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 | $3.71 | $3.71 | 75,000 | — | — |
| 1979-12-28 | $3.83 | $3.83 | 10,200 | — | — |
| 1979-12-27 | $3.83 | $3.83 | 7,800 | — | — |
| 1979-12-26 | $3.83 | $3.83 | 56,400 | — | — |
| 1979-12-24 | $3.75 | $3.75 | 16,200 | — | — |
| 1979-12-21 | $3.75 | $3.75 | 61,800 | — | — |
| 1979-12-20 | $3.92 | $3.92 | 39,000 | — | — |
| 1979-12-19 | $3.83 | $3.83 | 55,800 | — | — |
| 1979-12-18 | $3.67 | $3.67 | 18,000 | — | — |
| 1979-12-17 | $3.67 | $3.67 | 10,800 | — | — |
| 1979-12-14 | $3.71 | $3.71 | 10,800 | — | — |
| 1979-12-13 | $3.75 | $3.75 | 46,800 | — | — |
| 1979-12-12 | $3.83 | $3.83 | 46,800 | — | — |
| 1979-12-11 | $3.92 | $3.92 | 39,000 | — | — |
| 1979-12-10 | $4.04 | $4.04 | 27,600 | — | — |
| 1979-12-07 | $4.04 | $4.04 | 54,000 | — | — |
| 1979-12-06 | $4.25 | $4.25 | 87,000 | — | — |
| 1979-12-05 | $3.92 | $3.92 | 32,400 | — | — |
| 1979-12-04 | $3.88 | $3.88 | 10,800 | — | — |
| 1979-12-03 | $3.83 | $3.83 | 3,600 | — | — |
| 1979-11-30 | $3.83 | $3.83 | 25,200 | — | — |
| 1979-11-29 | $3.92 | $3.92 | 3,000 | — | — |
| 1979-11-28 | $3.92 | $3.92 | 73,200 | — | — |
| 1979-11-27 | $3.75 | $3.75 | 65,400 | — | — |
| 1979-11-26 | $3.58 | $3.58 | 68,400 | — | — |
| 1979-11-23 | $3.38 | $3.38 | 9,600 | — | — |
| 1979-11-21 | $3.38 | $3.38 | 42,600 | — | — |
| 1979-11-20 | $3.50 | $3.50 | 600 | — | — |
| 1979-11-19 | $3.50 | $3.50 | 8,400 | — | — |
| 1979-11-16 | $3.46 | $3.46 | 9,600 | — | — |
| 1979-11-15 | $3.46 | $3.46 | 10,200 | — | — |
| 1979-11-14 | $3.33 | $3.33 | 10,800 | — | — |
| 1979-11-13 | $3.38 | $3.38 | 16,200 | — | — |
| 1979-11-12 | $3.33 | $3.33 | 33,000 | — | — |
| 1979-11-09 | $3.21 | $3.21 | 28,200 | — | — |
| 1979-11-08 | $3.21 | $3.21 | 18,000 | — | — |
| 1979-11-07 | $3.21 | $3.21 | 11,400 | — | — |
| 1979-11-06 | $3.25 | $3.25 | 41,400 | — | — |
| 1979-11-05 | $3.42 | $3.42 | 35,400 | — | — |
| 1979-11-02 | $3.50 | $3.50 | 9,000 | — | — |
| 1979-11-01 | $3.50 | $3.50 | 27,000 | — | — |
| 1979-10-31 | $3.42 | $3.42 | 24,600 | — | — |
| 1979-10-30 | $3.46 | $3.46 | 45,000 | — | — |
| 1979-10-29 | $3.38 | $3.38 | 17,400 | — | — |
| 1979-10-26 | $3.33 | $3.33 | 25,200 | — | — |
| 1979-10-25 | $3.25 | $3.25 | 25,200 | — | — |
| 1979-10-24 | $3.33 | $3.33 | 69,600 | — | — |
| 1979-10-23 | $3.08 | $3.08 | 59,400 | — | — |
| 1979-10-22 | $3.50 | $3.50 | 30,600 | — | — |
| 1979-10-19 | $3.71 | $3.71 | 19,200 | — | — |
| 1979-10-18 | $3.83 | $3.83 | 3,000 | — | — |
| 1979-10-17 | $3.83 | $3.83 | 14,400 | — | — |
| 1979-10-16 | $3.79 | $3.79 | 19,200 | — | — |
| 1979-10-15 | $3.71 | $3.71 | 34,800 | — | — |
