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 | $2.70 | $2.70 | 256,536 | — | — |
| 1979-12-28 | $2.70 | $2.70 | 310,490 | — | — |
| 1979-12-27 | $2.68 | $2.68 | 147,101 | — | — |
| 1979-12-26 | $2.73 | $2.73 | 47,337 | — | — |
| 1979-12-24 | $2.78 | $2.78 | 122,669 | — | — |
| 1979-12-21 | $2.73 | $2.73 | 246,865 | — | — |
| 1979-12-20 | $2.78 | $2.78 | 130,813 | — | — |
| 1979-12-19 | $2.78 | $2.78 | 131,831 | — | — |
| 1979-12-18 | $2.78 | $2.78 | 526,815 | — | — |
| 1979-12-17 | $2.82 | $2.82 | 73,805 | — | — |
| 1979-12-14 | $2.82 | $2.82 | 144,556 | — | — |
| 1979-12-13 | $2.82 | $2.82 | 391,421 | — | — |
| 1979-12-12 | $2.82 | $2.82 | 143,538 | — | — |
| 1979-12-11 | $2.82 | $2.82 | 82,967 | — | — |
| 1979-12-10 | $2.80 | $2.80 | 105,872 | — | — |
| 1979-12-07 | $2.82 | $2.82 | 70,242 | — | — |
| 1979-12-06 | $2.80 | $2.80 | 72,787 | — | — |
| 1979-12-05 | $2.80 | $2.80 | 64,134 | — | — |
| 1979-12-04 | $2.82 | $2.82 | 71,769 | — | — |
| 1979-12-03 | $2.82 | $2.82 | 70,751 | — | — |
| 1979-11-30 | $2.85 | $2.85 | 104,854 | — | — |
| 1979-11-29 | $2.87 | $2.87 | 158,808 | — | — |
| 1979-11-28 | $2.78 | $2.78 | 355,791 | — | — |
| 1979-11-27 | $2.80 | $2.80 | 677,479 | — | — |
| 1979-11-26 | $2.70 | $2.70 | 261,626 | — | — |
| 1979-11-23 | $2.63 | $2.63 | 86,021 | — | — |
| 1979-11-21 | $2.63 | $2.63 | 205,636 | — | — |
| 1979-11-20 | $2.58 | $2.58 | 412,290 | — | — |
| 1979-11-19 | $2.70 | $2.70 | 93,147 | — | — |
| 1979-11-16 | $2.68 | $2.68 | 67,188 | — | — |
| 1979-11-15 | $2.70 | $2.70 | 73,296 | — | — |
| 1979-11-14 | $2.65 | $2.65 | 118,597 | — | — |
| 1979-11-13 | $2.68 | $2.68 | 269,261 | — | — |
| 1979-11-12 | $2.68 | $2.68 | 72,787 | — | — |
| 1979-11-09 | $2.63 | $2.63 | 336,449 | — | — |
| 1979-11-08 | $2.63 | $2.63 | 63,116 | — | — |
| 1979-11-07 | $2.63 | $2.63 | 124,196 | — | — |
| 1979-11-06 | $2.63 | $2.63 | 518,162 | — | — |
| 1979-11-05 | $2.60 | $2.60 | 209,199 | — | — |
| 1979-11-02 | $2.63 | $2.63 | 116,561 | — | — |
| 1979-11-01 | $2.63 | $2.63 | 68,206 | — | — |
| 1979-10-31 | $2.60 | $2.60 | 172,042 | — | — |
| 1979-10-30 | $2.60 | $2.60 | 132,340 | — | — |
| 1979-10-29 | $2.58 | $2.58 | 541,067 | — | — |
| 1979-10-26 | $2.65 | $2.65 | 56,499 | — | — |
| 1979-10-25 | $2.68 | $2.68 | 83,476 | — | — |
| 1979-10-24 | $2.75 | $2.75 | 121,142 | — | — |
| 1979-10-23 | $2.73 | $2.73 | 70,751 | — | — |
| 1979-10-22 | $2.78 | $2.78 | 261,117 | — | — |
| 1979-10-19 | $2.82 | $2.82 | 719,217 | — | — |
