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 | $1.30 | $2.15 | 3,916,126 | — | — |
| 1979-12-28 | $1.30 | $2.16 | 5,057,918 | — | — |
| 1979-12-27 | $1.31 | $2.17 | 5,526,472 | — | — |
| 1979-12-26 | $1.33 | $2.21 | 3,168,905 | — | — |
| 1979-12-24 | $1.33 | $2.21 | 2,697,885 | — | — |
| 1979-12-21 | $1.31 | $2.17 | 3,585,672 | — | — |
| 1979-12-20 | $1.31 | $2.18 | 3,489,495 | — | — |
| 1979-12-19 | $1.33 | $2.21 | 4,032,031 | — | — |
| 1979-12-18 | $1.35 | $2.25 | 4,036,964 | — | — |
| 1979-12-17 | $1.34 | $2.22 | 3,615,265 | — | — |
| 1979-12-14 | $1.36 | $2.26 | 4,510,450 | — | — |
| 1979-12-13 | $1.32 | $2.20 | 2,779,266 | — | — |
| 1979-12-12 | $1.38 | $2.29 | 4,979,004 | — | — |
| 1979-12-11 | $1.38 | $2.30 | 4,162,733 | — | — |
| 1979-12-10 | $1.36 | $2.26 | 3,511,690 | — | — |
| 1979-12-07 | $1.31 | $2.17 | 4,404,409 | — | — |
| 1979-12-06 | $1.29 | $2.15 | 3,918,592 | — | — |
| 1979-12-05 | $1.27 | $2.11 | 3,817,483 | — | — |
| 1979-12-04 | $1.26 | $2.10 | 4,503,052 | — | — |
| 1979-12-03 | $1.25 | $2.07 | 6,530,165 | — | — |
| 1979-11-30 | $1.24 | $2.06 | 3,395,784 | — | — |
| 1979-11-29 | $1.25 | $2.07 | 3,400,716 | — | — |
| 1979-11-28 | $1.25 | $2.07 | 3,048,068 | — | — |
| 1979-11-27 | $1.24 | $2.05 | 8,142,977 | — | — |
| 1979-11-26 | $1.24 | $2.06 | 7,420,417 | — | — |
| 1979-11-23 | $1.25 | $2.07 | 5,992,560 | — | — |
| 1979-11-21 | $1.25 | $2.08 | 26,574,416 | — | — |
| 1979-11-20 | $1.23 | $2.05 | 11,740,979 | — | — |
| 1979-11-19 | $1.33 | $2.21 | 5,940,773 | — | — |
| 1979-11-16 | $1.40 | $2.33 | 5,200,951 | — | — |
| 1979-11-15 | $1.45 | $2.42 | 2,562,251 | — | — |
| 1979-11-14 | $1.51 | $2.50 | 1,854,488 | — | — |
| 1979-11-13 | $1.49 | $2.47 | 2,362,499 | — | — |
| 1979-11-12 | $1.48 | $2.46 | 976,565 | — | — |
| 1979-11-09 | $1.48 | $2.45 | 1,881,615 | — | — |
| 1979-11-08 | $1.47 | $2.44 | 1,610,346 | — | — |
| 1979-11-07 | $1.47 | $2.44 | 1,876,682 | — | — |
| 1979-11-06 | $1.46 | $2.43 | 1,321,816 | — | — |
| 1979-11-05 | $1.47 | $2.44 | 1,331,680 | — | — |
| 1979-11-02 | $1.49 | $2.47 | 1,573,355 | — | — |
| 1979-11-01 | $1.51 | $2.51 | 2,414,287 | — | — |
| 1979-10-31 | $1.50 | $2.48 | 1,913,674 | — | — |
| 1979-10-30 | $1.52 | $2.52 | 2,798,994 | — | — |
| 1979-10-29 | $1.49 | $2.47 | 2,981,484 | — | — |
| 1979-10-26 | $1.51 | $2.51 | 2,392,092 | — | — |
| 1979-10-25 | $1.53 | $2.47 | 2,697,885 | — | — |
| 1979-10-24 | $1.53 | $2.47 | 3,092,457 | — | — |
| 1979-10-23 | $1.51 | $2.43 | 2,384,694 | — | — |
| 1979-10-22 | $1.51 | $2.43 | 2,584,446 | — | — |
| 1979-10-19 | $1.56 | $2.52 | 4,150,403 | — | — |
