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 | $4.44 | $4.44 | 13,600 | — | — |
| 1979-12-28 | $4.34 | $4.34 | 7,200 | — | — |
| 1979-12-27 | $4.31 | $4.31 | 8,800 | — | — |
| 1979-12-26 | $4.34 | $4.34 | 11,200 | — | — |
| 1979-12-24 | $4.31 | $4.31 | 6,400 | — | — |
| 1979-12-21 | $4.31 | $4.31 | 12,800 | — | — |
| 1979-12-20 | $4.28 | $4.28 | 20,000 | — | — |
| 1979-12-19 | $4.34 | $4.34 | 25,600 | — | — |
| 1979-12-18 | $4.41 | $4.41 | 13,600 | — | — |
| 1979-12-17 | $4.41 | $4.41 | 8,800 | — | — |
| 1979-12-14 | $4.44 | $4.44 | 16,000 | — | — |
| 1979-12-13 | $4.44 | $4.44 | 13,600 | — | — |
| 1979-12-12 | $4.50 | $4.50 | 15,200 | — | — |
| 1979-12-11 | $4.47 | $4.47 | 10,800 | — | — |
| 1979-12-10 | $4.59 | $4.59 | 9,200 | — | — |
| 1979-12-07 | $4.66 | $4.66 | 6,800 | — | — |
| 1979-12-06 | $4.59 | $4.59 | 11,200 | — | — |
| 1979-12-05 | $4.66 | $4.66 | 6,000 | — | — |
| 1979-12-04 | $4.69 | $4.69 | 6,800 | — | — |
| 1979-12-03 | $4.66 | $4.66 | 7,200 | — | — |
| 1979-11-30 | $4.72 | $4.72 | 8,000 | — | — |
| 1979-11-29 | $4.72 | $4.72 | 10,800 | — | — |
| 1979-11-28 | $4.66 | $4.66 | 6,000 | — | — |
| 1979-11-27 | $4.69 | $4.69 | 25,600 | — | — |
| 1979-11-26 | $4.50 | $4.50 | 12,400 | — | — |
| 1979-11-23 | $4.41 | $4.41 | 24,400 | — | — |
| 1979-11-21 | $4.41 | $4.41 | 11,600 | — | — |
| 1979-11-20 | $4.38 | $4.37 | 4,000 | — | — |
| 1979-11-19 | $4.44 | $4.44 | 16,800 | — | — |
| 1979-11-16 | $4.47 | $4.47 | 5,200 | — | — |
| 1979-11-15 | $4.41 | $4.41 | 10,000 | — | — |
| 1979-11-14 | $4.31 | $4.31 | 9,200 | — | — |
| 1979-11-13 | $4.31 | $4.31 | 12,000 | — | — |
| 1979-11-12 | $4.38 | $4.37 | 4,400 | — | — |
| 1979-11-09 | $4.34 | $4.34 | 6,000 | — | — |
| 1979-11-08 | $4.22 | $4.22 | 7,200 | — | — |
| 1979-11-07 | $4.28 | $4.28 | 8,000 | — | — |
| 1979-11-06 | $4.25 | $4.25 | 10,800 | — | — |
| 1979-11-05 | $4.31 | $4.31 | 7,200 | — | — |
| 1979-11-02 | $4.41 | $4.41 | 7,200 | — | — |
| 1979-11-01 | $4.44 | $4.44 | 4,000 | — | — |
| 1979-10-31 | $4.38 | $4.37 | 16,400 | — | — |
| 1979-10-30 | $4.41 | $4.41 | 5,600 | — | — |
| 1979-10-29 | $4.41 | $4.41 | 13,200 | — | — |
| 1979-10-26 | $4.44 | $4.44 | 4,400 | — | — |
| 1979-10-25 | $4.47 | $4.47 | 26,800 | — | — |
| 1979-10-24 | $4.63 | $4.62 | 3,600 | — | — |
| 1979-10-23 | $4.53 | $4.53 | 7,200 | — | — |
| 1979-10-22 | $4.59 | $4.59 | 14,000 | — | — |
| 1979-10-19 | $4.63 | $4.62 | 10,400 | — | — |
