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 | $3.34 | $3.39 | 288,800 | — | — |
| 1979-12-28 | $3.34 | $3.39 | 256,800 | — | — |
| 1979-12-27 | $3.28 | $3.32 | 214,000 | — | — |
| 1979-12-26 | $3.28 | $3.32 | 192,800 | — | — |
| 1979-12-24 | $3.34 | $3.39 | 106,400 | — | — |
| 1979-12-21 | $3.34 | $3.39 | 245,600 | — | — |
| 1979-12-20 | $3.41 | $3.45 | 183,200 | — | — |
| 1979-12-19 | $3.34 | $3.39 | 386,800 | — | — |
| 1979-12-18 | $3.34 | $3.39 | 171,200 | — | — |
| 1979-12-17 | $3.41 | $3.45 | 149,600 | — | — |
| 1979-12-14 | $3.41 | $3.45 | 213,200 | — | — |
| 1979-12-13 | $3.44 | $3.48 | 129,600 | — | — |
| 1979-12-12 | $3.44 | $3.48 | 104,000 | — | — |
| 1979-12-11 | $3.53 | $3.58 | 90,000 | — | — |
| 1979-12-10 | $3.53 | $3.58 | 100,800 | — | — |
| 1979-12-07 | $3.63 | $3.67 | 69,600 | — | — |
| 1979-12-06 | $3.66 | $3.70 | 130,800 | — | — |
| 1979-12-05 | $3.69 | $3.74 | 60,400 | — | — |
| 1979-12-04 | $3.63 | $3.67 | 77,200 | — | — |
| 1979-12-03 | $3.72 | $3.77 | 136,400 | — | — |
| 1979-11-30 | $3.66 | $3.70 | 119,600 | — | — |
| 1979-11-29 | $3.63 | $3.67 | 262,400 | — | — |
| 1979-11-28 | $3.56 | $3.61 | 174,400 | — | — |
| 1979-11-27 | $3.53 | $3.58 | 246,000 | — | — |
| 1979-11-26 | $3.41 | $3.45 | 292,800 | — | — |
| 1979-11-23 | $3.31 | $3.36 | 100,400 | — | — |
| 1979-11-21 | $3.38 | $3.42 | 196,800 | — | — |
| 1979-11-20 | $3.44 | $3.48 | 198,400 | — | — |
| 1979-11-19 | $3.47 | $3.51 | 180,800 | — | — |
| 1979-11-16 | $3.50 | $3.55 | 179,600 | — | — |
| 1979-11-15 | $3.47 | $3.51 | 138,400 | — | — |
| 1979-11-14 | $3.50 | $3.55 | 438,400 | — | — |
| 1979-11-13 | $3.56 | $3.61 | 352,000 | — | — |
| 1979-11-12 | $3.47 | $3.51 | 418,800 | — | — |
| 1979-11-09 | $3.47 | $3.51 | 82,000 | — | — |
| 1979-11-08 | $3.47 | $3.51 | 113,200 | — | — |
| 1979-11-07 | $3.50 | $3.55 | 56,400 | — | — |
| 1979-11-06 | $3.53 | $3.58 | 56,800 | — | — |
| 1979-11-05 | $3.53 | $3.58 | 86,400 | — | — |
| 1979-11-02 | $3.53 | $3.58 | 63,600 | — | — |
| 1979-11-01 | $3.47 | $3.51 | 69,600 | — | — |
| 1979-10-31 | $3.53 | $3.58 | 77,600 | — | — |
| 1979-10-30 | $3.53 | $3.58 | 235,200 | — | — |
| 1979-10-29 | $3.53 | $3.58 | 108,000 | — | — |
| 1979-10-26 | $3.50 | $3.55 | 296,800 | — | — |
| 1979-10-25 | $3.53 | $3.58 | 443,600 | — | — |
| 1979-10-24 | $3.47 | $3.51 | 108,000 | — | — |
| 1979-10-23 | $3.44 | $3.48 | 131,600 | — | — |
| 1979-10-22 | $3.47 | $3.51 | 162,800 | — | — |
| 1979-10-19 | $3.56 | $3.61 | 131,200 | — | — |
