
| 1979-11-05 | $5.26 | $10.32 | 62,529 | — | — |
| 1979-11-02 | $5.22 | $10.23 | 51,033 | — | — |
| 1979-11-01 | $5.26 | $10.32 | 54,398 | — | — |
| 1979-10-31 | $5.26 | $10.32 | 63,370 | — | — |
| 1979-10-30 | $5.30 | $10.40 | 90,008 | — | — |
| 1979-10-29 | $5.22 | $10.23 | 68,698 | — | — |
| 1979-10-26 | $5.26 | $10.32 | 201,047 | — | — |
| 1979-10-25 | $5.17 | $10.14 | 105,430 | — | — |
| 1979-10-24 | $5.17 | $10.14 | 117,768 | — | — |
| 1979-10-23 | $5.22 | $10.23 | 134,312 | — | — |
| 1979-10-22 | $5.30 | $10.40 | 148,332 | — | — |
| 1979-10-19 | $5.26 | $10.32 | 116,086 | — | — |
| 1979-10-18 | $5.30 | $10.40 | 81,316 | — | — |
| 1979-10-17 | $5.35 | $10.49 | 76,549 | — | — |
| 1979-10-16 | $5.35 | $10.49 | 48,509 | — | — |
| 1979-10-15 | $5.30 | $10.40 | 88,326 | — | — |
| 1979-10-12 | $5.35 | $10.49 | 124,778 | — | — |
| 1979-10-11 | $5.35 | $10.49 | 172,726 | — | — |
| 1979-10-10 | $5.35 | $10.49 | 169,642 | — | — |
| 1979-10-09 | $5.39 | $10.58 | 97,860 | — | — |
| 1979-10-08 | $5.44 | $10.67 | 60,847 | — | — |
| 1979-10-05 | $5.44 | $10.67 | 82,157 | — | — |
| 1979-10-04 | $5.44 | $10.67 | 70,661 | — | — |
| 1979-10-03 | $5.44 | $10.67 | 52,715 | — | — |
| 1979-10-02 | $5.44 | $10.67 | 80,475 | — | — |
| 1979-10-01 | $5.44 | $10.67 | 59,445 | — | — |
| 1979-09-28 | $5.39 | $10.58 | 63,931 | — | — |
| 1979-09-27 | $5.44 | $10.67 | 71,222 | — | — |
| 1979-09-26 | $5.35 | $10.49 | 73,745 | — | — |
| 1979-09-25 | $5.35 | $10.49 | 141,602 | — | — |
| 1979-09-24 | $5.39 | $10.58 | 121,413 | — | — |
| 1979-09-21 | $5.26 | $10.32 | 157,865 | — | — |
| 1979-09-20 | $5.35 | $10.49 | 123,376 | — | — |
| 1979-09-19 | $5.39 | $10.58 | 76,830 | — | — |
| 1979-09-18 | $5.39 | $10.58 | 439,106 | — | — |
| 1979-09-17 | $5.44 | $10.67 | 72,343 | — | — |
| 1979-09-14 | $5.48 | $10.75 | 72,343 | — | — |
| 1979-09-13 | $5.44 | $10.67 | 77,671 | — | — |
| 1979-09-12 | $5.48 | $10.75 | 95,336 | — | — |
| 1979-09-11 | $5.44 | $10.67 | 81,036 | — | — |
| 1979-09-10 | $5.53 | $10.84 | 68,418 | — | — |
| 1979-09-07 | $5.53 | $10.84 | 193,476 | — | — |
| 1979-09-06 | $5.57 | $10.93 | 121,974 | — | — |
| 1979-09-05 | $5.66 | $11.10 | 520,142 | — | — |
| 1979-09-04 | $5.71 | $11.19 | 105,430 | — | — |
| 1979-08-31 | $5.75 | $11.28 | 43,462 | — | — |
| 1979-08-30 | $5.80 | $11.36 | 82,718 | — | — |
| 1979-08-29 | $5.75 | $11.28 | 40,658 | — | — |
| 1979-08-28 | $5.80 | $11.36 | 85,802 | — | — |
| 1979-08-27 | $5.84 | $11.45 | 141,041 | — | — |
| 1979-08-24 | $5.80 | $11.36 | 259,931 | — | — |
| 1979-08-23 | $5.75 | $11.28 | 176,091 | — | — |
| 1979-08-22 | $6.02 | $11.49 | 97,579 | — | — |
| 1979-08-21 | $6.06 | $11.57 | 222,918 | — | — |