| 1979-10-18 | $4.63 | $4.62 | 6,000 | — | — |
| 1979-10-17 | $4.59 | $4.59 | 18,000 | — | — |
| 1979-10-16 | $4.53 | $4.53 | 16,800 | — | — |
| 1979-10-15 | $4.53 | $4.53 | 9,600 | — | — |
| 1979-10-12 | $4.56 | $4.56 | 6,800 | — | — |
| 1979-10-11 | $4.53 | $4.53 | 10,800 | — | — |
| 1979-10-10 | $4.59 | $4.59 | 16,800 | — | — |
| 1979-10-09 | $4.59 | $4.59 | 17,200 | — | — |
| 1979-10-08 | $4.69 | $4.69 | 8,400 | — | — |
| 1979-10-05 | $4.66 | $4.66 | 13,200 | — | — |
| 1979-10-04 | $4.69 | $4.69 | 12,400 | — | — |
| 1979-10-03 | $4.72 | $4.72 | 6,800 | — | — |
| 1979-10-02 | $4.72 | $4.72 | 8,800 | — | — |
| 1979-10-01 | $4.72 | $4.72 | 4,800 | — | — |
| 1979-09-28 | $4.63 | $4.62 | 8,000 | — | — |
| 1979-09-27 | $4.66 | $4.66 | 16,800 | — | — |
| 1979-09-26 | $4.59 | $4.59 | 17,600 | — | — |
| 1979-09-25 | $4.63 | $4.62 | 17,600 | — | — |
| 1979-09-24 | $4.59 | $4.59 | 135,200 | — | — |
| 1979-09-21 | $4.63 | $4.62 | 16,000 | — | — |
| 1979-09-20 | $4.69 | $4.69 | 6,800 | — | — |
| 1979-09-19 | $4.63 | $4.62 | 9,600 | — | — |
| 1979-09-18 | $4.63 | $4.62 | 17,600 | — | — |
| 1979-09-17 | $4.75 | $4.75 | 12,800 | — | — |
| 1979-09-14 | $4.69 | $4.69 | 6,800 | — | — |
| 1979-09-13 | $4.72 | $4.72 | 8,400 | — | — |
| 1979-09-12 | $4.69 | $4.69 | 10,400 | — | — |
| 1979-09-11 | $4.75 | $4.75 | 16,400 | — | — |
| 1979-09-10 | $4.78 | $4.78 | 8,400 | — | — |
| 1979-09-07 | $4.78 | $4.78 | 6,800 | — | — |
| 1979-09-06 | $4.81 | $4.81 | 15,200 | — | — |
| 1979-09-05 | $4.81 | $4.81 | 11,600 | — | — |
| 1979-09-04 | $4.88 | $4.87 | 5,600 | — | — |
| 1979-08-31 | $4.84 | $4.84 | 9,600 | — | — |
| 1979-08-30 | $4.88 | $4.87 | 10,800 | — | — |
| 1979-08-29 | $4.84 | $4.84 | 4,800 | — | — |
| 1979-08-28 | $4.88 | $4.87 | 17,600 | — | — |
| 1979-08-27 | $4.88 | $4.87 | 4,000 | — | — |
| 1979-08-24 | $4.88 | $4.87 | 14,800 | — | — |
| 1979-08-23 | $4.88 | $4.87 | 3,600 | — | — |
| 1979-08-22 | $4.88 | $4.87 | 5,200 | — | — |
| 1979-08-21 | $4.88 | $4.87 | 8,800 | — | — |
| 1979-08-20 | $4.84 | $4.84 | 6,800 | — | — |
| 1979-08-17 | $4.88 | $4.87 | 46,400 | — | — |
| 1979-08-16 | $4.81 | $4.81 | 11,600 | — | — |
| 1979-08-15 | $4.84 | $4.84 | 8,400 | — | — |
| 1979-08-14 | $4.81 | $4.81 | 15,600 | — | — |
| 1979-08-13 | $4.81 | $4.81 | 36,800 | — | — |
| 1979-08-10 | $4.88 | $4.87 | 10,000 | — | — |
| 1979-08-09 | $4.91 | $4.91 | 11,200 | — | — |
| 1979-08-08 | $4.78 | $4.78 | 15,600 | — | — |
