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 | $3.62 | $3.67 | 39,007 | — | — |
| 1979-12-28 | $3.62 | $3.67 | 34,587 | — | — |
| 1979-12-27 | $3.51 | $3.56 | 32,266 | — | — |
| 1979-12-26 | $3.62 | $3.67 | 17,459 | — | — |
| 1979-12-24 | $3.51 | $3.56 | 8,177 | — | — |
| 1979-12-21 | $3.62 | $3.67 | 18,896 | — | — |
| 1979-12-20 | $3.39 | $3.44 | 18,343 | — | — |
| 1979-12-19 | $3.39 | $3.44 | 21,769 | — | — |
| 1979-12-18 | $3.39 | $3.44 | 20,774 | — | — |
| 1979-12-17 | $3.62 | $3.67 | 23,426 | — | — |
| 1979-12-14 | $3.73 | $3.79 | 62,985 | — | — |
| 1979-12-13 | $3.51 | $3.56 | 18,454 | — | — |
| 1979-12-12 | $3.39 | $3.44 | 8,398 | — | — |
| 1979-12-11 | $3.39 | $3.44 | 19,890 | — | — |
| 1979-12-10 | $3.39 | $3.44 | 12,597 | — | — |
| 1979-12-07 | $3.39 | $3.44 | 13,150 | — | — |
| 1979-12-06 | $3.39 | $3.44 | 7,183 | — | — |
| 1979-12-05 | $3.39 | $3.44 | 14,144 | — | — |
| 1979-12-04 | $3.39 | $3.44 | 40,664 | — | — |
| 1979-12-03 | $3.28 | $3.33 | 14,034 | — | — |
| 1979-11-30 | $3.28 | $3.33 | 18,233 | — | — |
| 1979-11-29 | $3.28 | $3.33 | 10,498 | — | — |
| 1979-11-28 | $3.28 | $3.33 | 22,211 | — | — |
| 1979-11-27 | $3.51 | $3.56 | 50,278 | — | — |
| 1979-11-26 | $3.51 | $3.56 | 23,095 | — | — |
| 1979-11-23 | $3.17 | $3.21 | 4,089 | — | — |
| 1979-11-21 | $3.17 | $3.21 | 21,769 | — | — |
| 1979-11-20 | $3.17 | $3.21 | 20,664 | — | — |
| 1979-11-19 | $3.17 | $3.21 | 10,940 | — | — |
| 1979-11-16 | $3.28 | $3.33 | 6,078 | — | — |
| 1979-11-15 | $3.28 | $3.33 | 4,641 | — | — |
| 1979-11-14 | $3.39 | $3.44 | 6,078 | — | — |
| 1979-11-13 | $3.17 | $3.21 | 8,619 | — | — |
| 1979-11-12 | $3.39 | $3.44 | 66,079 | — | — |
| 1979-11-09 | $3.28 | $3.33 | 2,652 | — | — |
| 1979-11-08 | $3.39 | $3.44 | 6,409 | — | — |
| 1979-11-07 | $3.17 | $3.21 | 6,299 | — | — |
| 1979-11-06 | $3.17 | $3.21 | 13,260 | — | — |
| 1979-11-05 | $3.28 | $3.33 | 2,431 | — | — |
| 1979-11-02 | $3.39 | $3.44 | 3,647 | — | — |
| 1979-11-01 | $3.28 | $3.33 | 7,956 | — | — |
| 1979-10-31 | $3.28 | $3.33 | 19,559 | — | — |
| 1979-10-30 | $3.51 | $3.56 | 18,675 | — | — |
| 1979-10-29 | $3.17 | $3.21 | 4,089 | — | — |
| 1979-10-26 | $3.17 | $3.21 | 8,288 | — | — |
| 1979-10-25 | $3.17 | $3.21 | 24,421 | — | — |
| 1979-10-24 | $3.05 | $3.10 | 8,840 | — | — |
| 1979-10-23 | $3.28 | $3.33 | 10,277 | — | — |
| 1979-10-22 | $3.28 | $3.33 | 15,470 | — | — |
| 1979-10-19 | $3.17 | $3.21 | 49,283 | — | — |
