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
- 1970-01-02 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 | $5.14 | $5.96 | 114,427 | — | — |
| 1979-12-28 | $5.18 | $6.01 | 146,267 | — | — |
| 1979-12-27 | $5.18 | $6.01 | 106,467 | — | — |
| 1979-12-26 | $5.20 | $6.04 | 295,519 | — | — |
| 1979-12-24 | $5.20 | $6.00 | 273,629 | — | — |
| 1979-12-21 | $5.21 | $6.01 | 302,484 | — | — |
| 1979-12-20 | $5.24 | $6.04 | 439,796 | — | — |
| 1979-12-19 | $5.19 | $5.98 | 435,816 | — | — |
| 1979-12-18 | $5.10 | $5.88 | 537,308 | — | — |
| 1979-12-17 | $5.23 | $6.03 | 636,809 | — | — |
| 1979-12-14 | $5.18 | $5.97 | 589,049 | — | — |
| 1979-12-13 | $5.01 | $5.78 | 473,627 | — | — |
| 1979-12-12 | $5.04 | $5.81 | 279,599 | — | — |
| 1979-12-11 | $5.05 | $5.82 | 769,146 | — | — |
| 1979-12-10 | $5.08 | $5.85 | 1,253,718 | — | — |
| 1979-12-07 | $5.13 | $5.91 | 796,012 | — | — |
| 1979-12-06 | $5.18 | $5.97 | 699,495 | — | — |
| 1979-12-05 | $5.20 | $6.00 | 1,007,950 | — | — |
| 1979-12-04 | $5.13 | $5.91 | 1,166,157 | — | — |
| 1979-12-03 | $4.95 | $5.71 | 350,245 | — | — |
| 1979-11-30 | $4.99 | $5.75 | 643,774 | — | — |
| 1979-11-29 | $4.94 | $5.69 | 987,054 | — | — |
| 1979-11-28 | $4.92 | $5.68 | 1,080,586 | — | — |
| 1979-11-27 | $4.95 | $5.71 | 224,873 | — | — |
| 1979-11-26 | $4.96 | $5.72 | 821,882 | — | — |
| 1979-11-23 | $4.92 | $5.68 | 173,133 | — | — |
| 1979-11-21 | $4.82 | $5.56 | 302,484 | — | — |
| 1979-11-20 | $4.82 | $5.56 | 396,016 | — | — |
| 1979-11-19 | $4.90 | $5.65 | 128,357 | — | — |
| 1979-11-16 | $4.92 | $5.68 | 285,569 | — | — |
| 1979-11-15 | $4.92 | $5.68 | 673,625 | — | — |
| 1979-11-14 | $4.92 | $5.68 | 610,939 | — | — |
| 1979-11-13 | $4.94 | $5.69 | 260,694 | — | — |
| 1979-11-12 | $4.99 | $5.75 | 359,200 | — | — |
| 1979-11-09 | $4.79 | $5.52 | 270,644 | — | — |
| 1979-11-08 | $4.65 | $5.36 | 76,616 | — | — |
| 1979-11-07 | $4.61 | $5.32 | 263,679 | — | — |
| 1979-11-06 | $4.70 | $5.42 | 264,674 | — | — |
| 1979-11-05 | $4.77 | $5.50 | 316,415 | — | — |
| 1979-11-02 | $4.87 | $5.62 | 295,519 | — | — |
| 1979-11-01 | $4.84 | $5.58 | 79,601 | — | — |
| 1979-10-31 | $4.82 | $5.56 | 487,557 | — | — |
| 1979-10-30 | $4.92 | $5.68 | 487,557 | — | — |
| 1979-10-29 | $4.81 | $5.55 | 228,853 | — | — |
| 1979-10-26 | $4.71 | $5.43 | 101,491 | — | — |
| 1979-10-25 | $4.64 | $5.34 | 318,405 | — | — |
| 1979-10-24 | $4.57 | $5.27 | 386,066 | — | — |
| 1979-10-23 | $4.50 | $5.19 | 523,378 | — | — |
| 1979-10-22 | $4.45 | $5.13 | 1,491,527 | — | — |
