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
- 1973-05-03 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 | $1.92 | $1.92 | 25,200 | — | — |
| 1979-12-28 | $1.99 | $1.99 | 19,200 | — | — |
| 1979-12-27 | $2.00 | $2.00 | 9,600 | — | — |
| 1979-12-26 | $2.00 | $2.00 | 24,000 | — | — |
| 1979-12-24 | $1.99 | $1.99 | 13,200 | — | — |
| 1979-12-21 | $1.96 | $1.96 | 34,800 | — | — |
| 1979-12-20 | $1.94 | $1.94 | 34,800 | — | — |
| 1979-12-19 | $1.94 | $1.94 | 32,400 | — | — |
| 1979-12-18 | $1.91 | $1.91 | 60,000 | — | — |
| 1979-12-17 | $1.92 | $1.92 | 127,200 | — | — |
| 1979-12-14 | $1.96 | $1.96 | 30,000 | — | — |
| 1979-12-13 | $1.96 | $1.96 | 20,400 | — | — |
| 1979-12-12 | $1.96 | $1.96 | 31,200 | — | — |
| 1979-12-11 | $1.92 | $1.92 | 24,000 | — | — |
| 1979-12-10 | $1.91 | $1.91 | 127,200 | — | — |
| 1979-12-07 | $1.89 | $1.89 | 127,200 | — | — |
| 1979-12-06 | $1.82 | $1.82 | 36,000 | — | — |
| 1979-12-05 | $1.85 | $1.85 | 45,600 | — | — |
| 1979-12-04 | $1.85 | $1.85 | 64,800 | — | — |
| 1979-12-03 | $1.82 | $1.82 | 10,800 | — | — |
| 1979-11-30 | $1.82 | $1.82 | 38,400 | — | — |
| 1979-11-29 | $1.82 | $1.82 | 37,200 | — | — |
| 1979-11-28 | $1.85 | $1.85 | 36,000 | — | — |
| 1979-11-27 | $1.82 | $1.82 | 51,600 | — | — |
| 1979-11-26 | $1.85 | $1.85 | 54,000 | — | — |
| 1979-11-23 | $1.80 | $1.80 | 27,600 | — | — |
| 1979-11-21 | $1.82 | $1.82 | 6,000 | — | — |
| 1979-11-20 | $1.82 | $1.82 | 19,200 | — | — |
| 1979-11-19 | $1.82 | $1.82 | 28,800 | — | — |
| 1979-11-16 | $1.88 | $1.88 | 48,000 | — | — |
| 1979-11-15 | $1.94 | $1.94 | 28,800 | — | — |
| 1979-11-14 | $1.99 | $1.99 | 24,000 | — | — |
| 1979-11-13 | $2.04 | $2.04 | 82,800 | — | — |
| 1979-11-12 | $1.92 | $1.92 | 21,600 | — | — |
| 1979-11-09 | $1.89 | $1.89 | 110,400 | — | — |
| 1979-11-08 | $1.88 | $1.88 | 62,400 | — | — |
| 1979-11-07 | $1.88 | $1.88 | 2,400 | — | — |
| 1979-11-06 | $1.89 | $1.89 | 26,400 | — | — |
| 1979-11-05 | $1.89 | $1.89 | 16,800 | — | — |
| 1979-11-02 | $1.89 | $1.89 | 6,000 | — | — |
| 1979-11-01 | $1.89 | $1.89 | 14,400 | — | — |
| 1979-10-31 | $1.91 | $1.91 | 32,400 | — | — |
| 1979-10-30 | $1.85 | $1.85 | 40,800 | — | — |
| 1979-10-29 | $1.88 | $1.88 | 6,000 | — | — |
| 1979-10-26 | $1.88 | $1.88 | 30,000 | — | — |
| 1979-10-25 | $1.82 | $1.82 | 19,200 | — | — |
| 1979-10-24 | $1.80 | $1.80 | 16,800 | — | — |
| 1979-10-23 | $1.79 | $1.79 | 44,400 | — | — |
| 1979-10-22 | $1.79 | $1.79 | 87,600 | — | — |