| 1979-10-18 | $1.56 | $2.52 | 3,637,459 | — | — |
| 1979-10-17 | $1.58 | $2.56 | 3,745,967 | — | — |
| 1979-10-16 | $1.59 | $2.57 | 6,424,123 | — | — |
| 1979-10-15 | $1.62 | $2.61 | 3,667,052 | — | — |
| 1979-10-12 | $1.64 | $2.65 | 2,885,307 | — | — |
| 1979-10-11 | $1.66 | $2.68 | 2,964,221 | — | — |
| 1979-10-10 | $1.66 | $2.69 | 4,431,535 | — | — |
| 1979-10-09 | $1.68 | $2.72 | 3,343,997 | — | — |
| 1979-10-08 | $1.69 | $2.74 | 3,817,483 | — | — |
| 1979-10-05 | $1.72 | $2.79 | 3,413,047 | — | — |
| 1979-10-04 | $1.71 | $2.76 | 1,817,497 | — | — |
| 1979-10-03 | $1.71 | $2.76 | 2,165,213 | — | — |
| 1979-10-02 | $1.72 | $2.79 | 3,940,787 | — | — |
| 1979-10-01 | $1.72 | $2.79 | 3,627,595 | — | — |
| 1979-09-28 | $1.77 | $2.87 | 3,122,050 | — | — |
| 1979-09-27 | $1.75 | $2.83 | 2,054,240 | — | — |
| 1979-09-26 | $1.79 | $2.90 | 2,581,980 | — | — |
| 1979-09-25 | $1.78 | $2.88 | 3,087,525 | — | — |
| 1979-09-24 | $1.78 | $2.88 | 3,605,401 | — | — |
| 1979-09-21 | $1.78 | $2.88 | 5,052,986 | — | — |
| 1979-09-20 | $1.74 | $2.82 | 3,896,397 | — | — |
| 1979-09-19 | $1.75 | $2.83 | 4,224,385 | — | — |
| 1979-09-18 | $1.76 | $2.85 | 4,219,453 | — | — |
| 1979-09-17 | $1.78 | $2.88 | 3,625,129 | — | — |
| 1979-09-14 | $1.78 | $2.88 | 5,235,476 | — | — |
| 1979-09-13 | $1.76 | $2.85 | 1,913,674 | — | — |
| 1979-09-12 | $1.77 | $2.86 | 3,196,032 | — | — |
| 1979-09-11 | $1.75 | $2.83 | 2,798,994 | — | — |
| 1979-09-10 | $1.75 | $2.83 | 1,405,662 | — | — |
| 1979-09-07 | $1.77 | $2.87 | 2,318,110 | — | — |
| 1979-09-06 | $1.74 | $2.82 | 2,330,440 | — | — |
| 1979-09-05 | $1.75 | $2.83 | 4,182,462 | — | — |
| 1979-09-04 | $1.75 | $2.83 | 3,279,879 | — | — |
| 1979-08-31 | $1.75 | $2.83 | 1,450,052 | — | — |
| 1979-08-30 | $1.73 | $2.80 | 2,202,204 | — | — |
| 1979-08-29 | $1.73 | $2.80 | 1,346,477 | — | — |
| 1979-08-28 | $1.73 | $2.79 | 2,909,968 | — | — |
| 1979-08-27 | $1.72 | $2.79 | 3,373,590 | — | — |
| 1979-08-24 | $1.70 | $2.75 | 1,346,477 | — | — |
| 1979-08-23 | $1.69 | $2.74 | 1,346,477 | — | — |
| 1979-08-22 | $1.69 | $2.74 | 1,583,220 | — | — |
| 1979-08-21 | $1.69 | $2.74 | 2,337,838 | — | — |
| 1979-08-20 | $1.68 | $2.71 | 1,489,509 | — | — |
| 1979-08-17 | $1.68 | $2.72 | 4,574,568 | — | — |
| 1979-08-16 | $1.70 | $2.74 | 2,877,909 | — | — |
| 1979-08-15 | $1.72 | $2.78 | 2,631,301 | — | — |
| 1979-08-14 | $1.71 | $2.76 | 3,230,557 | — | — |
| 1979-08-13 | $1.74 | $2.81 | 2,826,121 | — | — |
| 1979-08-10 | $1.75 | $2.83 | 2,441,413 | — | — |
| 1979-08-09 | $1.73 | $2.80 | 1,356,341 | — | — |
| 1979-08-08 | $1.73 | $2.80 | 1,876,682 | — | — |
