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 | $1.69 | $2.85 | 767,805 | — | — |
| 1979-12-28 | $1.70 | $2.86 | 938,146 | — | — |
| 1979-12-27 | $1.70 | $2.86 | 1,347,472 | — | — |
| 1979-12-26 | $1.70 | $2.86 | 348,309 | — | — |
| 1979-12-24 | $1.72 | $2.89 | 2,115,277 | — | — |
| 1979-12-21 | $1.73 | $2.91 | 1,169,504 | — | — |
| 1979-12-20 | $1.71 | $2.87 | 1,817,816 | — | — |
| 1979-12-19 | $1.70 | $2.85 | 1,456,795 | — | — |
| 1979-12-18 | $1.68 | $2.83 | 1,744,086 | — | — |
| 1979-12-17 | $1.71 | $2.88 | 2,666,978 | — | — |
| 1979-12-14 | $1.72 | $2.89 | 1,637,306 | — | — |
| 1979-12-13 | $1.69 | $2.84 | 2,257,651 | — | — |
| 1979-12-12 | $1.68 | $2.82 | 1,739,002 | — | — |
| 1979-12-11 | $1.64 | $2.75 | 869,501 | — | — |
| 1979-12-10 | $1.65 | $2.77 | 910,179 | — | — |
| 1979-12-07 | $1.61 | $2.71 | 1,540,694 | — | — |
| 1979-12-06 | $1.66 | $2.80 | 1,627,136 | — | — |
| 1979-12-05 | $1.63 | $2.75 | 1,510,186 | — | — |
| 1979-12-04 | $1.63 | $2.74 | 1,858,494 | — | — |
| 1979-12-03 | $1.60 | $2.70 | 1,375,438 | — | — |
| 1979-11-30 | $1.61 | $2.70 | 1,484,762 | — | — |
| 1979-11-29 | $1.61 | $2.71 | 1,866,122 | — | — |
| 1979-11-28 | $1.57 | $2.64 | 4,057,670 | — | — |
| 1979-11-27 | $1.53 | $2.58 | 3,526,309 | — | — |
| 1979-11-26 | $1.53 | $2.58 | 3,244,102 | — | — |
| 1979-11-23 | $1.46 | $2.45 | 1,622,051 | — | — |
| 1979-11-21 | $1.45 | $2.43 | 2,064,429 | — | — |
| 1979-11-20 | $1.44 | $2.42 | 1,255,946 | — | — |
| 1979-11-19 | $1.45 | $2.44 | 4,421,234 | — | — |
| 1979-11-16 | $1.45 | $2.44 | 986,451 | — | — |
| 1979-11-15 | $1.49 | $2.47 | 994,078 | — | — |
| 1979-11-14 | $1.48 | $2.45 | 722,042 | — | — |
| 1979-11-13 | $1.46 | $2.42 | 711,872 | — | — |
| 1979-11-12 | $1.47 | $2.43 | 838,992 | — | — |
| 1979-11-09 | $1.46 | $2.41 | 1,510,186 | — | — |
| 1979-11-08 | $1.45 | $2.40 | 3,635,632 | — | — |
| 1979-11-07 | $1.46 | $2.42 | 630,515 | — | — |
| 1979-11-06 | $1.48 | $2.45 | 1,716,120 | — | — |
| 1979-11-05 | $1.49 | $2.47 | 1,815,274 | — | — |
| 1979-11-02 | $1.51 | $2.50 | 742,381 | — | — |
| 1979-11-01 | $1.51 | $2.51 | 884,755 | — | — |
| 1979-10-31 | $1.48 | $2.46 | 706,787 | — | — |
| 1979-10-30 | $1.50 | $2.49 | 388,987 | — | — |
| 1979-10-29 | $1.49 | $2.47 | 1,067,808 | — | — |
| 1979-10-26 | $1.48 | $2.45 | 1,639,848 | — | — |
| 1979-10-25 | $1.48 | $2.45 | 2,898,336 | — | — |
| 1979-10-24 | $1.48 | $2.46 | 1,878,834 | — | — |
| 1979-10-23 | $1.47 | $2.45 | 1,169,504 | — | — |
| 1979-10-22 | $1.47 | $2.43 | 1,700,866 | — | — |
| 1979-10-19 | $1.49 | $2.48 | 917,806 | — | — |