| 1979-08-07 | $4.88 | $4.87 | 4,800 | — | — |
| 1979-08-06 | $4.81 | $4.81 | 8,000 | — | — |
| 1979-08-03 | $4.88 | $4.87 | 9,600 | — | — |
| 1979-08-02 | $4.91 | $4.91 | 10,800 | — | — |
| 1979-08-01 | $4.94 | $4.94 | 4,000 | — | — |
| 1979-07-31 | $4.84 | $4.84 | 32,800 | — | — |
| 1979-07-30 | $4.88 | $4.87 | 10,000 | — | — |
| 1979-07-27 | $4.94 | $4.94 | 3,600 | — | — |
| 1979-07-26 | $4.94 | $4.94 | 7,600 | — | — |
| 1979-07-25 | $4.91 | $4.91 | 70,000 | — | — |
| 1979-07-24 | $5.09 | $5.09 | 4,400 | — | — |
| 1979-07-23 | $5.06 | $5.06 | 6,400 | — | — |
| 1979-07-20 | $5.06 | $5.06 | 15,600 | — | — |
| 1979-07-19 | $5.09 | $5.09 | 18,000 | — | — |
| 1979-07-18 | $5.13 | $5.12 | 7,200 | — | — |
| 1979-07-17 | $5.06 | $5.06 | 18,000 | — | — |
| 1979-07-16 | $5.16 | $5.16 | 9,200 | — | — |
| 1979-07-13 | $5.06 | $5.06 | 4,800 | — | — |
| 1979-07-12 | $5.09 | $5.09 | 11,600 | — | — |
| 1979-07-11 | $5.06 | $5.06 | 14,800 | — | — |
| 1979-07-10 | $5.09 | $5.09 | 17,600 | — | — |
| 1979-07-09 | $4.97 | $4.97 | 17,200 | — | — |
| 1979-07-06 | $4.84 | $4.84 | 17,600 | — | — |
| 1979-07-05 | $4.81 | $4.81 | 5,200 | — | — |
| 1979-07-03 | $4.81 | $4.81 | 11,200 | — | — |
| 1979-07-02 | $4.81 | $4.81 | 12,800 | — | — |
| 1979-06-29 | $4.84 | $4.84 | 9,600 | — | — |
| 1979-06-28 | $4.81 | $4.81 | 21,600 | — | — |
| 1979-06-27 | $4.75 | $4.75 | 10,000 | — | — |
| 1979-06-26 | $4.66 | $4.66 | 14,800 | — | — |
| 1979-06-25 | $4.72 | $4.72 | 17,600 | — | — |
| 1979-06-22 | $4.78 | $4.78 | 8,400 | — | — |
| 1979-06-21 | $4.75 | $4.75 | 8,800 | — | — |
| 1979-06-20 | $4.72 | $4.72 | 6,000 | — | — |
| 1979-06-19 | $4.66 | $4.66 | 4,800 | — | — |
| 1979-06-18 | $4.66 | $4.66 | 9,600 | — | — |
| 1979-06-15 | $4.69 | $4.69 | 8,000 | — | — |
| 1979-06-14 | $4.72 | $4.72 | 6,000 | — | — |
| 1979-06-13 | $4.75 | $4.75 | 17,600 | — | — |
| 1979-06-12 | $4.75 | $4.75 | 8,000 | — | — |
| 1979-06-11 | $4.69 | $4.69 | 12,800 | — | — |
| 1979-06-08 | $4.72 | $4.72 | 15,200 | — | — |
| 1979-06-07 | $4.69 | $4.69 | 15,200 | — | — |
| 1979-06-06 | $4.63 | $4.62 | 2,000 | — | — |
| 1979-06-05 | $4.59 | $4.59 | 6,400 | — | — |
| 1979-06-04 | $4.63 | $4.62 | 16,000 | — | — |
| 1979-06-01 | $4.63 | $4.62 | 8,800 | — | — |
| 1979-05-31 | $4.66 | $4.66 | 2,800 | — | — |
| 1979-05-30 | $4.72 | $4.72 | 40,800 | — | — |
| 1979-05-29 | $4.63 | $4.62 | 19,600 | — | — |