| 1979-10-19 | $1.76 | $1.76 | 98,400 | — | — |
| 1979-10-18 | $1.82 | $1.82 | 25,200 | — | — |
| 1979-10-17 | $1.82 | $1.82 | 48,000 | — | — |
| 1979-10-16 | $1.85 | $1.85 | 136,800 | — | — |
| 1979-10-15 | $1.82 | $1.82 | 253,200 | — | — |
| 1979-10-12 | $1.94 | $1.94 | 139,200 | — | — |
| 1979-10-11 | $1.96 | $1.96 | 140,400 | — | — |
| 1979-10-10 | $1.94 | $1.94 | 244,800 | — | — |
| 1979-10-09 | $1.99 | $1.99 | 72,000 | — | — |
| 1979-10-08 | $2.04 | $2.04 | 21,600 | — | — |
| 1979-10-05 | $2.01 | $2.01 | 153,600 | — | — |
| 1979-10-04 | $2.02 | $2.02 | 55,200 | — | — |
| 1979-10-03 | $2.04 | $2.04 | 20,400 | — | — |
| 1979-10-02 | $2.01 | $2.01 | 471,600 | — | — |
| 1979-10-01 | $2.00 | $2.00 | 26,400 | — | — |
| 1979-09-28 | $2.02 | $2.02 | 157,200 | — | — |
| 1979-09-27 | $2.02 | $2.02 | 333,600 | — | — |
| 1979-09-26 | $2.04 | $2.04 | 84,000 | — | — |
| 1979-09-25 | $2.07 | $2.07 | 4,800 | — | — |
| 1979-09-24 | $2.09 | $2.09 | 67,200 | — | — |
| 1979-09-21 | $2.07 | $2.07 | 70,800 | — | — |
| 1979-09-20 | $2.09 | $2.09 | 25,200 | — | — |
| 1979-09-19 | $2.10 | $2.10 | 37,200 | — | — |
| 1979-09-18 | $2.10 | $2.10 | 36,000 | — | — |
| 1979-09-17 | $2.14 | $2.14 | 75,600 | — | — |
| 1979-09-14 | $2.14 | $2.14 | 115,200 | — | — |
| 1979-09-13 | $2.17 | $2.17 | 194,400 | — | — |
| 1979-09-12 | $2.07 | $2.07 | 63,600 | — | — |
| 1979-09-11 | $2.10 | $2.10 | 58,800 | — | — |
| 1979-09-10 | $2.09 | $2.09 | 93,600 | — | — |
| 1979-09-07 | $2.10 | $2.10 | 24,000 | — | — |
| 1979-09-06 | $2.10 | $2.10 | 90,000 | — | — |
| 1979-09-05 | $2.14 | $2.14 | 45,600 | — | — |
| 1979-09-04 | $2.14 | $2.14 | 150,000 | — | — |
| 1979-08-31 | $2.10 | $2.10 | 3,600 | — | — |
| 1979-08-30 | $2.14 | $2.14 | 10,800 | — | — |
| 1979-08-29 | $2.14 | $2.14 | 6,000 | — | — |
| 1979-08-28 | $2.14 | $2.14 | 8,400 | — | — |
| 1979-08-27 | $2.17 | $2.17 | 31,200 | — | — |
| 1979-08-24 | $2.14 | $2.14 | 14,400 | — | — |
| 1979-08-23 | $2.19 | $2.19 | 9,600 | — | — |
| 1979-08-22 | $2.22 | $2.22 | 6,000 | — | — |
| 1979-08-21 | $2.22 | $2.22 | 7,200 | — | — |
| 1979-08-20 | $2.24 | $2.24 | 6,000 | — | — |
| 1979-08-17 | $2.25 | $2.25 | 22,800 | — | — |
| 1979-08-16 | $2.25 | $2.25 | 28,800 | — | — |
| 1979-08-15 | $2.21 | $2.21 | 2,400 | — | — |
| 1979-08-14 | $2.21 | $2.21 | 7,200 | — | — |
| 1979-08-13 | $2.21 | $2.21 | 27,600 | — | — |
| 1979-08-10 | $2.14 | $2.14 | 48,000 | — | — |
| 1979-08-09 | $2.14 | $2.14 | 39,600 | — | — |