| 1979-10-18 | $1.53 | $2.53 | 1,037,299 | — | — |
| 1979-10-17 | $1.52 | $2.53 | 4,581,405 | — | — |
| 1979-10-16 | $1.53 | $2.53 | 1,388,150 | — | — |
| 1979-10-15 | $1.50 | $2.49 | 1,609,339 | — | — |
| 1979-10-12 | $1.51 | $2.50 | 1,721,205 | — | — |
| 1979-10-11 | $1.51 | $2.51 | 3,874,618 | — | — |
| 1979-10-10 | $1.54 | $2.55 | 3,462,749 | — | — |
| 1979-10-09 | $1.51 | $2.50 | 5,972,098 | — | — |
| 1979-10-08 | $1.64 | $2.72 | 1,037,299 | — | — |
| 1979-10-05 | $1.65 | $2.74 | 2,964,438 | — | — |
| 1979-10-04 | $1.65 | $2.74 | 1,784,765 | — | — |
| 1979-10-03 | $1.65 | $2.74 | 3,353,426 | — | — |
| 1979-10-02 | $1.65 | $2.74 | 2,755,962 | — | — |
| 1979-10-01 | $1.58 | $2.62 | 1,383,066 | — | — |
| 1979-09-28 | $1.60 | $2.66 | 1,375,438 | — | — |
| 1979-09-27 | $1.62 | $2.68 | 1,914,427 | — | — |
| 1979-09-26 | $1.63 | $2.71 | 3,755,125 | — | — |
| 1979-09-25 | $1.63 | $2.71 | 1,248,318 | — | — |
| 1979-09-24 | $1.62 | $2.69 | 1,131,368 | — | — |
| 1979-09-21 | $1.63 | $2.70 | 3,846,651 | — | — |
| 1979-09-20 | $1.62 | $2.69 | 2,463,586 | — | — |
| 1979-09-19 | $1.60 | $2.66 | 1,507,643 | — | — |
| 1979-09-18 | $1.61 | $2.67 | 1,505,101 | — | — |
| 1979-09-17 | $1.64 | $2.72 | 1,314,421 | — | — |
| 1979-09-14 | $1.65 | $2.74 | 2,257,651 | — | — |
| 1979-09-13 | $1.63 | $2.70 | 3,389,019 | — | — |
| 1979-09-12 | $1.60 | $2.65 | 1,548,322 | — | — |
| 1979-09-11 | $1.61 | $2.67 | 1,858,494 | — | — |
| 1979-09-10 | $1.63 | $2.71 | 897,467 | — | — |
| 1979-09-07 | $1.65 | $2.73 | 877,128 | — | — |
| 1979-09-06 | $1.66 | $2.75 | 1,098,317 | — | — |
| 1979-09-05 | $1.66 | $2.75 | 1,527,982 | — | — |
| 1979-09-04 | $1.67 | $2.77 | 963,570 | — | — |
| 1979-08-31 | $1.71 | $2.83 | 1,716,120 | — | — |
| 1979-08-30 | $1.68 | $2.79 | 1,924,597 | — | — |
| 1979-08-29 | $1.68 | $2.78 | 1,889,003 | — | — |
| 1979-08-28 | $1.68 | $2.79 | 6,976,346 | — | — |
| 1979-08-27 | $1.66 | $2.75 | 2,618,672 | — | — |
| 1979-08-24 | $1.63 | $2.70 | 1,161,877 | — | — |
| 1979-08-23 | $1.61 | $2.67 | 2,153,413 | — | — |
| 1979-08-22 | $1.61 | $2.67 | 1,248,318 | — | — |
| 1979-08-21 | $1.62 | $2.69 | 1,227,979 | — | — |
| 1979-08-20 | $1.65 | $2.73 | 3,457,664 | — | — |
| 1979-08-17 | $1.69 | $2.77 | 2,382,229 | — | — |
| 1979-08-16 | $1.71 | $2.79 | 3,233,933 | — | — |
| 1979-08-15 | $1.70 | $2.78 | 3,213,594 | — | — |
| 1979-08-14 | $1.69 | $2.77 | 1,848,325 | — | — |
| 1979-08-13 | $1.69 | $2.76 | 4,423,776 | — | — |
| 1979-08-10 | $1.66 | $2.71 | 1,421,202 | — | — |
| 1979-08-09 | $1.63 | $2.67 | 1,441,541 | — | — |
| 1979-08-08 | $1.63 | $2.67 | 5,181,411 | — | — |