| 1979-10-18 | $3.56 | $3.61 | 135,200 | — | — |
| 1979-10-17 | $3.56 | $3.61 | 70,800 | — | — |
| 1979-10-16 | $3.59 | $3.64 | 89,600 | — | — |
| 1979-10-15 | $3.59 | $3.64 | 195,600 | — | — |
| 1979-10-12 | $3.66 | $3.70 | 195,600 | — | — |
| 1979-10-11 | $3.53 | $3.58 | 296,800 | — | — |
| 1979-10-10 | $3.50 | $3.55 | 325,200 | — | — |
| 1979-10-09 | $3.63 | $3.67 | 199,200 | — | — |
| 1979-10-08 | $3.75 | $3.80 | 151,200 | — | — |
| 1979-10-05 | $3.78 | $3.83 | 205,200 | — | — |
| 1979-10-04 | $3.78 | $3.83 | 189,600 | — | — |
| 1979-10-03 | $3.81 | $3.86 | 315,600 | — | — |
| 1979-10-02 | $3.81 | $3.86 | 460,000 | — | — |
| 1979-10-01 | $3.91 | $3.96 | 102,000 | — | — |
| 1979-09-28 | $3.94 | $3.99 | 80,000 | — | — |
| 1979-09-27 | $3.94 | $3.99 | 474,000 | — | — |
| 1979-09-26 | $3.94 | $3.99 | 194,000 | — | — |
| 1979-09-25 | $3.97 | $4.02 | 104,800 | — | — |
| 1979-09-24 | $3.91 | $3.96 | 109,600 | — | — |
| 1979-09-21 | $3.94 | $3.99 | 2,835,600 | — | — |
| 1979-09-20 | $4.00 | $4.05 | 928,400 | — | — |
| 1979-09-19 | $4.03 | $4.08 | 67,200 | — | — |
| 1979-09-18 | $4.03 | $4.08 | 65,600 | — | — |
| 1979-09-17 | $4.00 | $4.05 | 246,000 | — | — |
| 1979-09-14 | $4.03 | $4.08 | 212,400 | — | — |
| 1979-09-13 | $4.03 | $4.08 | 50,000 | — | — |
| 1979-09-12 | $4.06 | $4.11 | 83,600 | — | — |
| 1979-09-11 | $4.06 | $4.11 | 238,400 | — | — |
| 1979-09-10 | $4.03 | $4.08 | 37,200 | — | — |
| 1979-09-07 | $4.06 | $4.11 | 51,200 | — | — |
| 1979-09-06 | $4.06 | $4.11 | 26,400 | — | — |
| 1979-09-05 | $4.06 | $4.11 | 99,200 | — | — |
| 1979-09-04 | $4.16 | $4.21 | 34,400 | — | — |
| 1979-08-31 | $4.16 | $4.21 | 29,200 | — | — |
| 1979-08-30 | $4.13 | $4.18 | 40,000 | — | — |
| 1979-08-29 | $4.06 | $4.11 | 69,600 | — | — |
| 1979-08-28 | $4.13 | $4.18 | 84,400 | — | — |
| 1979-08-27 | $4.09 | $4.15 | 139,600 | — | — |
| 1979-08-24 | $4.09 | $4.15 | 106,400 | — | — |
| 1979-08-23 | $4.06 | $4.11 | 471,600 | — | — |
| 1979-08-22 | $4.09 | $4.15 | 137,600 | — | — |
| 1979-08-21 | $4.09 | $4.15 | 100,000 | — | — |
| 1979-08-20 | $4.13 | $4.18 | 101,200 | — | — |
| 1979-08-17 | $4.13 | $4.18 | 166,000 | — | — |
| 1979-08-16 | $4.13 | $4.18 | 389,200 | — | — |
| 1979-08-15 | $4.19 | $4.24 | 61,600 | — | — |
| 1979-08-14 | $4.19 | $4.24 | 226,000 | — | — |
| 1979-08-13 | $4.16 | $4.21 | 44,000 | — | — |
| 1979-08-10 | $4.13 | $4.18 | 48,000 | — | — |
| 1979-08-09 | $4.09 | $4.15 | 168,000 | — | — |