| 1979-08-08 | $2.10 | $2.10 | 27,600 | — | — |
| 1979-08-07 | $2.04 | $2.04 | 75,600 | — | — |
| 1979-08-06 | $2.01 | $2.01 | 45,600 | — | — |
| 1979-08-03 | $2.01 | $2.01 | 25,200 | — | — |
| 1979-08-02 | $2.02 | $2.02 | 26,400 | — | — |
| 1979-08-01 | $1.99 | $1.99 | 148,800 | — | — |
| 1979-07-31 | $1.96 | $1.96 | 106,800 | — | — |
| 1979-07-30 | $1.99 | $1.99 | 27,600 | — | — |
| 1979-07-27 | $2.00 | $2.00 | 14,400 | — | — |
| 1979-07-26 | $2.00 | $2.00 | 44,400 | — | — |
| 1979-07-25 | $1.94 | $1.94 | 110,400 | — | — |
| 1979-07-24 | $1.96 | $1.96 | 50,400 | — | — |
| 1979-07-23 | $2.01 | $2.01 | 13,200 | — | — |
| 1979-07-20 | $2.01 | $2.01 | 2,400 | — | — |
| 1979-07-19 | $2.01 | $2.01 | 43,200 | — | — |
| 1979-07-18 | $2.00 | $2.00 | 145,200 | — | — |
| 1979-07-17 | $2.07 | $2.07 | 20,400 | — | — |
| 1979-07-16 | $2.04 | $2.04 | 4,800 | — | — |
| 1979-07-13 | $2.04 | $2.04 | 42,000 | — | — |
| 1979-07-12 | $2.04 | $2.04 | 24,000 | — | — |
| 1979-07-11 | $2.04 | $2.04 | 37,200 | — | — |
| 1979-07-10 | $2.05 | $2.05 | 79,200 | — | — |
| 1979-07-09 | $2.10 | $2.10 | 33,600 | — | — |
| 1979-07-06 | $2.10 | $2.10 | 46,800 | — | — |
| 1979-07-05 | $1.99 | $1.99 | 24,000 | — | — |
| 1979-07-03 | $1.96 | $1.96 | 18,000 | — | — |
| 1979-07-02 | $1.96 | $1.96 | 42,000 | — | — |
| 1979-06-29 | $1.92 | $1.92 | 109,200 | — | — |
| 1979-06-28 | $2.00 | $2.00 | 52,800 | — | — |
| 1979-06-27 | $2.04 | $2.04 | 10,800 | — | — |
| 1979-06-26 | $2.04 | $2.04 | 86,400 | — | — |
| 1979-06-25 | $2.05 | $2.05 | 16,800 | — | — |
| 1979-06-22 | $2.07 | $2.07 | 27,600 | — | — |
| 1979-06-21 | $2.09 | $2.09 | 18,000 | — | — |
| 1979-06-20 | $2.10 | $2.10 | 82,800 | — | — |
| 1979-06-19 | $2.10 | $2.10 | 51,600 | — | — |
| 1979-06-18 | $2.14 | $2.14 | 129,600 | — | — |
| 1979-06-15 | $2.13 | $2.13 | 34,800 | — | — |
| 1979-06-14 | $2.13 | $2.13 | 87,600 | — | — |
| 1979-06-13 | $2.17 | $2.17 | 61,200 | — | — |
| 1979-06-12 | $2.14 | $2.14 | 9,600 | — | — |
| 1979-06-11 | $2.10 | $2.10 | 25,200 | — | — |
| 1979-06-08 | $2.10 | $2.10 | 238,800 | — | — |
| 1979-06-07 | $2.10 | $2.10 | 216,000 | — | — |
| 1979-06-06 | $2.05 | $2.05 | 109,200 | — | — |
| 1979-06-05 | $2.05 | $2.05 | 9,600 | — | — |
| 1979-06-04 | $2.07 | $2.07 | 132,000 | — | — |
| 1979-06-01 | $2.07 | $2.07 | 49,200 | — | — |
| 1979-05-31 | $2.09 | $2.09 | 277,200 | — | — |
| 1979-05-30 | $2.14 | $2.14 | 117,600 | — | — |