| 1979-08-20 | $5.97 | $11.40 | 74,026 | — | — |
| 1979-08-17 | $5.93 | $11.32 | 195,719 | — | — |
| 1979-08-16 | $5.93 | $11.32 | 252,921 | — | — |
| 1979-08-15 | $5.97 | $11.40 | 118,048 | — | — |
| 1979-08-14 | $6.02 | $11.49 | 78,232 | — | — |
| 1979-08-13 | $5.93 | $11.32 | 224,040 | — | — |
| 1979-08-10 | $5.93 | $11.32 | 28,601 | — | — |
| 1979-08-09 | $5.88 | $11.23 | 201,608 | — | — |
| 1979-08-08 | $5.93 | $11.32 | 125,900 | — | — |
| 1979-08-07 | $5.93 | $11.32 | 210,861 | — | — |
| 1979-08-06 | $5.88 | $11.23 | 176,091 | — | — |
| 1979-08-03 | $5.84 | $11.15 | 31,124 | — | — |
| 1979-08-02 | $5.84 | $11.15 | 34,770 | — | — |
| 1979-08-01 | $5.80 | $11.06 | 45,144 | — | — |
| 1979-07-31 | $5.84 | $11.15 | 153,379 | — | — |
| 1979-07-30 | $5.80 | $11.06 | 81,596 | — | — |
| 1979-07-27 | $5.80 | $11.06 | 36,452 | — | — |
| 1979-07-26 | $5.84 | $11.15 | 269,464 | — | — |
| 1979-07-25 | $5.80 | $11.06 | 190,392 | — | — |
| 1979-07-24 | $5.71 | $10.89 | 69,820 | — | — |
| 1979-07-23 | $5.75 | $10.98 | 72,624 | — | — |
| 1979-07-20 | $5.71 | $10.89 | 72,624 | — | — |
| 1979-07-19 | $5.75 | $10.98 | 77,390 | — | — |
| 1979-07-18 | $5.75 | $10.98 | 72,343 | — | — |
| 1979-07-17 | $5.84 | $11.15 | 94,775 | — | — |
| 1979-07-16 | $5.84 | $11.15 | 46,827 | — | — |
| 1979-07-13 | $5.84 | $11.15 | 482,568 | — | — |
| 1979-07-12 | $5.71 | $10.89 | 57,482 | — | — |
| 1979-07-11 | $5.75 | $10.98 | 78,232 | — | — |
| 1979-07-10 | $5.71 | $10.89 | 84,681 | — | — |
| 1979-07-09 | $5.66 | $10.81 | 176,372 | — | — |
| 1979-07-06 | $5.71 | $10.89 | 155,622 | — | — |
| 1979-07-05 | $5.62 | $10.72 | 115,244 | — | — |
| 1979-07-03 | $5.62 | $10.72 | 221,236 | — | — |
| 1979-07-02 | $5.62 | $10.72 | 103,187 | — | — |
| 1979-06-29 | $5.53 | $10.55 | 106,552 | — | — |
| 1979-06-28 | $5.53 | $10.55 | 80,194 | — | — |
| 1979-06-27 | $5.48 | $10.47 | 88,887 | — | — |
| 1979-06-26 | $5.48 | $10.47 | 87,765 | — | — |
| 1979-06-25 | $5.53 | $10.55 | 77,671 | — | — |
| 1979-06-22 | $5.53 | $10.55 | 150,855 | — | — |
| 1979-06-21 | $5.62 | $10.72 | 45,425 | — | — |
| 1979-06-20 | $5.62 | $10.72 | 226,844 | — | — |
| 1979-06-19 | $5.66 | $10.81 | 70,380 | — | — |
| 1979-06-18 | $5.62 | $10.72 | 56,360 | — | — |
| 1979-06-15 | $5.66 | $10.81 | 57,482 | — | — |
| 1979-06-14 | $5.62 | $10.72 | 310,122 | — | — |
| 1979-06-13 | $5.75 | $10.98 | 390,317 | — | — |
| 1979-06-12 | $5.66 | $10.81 | 242,546 | — | — |
| 1979-06-11 | $5.57 | $10.64 | 71,222 | — | — |
| 1979-06-08 | $5.57 | $10.64 | 84,120 | — | — |
| 1979-06-07 | $5.53 | $10.55 | 74,867 | — | — |
| 1979-06-06 | $5.53 | $10.55 | 67,576 | — | — |