| 1979-10-18 | $3.28 | $3.33 | 5,746 | — | — |
| 1979-10-17 | $3.39 | $3.44 | 5,746 | — | — |
| 1979-10-16 | $3.28 | $3.33 | 11,824 | — | — |
| 1979-10-15 | $3.39 | $3.44 | 23,758 | — | — |
| 1979-10-12 | $3.39 | $3.44 | 6,520 | — | — |
| 1979-10-11 | $3.51 | $3.56 | 16,133 | — | — |
| 1979-10-10 | $3.39 | $3.44 | 42,101 | — | — |
| 1979-10-09 | $3.62 | $3.67 | 15,912 | — | — |
| 1979-10-08 | $3.85 | $3.90 | 6,962 | — | — |
| 1979-10-05 | $3.85 | $3.90 | 14,586 | — | — |
| 1979-10-04 | $3.73 | $3.79 | 14,918 | — | — |
| 1979-10-03 | $3.62 | $3.67 | 18,343 | — | — |
| 1979-10-02 | $3.62 | $3.67 | 13,150 | — | — |
| 1979-10-01 | $3.62 | $3.67 | 5,967 | — | — |
| 1979-09-28 | $3.85 | $3.90 | 40,001 | — | — |
| 1979-09-27 | $3.73 | $3.79 | 10,056 | — | — |
| 1979-09-26 | $3.85 | $3.90 | 7,183 | — | — |
| 1979-09-25 | $3.73 | $3.79 | 12,376 | — | — |
| 1979-09-24 | $3.85 | $3.90 | 19,117 | — | — |
| 1979-09-21 | $3.85 | $3.90 | 5,415 | — | — |
| 1979-09-20 | $3.96 | $4.02 | 19,669 | — | — |
| 1979-09-19 | $3.85 | $3.90 | 55,361 | — | — |
| 1979-09-18 | $4.07 | $4.13 | 11,492 | — | — |
| 1979-09-17 | $4.07 | $4.13 | 11,824 | — | — |
| 1979-09-14 | $4.07 | $4.13 | 15,139 | — | — |
| 1979-09-13 | $4.07 | $4.13 | 9,393 | — | — |
| 1979-09-12 | $4.07 | $4.13 | 12,597 | — | — |
| 1979-09-11 | $4.07 | $4.13 | 13,481 | — | — |
| 1979-09-10 | $4.19 | $4.25 | 6,188 | — | — |
| 1979-09-07 | $4.30 | $4.36 | 18,896 | — | — |
| 1979-09-06 | $4.07 | $4.13 | 11,824 | — | — |
| 1979-09-05 | $4.19 | $4.25 | 17,128 | — | — |
| 1979-09-04 | $4.41 | $4.48 | 5,857 | — | — |
| 1979-08-31 | $4.52 | $4.59 | 83,870 | — | — |
| 1979-08-30 | $4.41 | $4.48 | 7,514 | — | — |
| 1979-08-29 | $4.30 | $4.36 | 25,415 | — | — |
| 1979-08-28 | $4.07 | $4.13 | 12,597 | — | — |
| 1979-08-27 | $4.19 | $4.25 | 7,404 | — | — |
| 1979-08-24 | $4.19 | $4.25 | 15,691 | — | — |
| 1979-08-23 | $4.30 | $4.36 | 2,873 | — | — |
| 1979-08-22 | $4.30 | $4.36 | 7,404 | — | — |
| 1979-08-21 | $4.52 | $4.59 | 9,061 | — | — |
| 1979-08-20 | $4.30 | $4.36 | 12,818 | — | — |
| 1979-08-17 | $4.52 | $4.59 | 11,492 | — | — |
| 1979-08-16 | $4.52 | $4.59 | 34,366 | — | — |
| 1979-08-15 | $4.52 | $4.59 | 21,879 | — | — |
| 1979-08-14 | $4.30 | $4.36 | 10,829 | — | — |
| 1979-08-13 | $4.19 | $4.25 | 11,492 | — | — |
| 1979-08-10 | $4.19 | $4.25 | 10,608 | — | — |
| 1979-08-09 | $4.19 | $4.25 | 7,735 | — | — |
| 1979-08-08 | $4.07 | $4.13 | 23,095 | — | — |