| 1979-10-19 | $4.46 | $5.14 | 921,383 | — | — |
| 1979-10-18 | $4.74 | $5.46 | 437,806 | — | — |
| 1979-10-17 | $4.71 | $5.43 | 1,452,721 | — | — |
| 1979-10-16 | $4.72 | $5.45 | 357,210 | — | — |
| 1979-10-15 | $4.82 | $5.56 | 1,061,681 | — | — |
| 1979-10-12 | $4.82 | $5.56 | 741,286 | — | — |
| 1979-10-11 | $4.95 | $5.71 | 680,590 | — | — |
| 1979-10-10 | $5.01 | $5.78 | 943,274 | — | — |
| 1979-10-09 | $4.97 | $5.74 | 1,480,582 | — | — |
| 1979-10-08 | $5.30 | $6.11 | 457,707 | — | — |
| 1979-10-05 | $5.48 | $6.32 | 558,203 | — | — |
| 1979-10-04 | $5.54 | $6.39 | 1,131,332 | — | — |
| 1979-10-03 | $5.45 | $6.29 | 1,586,053 | — | — |
| 1979-10-02 | $5.38 | $6.20 | 2,120,376 | — | — |
| 1979-10-01 | $5.18 | $5.97 | 573,128 | — | — |
| 1979-09-28 | $5.24 | $6.04 | 213,928 | — | — |
| 1979-09-27 | $5.26 | $6.07 | 869,643 | — | — |
| 1979-09-26 | $5.18 | $5.97 | 569,148 | — | — |
| 1979-09-25 | $5.20 | $6.00 | 1,064,666 | — | — |
| 1979-09-24 | $5.13 | $5.88 | 385,071 | — | — |
| 1979-09-21 | $5.15 | $5.90 | 955,214 | — | — |
| 1979-09-20 | $5.10 | $5.85 | 415,916 | — | — |
| 1979-09-19 | $4.91 | $5.63 | 388,056 | — | — |
| 1979-09-18 | $4.99 | $5.72 | 227,858 | — | — |
| 1979-09-17 | $5.00 | $5.73 | 826,857 | — | — |
| 1979-09-14 | $5.03 | $5.76 | 540,293 | — | — |
| 1979-09-13 | $5.00 | $5.73 | 1,342,275 | — | — |
| 1979-09-12 | $4.87 | $5.59 | 922,378 | — | — |
| 1979-09-11 | $4.84 | $5.54 | 1,030,835 | — | — |
| 1979-09-10 | $4.92 | $5.64 | 700,490 | — | — |
| 1979-09-07 | $4.87 | $5.59 | 512,432 | — | — |
| 1979-09-06 | $4.85 | $5.56 | 469,647 | — | — |
| 1979-09-05 | $4.82 | $5.53 | 739,296 | — | — |
| 1979-09-04 | $4.85 | $5.56 | 282,584 | — | — |
| 1979-08-31 | $4.89 | $5.60 | 337,310 | — | — |
| 1979-08-30 | $4.82 | $5.53 | 427,856 | — | — |
| 1979-08-29 | $4.90 | $5.62 | 317,410 | — | — |
| 1979-08-28 | $4.92 | $5.64 | 110,447 | — | — |
| 1979-08-27 | $4.97 | $5.70 | 219,898 | — | — |
| 1979-08-24 | $4.91 | $5.63 | 380,096 | — | — |
| 1979-08-23 | $4.90 | $5.62 | 337,310 | — | — |
| 1979-08-22 | $4.96 | $5.69 | 238,803 | — | — |
| 1979-08-21 | $5.01 | $5.75 | 368,155 | — | — |
| 1979-08-20 | $5.08 | $5.82 | 528,353 | — | — |
| 1979-08-17 | $4.97 | $5.70 | 902,478 | — | — |
| 1979-08-16 | $4.90 | $5.62 | 1,568,143 | — | — |
| 1979-08-15 | $4.90 | $5.62 | 965,164 | — | — |
| 1979-08-14 | $4.80 | $5.50 | 616,909 | — | — |
| 1979-08-13 | $4.76 | $5.46 | 704,470 | — | — |
| 1979-08-10 | $4.70 | $5.39 | 837,802 | — | — |
| 1979-08-09 | $4.70 | $5.39 | 571,138 | — | — |