| 1979-08-08 | $4.19 | $4.24 | 51,200 | — | — |
| 1979-08-07 | $4.19 | $4.24 | 43,600 | — | — |
| 1979-08-06 | $4.09 | $4.15 | 41,200 | — | — |
| 1979-08-03 | $4.09 | $4.15 | 41,600 | — | — |
| 1979-08-02 | $4.06 | $4.11 | 30,400 | — | — |
| 1979-08-01 | $4.03 | $4.08 | 30,800 | — | — |
| 1979-07-31 | $4.03 | $4.08 | 139,200 | — | — |
| 1979-07-30 | $4.06 | $4.11 | 17,600 | — | — |
| 1979-07-27 | $4.03 | $4.08 | 38,400 | — | — |
| 1979-07-26 | $4.03 | $4.08 | 26,800 | — | — |
| 1979-07-25 | $4.06 | $4.11 | 87,200 | — | — |
| 1979-07-24 | $4.06 | $4.11 | 217,600 | — | — |
| 1979-07-23 | $4.06 | $4.11 | 35,200 | — | — |
| 1979-07-20 | $4.06 | $4.11 | 80,000 | — | — |
| 1979-07-19 | $4.06 | $4.11 | 52,400 | — | — |
| 1979-07-18 | $4.03 | $4.08 | 50,400 | — | — |
| 1979-07-17 | $4.09 | $4.15 | 59,200 | — | — |
| 1979-07-16 | $4.16 | $4.21 | 66,400 | — | — |
| 1979-07-13 | $4.13 | $4.18 | 55,200 | — | — |
| 1979-07-12 | $4.16 | $4.21 | 56,800 | — | — |
| 1979-07-11 | $4.19 | $4.24 | 33,200 | — | — |
| 1979-07-10 | $4.16 | $4.21 | 82,000 | — | — |
| 1979-07-09 | $4.22 | $4.27 | 99,600 | — | — |
| 1979-07-06 | $4.22 | $4.27 | 55,600 | — | — |
| 1979-07-05 | $4.16 | $4.21 | 89,600 | — | — |
| 1979-07-03 | $4.19 | $4.24 | 154,800 | — | — |
| 1979-07-02 | $4.38 | $4.43 | 267,600 | — | — |
| 1979-06-29 | $4.44 | $4.49 | 90,400 | — | — |
| 1979-06-28 | $4.44 | $4.49 | 29,200 | — | — |
| 1979-06-27 | $4.41 | $4.46 | 143,600 | — | — |
| 1979-06-26 | $4.41 | $4.46 | 35,200 | — | — |
| 1979-06-25 | $4.34 | $4.40 | 38,400 | — | — |
| 1979-06-22 | $4.38 | $4.43 | 64,400 | — | — |
| 1979-06-21 | $4.41 | $4.46 | 53,200 | — | — |
| 1979-06-20 | $4.38 | $4.43 | 189,600 | — | — |
| 1979-06-19 | $4.34 | $4.40 | 83,200 | — | — |
| 1979-06-18 | $4.31 | $4.37 | 129,200 | — | — |
| 1979-06-15 | $4.34 | $4.40 | 60,000 | — | — |
| 1979-06-14 | $4.34 | $4.40 | 70,400 | — | — |
| 1979-06-13 | $4.34 | $4.40 | 118,400 | — | — |
| 1979-06-12 | $4.22 | $4.27 | 70,000 | — | — |
| 1979-06-11 | $4.13 | $4.18 | 110,800 | — | — |
| 1979-06-08 | $4.16 | $4.21 | 44,400 | — | — |
| 1979-06-07 | $4.16 | $4.21 | 90,400 | — | — |
| 1979-06-06 | $4.09 | $4.15 | 56,000 | — | — |
| 1979-06-05 | $4.06 | $4.11 | 105,200 | — | — |
| 1979-06-04 | $4.06 | $4.11 | 107,600 | — | — |
| 1979-06-01 | $4.03 | $4.08 | 56,400 | — | — |
| 1979-05-31 | $4.00 | $4.05 | 170,400 | — | — |
| 1979-05-30 | $4.00 | $4.05 | 79,600 | — | — |
| 1979-05-29 | $4.03 | $4.08 | 59,600 | — | — |