| 1979-05-29 | $2.09 | $2.09 | 7,200 | — | — |
| 1979-05-25 | $2.04 | $2.04 | 0 | — | — |
| 1979-05-24 | $2.04 | $2.04 | 54,000 | — | — |
| 1979-05-23 | $2.04 | $2.04 | 93,600 | — | — |
| 1979-05-22 | $2.04 | $2.04 | 130,800 | — | — |
| 1979-05-21 | $2.01 | $2.01 | 56,400 | — | — |
| 1979-05-18 | $2.10 | $2.10 | 213,600 | — | — |
| 1979-05-17 | $2.01 | $2.01 | 84,000 | — | — |
| 1979-05-16 | $2.04 | $2.04 | 55,200 | — | — |
| 1979-05-15 | $2.01 | $2.01 | 22,800 | — | — |
| 1979-05-14 | $2.00 | $2.00 | 0 | — | — |
| 1979-05-11 | $2.00 | $2.00 | 90,000 | — | — |
| 1979-05-10 | $1.99 | $1.99 | 39,600 | — | — |
| 1979-05-09 | $1.97 | $1.97 | 12,000 | — | — |
| 1979-05-08 | $1.92 | $1.92 | 25,200 | — | — |
| 1979-05-07 | $1.99 | $1.99 | 195,600 | — | — |
| 1979-05-04 | $2.01 | $2.01 | 96,000 | — | — |
| 1979-05-03 | $2.07 | $2.07 | 22,800 | — | — |
| 1979-05-02 | $2.13 | $2.13 | 54,000 | — | — |
| 1979-05-01 | $2.17 | $2.17 | 18,000 | — | — |
| 1979-04-30 | $2.24 | $2.24 | 117,600 | — | — |
| 1979-04-27 | $2.21 | $2.21 | 20,400 | — | — |
| 1979-04-26 | $2.24 | $2.24 | 43,200 | — | — |
| 1979-04-25 | $2.24 | $2.24 | 22,800 | — | — |
| 1979-04-24 | $2.24 | $2.24 | 0 | — | — |
| 1979-04-23 | $2.24 | $2.24 | 38,400 | — | — |
| 1979-04-20 | $2.24 | $2.24 | 12,000 | — | — |
| 1979-04-19 | $2.22 | $2.22 | 12,000 | — | — |
| 1979-04-18 | $2.19 | $2.19 | 28,800 | — | — |
| 1979-04-17 | $2.19 | $2.19 | 13,200 | — | — |
| 1979-04-16 | $2.17 | $2.17 | 31,200 | — | — |
| 1979-04-12 | $2.17 | $2.17 | 14,400 | — | — |
| 1979-04-11 | $2.17 | $2.17 | 4,800 | — | — |
| 1979-04-10 | $2.17 | $2.17 | 31,200 | — | — |
| 1979-04-09 | $2.17 | $2.17 | 39,600 | — | — |
| 1979-04-06 | $2.26 | $2.26 | 8,400 | — | — |
| 1979-04-05 | $2.25 | $2.25 | 6,000 | — | — |
| 1979-04-04 | $2.26 | $2.26 | 30,000 | — | — |
| 1979-04-03 | $2.22 | $2.22 | 19,200 | — | — |
| 1979-04-02 | $2.24 | $2.24 | 7,200 | — | — |
| 1979-03-30 | $2.24 | $2.24 | 0 | — | — |
| 1979-03-29 | $2.24 | $2.24 | 4,800 | — | — |
| 1979-03-28 | $2.25 | $2.25 | 21,600 | — | — |
| 1979-03-27 | $2.24 | $2.24 | 26,400 | — | — |
| 1979-03-26 | $2.21 | $2.21 | 21,600 | — | — |
| 1979-03-23 | $2.21 | $2.21 | 42,000 | — | — |
| 1979-03-22 | $2.21 | $2.21 | 19,200 | — | — |
| 1979-03-21 | $2.19 | $2.19 | 4,800 | — | — |
| 1979-03-20 | $2.21 | $2.21 | 28,800 | — | — |
| 1979-03-19 | $2.19 | $2.19 | 18,000 | — | — |
| 1979-03-16 | $2.17 | $2.17 | 9,600 | — | — |
| 1979-03-15 | $2.17 | $2.17 | 27,600 | — | — |