| 1979-05-25 | $4.59 | $4.59 | 9,600 | — | — |
| 1979-05-24 | $4.56 | $4.56 | 7,200 | — | — |
| 1979-05-23 | $4.47 | $4.47 | 5,600 | — | — |
| 1979-05-22 | $4.53 | $4.53 | 10,400 | — | — |
| 1979-05-21 | $4.47 | $4.47 | 4,400 | — | — |
| 1979-05-18 | $4.50 | $4.50 | 10,800 | — | — |
| 1979-05-17 | $4.50 | $4.50 | 11,600 | — | — |
| 1979-05-16 | $4.50 | $4.50 | 3,200 | — | — |
| 1979-05-15 | $4.50 | $4.50 | 6,000 | — | — |
| 1979-05-14 | $4.50 | $4.50 | 6,800 | — | — |
| 1979-05-11 | $4.53 | $4.53 | 6,800 | — | — |
| 1979-05-10 | $4.50 | $4.50 | 10,800 | — | — |
| 1979-05-09 | $4.50 | $4.50 | 8,400 | — | — |
| 1979-05-08 | $4.50 | $4.50 | 30,800 | — | — |
| 1979-05-07 | $4.53 | $4.53 | 19,200 | — | — |
| 1979-05-04 | $4.53 | $4.53 | 11,600 | — | — |
| 1979-05-03 | $4.59 | $4.59 | 30,000 | — | — |
| 1979-05-02 | $4.59 | $4.59 | 6,400 | — | — |
| 1979-05-01 | $4.59 | $4.59 | 8,000 | — | — |
| 1979-04-30 | $4.56 | $4.56 | 8,800 | — | — |
| 1979-04-27 | $4.47 | $4.47 | 26,400 | — | — |
| 1979-04-26 | $4.66 | $4.66 | 33,200 | — | — |
| 1979-04-25 | $4.59 | $4.59 | 13,600 | — | — |
| 1979-04-24 | $4.69 | $4.69 | 18,000 | — | — |
| 1979-04-23 | $4.81 | $4.81 | 122,400 | — | — |
| 1979-04-20 | $4.81 | $4.81 | 14,000 | — | — |
| 1979-04-19 | $4.72 | $4.72 | 4,000 | — | — |
| 1979-04-18 | $4.69 | $4.69 | 16,400 | — | — |
| 1979-04-17 | $4.72 | $4.72 | 6,800 | — | — |
| 1979-04-16 | $4.72 | $4.72 | 10,000 | — | — |
| 1979-04-12 | $4.78 | $4.78 | 3,600 | — | — |
| 1979-04-11 | $4.84 | $4.84 | 4,000 | — | — |
| 1979-04-10 | $4.81 | $4.81 | 11,200 | — | — |
| 1979-04-09 | $4.81 | $4.81 | 8,000 | — | — |
| 1979-04-06 | $4.81 | $4.81 | 12,400 | — | — |
| 1979-04-05 | $4.78 | $4.78 | 24,000 | — | — |
| 1979-04-04 | $4.78 | $4.78 | 8,000 | — | — |
| 1979-04-03 | $4.75 | $4.75 | 12,000 | — | — |
| 1979-04-02 | $4.69 | $4.69 | 18,800 | — | — |
| 1979-03-30 | $4.81 | $4.81 | 24,800 | — | — |
| 1979-03-29 | $4.84 | $4.84 | 20,400 | — | — |
| 1979-03-28 | $4.81 | $4.81 | 8,400 | — | — |
| 1979-03-27 | $4.81 | $4.81 | 12,400 | — | — |
| 1979-03-26 | $4.81 | $4.81 | 6,400 | — | — |
| 1979-03-23 | $4.81 | $4.81 | 16,000 | — | — |
| 1979-03-22 | $4.81 | $4.81 | 5,600 | — | — |
| 1979-03-21 | $4.81 | $4.81 | 3,600 | — | — |
| 1979-03-20 | $4.81 | $4.81 | 12,400 | — | — |
| 1979-03-19 | $4.78 | $4.78 | 9,200 | — | — |
| 1979-03-16 | $4.75 | $4.75 | 21,600 | — | — |
| 1979-03-15 | $4.78 | $4.78 | 5,600 | — | — |