| 1979-06-05 | $5.57 | $10.64 | 80,194 | — | — |
| 1979-06-04 | $5.53 | $10.55 | 67,857 | — | — |
| 1979-06-01 | $5.48 | $10.47 | 54,398 | — | — |
| 1979-05-31 | $5.48 | $10.47 | 248,434 | — | — |
| 1979-05-30 | $5.53 | $10.55 | 60,286 | — | — |
| 1979-05-29 | $5.53 | $10.55 | 93,654 | — | — |
| 1979-05-25 | $5.53 | $10.55 | 99,262 | — | — |
| 1979-05-24 | $5.53 | $10.55 | 242,826 | — | — |
| 1979-05-23 | $5.44 | $10.38 | 74,026 | — | — |
| 1979-05-22 | $5.39 | $10.30 | 101,785 | — | — |
| 1979-05-21 | $5.75 | $10.67 | 237,218 | — | — |
| 1979-05-18 | $5.66 | $10.50 | 57,762 | — | — |
| 1979-05-17 | $5.66 | $10.50 | 131,508 | — | — |
| 1979-05-16 | $5.57 | $10.34 | 70,661 | — | — |
| 1979-05-15 | $5.57 | $10.34 | 114,964 | — | — |
| 1979-05-14 | $5.57 | $10.34 | 54,678 | — | — |
| 1979-05-11 | $5.53 | $10.26 | 74,026 | — | — |
| 1979-05-10 | $5.53 | $10.26 | 71,502 | — | — |
| 1979-05-09 | $5.57 | $10.34 | 139,078 | — | — |
| 1979-05-08 | $5.48 | $10.17 | 105,711 | — | — |
| 1979-05-07 | $5.53 | $10.26 | 114,684 | — | — |
| 1979-05-04 | $5.57 | $10.34 | 55,239 | — | — |
| 1979-05-03 | $5.53 | $10.26 | 146,088 | — | — |
| 1979-05-02 | $5.53 | $10.26 | 85,522 | — | — |
| 1979-05-01 | $5.53 | $10.26 | 123,937 | — | — |
| 1979-04-30 | $5.48 | $10.17 | 132,068 | — | — |
| 1979-04-27 | $5.57 | $10.34 | 207,216 | — | — |
| 1979-04-26 | $5.62 | $10.42 | 99,542 | — | — |
| 1979-04-25 | $5.71 | $10.59 | 145,247 | — | — |
| 1979-04-24 | $5.71 | $10.59 | 199,084 | — | — |
| 1979-04-23 | $5.71 | $10.59 | 220,394 | — | — |
| 1979-04-20 | $5.71 | $10.59 | 164,595 | — | — |
| 1979-04-19 | $5.80 | $10.75 | 67,016 | — | — |
| 1979-04-18 | $5.80 | $10.75 | 75,988 | — | — |
| 1979-04-17 | $5.84 | $10.84 | 71,222 | — | — |
| 1979-04-16 | $5.84 | $10.84 | 57,202 | — | — |
| 1979-04-12 | $5.88 | $10.92 | 194,317 | — | — |
| 1979-04-11 | $5.84 | $10.84 | 366,763 | — | — |
| 1979-04-10 | $5.80 | $10.75 | 174,409 | — | — |
| 1979-04-09 | $5.84 | $10.84 | 152,818 | — | — |
| 1979-04-06 | $5.80 | $10.75 | 155,061 | — | — |
| 1979-04-05 | $5.84 | $10.84 | 197,402 | — | — |
| 1979-04-04 | $5.80 | $10.75 | 329,750 | — | — |
| 1979-04-03 | $5.80 | $10.75 | 66,735 | — | — |
| 1979-04-02 | $5.75 | $10.67 | 210,580 | — | — |
| 1979-03-30 | $5.84 | $10.84 | 95,056 | — | — |
| 1979-03-29 | $5.84 | $10.84 | 42,340 | — | — |
| 1979-03-28 | $5.84 | $10.84 | 53,837 | — | — |
| 1979-03-27 | $5.84 | $10.84 | 37,574 | — | — |
| 1979-03-26 | $5.80 | $10.75 | 55,239 | — | — |
| 1979-03-23 | $5.88 | $10.92 | 68,418 | — | — |
| 1979-03-22 | $5.84 | $10.84 | 44,584 | — | — |
| 1979-03-21 | $5.80 | $10.75 | 37,574 | — | — |
| 1979-03-20 | $5.84 | $10.84 | 72,904 | — | — |