| 1979-05-25 | $4.06 | $4.11 | 64,400 | — | — |
| 1979-05-24 | $4.03 | $4.08 | 77,600 | — | — |
| 1979-05-23 | $4.00 | $4.05 | 44,800 | — | — |
| 1979-05-22 | $4.00 | $4.05 | 102,800 | — | — |
| 1979-05-21 | $4.00 | $4.05 | 92,800 | — | — |
| 1979-05-18 | $4.03 | $4.08 | 240,400 | — | — |
| 1979-05-17 | $4.03 | $4.08 | 34,800 | — | — |
| 1979-05-16 | $4.00 | $4.05 | 62,000 | — | — |
| 1979-05-15 | $3.97 | $4.02 | 68,000 | — | — |
| 1979-05-14 | $3.97 | $4.02 | 84,800 | — | — |
| 1979-05-11 | $4.00 | $4.05 | 47,200 | — | — |
| 1979-05-10 | $4.00 | $4.05 | 47,600 | — | — |
| 1979-05-09 | $4.00 | $4.05 | 54,000 | — | — |
| 1979-05-08 | $3.97 | $4.02 | 84,800 | — | — |
| 1979-05-07 | $3.97 | $4.02 | 846,000 | — | — |
| 1979-05-04 | $3.97 | $4.02 | 68,800 | — | — |
| 1979-05-03 | $4.00 | $4.05 | 291,200 | — | — |
| 1979-05-02 | $4.00 | $4.05 | 469,200 | — | — |
| 1979-05-01 | $4.03 | $4.08 | 87,600 | — | — |
| 1979-04-30 | $4.06 | $4.11 | 104,800 | — | — |
| 1979-04-27 | $4.09 | $4.15 | 22,000 | — | — |
| 1979-04-26 | $4.06 | $4.11 | 84,000 | — | — |
| 1979-04-25 | $4.13 | $4.18 | 64,000 | — | — |
| 1979-04-24 | $4.09 | $4.15 | 332,800 | — | — |
| 1979-04-23 | $4.13 | $4.18 | 44,000 | — | — |
| 1979-04-20 | $4.06 | $4.11 | 81,600 | — | — |
| 1979-04-19 | $4.13 | $4.18 | 72,000 | — | — |
| 1979-04-18 | $4.09 | $4.15 | 73,600 | — | — |
| 1979-04-17 | $4.13 | $4.18 | 136,400 | — | — |
| 1979-04-16 | $4.13 | $4.18 | 56,800 | — | — |
| 1979-04-12 | $4.09 | $4.15 | 111,600 | — | — |
| 1979-04-11 | $4.13 | $4.18 | 38,000 | — | — |
| 1979-04-10 | $4.13 | $4.18 | 120,400 | — | — |
| 1979-04-09 | $4.13 | $4.18 | 75,600 | — | — |
| 1979-04-06 | $4.13 | $4.18 | 80,400 | — | — |
| 1979-04-05 | $4.09 | $4.15 | 73,600 | — | — |
| 1979-04-04 | $4.09 | $4.15 | 128,000 | — | — |
| 1979-04-03 | $4.19 | $4.24 | 171,600 | — | — |
| 1979-04-02 | $4.19 | $4.24 | 151,600 | — | — |
| 1979-03-30 | $4.25 | $4.30 | 56,800 | — | — |
| 1979-03-29 | $4.25 | $4.30 | 37,200 | — | — |
| 1979-03-28 | $4.25 | $4.30 | 38,000 | — | — |
| 1979-03-27 | $4.25 | $4.30 | 34,000 | — | — |
| 1979-03-26 | $4.25 | $4.30 | 185,200 | — | — |
| 1979-03-23 | $4.25 | $4.30 | 86,000 | — | — |
| 1979-03-22 | $4.28 | $4.34 | 166,800 | — | — |
| 1979-03-21 | $4.28 | $4.34 | 50,400 | — | — |
| 1979-03-20 | $4.25 | $4.30 | 143,600 | — | — |
| 1979-03-19 | $4.25 | $4.30 | 604,400 | — | — |
| 1979-03-16 | $4.31 | $4.37 | 68,000 | — | — |
| 1979-03-15 | $4.31 | $4.37 | 404,000 | — | — |