| 1979-03-14 | $4.78 | $4.78 | 4,400 | — | — |
| 1979-03-13 | $4.78 | $4.78 | 4,000 | — | — |
| 1979-03-12 | $4.75 | $4.75 | 10,000 | — | — |
| 1979-03-09 | $4.78 | $4.78 | 29,600 | — | — |
| 1979-03-08 | $4.78 | $4.78 | 6,000 | — | — |
| 1979-03-07 | $4.84 | $4.84 | 10,800 | — | — |
| 1979-03-06 | $4.81 | $4.81 | 10,400 | — | — |
| 1979-03-05 | $4.78 | $4.78 | 8,800 | — | — |
| 1979-03-02 | $4.81 | $4.81 | 9,200 | — | — |
| 1979-03-01 | $4.88 | $4.87 | 10,000 | — | — |
| 1979-02-28 | $4.84 | $4.84 | 12,000 | — | — |
| 1979-02-27 | $4.88 | $4.87 | 9,200 | — | — |
| 1979-02-26 | $4.88 | $4.87 | 8,000 | — | — |
| 1979-02-23 | $4.78 | $4.78 | 9,600 | — | — |
| 1979-02-22 | $4.88 | $4.87 | 7,600 | — | — |
| 1979-02-21 | $4.81 | $4.81 | 18,400 | — | — |
| 1979-02-20 | $4.84 | $4.84 | 9,600 | — | — |
| 1979-02-16 | $4.81 | $4.81 | 6,000 | — | — |
| 1979-02-15 | $4.88 | $4.87 | 20,400 | — | — |
| 1979-02-14 | $4.78 | $4.78 | 4,400 | — | — |
| 1979-02-13 | $4.84 | $4.84 | 10,400 | — | — |
| 1979-02-12 | $4.81 | $4.81 | 20,000 | — | — |
| 1979-02-09 | $4.88 | $4.87 | 14,400 | — | — |
| 1979-02-08 | $4.88 | $4.87 | 10,000 | — | — |
| 1979-02-07 | $4.84 | $4.84 | 5,200 | — | — |
| 1979-02-06 | $4.91 | $4.91 | 27,200 | — | — |
| 1979-02-05 | $4.88 | $4.87 | 6,800 | — | — |
| 1979-02-02 | $4.88 | $4.87 | 5,200 | — | — |
| 1979-02-01 | $4.84 | $4.84 | 8,000 | — | — |
| 1979-01-31 | $4.94 | $4.94 | 85,600 | — | — |
| 1979-01-30 | $4.88 | $4.87 | 7,600 | — | — |
| 1979-01-29 | $4.81 | $4.81 | 12,800 | — | — |
| 1979-01-26 | $4.78 | $4.78 | 7,600 | — | — |
| 1979-01-25 | $4.81 | $4.81 | 19,200 | — | — |
| 1979-01-24 | $4.88 | $4.87 | 23,600 | — | — |
| 1979-01-23 | $4.78 | $4.78 | 40,800 | — | — |
| 1979-01-22 | $4.81 | $4.81 | 5,600 | — | — |
| 1979-01-19 | $4.78 | $4.78 | 11,200 | — | — |
| 1979-01-18 | $4.81 | $4.81 | 16,000 | — | — |
| 1979-01-17 | $4.75 | $4.75 | 54,800 | — | — |
| 1979-01-16 | $4.84 | $4.84 | 6,000 | — | — |
| 1979-01-15 | $4.81 | $4.81 | 5,600 | — | — |
| 1979-01-12 | $4.84 | $4.84 | 10,000 | — | — |
| 1979-01-11 | $4.78 | $4.78 | 13,200 | — | — |
| 1979-01-10 | $4.78 | $4.78 | 8,400 | — | — |
| 1979-01-09 | $4.78 | $4.78 | 20,000 | — | — |
| 1979-01-08 | $4.78 | $4.78 | 6,800 | — | — |
| 1979-01-05 | $4.78 | $4.78 | 12,000 | — | — |
| 1979-01-04 | $4.75 | $4.75 | 43,200 | — | — |
| 1979-01-03 | $4.84 | $4.84 | 4,800 | — | — |
| 1979-01-02 | $4.81 | $4.81 | 7,200 | — | — |