| 1979-08-07 | $1.63 | $2.66 | 3,821,227 | — | — |
| 1979-08-06 | $1.61 | $2.63 | 1,202,555 | — | — |
| 1979-08-03 | $1.57 | $2.57 | 409,326 | — | — |
| 1979-08-02 | $1.57 | $2.57 | 3,170,373 | — | — |
| 1979-08-01 | $1.58 | $2.59 | 4,182,248 | — | — |
| 1979-07-31 | $1.55 | $2.53 | 2,196,634 | — | — |
| 1979-07-30 | $1.49 | $2.44 | 729,669 | — | — |
| 1979-07-27 | $1.48 | $2.42 | 780,517 | — | — |
| 1979-07-26 | $1.47 | $2.41 | 1,347,472 | — | — |
| 1979-07-25 | $1.47 | $2.41 | 1,322,048 | — | — |
| 1979-07-24 | $1.45 | $2.37 | 1,230,522 | — | — |
| 1979-07-23 | $1.44 | $2.36 | 1,088,147 | — | — |
| 1979-07-20 | $1.44 | $2.35 | 861,874 | — | — |
| 1979-07-19 | $1.45 | $2.37 | 1,764,426 | — | — |
| 1979-07-18 | $1.45 | $2.37 | 851,704 | — | — |
| 1979-07-17 | $1.46 | $2.38 | 1,227,979 | — | — |
| 1979-07-16 | $1.47 | $2.40 | 851,704 | — | — |
| 1979-07-13 | $1.46 | $2.39 | 1,006,790 | — | — |
| 1979-07-12 | $1.48 | $2.42 | 1,474,592 | — | — |
| 1979-07-11 | $1.47 | $2.41 | 851,704 | — | — |
| 1979-07-10 | $1.48 | $2.43 | 1,441,541 | — | — |
| 1979-07-09 | $1.47 | $2.41 | 2,280,533 | — | — |
| 1979-07-06 | $1.46 | $2.38 | 1,855,952 | — | — |
| 1979-07-05 | $1.45 | $2.37 | 1,838,155 | — | — |
| 1979-07-03 | $1.47 | $2.40 | 953,400 | — | — |
| 1979-07-02 | $1.46 | $2.38 | 1,222,894 | — | — |
| 1979-06-29 | $1.46 | $2.39 | 661,024 | — | — |
| 1979-06-28 | $1.47 | $2.41 | 1,273,742 | — | — |
| 1979-06-27 | $1.46 | $2.39 | 1,677,984 | — | — |
| 1979-06-26 | $1.47 | $2.41 | 844,077 | — | — |
| 1979-06-25 | $1.47 | $2.41 | 1,914,427 | — | — |
| 1979-06-22 | $1.48 | $2.43 | 1,164,419 | — | — |
| 1979-06-21 | $1.48 | $2.43 | 1,479,677 | — | — |
| 1979-06-20 | $1.47 | $2.41 | 757,635 | — | — |
| 1979-06-19 | $1.47 | $2.41 | 681,363 | — | — |
| 1979-06-18 | $1.47 | $2.41 | 1,380,523 | — | — |
| 1979-06-15 | $1.47 | $2.41 | 1,029,672 | — | — |
| 1979-06-14 | $1.46 | $2.39 | 607,634 | — | — |
| 1979-06-13 | $1.46 | $2.39 | 1,266,115 | — | — |
| 1979-06-12 | $1.47 | $2.41 | 2,405,110 | — | — |
| 1979-06-11 | $1.45 | $2.37 | 704,245 | — | — |
| 1979-06-08 | $1.46 | $2.38 | 821,195 | — | — |
| 1979-06-07 | $1.46 | $2.38 | 2,430,534 | — | — |
| 1979-06-06 | $1.45 | $2.37 | 1,693,238 | — | — |
| 1979-06-05 | $1.45 | $2.37 | 3,310,205 | — | — |
| 1979-06-04 | $1.45 | $2.37 | 1,039,842 | — | — |
| 1979-06-01 | $1.45 | $2.37 | 1,916,970 | — | — |
| 1979-05-31 | $1.46 | $2.38 | 1,866,122 | — | — |
| 1979-05-30 | $1.46 | $2.39 | 808,483 | — | — |
| 1979-05-29 | $1.47 | $2.41 | 2,298,330 | — | — |
| 1979-05-25 | $1.48 | $2.42 | 457,632 | — | — |