| 1979-08-08 | $4.75 | $5.44 | 1,233,818 | — | — |
| 1979-08-07 | $4.69 | $5.37 | 560,193 | — | — |
| 1979-08-06 | $4.60 | $5.27 | 400,991 | — | — |
| 1979-08-03 | $4.50 | $5.16 | 325,370 | — | — |
| 1979-08-02 | $4.55 | $5.21 | 694,520 | — | — |
| 1979-08-01 | $4.50 | $5.16 | 253,729 | — | — |
| 1979-07-31 | $4.43 | $5.08 | 143,282 | — | — |
| 1979-07-30 | $4.35 | $4.98 | 255,719 | — | — |
| 1979-07-27 | $4.33 | $4.97 | 182,088 | — | — |
| 1979-07-26 | $4.22 | $4.84 | 660,690 | — | — |
| 1979-07-25 | $4.17 | $4.78 | 421,886 | — | — |
| 1979-07-24 | $4.17 | $4.78 | 373,130 | — | — |
| 1979-07-23 | $4.18 | $4.80 | 195,023 | — | — |
| 1979-07-20 | $4.20 | $4.81 | 538,303 | — | — |
| 1979-07-19 | $4.26 | $4.88 | 327,360 | — | — |
| 1979-07-18 | $4.22 | $4.84 | 453,727 | — | — |
| 1979-07-17 | $4.15 | $4.75 | 383,081 | — | — |
| 1979-07-16 | $4.28 | $4.91 | 89,551 | — | — |
| 1979-07-13 | $4.28 | $4.91 | 304,474 | — | — |
| 1979-07-12 | $4.45 | $5.10 | 230,843 | — | — |
| 1979-07-11 | $4.50 | $5.16 | 199,003 | — | — |
| 1979-07-10 | $4.52 | $5.18 | 416,911 | — | — |
| 1979-07-09 | $4.52 | $5.18 | 1,063,671 | — | — |
| 1979-07-06 | $4.52 | $5.18 | 3,068,625 | — | — |
| 1979-07-05 | $4.55 | $5.21 | 92,536 | — | — |
| 1979-07-03 | $4.55 | $5.21 | 362,185 | — | — |
| 1979-07-02 | $4.57 | $5.24 | 512,432 | — | — |
| 1979-06-29 | $4.59 | $5.26 | 652,730 | — | — |
| 1979-06-28 | $4.62 | $5.30 | 602,979 | — | — |
| 1979-06-27 | $4.60 | $5.27 | 384,076 | — | — |
| 1979-06-26 | $4.56 | $5.23 | 509,447 | — | — |
| 1979-06-25 | $4.59 | $5.22 | 500,492 | — | — |
| 1979-06-22 | $4.60 | $5.24 | 376,116 | — | — |
| 1979-06-21 | $4.55 | $5.18 | 470,642 | — | — |
| 1979-06-20 | $4.51 | $5.14 | 282,584 | — | — |
| 1979-06-19 | $4.50 | $5.12 | 130,347 | — | — |
| 1979-06-18 | $4.47 | $5.09 | 181,093 | — | — |
| 1979-06-15 | $4.55 | $5.18 | 270,644 | — | — |
| 1979-06-14 | $4.50 | $5.12 | 724,371 | — | — |
| 1979-06-13 | $4.56 | $5.19 | 402,981 | — | — |
| 1979-06-12 | $4.65 | $5.29 | 734,321 | — | — |
| 1979-06-11 | $4.51 | $5.14 | 207,958 | — | — |
| 1979-06-08 | $4.50 | $5.12 | 781,086 | — | — |
| 1979-06-07 | $4.56 | $5.19 | 403,976 | — | — |
| 1979-06-06 | $4.56 | $5.19 | 767,156 | — | — |
| 1979-06-05 | $4.62 | $5.26 | 418,901 | — | — |
| 1979-06-04 | $4.40 | $5.01 | 130,347 | — | — |
| 1979-06-01 | $4.42 | $5.04 | 214,923 | — | — |
| 1979-05-31 | $4.37 | $4.98 | 458,702 | — | — |
| 1979-05-30 | $4.25 | $4.84 | 211,938 | — | — |
| 1979-05-29 | $4.33 | $4.94 | 110,447 | — | — |