| 1979-10-12 | $3.96 | $3.96 | 67,800 | — | — |
| 1979-10-11 | $4.21 | $4.21 | 48,000 | — | — |
| 1979-10-10 | $4.21 | $4.21 | 49,200 | — | — |
| 1979-10-09 | $4.42 | $4.42 | 51,600 | — | — |
| 1979-10-08 | $4.71 | $4.71 | 10,800 | — | — |
| 1979-10-05 | $4.83 | $4.83 | 33,600 | — | — |
| 1979-10-04 | $4.88 | $4.87 | 45,600 | — | — |
| 1979-10-03 | $4.83 | $4.83 | 63,000 | — | — |
| 1979-10-02 | $4.79 | $4.79 | 17,400 | — | — |
| 1979-10-01 | $4.83 | $4.83 | 11,400 | — | — |
| 1979-09-28 | $4.88 | $4.87 | 18,600 | — | — |
| 1979-09-27 | $5.04 | $5.04 | 46,200 | — | — |
| 1979-09-26 | $5.00 | $5.00 | 21,000 | — | — |
| 1979-09-25 | $5.00 | $5.00 | 71,400 | — | — |
| 1979-09-24 | $5.08 | $5.08 | 10,200 | — | — |
| 1979-09-21 | $5.08 | $5.08 | 68,400 | — | — |
| 1979-09-20 | $5.00 | $5.00 | 90,000 | — | — |
| 1979-09-19 | $5.04 | $5.04 | 42,000 | — | — |
| 1979-09-18 | $5.13 | $5.12 | 19,800 | — | — |
| 1979-09-17 | $5.33 | $5.33 | 52,800 | — | — |
| 1979-09-14 | $5.46 | $5.46 | 35,400 | — | — |
| 1979-09-13 | $5.50 | $5.50 | 39,600 | — | — |
| 1979-09-12 | $5.54 | $5.54 | 88,200 | — | — |
| 1979-09-11 | $5.42 | $5.42 | 70,800 | — | — |
| 1979-09-10 | $5.17 | $5.17 | 15,000 | — | — |
| 1979-09-07 | $5.08 | $5.08 | 14,400 | — | — |
| 1979-09-06 | $5.13 | $5.12 | 37,800 | — | — |
| 1979-09-05 | $5.08 | $5.08 | 54,600 | — | — |
| 1979-09-04 | $5.21 | $5.21 | 54,600 | — | — |
| 1979-08-31 | $5.54 | $5.54 | 82,200 | — | — |
| 1979-08-30 | $5.50 | $5.50 | 136,800 | — | — |
| 1979-08-29 | $5.33 | $5.33 | 90,000 | — | — |
| 1979-08-28 | $5.21 | $5.21 | 113,400 | — | — |
| 1979-08-27 | $5.13 | $5.12 | 58,800 | — | — |
| 1979-08-24 | $5.08 | $5.08 | 43,200 | — | — |
| 1979-08-23 | $5.13 | $5.12 | 115,800 | — | — |
| 1979-08-22 | $5.25 | $5.25 | 103,200 | — | — |
| 1979-08-21 | $5.00 | $5.00 | 99,000 | — | — |
| 1979-08-20 | $4.88 | $4.87 | 24,000 | — | — |
| 1979-08-17 | $4.79 | $4.79 | 13,200 | — | — |
| 1979-08-16 | $4.79 | $4.79 | 39,600 | — | — |
| 1979-08-15 | $4.79 | $4.79 | 34,200 | — | — |
| 1979-08-14 | $4.75 | $4.75 | 29,400 | — | — |
| 1979-08-13 | $4.79 | $4.79 | 17,400 | — | — |
| 1979-08-10 | $4.79 | $4.79 | 12,600 | — | — |
| 1979-08-09 | $4.83 | $4.83 | 19,800 | — | — |
| 1979-08-08 | $4.88 | $4.87 | 57,000 | — | — |
| 1979-08-07 | $4.92 | $4.92 | 26,400 | — | — |
| 1979-08-06 | $4.83 | $4.83 | 77,400 | — | — |
| 1979-08-03 | $4.92 | $4.92 | 10,800 | — | — |
| 1979-08-02 | $4.92 | $4.92 | 40,800 | — | — |
| 1979-08-01 | $4.92 | $4.92 | 11,400 | — | — |
| 1979-07-31 | $4.92 | $4.92 | 12,600 | — | — |
| 1979-07-30 | $4.96 | $4.96 | 4,200 | — | — |