| 1979-05-24 | $1.47 | $2.40 | 1,594,085 | — | — |
| 1979-05-23 | $1.47 | $2.40 | 1,718,662 | — | — |
| 1979-05-22 | $1.46 | $2.39 | 3,839,024 | — | — |
| 1979-05-21 | $1.47 | $2.40 | 3,561,902 | — | — |
| 1979-05-18 | $1.49 | $2.40 | 2,799,182 | — | — |
| 1979-05-17 | $1.49 | $2.41 | 755,093 | — | — |
| 1979-05-16 | $1.47 | $2.37 | 1,118,656 | — | — |
| 1979-05-15 | $1.48 | $2.39 | 1,652,560 | — | — |
| 1979-05-14 | $1.47 | $2.37 | 808,483 | — | — |
| 1979-05-11 | $1.49 | $2.40 | 7,947,542 | — | — |
| 1979-05-10 | $1.48 | $2.39 | 541,531 | — | — |
| 1979-05-09 | $1.51 | $2.44 | 1,202,555 | — | — |
| 1979-05-08 | $1.48 | $2.39 | 1,606,797 | — | — |
| 1979-05-07 | $1.49 | $2.40 | 938,146 | — | — |
| 1979-05-04 | $1.52 | $2.45 | 1,098,317 | — | — |
| 1979-05-03 | $1.53 | $2.47 | 696,618 | — | — |
| 1979-05-02 | $1.53 | $2.47 | 874,586 | — | — |
| 1979-05-01 | $1.55 | $2.50 | 811,026 | — | — |
| 1979-04-30 | $1.54 | $2.49 | 1,309,336 | — | — |
| 1979-04-27 | $1.56 | $2.51 | 1,377,981 | — | — |
| 1979-04-26 | $1.57 | $2.54 | 1,845,782 | — | — |
| 1979-04-25 | $1.59 | $2.57 | 1,169,504 | — | — |
| 1979-04-24 | $1.60 | $2.58 | 1,840,698 | — | — |
| 1979-04-23 | $1.58 | $2.55 | 465,259 | — | — |
| 1979-04-20 | $1.57 | $2.53 | 1,716,120 | — | — |
| 1979-04-19 | $1.56 | $2.52 | 2,407,653 | — | — |
| 1979-04-18 | $1.57 | $2.54 | 2,150,870 | — | — |
| 1979-04-17 | $1.57 | $2.53 | 729,669 | — | — |
| 1979-04-16 | $1.56 | $2.52 | 2,013,581 | — | — |
| 1979-04-12 | $1.58 | $2.55 | 1,527,982 | — | — |
| 1979-04-11 | $1.57 | $2.53 | 3,460,206 | — | — |
| 1979-04-10 | $1.57 | $2.53 | 3,861,906 | — | — |
| 1979-04-09 | $1.53 | $2.47 | 1,273,742 | — | — |
| 1979-04-06 | $1.53 | $2.47 | 3,188,170 | — | — |
| 1979-04-05 | $1.49 | $2.40 | 1,947,478 | — | — |
| 1979-04-04 | $1.47 | $2.36 | 2,961,896 | — | — |
| 1979-04-03 | $1.46 | $2.35 | 1,688,154 | — | — |
| 1979-04-02 | $1.44 | $2.32 | 5,143,275 | — | — |
| 1979-03-30 | $1.45 | $2.34 | 2,064,429 | — | — |
| 1979-03-29 | $1.47 | $2.37 | 1,050,011 | — | — |
| 1979-03-28 | $1.48 | $2.39 | 1,543,237 | — | — |
| 1979-03-27 | $1.50 | $2.43 | 828,822 | — | — |
| 1979-03-26 | $1.47 | $2.37 | 607,634 | — | — |
| 1979-03-23 | $1.49 | $2.41 | 2,018,666 | — | — |
| 1979-03-22 | $1.49 | $2.40 | 1,070,350 | — | — |
| 1979-03-21 | $1.47 | $2.38 | 1,416,117 | — | — |
| 1979-03-20 | $1.47 | $2.37 | 889,840 | — | — |
| 1979-03-19 | $1.50 | $2.42 | 872,043 | — | — |
| 1979-03-16 | $1.49 | $2.40 | 1,144,080 | — | — |
| 1979-03-15 | $1.49 | $2.40 | 1,555,949 | — | — |
| 1979-03-14 | $1.48 | $2.39 | 917,806 | — | — |