| 1979-05-25 | $4.31 | $4.91 | 158,207 | — | — |
| 1979-05-24 | $4.30 | $4.89 | 350,245 | — | — |
| 1979-05-23 | $4.32 | $4.92 | 653,725 | — | — |
| 1979-05-22 | $4.43 | $5.05 | 1,003,970 | — | — |
| 1979-05-21 | $4.47 | $5.09 | 438,801 | — | — |
| 1979-05-18 | $4.30 | $4.89 | 233,828 | — | — |
| 1979-05-17 | $4.33 | $4.94 | 331,340 | — | — |
| 1979-05-16 | $4.25 | $4.84 | 117,412 | — | — |
| 1979-05-15 | $4.25 | $4.84 | 442,781 | — | — |
| 1979-05-14 | $4.23 | $4.82 | 449,747 | — | — |
| 1979-05-11 | $4.22 | $4.81 | 527,358 | — | — |
| 1979-05-10 | $4.21 | $4.79 | 404,971 | — | — |
| 1979-05-09 | $4.23 | $4.82 | 104,477 | — | — |
| 1979-05-08 | $4.22 | $4.81 | 225,868 | — | — |
| 1979-05-07 | $4.18 | $4.76 | 486,562 | — | — |
| 1979-05-04 | $4.22 | $4.81 | 312,435 | — | — |
| 1979-05-03 | $4.27 | $4.86 | 215,918 | — | — |
| 1979-05-02 | $4.26 | $4.85 | 390,046 | — | — |
| 1979-05-01 | $4.25 | $4.84 | 180,098 | — | — |
| 1979-04-30 | $4.30 | $4.89 | 199,003 | — | — |
| 1979-04-27 | $4.27 | $4.86 | 175,123 | — | — |
| 1979-04-26 | $4.23 | $4.82 | 76,616 | — | — |
| 1979-04-25 | $4.22 | $4.81 | 235,818 | — | — |
| 1979-04-24 | $4.23 | $4.82 | 269,649 | — | — |
| 1979-04-23 | $4.27 | $4.86 | 236,813 | — | — |
| 1979-04-20 | $4.15 | $4.72 | 599,994 | — | — |
| 1979-04-19 | $4.20 | $4.78 | 648,749 | — | — |
| 1979-04-18 | $4.25 | $4.84 | 1,307,449 | — | — |
| 1979-04-17 | $4.07 | $4.63 | 847,752 | — | — |
| 1979-04-16 | $4.01 | $4.56 | 125,372 | — | — |
| 1979-04-12 | $4.01 | $4.56 | 483,577 | — | — |
| 1979-04-11 | $3.99 | $4.55 | 399,996 | — | — |
| 1979-04-10 | $3.94 | $4.49 | 350,245 | — | — |
| 1979-04-09 | $3.92 | $4.46 | 332,335 | — | — |
| 1979-04-06 | $3.91 | $4.45 | 301,489 | — | — |
| 1979-04-05 | $3.92 | $4.46 | 724,371 | — | — |
| 1979-04-04 | $3.89 | $4.43 | 1,060,686 | — | — |
| 1979-04-03 | $3.89 | $4.43 | 562,183 | — | — |
| 1979-04-02 | $3.88 | $4.42 | 427,856 | — | — |
| 1979-03-30 | $3.86 | $4.39 | 295,519 | — | — |
| 1979-03-29 | $3.88 | $4.42 | 510,442 | — | — |
| 1979-03-28 | $3.86 | $4.39 | 1,021,880 | — | — |
| 1979-03-27 | $3.87 | $4.41 | 872,628 | — | — |
| 1979-03-26 | $3.87 | $4.41 | 593,029 | — | — |
| 1979-03-23 | $3.88 | $4.39 | 1,299,489 | — | — |
| 1979-03-22 | $3.88 | $4.39 | 371,140 | — | — |
| 1979-03-21 | $3.89 | $4.40 | 509,447 | — | — |
| 1979-03-20 | $3.87 | $4.37 | 802,977 | — | — |
| 1979-03-19 | $3.84 | $4.34 | 182,088 | — | — |
| 1979-03-16 | $3.79 | $4.29 | 322,385 | — | — |
| 1979-03-15 | $3.76 | $4.24 | 405,966 | — | — |