| 1979-08-07 | $3.96 | $4.02 | 12,818 | — | — |
| 1979-08-06 | $3.85 | $3.90 | 14,365 | — | — |
| 1979-08-03 | $3.85 | $3.90 | 8,067 | — | — |
| 1979-08-02 | $3.96 | $4.02 | 12,376 | — | — |
| 1979-08-01 | $3.96 | $4.02 | 9,614 | — | — |
| 1979-07-31 | $3.96 | $4.02 | 4,641 | — | — |
| 1979-07-30 | $3.96 | $4.02 | 5,194 | — | — |
| 1979-07-27 | $4.07 | $4.13 | 15,581 | — | — |
| 1979-07-26 | $3.96 | $4.02 | 14,365 | — | — |
| 1979-07-25 | $3.96 | $4.02 | 14,365 | — | — |
| 1979-07-24 | $3.96 | $4.02 | 11,271 | — | — |
| 1979-07-23 | $3.96 | $4.02 | 7,735 | — | — |
| 1979-07-20 | $3.96 | $4.02 | 22,211 | — | — |
| 1979-07-19 | $3.85 | $3.90 | 6,741 | — | — |
| 1979-07-18 | $3.85 | $3.90 | 13,150 | — | — |
| 1979-07-17 | $3.96 | $4.02 | 9,503 | — | — |
| 1979-07-16 | $3.96 | $4.02 | 17,901 | — | — |
| 1979-07-13 | $3.96 | $4.02 | 5,525 | — | — |
| 1979-07-12 | $3.96 | $4.02 | 84,091 | — | — |
| 1979-07-11 | $3.96 | $4.02 | 16,023 | — | — |
| 1979-07-10 | $3.96 | $4.02 | 13,371 | — | — |
| 1979-07-09 | $4.07 | $4.13 | 18,122 | — | — |
| 1979-07-06 | $3.96 | $4.02 | 3,426 | — | — |
| 1979-07-05 | $3.96 | $4.02 | 9,945 | — | — |
| 1979-07-03 | $3.96 | $4.02 | 23,537 | — | — |
| 1979-07-02 | $3.96 | $4.02 | 27,294 | — | — |
| 1979-06-29 | $4.07 | $4.13 | 15,028 | — | — |
| 1979-06-28 | $3.96 | $4.02 | 2,542 | — | — |
| 1979-06-27 | $4.07 | $4.13 | 6,188 | — | — |
| 1979-06-26 | $4.07 | $4.13 | 12,155 | — | — |
| 1979-06-25 | $4.07 | $4.13 | 11,050 | — | — |
| 1979-06-22 | $3.96 | $4.02 | 4,310 | — | — |
| 1979-06-21 | $3.96 | $4.02 | 7,072 | — | — |
| 1979-06-20 | $3.96 | $4.02 | 2,431 | — | — |
| 1979-06-19 | $3.96 | $4.02 | 4,973 | — | — |
| 1979-06-18 | $4.07 | $4.13 | 13,813 | — | — |
| 1979-06-15 | $4.07 | $4.13 | 11,934 | — | — |
| 1979-06-14 | $4.07 | $4.13 | 3,315 | — | — |
| 1979-06-13 | $4.19 | $4.25 | 9,835 | — | — |
| 1979-06-12 | $4.19 | $4.25 | 15,249 | — | — |
| 1979-06-11 | $4.07 | $4.13 | 15,802 | — | — |
| 1979-06-08 | $4.07 | $4.13 | 34,034 | — | — |
| 1979-06-07 | $4.19 | $4.25 | 12,708 | — | — |
| 1979-06-06 | $4.30 | $4.36 | 6,409 | — | — |
| 1979-06-05 | $4.30 | $4.36 | 6,188 | — | — |
| 1979-06-04 | $4.30 | $4.36 | 9,061 | — | — |
| 1979-06-01 | $4.30 | $4.36 | 5,636 | — | — |
| 1979-05-31 | $4.41 | $4.48 | 4,862 | — | — |
| 1979-05-30 | $4.41 | $4.48 | 11,824 | — | — |
| 1979-05-29 | $4.52 | $4.59 | 13,592 | — | — |