| 1979-03-14 | $4.38 | $4.43 | 367,600 | — | — |
| 1979-03-13 | $4.41 | $4.46 | 484,000 | — | — |
| 1979-03-12 | $4.38 | $4.43 | 36,800 | — | — |
| 1979-03-09 | $4.44 | $4.49 | 175,200 | — | — |
| 1979-03-08 | $4.44 | $4.49 | 963,200 | — | — |
| 1979-03-07 | $4.44 | $4.49 | 90,800 | — | — |
| 1979-03-06 | $4.44 | $4.49 | 51,600 | — | — |
| 1979-03-05 | $4.44 | $4.49 | 143,200 | — | — |
| 1979-03-02 | $4.41 | $4.46 | 17,600 | — | — |
| 1979-03-01 | $4.41 | $4.46 | 69,600 | — | — |
| 1979-02-28 | $4.38 | $4.43 | 50,800 | — | — |
| 1979-02-27 | $4.34 | $4.40 | 67,600 | — | — |
| 1979-02-26 | $4.41 | $4.46 | 96,800 | — | — |
| 1979-02-23 | $4.41 | $4.46 | 21,600 | — | — |
| 1979-02-22 | $4.41 | $4.46 | 15,200 | — | — |
| 1979-02-21 | $4.44 | $4.49 | 80,400 | — | — |
| 1979-02-20 | $4.41 | $4.46 | 37,600 | — | — |
| 1979-02-16 | $4.34 | $4.40 | 212,800 | — | — |
| 1979-02-15 | $4.38 | $4.43 | 44,800 | — | — |
| 1979-02-14 | $4.34 | $4.40 | 107,200 | — | — |
| 1979-02-13 | $4.34 | $4.40 | 174,000 | — | — |
| 1979-02-12 | $4.34 | $4.40 | 46,400 | — | — |
| 1979-02-09 | $4.31 | $4.37 | 35,600 | — | — |
| 1979-02-08 | $4.25 | $4.30 | 71,200 | — | — |
| 1979-02-07 | $4.34 | $4.40 | 58,800 | — | — |
| 1979-02-06 | $4.34 | $4.40 | 26,000 | — | — |
| 1979-02-05 | $4.38 | $4.43 | 70,400 | — | — |
| 1979-02-02 | $4.34 | $4.40 | 58,800 | — | — |
| 1979-02-01 | $4.31 | $4.37 | 75,600 | — | — |
| 1979-01-31 | $4.34 | $4.40 | 64,000 | — | — |
| 1979-01-30 | $4.31 | $4.37 | 90,400 | — | — |
| 1979-01-29 | $4.38 | $4.43 | 58,800 | — | — |
| 1979-01-26 | $4.41 | $4.46 | 56,000 | — | — |
| 1979-01-25 | $4.44 | $4.49 | 140,800 | — | — |
| 1979-01-24 | $4.38 | $4.43 | 37,600 | — | — |
| 1979-01-23 | $4.41 | $4.46 | 47,200 | — | — |
| 1979-01-22 | $4.44 | $4.49 | 31,600 | — | — |
| 1979-01-19 | $4.41 | $4.46 | 70,800 | — | — |
| 1979-01-18 | $4.31 | $4.37 | 27,200 | — | — |
| 1979-01-17 | $4.31 | $4.37 | 41,600 | — | — |
| 1979-01-16 | $4.28 | $4.34 | 47,600 | — | — |
| 1979-01-15 | $4.31 | $4.37 | 122,400 | — | — |
| 1979-01-12 | $4.31 | $4.37 | 175,200 | — | — |
| 1979-01-11 | $4.22 | $4.27 | 63,200 | — | — |
| 1979-01-10 | $4.22 | $4.27 | 42,400 | — | — |
| 1979-01-09 | $4.25 | $4.30 | 60,800 | — | — |
| 1979-01-08 | $4.25 | $4.30 | 43,200 | — | — |
| 1979-01-05 | $4.25 | $4.30 | 233,600 | — | — |
| 1979-01-04 | $4.22 | $4.27 | 82,400 | — | — |
| 1979-01-03 | $4.22 | $4.27 | 130,800 | — | — |
| 1979-01-02 | $4.19 | $4.24 | 83,200 | — | — |