| 1979-08-07 | $1.71 | $2.77 | 1,366,205 | — | — |
| 1979-08-06 | $1.71 | $2.76 | 1,812,565 | — | — |
| 1979-08-03 | $1.69 | $2.74 | 1,008,624 | — | — |
| 1979-08-02 | $1.69 | $2.73 | 1,694,193 | — | — |
| 1979-08-01 | $1.69 | $2.74 | 2,059,172 | — | — |
| 1979-07-31 | $1.70 | $2.75 | 2,342,771 | — | — |
| 1979-07-30 | $1.68 | $2.72 | 1,336,612 | — | — |
| 1979-07-27 | $1.70 | $2.74 | 2,638,699 | — | — |
| 1979-07-26 | $1.74 | $2.75 | 2,446,346 | — | — |
| 1979-07-25 | $1.76 | $2.78 | 1,721,320 | — | — |
| 1979-07-24 | $1.71 | $2.70 | 1,198,512 | — | — |
| 1979-07-23 | $1.72 | $2.71 | 1,072,742 | — | — |
| 1979-07-20 | $1.70 | $2.68 | 969,167 | — | — |
| 1979-07-19 | $1.68 | $2.66 | 1,669,532 | — | — |
| 1979-07-18 | $1.67 | $2.63 | 4,332,892 | — | — |
| 1979-07-17 | $1.66 | $2.62 | 2,226,865 | — | — |
| 1979-07-16 | $1.66 | $2.62 | 1,627,609 | — | — |
| 1979-07-13 | $1.66 | $2.62 | 2,029,579 | — | — |
| 1979-07-12 | $1.67 | $2.64 | 1,494,441 | — | — |
| 1979-07-11 | $1.69 | $2.67 | 1,595,550 | — | — |
| 1979-07-10 | $1.70 | $2.68 | 1,711,456 | — | — |
| 1979-07-09 | $1.70 | $2.69 | 2,332,906 | — | — |
| 1979-07-06 | $1.70 | $2.68 | 2,648,564 | — | — |
| 1979-07-05 | $1.69 | $2.67 | 1,787,904 | — | — |
| 1979-07-03 | $1.71 | $2.70 | 1,484,577 | — | — |
| 1979-07-02 | $1.71 | $2.70 | 4,367,417 | — | — |
| 1979-06-29 | $1.73 | $2.73 | 4,103,548 | — | — |
| 1979-06-28 | $1.75 | $2.77 | 3,928,456 | — | — |
| 1979-06-27 | $1.77 | $2.79 | 1,975,325 | — | — |
| 1979-06-26 | $1.77 | $2.80 | 1,684,329 | — | — |
| 1979-06-25 | $1.78 | $2.81 | 2,027,113 | — | — |
| 1979-06-22 | $1.77 | $2.80 | 1,834,759 | — | — |
| 1979-06-21 | $1.77 | $2.80 | 1,807,632 | — | — |
| 1979-06-20 | $1.78 | $2.82 | 1,842,157 | — | — |
| 1979-06-19 | $1.76 | $2.79 | 1,713,922 | — | — |
| 1979-06-18 | $1.76 | $2.79 | 1,839,691 | — | — |
| 1979-06-15 | $1.77 | $2.80 | 2,394,558 | — | — |
| 1979-06-14 | $1.77 | $2.79 | 3,107,254 | — | — |
| 1979-06-13 | $1.76 | $2.79 | 2,828,587 | — | — |
| 1979-06-12 | $1.76 | $2.79 | 2,690,487 | — | — |
| 1979-06-11 | $1.76 | $2.78 | 1,795,302 | — | — |
| 1979-06-08 | $1.75 | $2.76 | 2,096,163 | — | — |
| 1979-06-07 | $1.75 | $2.76 | 1,842,157 | — | — |
| 1979-06-06 | $1.73 | $2.74 | 3,129,448 | — | — |
| 1979-06-05 | $1.73 | $2.73 | 2,310,712 | — | — |
| 1979-06-04 | $1.72 | $2.72 | 1,745,981 | — | — |
| 1979-06-01 | $1.72 | $2.71 | 4,281,105 | — | — |
| 1979-05-31 | $1.72 | $2.72 | 1,378,535 | — | — |
| 1979-05-30 | $1.70 | $2.69 | 2,059,172 | — | — |
| 1979-05-29 | $1.71 | $2.70 | 1,299,621 | — | — |