| 1979-05-25 | $4.41 | $4.48 | 3,205 | — | — |
| 1979-05-24 | $4.41 | $4.48 | 5,746 | — | — |
| 1979-05-23 | $4.41 | $4.48 | 11,713 | — | — |
| 1979-05-22 | $4.64 | $4.71 | 24,752 | — | — |
| 1979-05-21 | $4.41 | $4.48 | 38,344 | — | — |
| 1979-05-18 | $4.64 | $4.71 | 16,796 | — | — |
| 1979-05-17 | $4.30 | $4.36 | 5,857 | — | — |
| 1979-05-16 | $4.41 | $4.48 | 6,299 | — | — |
| 1979-05-15 | $4.19 | $4.25 | 18,896 | — | — |
| 1979-05-14 | $4.19 | $4.25 | 4,531 | — | — |
| 1979-05-11 | $4.30 | $4.36 | 34,476 | — | — |
| 1979-05-10 | $4.52 | $4.59 | 9,614 | — | — |
| 1979-05-09 | $4.64 | $4.71 | 18,454 | — | — |
| 1979-05-08 | $4.75 | $4.82 | 9,282 | — | — |
| 1979-05-07 | $4.64 | $4.71 | 15,360 | — | — |
| 1979-05-04 | $4.98 | $5.05 | 69,284 | — | — |
| 1979-05-03 | $4.86 | $4.94 | 47,073 | — | — |
| 1979-05-02 | $4.41 | $4.48 | 21,879 | — | — |
| 1979-05-01 | $4.41 | $4.48 | 6,299 | — | — |
| 1979-04-30 | $4.41 | $4.48 | 11,824 | — | — |
| 1979-04-27 | $4.41 | $4.48 | 3,647 | — | — |
| 1979-04-26 | $4.41 | $4.48 | 10,056 | — | — |
| 1979-04-25 | $4.41 | $4.48 | 13,039 | — | — |
| 1979-04-24 | $4.52 | $4.59 | 30,056 | — | — |
| 1979-04-23 | $4.75 | $4.82 | 12,487 | — | — |
| 1979-04-20 | $4.75 | $4.82 | 27,625 | — | — |
| 1979-04-19 | $4.75 | $4.82 | 43,979 | — | — |
| 1979-04-18 | $4.75 | $4.82 | 48,289 | — | — |
| 1979-04-17 | $4.52 | $4.59 | 47,957 | — | — |
| 1979-04-16 | $4.41 | $4.48 | 20,001 | — | — |
| 1979-04-12 | $4.52 | $4.59 | 101,550 | — | — |
| 1979-04-11 | $4.07 | $4.13 | 30,056 | — | — |
| 1979-04-10 | $4.07 | $4.13 | 16,244 | — | — |
| 1979-04-09 | $3.96 | $4.02 | 19,338 | — | — |
| 1979-04-06 | $4.07 | $4.13 | 17,459 | — | — |
| 1979-04-05 | $3.96 | $4.02 | 11,382 | — | — |
| 1979-04-04 | $3.96 | $4.02 | 9,061 | — | — |
| 1979-04-03 | $3.85 | $3.90 | 15,028 | — | — |
| 1979-04-02 | $3.96 | $4.02 | 4,973 | — | — |
| 1979-03-30 | $3.96 | $4.02 | 6,851 | — | — |
| 1979-03-29 | $3.96 | $4.02 | 4,862 | — | — |
| 1979-03-28 | $3.96 | $4.02 | 5,525 | — | — |
| 1979-03-27 | $3.96 | $4.02 | 7,404 | — | — |
| 1979-03-26 | $3.96 | $4.02 | 22,100 | — | — |
| 1979-03-23 | $4.07 | $4.13 | 6,078 | — | — |
| 1979-03-22 | $3.96 | $4.02 | 7,293 | — | — |
| 1979-03-21 | $3.96 | $4.02 | 25,305 | — | — |
| 1979-03-20 | $4.19 | $4.25 | 12,487 | — | — |
| 1979-03-19 | $4.07 | $4.13 | 15,139 | — | — |
| 1979-03-16 | $3.96 | $4.02 | 9,724 | — | — |
| 1979-03-15 | $4.07 | $4.13 | 12,045 | — | — |