| 1979-03-14 | $2.17 | $2.17 | 22,800 | — | — |
| 1979-03-13 | $2.17 | $2.17 | 25,200 | — | — |
| 1979-03-12 | $2.19 | $2.19 | 9,600 | — | — |
| 1979-03-09 | $2.19 | $2.19 | 14,400 | — | — |
| 1979-03-08 | $2.19 | $2.19 | 9,600 | — | — |
| 1979-03-07 | $2.21 | $2.21 | 7,200 | — | — |
| 1979-03-06 | $2.17 | $2.17 | 9,600 | — | — |
| 1979-03-05 | $2.17 | $2.17 | 7,200 | — | — |
| 1979-03-02 | $2.19 | $2.19 | 1,200 | — | — |
| 1979-03-01 | $2.21 | $2.21 | 22,800 | — | — |
| 1979-02-28 | $2.21 | $2.21 | 30,000 | — | — |
| 1979-02-27 | $2.24 | $2.24 | 531,600 | — | — |
| 1979-02-26 | $2.29 | $2.29 | 1,200 | — | — |
| 1979-02-23 | $2.29 | $2.29 | 3,600 | — | — |
| 1979-02-22 | $2.30 | $2.30 | 182,400 | — | — |
| 1979-02-21 | $2.26 | $2.26 | 12,000 | — | — |
| 1979-02-20 | $2.25 | $2.25 | 13,200 | — | — |
| 1979-02-16 | $2.21 | $2.21 | 58,800 | — | — |
| 1979-02-15 | $2.17 | $2.17 | 7,200 | — | — |
| 1979-02-14 | $2.19 | $2.19 | 10,800 | — | — |
| 1979-02-13 | $2.21 | $2.21 | 21,600 | — | — |
| 1979-02-12 | $2.21 | $2.21 | 24,000 | — | — |
| 1979-02-09 | $2.25 | $2.25 | 6,000 | — | — |
| 1979-02-08 | $2.27 | $2.27 | 43,200 | — | — |
| 1979-02-07 | $2.22 | $2.22 | 46,800 | — | — |
| 1979-02-06 | $2.21 | $2.21 | 20,400 | — | — |
| 1979-02-05 | $2.22 | $2.22 | 12,000 | — | — |
| 1979-02-02 | $2.24 | $2.24 | 6,000 | — | — |
| 1979-02-01 | $2.24 | $2.24 | 73,200 | — | — |
| 1979-01-31 | $2.26 | $2.26 | 21,600 | — | — |
| 1979-01-30 | $2.25 | $2.25 | 30,000 | — | — |
| 1979-01-29 | $2.25 | $2.25 | 14,400 | — | — |
| 1979-01-26 | $2.29 | $2.29 | 130,800 | — | — |
| 1979-01-25 | $2.24 | $2.24 | 66,000 | — | — |
| 1979-01-24 | $2.24 | $2.24 | 68,400 | — | — |
| 1979-01-23 | $2.24 | $2.24 | 121,200 | — | — |
| 1979-01-22 | $2.24 | $2.24 | 51,600 | — | — |
| 1979-01-19 | $2.25 | $2.25 | 33,600 | — | — |
| 1979-01-18 | $2.25 | $2.25 | 22,800 | — | — |
| 1979-01-17 | $2.29 | $2.29 | 8,400 | — | — |
| 1979-01-16 | $2.29 | $2.29 | 80,400 | — | — |
| 1979-01-15 | $2.32 | $2.32 | 25,200 | — | — |
| 1979-01-12 | $2.32 | $2.32 | 79,200 | — | — |
| 1979-01-11 | $2.24 | $2.24 | 57,600 | — | — |
| 1979-01-10 | $2.24 | $2.24 | 26,400 | — | — |
| 1979-01-09 | $2.22 | $2.22 | 49,200 | — | — |
| 1979-01-08 | $2.24 | $2.24 | 28,800 | — | — |
| 1979-01-05 | $2.24 | $2.24 | 30,000 | — | — |
| 1979-01-04 | $2.30 | $2.30 | 114,000 | — | — |
| 1979-01-03 | $2.29 | $2.29 | 38,400 | — | — |
| 1979-01-02 | $2.29 | $2.29 | 51,600 | — | — |