| 1979-03-19 | $5.84 | $10.84 | 70,100 | — | — |
| 1979-03-16 | $5.84 | $10.84 | 42,901 | — | — |
| 1979-03-15 | $5.84 | $10.84 | 65,614 | — | — |
| 1979-03-14 | $5.84 | $10.84 | 55,800 | — | — |
| 1979-03-13 | $5.84 | $10.84 | 69,259 | — | — |
| 1979-03-12 | $5.88 | $10.92 | 61,968 | — | — |
| 1979-03-09 | $5.88 | $10.92 | 61,408 | — | — |
| 1979-03-08 | $5.84 | $10.84 | 43,742 | — | — |
| 1979-03-07 | $5.80 | $10.75 | 45,986 | — | — |
| 1979-03-06 | $5.84 | $10.84 | 67,016 | — | — |
| 1979-03-05 | $5.84 | $10.84 | 63,931 | — | — |
| 1979-03-02 | $5.88 | $10.92 | 53,556 | — | — |
| 1979-03-01 | $5.88 | $10.92 | 56,921 | — | — |
| 1979-02-28 | $5.80 | $10.75 | 57,482 | — | — |
| 1979-02-27 | $5.80 | $10.75 | 94,214 | — | — |
| 1979-02-26 | $5.84 | $10.84 | 88,606 | — | — |
| 1979-02-23 | $5.80 | $10.75 | 71,222 | — | — |
| 1979-02-22 | $5.88 | $10.92 | 43,462 | — | — |
| 1979-02-21 | $5.84 | $10.84 | 63,090 | — | — |
| 1979-02-20 | $5.88 | $10.92 | 185,064 | — | — |
| 1979-02-16 | $6.20 | $11.20 | 64,772 | — | — |
| 1979-02-15 | $6.06 | $10.96 | 30,564 | — | — |
| 1979-02-14 | $6.11 | $11.04 | 41,499 | — | — |
| 1979-02-13 | $6.15 | $11.12 | 50,752 | — | — |
| 1979-02-12 | $6.15 | $11.12 | 46,546 | — | — |
| 1979-02-09 | $6.15 | $11.12 | 83,840 | — | — |
| 1979-02-08 | $6.06 | $10.96 | 32,526 | — | — |
| 1979-02-07 | $6.15 | $11.12 | 48,229 | — | — |
| 1979-02-06 | $6.06 | $10.96 | 41,219 | — | — |
| 1979-02-05 | $6.11 | $11.04 | 86,083 | — | — |
| 1979-02-02 | $6.11 | $11.04 | 174,689 | — | — |
| 1979-02-01 | $6.11 | $11.04 | 78,512 | — | — |
| 1979-01-31 | $6.15 | $11.12 | 51,594 | — | — |
| 1979-01-30 | $6.20 | $11.20 | 39,256 | — | — |
| 1979-01-29 | $6.20 | $11.20 | 108,515 | — | — |
| 1979-01-26 | $6.15 | $11.12 | 49,070 | — | — |
| 1979-01-25 | $6.02 | $10.88 | 74,306 | — | — |
| 1979-01-24 | $6.02 | $10.88 | 193,756 | — | — |
| 1979-01-23 | $5.97 | $10.80 | 57,202 | — | — |
| 1979-01-22 | $5.97 | $10.80 | 58,604 | — | — |
| 1979-01-19 | $6.02 | $10.88 | 42,621 | — | — |
| 1979-01-18 | $5.93 | $10.72 | 40,378 | — | — |
| 1979-01-17 | $6.02 | $10.88 | 63,370 | — | — |
| 1979-01-16 | $5.97 | $10.80 | 95,056 | — | — |
| 1979-01-15 | $5.97 | $10.80 | 114,964 | — | — |
| 1979-01-12 | $5.97 | $10.80 | 50,192 | — | — |
| 1979-01-11 | $5.93 | $10.72 | 29,442 | — | — |
| 1979-01-10 | $6.02 | $10.88 | 53,276 | — | — |
| 1979-01-09 | $6.02 | $10.88 | 68,137 | — | — |
| 1979-01-08 | $6.02 | $10.88 | 60,847 | — | — |
| 1979-01-05 | $6.02 | $10.88 | 67,857 | — | — |
| 1979-01-04 | $5.97 | $10.80 | 113,282 | — | — |
| 1979-01-03 | $5.80 | $10.47 | 83,279 | — | — |
| 1979-01-02 | $5.71 | $10.31 | 130,106 | — | — |