| 1979-03-14 | $3.77 | $4.26 | 141,292 | — | — |
| 1979-03-13 | $3.81 | $4.30 | 620,889 | — | — |
| 1979-03-12 | $3.74 | $4.23 | 383,081 | — | — |
| 1979-03-09 | $3.79 | $4.29 | 417,906 | — | — |
| 1979-03-08 | $3.74 | $4.23 | 369,150 | — | — |
| 1979-03-07 | $3.73 | $4.22 | 585,069 | — | — |
| 1979-03-06 | $3.72 | $4.20 | 217,908 | — | — |
| 1979-03-05 | $3.77 | $4.26 | 805,962 | — | — |
| 1979-03-02 | $3.76 | $4.24 | 399,996 | — | — |
| 1979-03-01 | $3.71 | $4.19 | 232,833 | — | — |
| 1979-02-28 | $3.64 | $4.12 | 284,574 | — | — |
| 1979-02-27 | $3.64 | $4.12 | 742,281 | — | — |
| 1979-02-26 | $3.69 | $4.17 | 102,486 | — | — |
| 1979-02-23 | $3.67 | $4.14 | 434,821 | — | — |
| 1979-02-22 | $3.66 | $4.13 | 475,617 | — | — |
| 1979-02-21 | $3.64 | $4.12 | 519,398 | — | — |
| 1979-02-20 | $3.68 | $4.16 | 783,076 | — | — |
| 1979-02-16 | $3.69 | $4.17 | 796,012 | — | — |
| 1979-02-15 | $3.74 | $4.23 | 670,640 | — | — |
| 1979-02-14 | $3.72 | $4.20 | 493,527 | — | — |
| 1979-02-13 | $3.79 | $4.29 | 633,824 | — | — |
| 1979-02-12 | $3.82 | $4.31 | 162,187 | — | — |
| 1979-02-09 | $3.82 | $4.31 | 20,895 | — | — |
| 1979-02-08 | $3.82 | $4.31 | 495,517 | — | — |
| 1979-02-07 | $3.77 | $4.26 | 228,853 | — | — |
| 1979-02-06 | $3.89 | $4.40 | 599,994 | — | — |
| 1979-02-05 | $3.92 | $4.43 | 632,829 | — | — |
| 1979-02-02 | $3.98 | $4.50 | 314,425 | — | — |
| 1979-02-01 | $4.02 | $4.54 | 81,591 | — | — |
| 1979-01-31 | $3.99 | $4.51 | 270,644 | — | — |
| 1979-01-30 | $3.99 | $4.51 | 586,064 | — | — |
| 1979-01-29 | $3.97 | $4.49 | 377,111 | — | — |
| 1979-01-26 | $4.02 | $4.54 | 590,044 | — | — |
| 1979-01-25 | $4.02 | $4.54 | 1,077,601 | — | — |
| 1979-01-24 | $3.96 | $4.47 | 556,213 | — | — |
| 1979-01-23 | $3.99 | $4.51 | 378,106 | — | — |
| 1979-01-22 | $3.98 | $4.50 | 440,791 | — | — |
| 1979-01-19 | $3.99 | $4.51 | 191,043 | — | — |
| 1979-01-18 | $4.02 | $4.54 | 188,058 | — | — |
| 1979-01-17 | $4.08 | $4.61 | 221,888 | — | — |
| 1979-01-16 | $4.05 | $4.57 | 807,952 | — | — |
| 1979-01-15 | $4.21 | $4.75 | 709,445 | — | — |
| 1979-01-12 | $4.21 | $4.75 | 1,420,881 | — | — |
| 1979-01-11 | $4.01 | $4.53 | 385,071 | — | — |
| 1979-01-10 | $3.99 | $4.51 | 291,539 | — | — |
| 1979-01-09 | $4.05 | $4.57 | 414,921 | — | — |
| 1979-01-08 | $4.07 | $4.60 | 991,035 | — | — |
| 1979-01-05 | $4.17 | $4.71 | 374,125 | — | — |
| 1979-01-04 | $4.12 | $4.66 | 886,558 | — | — |
| 1979-01-03 | $4.05 | $4.57 | 715,415 | — | — |
| 1979-01-02 | $4.02 | $4.54 | 256,714 | — | — |