| 1979-10-18 | $2.87 | $2.87 | 71,260 | — | — |
| 1979-10-17 | $2.87 | $2.87 | 421,452 | — | — |
| 1979-10-16 | $2.85 | $2.85 | 48,864 | — | — |
| 1979-10-15 | $2.85 | $2.85 | 52,936 | — | — |
| 1979-10-12 | $2.82 | $2.82 | 525,797 | — | — |
| 1979-10-11 | $2.82 | $2.82 | 120,633 | — | — |
| 1979-10-10 | $2.82 | $2.82 | 156,263 | — | — |
| 1979-10-09 | $2.92 | $2.92 | 110,453 | — | — |
| 1979-10-08 | $3.00 | $3.00 | 43,774 | — | — |
| 1979-10-05 | $3.05 | $3.05 | 65,661 | — | — |
| 1979-10-04 | $3.02 | $3.02 | 27,486 | — | — |
| 1979-10-03 | $3.00 | $3.00 | 61,080 | — | — |
| 1979-10-02 | $3.00 | $3.00 | 96,201 | — | — |
| 1979-10-01 | $3.00 | $3.00 | 72,278 | — | — |
| 1979-09-28 | $3.00 | $3.00 | 60,571 | — | — |
| 1979-09-27 | $3.02 | $3.02 | 46,828 | — | — |
| 1979-09-26 | $3.00 | $3.00 | 184,258 | — | — |
| 1979-09-25 | $3.00 | $3.00 | 28,504 | — | — |
| 1979-09-24 | $3.05 | $3.05 | 33,085 | — | — |
| 1979-09-21 | $3.02 | $3.02 | 50,900 | — | — |
| 1979-09-20 | $3.00 | $3.00 | 90,093 | — | — |
| 1979-09-19 | $3.00 | $3.00 | 94,165 | — | — |
| 1979-09-18 | $3.02 | $3.02 | 43,265 | — | — |
| 1979-09-17 | $3.05 | $3.05 | 52,427 | — | — |
| 1979-09-14 | $3.07 | $3.07 | 53,954 | — | — |
| 1979-09-13 | $3.05 | $3.05 | 61,080 | — | — |
| 1979-09-12 | $3.05 | $3.05 | 67,188 | — | — |
| 1979-09-11 | $3.07 | $3.07 | 634,723 | — | — |
| 1979-09-10 | $3.07 | $3.07 | 50,391 | — | — |
| 1979-09-07 | $3.07 | $3.07 | 59,044 | — | — |
| 1979-09-06 | $3.07 | $3.07 | 64,643 | — | — |
| 1979-09-05 | $3.09 | $3.09 | 43,265 | — | — |
| 1979-09-04 | $3.14 | $3.14 | 337,976 | — | — |
| 1979-08-31 | $3.17 | $3.17 | 42,247 | — | — |
| 1979-08-30 | $3.17 | $3.17 | 84,494 | — | — |
| 1979-08-29 | $3.17 | $3.17 | 41,738 | — | — |
| 1979-08-28 | $3.14 | $3.14 | 243,811 | — | — |
| 1979-08-27 | $3.12 | $3.12 | 84,494 | — | — |
| 1979-08-24 | $3.14 | $3.14 | 42,756 | — | — |
| 1979-08-23 | $3.14 | $3.14 | 159,826 | — | — |
| 1979-08-22 | $3.17 | $3.17 | 310,999 | — | — |
| 1979-08-21 | $3.17 | $3.17 | 311,508 | — | — |
| 1979-08-20 | $3.17 | $3.17 | 112,489 | — | — |
| 1979-08-17 | $3.19 | $3.19 | 232,613 | — | — |
| 1979-08-16 | $3.19 | $3.19 | 100,782 | — | — |
| 1979-08-15 | $3.17 | $3.17 | 215,816 | — | — |
| 1979-08-14 | $3.09 | $3.09 | 147,610 | — | — |
| 1979-08-13 | $3.09 | $3.09 | 204,618 | — | — |
| 1979-08-10 | $3.07 | $3.07 | 163,898 | — | — |
| 1979-08-09 | $3.07 | $3.07 | 173,060 | — | — |
| 1979-08-08 | $3.09 | $3.09 | 610,800 | — | — |