| 1979-07-27 | $4.92 | $4.92 | 6,600 | — | — |
| 1979-07-26 | $4.96 | $4.96 | 10,200 | — | — |
| 1979-07-25 | $4.96 | $4.96 | 87,600 | — | — |
| 1979-07-24 | $4.83 | $4.83 | 25,800 | — | — |
| 1979-07-23 | $4.83 | $4.83 | 7,800 | — | — |
| 1979-07-20 | $4.83 | $4.83 | 13,800 | — | — |
| 1979-07-19 | $4.79 | $4.79 | 28,200 | — | — |
| 1979-07-18 | $4.67 | $4.67 | 19,800 | — | — |
| 1979-07-17 | $4.67 | $4.67 | 89,400 | — | — |
| 1979-07-16 | $4.92 | $4.92 | 20,400 | — | — |
| 1979-07-13 | $4.88 | $4.87 | 11,400 | — | — |
| 1979-07-12 | $4.88 | $4.87 | 54,000 | — | — |
| 1979-07-11 | $4.83 | $4.83 | 49,200 | — | — |
| 1979-07-10 | $4.67 | $4.67 | 3,000 | — | — |
| 1979-07-09 | $4.67 | $4.67 | 52,800 | — | — |
| 1979-07-06 | $4.75 | $4.75 | 4,800 | — | — |
| 1979-07-05 | $4.75 | $4.75 | 7,200 | — | — |
| 1979-07-03 | $4.75 | $4.75 | 3,000 | — | — |
| 1979-07-02 | $4.75 | $4.75 | 35,400 | — | — |
| 1979-06-29 | $4.92 | $4.92 | 66,600 | — | — |
| 1979-06-28 | $4.92 | $4.92 | 41,400 | — | — |
| 1979-06-27 | $5.00 | $5.00 | 25,800 | — | — |
| 1979-06-26 | $4.96 | $4.96 | 74,400 | — | — |
| 1979-06-25 | $4.92 | $4.92 | 195,000 | — | — |
| 1979-06-22 | $5.08 | $5.08 | 168,600 | — | — |
| 1979-06-21 | $4.50 | $4.50 | 74,400 | — | — |
| 1979-06-20 | $4.21 | $4.21 | 6,000 | — | — |
| 1979-06-19 | $4.21 | $4.21 | 15,600 | — | — |
| 1979-06-18 | $4.29 | $4.29 | 21,000 | — | — |
| 1979-06-15 | $4.33 | $4.33 | 18,600 | — | — |
| 1979-06-14 | $4.33 | $4.33 | 46,200 | — | — |
| 1979-06-13 | $4.38 | $4.38 | 16,800 | — | — |
| 1979-06-12 | $4.38 | $4.38 | 77,400 | — | — |
| 1979-06-11 | $4.21 | $4.21 | 79,200 | — | — |
| 1979-06-08 | $4.33 | $4.33 | 10,800 | — | — |
| 1979-06-07 | $4.33 | $4.33 | 54,600 | — | — |
| 1979-06-06 | $4.46 | $4.46 | 26,400 | — | — |
| 1979-06-05 | $4.50 | $4.50 | 18,600 | — | — |
| 1979-06-04 | $4.54 | $4.54 | 15,600 | — | — |
| 1979-06-01 | $4.50 | $4.50 | 2,400 | — | — |
| 1979-05-31 | $4.50 | $4.50 | 9,000 | — | — |
| 1979-05-30 | $4.54 | $4.54 | 27,600 | — | — |
| 1979-05-29 | $4.50 | $4.50 | 28,200 | — | — |
| 1979-05-25 | $4.58 | $4.58 | 40,200 | — | — |
| 1979-05-24 | $4.71 | $4.71 | 72,000 | — | — |
| 1979-05-23 | $4.71 | $4.71 | 93,000 | — | — |
| 1979-05-22 | $4.46 | $4.46 | 36,600 | — | — |
| 1979-05-21 | $4.25 | $4.25 | 22,800 | — | — |
| 1979-05-18 | $4.25 | $4.25 | 15,600 | — | — |
| 1979-05-17 | $4.13 | $4.12 | 29,400 | — | — |
| 1979-05-16 | $4.04 | $4.04 | 22,200 | — | — |
| 1979-05-15 | $4.13 | $4.12 | 30,000 | — | — |
| 1979-05-14 | $4.13 | $4.12 | 25,200 | — | — |
| 1979-05-11 | $4.25 | $4.25 | 27,600 | — | — |