| 1979-05-25 | $1.72 | $2.72 | 993,828 | — | — |
| 1979-05-24 | $1.70 | $2.68 | 3,921,058 | — | — |
| 1979-05-23 | $1.72 | $2.71 | 2,651,030 | — | — |
| 1979-05-22 | $1.75 | $2.77 | 2,298,381 | — | — |
| 1979-05-21 | $1.77 | $2.80 | 2,594,310 | — | — |
| 1979-05-18 | $1.75 | $2.77 | 1,353,875 | — | — |
| 1979-05-17 | $1.76 | $2.78 | 2,103,561 | — | — |
| 1979-05-16 | $1.73 | $2.73 | 1,255,232 | — | — |
| 1979-05-15 | $1.74 | $2.74 | 1,745,981 | — | — |
| 1979-05-14 | $1.72 | $2.72 | 1,731,184 | — | — |
| 1979-05-11 | $1.74 | $2.75 | 865,592 | — | — |
| 1979-05-10 | $1.74 | $2.74 | 1,287,291 | — | — |
| 1979-05-09 | $1.75 | $2.77 | 1,832,293 | — | — |
| 1979-05-08 | $1.70 | $2.69 | 2,446,346 | — | — |
| 1979-05-07 | $1.72 | $2.71 | 2,273,720 | — | — |
| 1979-05-04 | $1.75 | $2.76 | 1,445,119 | — | — |
| 1979-05-03 | $1.76 | $2.79 | 1,711,456 | — | — |
| 1979-05-02 | $1.77 | $2.80 | 2,115,892 | — | — |
| 1979-05-01 | $1.80 | $2.85 | 1,896,411 | — | — |
| 1979-04-30 | $1.81 | $2.86 | 1,082,607 | — | — |
| 1979-04-27 | $1.81 | $2.86 | 3,457,436 | — | — |
| 1979-04-26 | $1.80 | $2.84 | 4,902,556 | — | — |
| 1979-04-25 | $1.83 | $2.83 | 1,889,013 | — | — |
| 1979-04-24 | $1.83 | $2.83 | 2,180,010 | — | — |
| 1979-04-23 | $1.82 | $2.82 | 1,437,721 | — | — |
| 1979-04-20 | $1.82 | $2.81 | 1,344,010 | — | — |
| 1979-04-19 | $1.82 | $2.82 | 1,903,809 | — | — |
| 1979-04-18 | $1.83 | $2.83 | 2,337,838 | — | — |
| 1979-04-17 | $1.80 | $2.79 | 2,426,617 | — | — |
| 1979-04-16 | $1.81 | $2.79 | 1,620,211 | — | — |
| 1979-04-12 | $1.81 | $2.79 | 4,155,335 | — | — |
| 1979-04-11 | $1.77 | $2.73 | 2,434,015 | — | — |
| 1979-04-10 | $1.78 | $2.75 | 2,258,924 | — | — |
| 1979-04-09 | $1.78 | $2.75 | 1,336,612 | — | — |
| 1979-04-06 | $1.77 | $2.74 | 1,240,435 | — | — |
| 1979-04-05 | $1.78 | $2.75 | 1,689,261 | — | — |
| 1979-04-04 | $1.79 | $2.77 | 4,170,132 | — | — |
| 1979-04-03 | $1.78 | $2.75 | 2,231,797 | — | — |
| 1979-04-02 | $1.77 | $2.74 | 1,750,913 | — | — |
| 1979-03-30 | $1.78 | $2.75 | 1,881,615 | — | — |
| 1979-03-29 | $1.77 | $2.74 | 3,198,498 | — | — |
| 1979-03-28 | $1.78 | $2.75 | 2,557,319 | — | — |
| 1979-03-27 | $1.78 | $2.75 | 3,521,554 | — | — |
| 1979-03-26 | $1.76 | $2.72 | 2,034,511 | — | — |
| 1979-03-23 | $1.77 | $2.73 | 2,170,145 | — | — |
| 1979-03-22 | $1.78 | $2.75 | 2,747,207 | — | — |
| 1979-03-21 | $1.78 | $2.75 | 2,426,617 | — | — |
| 1979-03-20 | $1.77 | $2.73 | 2,591,844 | — | — |
| 1979-03-19 | $1.77 | $2.73 | 3,533,884 | — | — |
| 1979-03-16 | $1.75 | $2.71 | 3,102,321 | — | — |
| 1979-03-15 | $1.75 | $2.71 | 2,249,060 | — | — |