| 1979-08-07 | $3.09 | $3.09 | 160,335 | — | — |
| 1979-08-06 | $3.07 | $3.07 | 161,353 | — | — |
| 1979-08-03 | $3.07 | $3.07 | 126,232 | — | — |
| 1979-08-02 | $3.05 | $3.05 | 110,453 | — | — |
| 1979-08-01 | $3.07 | $3.07 | 267,734 | — | — |
| 1979-07-31 | $3.07 | $3.07 | 195,456 | — | — |
| 1979-07-30 | $3.07 | $3.07 | 152,191 | — | — |
| 1979-07-27 | $3.09 | $3.09 | 182,731 | — | — |
| 1979-07-26 | $3.07 | $3.07 | 175,096 | — | — |
| 1979-07-25 | $3.05 | $3.05 | 305,909 | — | — |
| 1979-07-24 | $3.14 | $3.14 | 466,753 | — | — |
| 1979-07-23 | $3.12 | $3.12 | 165,425 | — | — |
| 1979-07-20 | $3.12 | $3.12 | 31,558 | — | — |
| 1979-07-19 | $3.14 | $3.14 | 422,470 | — | — |
| 1979-07-18 | $3.17 | $3.17 | 221,924 | — | — |
| 1979-07-17 | $3.24 | $3.24 | 618,435 | — | — |
| 1979-07-16 | $3.22 | $3.22 | 300,819 | — | — |
| 1979-07-13 | $3.19 | $3.19 | 160,335 | — | — |
| 1979-07-12 | $3.22 | $3.22 | 233,631 | — | — |
| 1979-07-11 | $3.17 | $3.17 | 64,134 | — | — |
| 1979-07-10 | $3.19 | $3.19 | 76,350 | — | — |
| 1979-07-09 | $3.19 | $3.19 | 451,483 | — | — |
| 1979-07-06 | $3.12 | $3.12 | 288,094 | — | — |
| 1979-07-05 | $3.12 | $3.12 | 76,859 | — | — |
| 1979-07-03 | $3.09 | $3.09 | 162,371 | — | — |
| 1979-07-02 | $3.09 | $3.09 | 142,011 | — | — |
| 1979-06-29 | $3.07 | $3.07 | 179,168 | — | — |
| 1979-06-28 | $3.05 | $3.05 | 99,764 | — | — |
| 1979-06-27 | $3.05 | $3.05 | 94,165 | — | — |
| 1979-06-26 | $3.05 | $3.05 | 102,818 | — | — |
| 1979-06-25 | $3.02 | $3.02 | 68,715 | — | — |
| 1979-06-22 | $3.05 | $3.05 | 313,035 | — | — |
| 1979-06-21 | $3.02 | $3.02 | 148,628 | — | — |
| 1979-06-20 | $3.02 | $3.02 | 79,404 | — | — |
| 1979-06-19 | $3.02 | $3.02 | 92,638 | — | — |
| 1979-06-18 | $3.02 | $3.02 | 553,792 | — | — |
| 1979-06-15 | $3.02 | $3.02 | 436,722 | — | — |
| 1979-06-14 | $3.00 | $3.00 | 408,727 | — | — |
| 1979-06-13 | $2.97 | $2.97 | 485,586 | — | — |
| 1979-06-12 | $2.97 | $2.97 | 234,140 | — | — |
| 1979-06-11 | $2.97 | $2.97 | 289,112 | — | — |
| 1979-06-08 | $2.97 | $2.97 | 270,788 | — | — |
| 1979-06-07 | $2.95 | $2.95 | 931,470 | — | — |
| 1979-06-06 | $2.92 | $2.92 | 156,772 | — | — |
| 1979-06-05 | $2.95 | $2.95 | 401,601 | — | — |
| 1979-06-04 | $2.95 | $2.95 | 21,378 | — | — |
| 1979-06-01 | $2.95 | $2.95 | 54,463 | — | — |
| 1979-05-31 | $2.95 | $2.95 | 49,882 | — | — |
| 1979-05-30 | $3.00 | $3.00 | 181,713 | — | — |
| 1979-05-29 | $3.02 | $3.02 | 53,445 | — | — |