| 1979-03-13 | $1.48 | $2.39 | 3,879,702 | — | — |
| 1979-03-12 | $1.47 | $2.36 | 1,855,952 | — | — |
| 1979-03-09 | $1.47 | $2.36 | 3,142,406 | — | — |
| 1979-03-08 | $1.47 | $2.36 | 1,827,986 | — | — |
| 1979-03-07 | $1.43 | $2.30 | 2,133,074 | — | — |
| 1979-03-06 | $1.42 | $2.29 | 1,001,706 | — | — |
| 1979-03-05 | $1.43 | $2.31 | 1,622,051 | — | — |
| 1979-03-02 | $1.41 | $2.27 | 1,329,675 | — | — |
| 1979-03-01 | $1.42 | $2.28 | 1,558,491 | — | — |
| 1979-02-28 | $1.40 | $2.25 | 1,896,630 | — | — |
| 1979-02-27 | $1.41 | $2.28 | 2,931,387 | — | — |
| 1979-02-26 | $1.44 | $2.32 | 1,166,962 | — | — |
| 1979-02-23 | $1.43 | $2.30 | 1,205,098 | — | — |
| 1979-02-22 | $1.45 | $2.34 | 1,861,037 | — | — |
| 1979-02-21 | $1.45 | $2.34 | 1,121,198 | — | — |
| 1979-02-20 | $1.46 | $2.35 | 877,128 | — | — |
| 1979-02-16 | $1.45 | $2.33 | 1,426,286 | — | — |
| 1979-02-15 | $1.46 | $2.31 | 2,074,598 | — | — |
| 1979-02-14 | $1.45 | $2.30 | 2,496,637 | — | — |
| 1979-02-13 | $1.46 | $2.32 | 1,563,576 | — | — |
| 1979-02-12 | $1.46 | $2.31 | 1,611,882 | — | — |
| 1979-02-09 | $1.45 | $2.30 | 2,855,115 | — | — |
| 1979-02-08 | $1.46 | $2.32 | 1,398,320 | — | — |
| 1979-02-07 | $1.46 | $2.31 | 2,211,888 | — | — |
| 1979-02-06 | $1.48 | $2.36 | 1,540,694 | — | — |
| 1979-02-05 | $1.50 | $2.39 | 1,583,915 | — | — |
| 1979-02-02 | $1.53 | $2.44 | 1,405,947 | — | — |
| 1979-02-01 | $1.55 | $2.46 | 3,190,712 | — | — |
| 1979-01-31 | $1.55 | $2.47 | 2,679,690 | — | — |
| 1979-01-30 | $1.55 | $2.47 | 2,420,365 | — | — |
| 1979-01-29 | $1.53 | $2.43 | 1,385,608 | — | — |
| 1979-01-26 | $1.53 | $2.43 | 2,405,110 | — | — |
| 1979-01-25 | $1.50 | $2.39 | 1,174,589 | — | — |
| 1979-01-24 | $1.49 | $2.37 | 2,102,565 | — | — |
| 1979-01-23 | $1.49 | $2.37 | 2,102,565 | — | — |
| 1979-01-22 | $1.51 | $2.41 | 1,278,827 | — | — |
| 1979-01-19 | $1.53 | $2.43 | 1,517,813 | — | — |
| 1979-01-18 | $1.51 | $2.40 | 1,576,288 | — | — |
| 1979-01-17 | $1.48 | $2.35 | 1,072,893 | — | — |
| 1979-01-16 | $1.51 | $2.40 | 2,450,874 | — | — |
| 1979-01-15 | $1.54 | $2.45 | 2,227,142 | — | — |
| 1979-01-12 | $1.53 | $2.44 | 3,706,819 | — | — |
| 1979-01-11 | $1.52 | $2.42 | 3,971,229 | — | — |
| 1979-01-10 | $1.52 | $2.42 | 1,426,286 | — | — |
| 1979-01-09 | $1.57 | $2.49 | 1,403,405 | — | — |
| 1979-01-08 | $1.59 | $2.53 | 841,534 | — | — |
| 1979-01-05 | $1.61 | $2.56 | 1,774,595 | — | — |
| 1979-01-04 | $1.61 | $2.55 | 3,544,106 | — | — |
| 1979-01-03 | $1.57 | $2.50 | 2,082,226 | — | — |
| 1979-01-02 | $1.54 | $2.45 | 1,037,299 | — | — |