| 1979-03-14 | $3.96 | $4.02 | 13,923 | — | — |
| 1979-03-13 | $3.96 | $4.02 | 24,200 | — | — |
| 1979-03-12 | $4.07 | $4.13 | 10,056 | — | — |
| 1979-03-09 | $4.19 | $4.25 | 102,213 | — | — |
| 1979-03-08 | $4.07 | $4.13 | 13,039 | — | — |
| 1979-03-07 | $4.07 | $4.13 | 4,641 | — | — |
| 1979-03-06 | $4.19 | $4.25 | 27,404 | — | — |
| 1979-03-05 | $4.19 | $4.25 | 23,979 | — | — |
| 1979-03-02 | $4.19 | $4.25 | 7,072 | — | — |
| 1979-03-01 | $4.19 | $4.25 | 57,792 | — | — |
| 1979-02-28 | $4.19 | $4.25 | 16,796 | — | — |
| 1979-02-27 | $4.07 | $4.13 | 8,730 | — | — |
| 1979-02-26 | $4.07 | $4.13 | 6,409 | — | — |
| 1979-02-23 | $4.07 | $4.13 | 3,647 | — | — |
| 1979-02-22 | $4.07 | $4.13 | 3,647 | — | — |
| 1979-02-21 | $4.19 | $4.25 | 24,642 | — | — |
| 1979-02-20 | $4.07 | $4.13 | 7,735 | — | — |
| 1979-02-16 | $4.30 | $4.36 | 22,874 | — | — |
| 1979-02-15 | $4.19 | $4.25 | 14,807 | — | — |
| 1979-02-14 | $4.19 | $4.25 | 8,509 | — | — |
| 1979-02-13 | $4.30 | $4.36 | 14,255 | — | — |
| 1979-02-12 | $4.30 | $4.36 | 12,818 | — | — |
| 1979-02-09 | $4.19 | $4.25 | 8,951 | — | — |
| 1979-02-08 | $4.19 | $4.25 | 4,089 | — | — |
| 1979-02-07 | $4.07 | $4.13 | 10,277 | — | — |
| 1979-02-06 | $4.07 | $4.13 | 10,608 | — | — |
| 1979-02-05 | $4.19 | $4.25 | 6,741 | — | — |
| 1979-02-02 | $4.41 | $4.48 | 8,619 | — | — |
| 1979-02-01 | $4.52 | $4.59 | 10,719 | — | — |
| 1979-01-31 | $4.52 | $4.59 | 22,321 | — | — |
| 1979-01-30 | $4.52 | $4.59 | 134,589 | — | — |
| 1979-01-29 | $4.07 | $4.13 | 26,520 | — | — |
| 1979-01-26 | $3.96 | $4.02 | 24,089 | — | — |
| 1979-01-25 | $4.07 | $4.13 | 4,199 | — | — |
| 1979-01-24 | $4.19 | $4.25 | 16,796 | — | — |
| 1979-01-23 | $4.19 | $4.25 | 6,520 | — | — |
| 1979-01-22 | $3.96 | $4.02 | 13,702 | — | — |
| 1979-01-19 | $4.19 | $4.25 | 32,045 | — | — |
| 1979-01-18 | $4.19 | $4.25 | 23,537 | — | — |
| 1979-01-17 | $3.96 | $4.02 | 7,072 | — | — |
| 1979-01-16 | $3.85 | $3.90 | 7,183 | — | — |
| 1979-01-15 | $4.07 | $4.13 | 8,067 | — | — |
| 1979-01-12 | $3.96 | $4.02 | 9,172 | — | — |
| 1979-01-11 | $4.07 | $4.13 | 4,862 | — | — |
| 1979-01-10 | $3.96 | $4.02 | 11,161 | — | — |
| 1979-01-09 | $4.07 | $4.13 | 6,188 | — | — |
| 1979-01-08 | $4.07 | $4.13 | 13,260 | — | — |
| 1979-01-05 | $4.19 | $4.25 | 20,885 | — | — |
| 1979-01-04 | $4.07 | $4.13 | 22,432 | — | — |
| 1979-01-03 | $3.85 | $3.90 | 19,448 | — | — |
| 1979-01-02 | $3.73 | $3.79 | 7,735 | — | — |