| 1979-05-25 | $3.00 | $3.00 | 62,098 | — | — |
| 1979-05-24 | $3.02 | $3.02 | 46,319 | — | — |
| 1979-05-23 | $2.97 | $2.97 | 56,499 | — | — |
| 1979-05-22 | $2.92 | $2.92 | 86,021 | — | — |
| 1979-05-21 | $2.95 | $2.95 | 86,021 | — | — |
| 1979-05-18 | $3.00 | $3.00 | 39,193 | — | — |
| 1979-05-17 | $3.02 | $3.02 | 136,921 | — | — |
| 1979-05-16 | $3.00 | $3.00 | 31,558 | — | — |
| 1979-05-15 | $2.95 | $2.95 | 39,193 | — | — |
| 1979-05-14 | $2.97 | $2.97 | 28,504 | — | — |
| 1979-05-11 | $3.00 | $3.00 | 36,648 | — | — |
| 1979-05-10 | $2.97 | $2.97 | 25,450 | — | — |
| 1979-05-09 | $2.97 | $2.97 | 37,157 | — | — |
| 1979-05-08 | $2.97 | $2.97 | 83,985 | — | — |
| 1979-05-07 | $3.00 | $3.00 | 52,427 | — | — |
| 1979-05-04 | $3.00 | $3.00 | 77,877 | — | — |
| 1979-05-03 | $3.02 | $3.02 | 50,391 | — | — |
| 1979-05-02 | $3.05 | $3.05 | 46,828 | — | — |
| 1979-05-01 | $3.05 | $3.05 | 41,738 | — | — |
| 1979-04-30 | $3.00 | $3.00 | 46,828 | — | — |
| 1979-04-27 | $3.00 | $3.00 | 45,301 | — | — |
| 1979-04-26 | $3.02 | $3.02 | 37,157 | — | — |
| 1979-04-25 | $3.02 | $3.02 | 78,386 | — | — |
| 1979-04-24 | $3.02 | $3.02 | 62,607 | — | — |
| 1979-04-23 | $3.07 | $3.07 | 207,163 | — | — |
| 1979-04-20 | $3.09 | $3.09 | 42,247 | — | — |
| 1979-04-19 | $3.07 | $3.07 | 116,561 | — | — |
| 1979-04-18 | $3.07 | $3.07 | 345,611 | — | — |
| 1979-04-17 | $3.02 | $3.02 | 38,175 | — | — |
| 1979-04-16 | $3.02 | $3.02 | 185,276 | — | — |
| 1979-04-12 | $3.07 | $3.07 | 136,412 | — | — |
| 1979-04-11 | $3.07 | $3.07 | 76,859 | — | — |
| 1979-04-10 | $3.09 | $3.09 | 448,938 | — | — |
| 1979-04-09 | $3.12 | $3.12 | 87,548 | — | — |
| 1979-04-06 | $3.12 | $3.12 | 390,912 | — | — |
| 1979-04-05 | $3.09 | $3.09 | 111,471 | — | — |
| 1979-04-04 | $3.14 | $3.14 | 62,607 | — | — |
| 1979-04-03 | $3.07 | $3.07 | 104,854 | — | — |
| 1979-04-02 | $3.05 | $3.05 | 148,628 | — | — |
| 1979-03-30 | $3.17 | $3.17 | 32,067 | — | — |
| 1979-03-29 | $3.12 | $3.12 | 27,486 | — | — |
| 1979-03-28 | $3.14 | $3.14 | 91,111 | — | — |
| 1979-03-27 | $3.12 | $3.12 | 58,535 | — | — |
| 1979-03-26 | $3.07 | $3.07 | 67,697 | — | — |
| 1979-03-23 | $3.05 | $3.05 | 166,443 | — | — |
| 1979-03-22 | $3.07 | $3.07 | 48,864 | — | — |
| 1979-03-21 | $3.07 | $3.07 | 41,229 | — | — |
| 1979-03-20 | $3.05 | $3.05 | 44,283 | — | — |
| 1979-03-19 | $3.07 | $3.07 | 72,787 | — | — |
| 1979-03-16 | $3.09 | $3.09 | 136,412 | — | — |
| 1979-03-15 | $3.07 | $3.07 | 102,818 | — | — |