| 1979-03-14 | $1.75 | $2.71 | 1,930,936 | — | — |
| 1979-03-13 | $1.77 | $2.73 | 3,654,722 | — | — |
| 1979-03-12 | $1.77 | $2.73 | 2,865,578 | — | — |
| 1979-03-09 | $1.73 | $2.68 | 1,568,423 | — | — |
| 1979-03-08 | $1.72 | $2.65 | 1,302,087 | — | — |
| 1979-03-07 | $1.70 | $2.63 | 3,928,456 | — | — |
| 1979-03-06 | $1.69 | $2.61 | 2,073,968 | — | — |
| 1979-03-05 | $1.69 | $2.61 | 1,593,084 | — | — |
| 1979-03-02 | $1.69 | $2.61 | 2,110,960 | — | — |
| 1979-03-01 | $1.69 | $2.61 | 7,186,140 | — | — |
| 1979-02-28 | $1.67 | $2.57 | 1,528,966 | — | — |
| 1979-02-27 | $1.63 | $2.51 | 1,879,149 | — | — |
| 1979-02-26 | $1.63 | $2.52 | 1,368,671 | — | — |
| 1979-02-23 | $1.64 | $2.54 | 2,796,528 | — | — |
| 1979-02-22 | $1.65 | $2.54 | 2,416,753 | — | — |
| 1979-02-21 | $1.68 | $2.60 | 1,415,527 | — | — |
| 1979-02-20 | $1.69 | $2.61 | 1,247,834 | — | — |
| 1979-02-16 | $1.67 | $2.57 | 1,437,721 | — | — |
| 1979-02-15 | $1.67 | $2.57 | 1,122,064 | — | — |
| 1979-02-14 | $1.66 | $2.57 | 2,609,107 | — | — |
| 1979-02-13 | $1.66 | $2.56 | 2,406,888 | — | — |
| 1979-02-12 | $1.65 | $2.55 | 5,415,499 | — | — |
| 1979-02-09 | $1.64 | $2.54 | 2,707,749 | — | — |
| 1979-02-08 | $1.66 | $2.56 | 1,292,223 | — | — |
| 1979-02-07 | $1.64 | $2.54 | 1,854,488 | — | — |
| 1979-02-06 | $1.65 | $2.55 | 1,812,565 | — | — |
| 1979-02-05 | $1.64 | $2.54 | 2,355,101 | — | — |
| 1979-02-02 | $1.66 | $2.57 | 3,425,377 | — | — |
| 1979-02-01 | $1.67 | $2.57 | 1,943,266 | — | — |
| 1979-01-31 | $1.66 | $2.56 | 2,360,033 | — | — |
| 1979-01-30 | $1.67 | $2.58 | 1,395,798 | — | — |
| 1979-01-29 | $1.67 | $2.57 | 3,262,616 | — | — |
| 1979-01-26 | $1.67 | $2.57 | 6,236,702 | — | — |
| 1979-01-25 | $1.65 | $2.55 | 2,988,882 | — | — |
| 1979-01-24 | $1.65 | $2.54 | 2,858,180 | — | — |
| 1979-01-23 | $1.71 | $2.59 | 4,170,132 | — | — |
| 1979-01-22 | $1.71 | $2.58 | 2,290,983 | — | — |
| 1979-01-19 | $1.73 | $2.62 | 1,605,414 | — | — |
| 1979-01-18 | $1.73 | $2.62 | 1,684,329 | — | — |
| 1979-01-17 | $1.74 | $2.63 | 1,558,559 | — | — |
| 1979-01-16 | $1.74 | $2.63 | 2,145,485 | — | — |
| 1979-01-15 | $1.77 | $2.68 | 3,080,127 | — | — |
| 1979-01-12 | $1.79 | $2.71 | 3,191,100 | — | — |
| 1979-01-11 | $1.80 | $2.72 | 3,240,422 | — | — |
| 1979-01-10 | $1.81 | $2.73 | 2,029,579 | — | — |
| 1979-01-09 | $1.81 | $2.74 | 1,694,193 | — | — |
| 1979-01-08 | $1.78 | $2.70 | 1,844,624 | — | — |
| 1979-01-05 | $1.77 | $2.68 | 1,758,311 | — | — |
| 1979-01-04 | $1.76 | $2.67 | 1,639,939 | — | — |
| 1979-01-03 | $1.74 | $2.63 | 1,561,025 | — | — |
| 1979-01-02 | $1.72 | $2.60 | 1,822,429 | — | — |