| 1979-03-14 | $3.05 | $3.05 | 259,590 | — | — |
| 1979-03-13 | $3.07 | $3.07 | 99,255 | — | — |
| 1979-03-12 | $3.09 | $3.09 | 60,062 | — | — |
| 1979-03-09 | $3.02 | $3.02 | 73,296 | — | — |
| 1979-03-08 | $3.02 | $3.02 | 67,697 | — | — |
| 1979-03-07 | $3.02 | $3.02 | 79,404 | — | — |
| 1979-03-06 | $3.07 | $3.07 | 59,553 | — | — |
| 1979-03-05 | $3.05 | $3.05 | 201,564 | — | — |
| 1979-03-02 | $3.05 | $3.05 | 41,738 | — | — |
| 1979-03-01 | $3.07 | $3.07 | 84,494 | — | — |
| 1979-02-28 | $3.02 | $3.02 | 127,250 | — | — |
| 1979-02-27 | $3.00 | $3.00 | 225,487 | — | — |
| 1979-02-26 | $3.05 | $3.05 | 1,140,160 | — | — |
| 1979-02-23 | $3.07 | $3.07 | 48,355 | — | — |
| 1979-02-22 | $3.05 | $3.05 | 62,098 | — | — |
| 1979-02-21 | $3.07 | $3.07 | 219,888 | — | — |
| 1979-02-20 | $3.07 | $3.07 | 65,661 | — | — |
| 1979-02-16 | $3.09 | $3.09 | 101,800 | — | — |
| 1979-02-15 | $3.07 | $3.07 | 52,936 | — | — |
| 1979-02-14 | $3.09 | $3.09 | 143,538 | — | — |
| 1979-02-13 | $3.09 | $3.09 | 53,445 | — | — |
| 1979-02-12 | $3.12 | $3.12 | 65,152 | — | — |
| 1979-02-09 | $3.09 | $3.09 | 59,044 | — | — |
| 1979-02-08 | $3.12 | $3.12 | 54,463 | — | — |
| 1979-02-07 | $3.09 | $3.09 | 61,589 | — | — |
| 1979-02-06 | $3.12 | $3.12 | 34,103 | — | — |
| 1979-02-05 | $3.12 | $3.12 | 963,537 | — | — |
| 1979-02-02 | $3.14 | $3.14 | 131,322 | — | — |
| 1979-02-01 | $3.14 | $3.14 | 407,709 | — | — |
| 1979-01-31 | $3.19 | $3.19 | 88,057 | — | — |
| 1979-01-30 | $3.17 | $3.17 | 116,561 | — | — |
| 1979-01-29 | $3.17 | $3.17 | 78,386 | — | — |
| 1979-01-26 | $3.17 | $3.17 | 158,299 | — | — |
| 1979-01-25 | $3.14 | $3.14 | 140,993 | — | — |
| 1979-01-24 | $3.14 | $3.14 | 53,445 | — | — |
| 1979-01-23 | $3.17 | $3.17 | 95,183 | — | — |
| 1979-01-22 | $3.19 | $3.19 | 22,396 | — | — |
| 1979-01-19 | $3.19 | $3.19 | 63,625 | — | — |
| 1979-01-18 | $3.12 | $3.12 | 60,571 | — | — |
| 1979-01-17 | $3.14 | $3.14 | 53,954 | — | — |
| 1979-01-16 | $3.14 | $3.14 | 98,746 | — | — |
| 1979-01-15 | $3.17 | $3.17 | 77,368 | — | — |
| 1979-01-12 | $3.19 | $3.19 | 45,810 | — | — |
| 1979-01-11 | $3.19 | $3.19 | 60,571 | — | — |
| 1979-01-10 | $3.14 | $3.14 | 189,857 | — | — |
| 1979-01-09 | $3.17 | $3.17 | 45,810 | — | — |
| 1979-01-08 | $3.14 | $3.14 | 78,895 | — | — |
| 1979-01-05 | $3.19 | $3.19 | 91,620 | — | — |
| 1979-01-04 | $3.17 | $3.17 | 74,314 | — | — |
| 1979-01-03 | $3.14 | $3.14 | 291,657 | — | — |
| 1979-01-02 | $3.09 | $3.09 | 43,265 | — | — |