| 1979-05-10 | $4.21 | $4.21 | 45,600 | — | — |
| 1979-05-09 | $4.50 | $4.50 | 21,000 | — | — |
| 1979-05-08 | $4.46 | $4.46 | 18,000 | — | — |
| 1979-05-07 | $4.54 | $4.54 | 25,200 | — | — |
| 1979-05-04 | $4.71 | $4.71 | 52,200 | — | — |
| 1979-05-03 | $4.71 | $4.71 | 98,400 | — | — |
| 1979-05-02 | $4.63 | $4.62 | 76,200 | — | — |
| 1979-05-01 | $4.42 | $4.42 | 38,400 | — | — |
| 1979-04-30 | $4.50 | $4.50 | 58,200 | — | — |
| 1979-04-27 | $4.58 | $4.58 | 60,600 | — | — |
| 1979-04-26 | $4.92 | $4.92 | 36,600 | — | — |
| 1979-04-25 | $5.04 | $5.04 | 22,800 | — | — |
| 1979-04-24 | $5.08 | $5.08 | 19,200 | — | — |
| 1979-04-23 | $5.04 | $5.04 | 41,400 | — | — |
| 1979-04-20 | $5.17 | $5.17 | 18,600 | — | — |
| 1979-04-19 | $5.13 | $5.12 | 99,600 | — | — |
| 1979-04-18 | $4.88 | $4.87 | 39,000 | — | — |
| 1979-04-17 | $4.79 | $4.79 | 39,600 | — | — |
| 1979-04-16 | $4.96 | $4.96 | 57,000 | — | — |
| 1979-04-12 | $5.13 | $5.12 | 38,400 | — | — |
| 1979-04-11 | $5.08 | $5.08 | 47,400 | — | — |
| 1979-04-10 | $5.21 | $5.21 | 90,000 | — | — |
| 1979-04-09 | $5.04 | $5.04 | 70,800 | — | — |
| 1979-04-06 | $5.25 | $5.25 | 132,000 | — | — |
| 1979-04-05 | $5.33 | $5.33 | 203,400 | — | — |
| 1979-04-04 | $4.88 | $4.87 | 27,000 | — | — |
| 1979-04-03 | $4.88 | $4.87 | 17,400 | — | — |
| 1979-04-02 | $4.92 | $4.92 | 31,200 | — | — |
| 1979-03-30 | $4.96 | $4.96 | 54,000 | — | — |
| 1979-03-29 | $4.88 | $4.87 | 82,200 | — | — |
| 1979-03-28 | $4.79 | $4.79 | 96,600 | — | — |
| 1979-03-27 | $4.63 | $4.62 | 49,800 | — | — |
| 1979-03-26 | $4.63 | $4.62 | 49,200 | — | — |
| 1979-03-23 | $4.67 | $4.67 | 49,200 | — | — |
| 1979-03-22 | $4.71 | $4.71 | 167,400 | — | — |
| 1979-03-21 | $4.33 | $4.33 | 129,000 | — | — |
| 1979-03-20 | $4.25 | $4.25 | 47,400 | — | — |
| 1979-03-19 | $4.25 | $4.25 | 48,600 | — | — |
| 1979-03-16 | $4.21 | $4.21 | 37,800 | — | — |
| 1979-03-15 | $4.21 | $4.21 | 63,600 | — | — |
| 1979-03-14 | $4.13 | $4.12 | 52,200 | — | — |
| 1979-03-13 | $4.17 | $4.17 | 85,200 | — | — |
| 1979-03-12 | $4.00 | $4.00 | 75,600 | — | — |
| 1979-03-09 | $4.08 | $4.08 | 119,400 | — | — |
| 1979-03-08 | $4.08 | $4.08 | 184,800 | — | — |
| 1979-03-07 | $4.08 | $4.08 | 223,200 | — | — |
| 1979-03-06 | $4.21 | $4.21 | 42,600 | — | — |
| 1979-03-05 | $4.21 | $4.21 | 18,600 | — | — |
| 1979-03-02 | $4.08 | $4.08 | 7,800 | — | — |
| 1979-03-01 | $4.08 | $4.08 | 20,400 | — | — |
| 1979-02-28 | $4.08 | $4.08 | 19,200 | — | — |
| 1979-02-27 | $4.08 | $4.08 | 40,800 | — | — |
| 1979-02-26 | $4.08 | $4.08 | 39,600 | — | — |
| 1979-02-23 | $4.13 | $4.12 | 35,400 | — | — |
| 1979-02-22 | $4.29 | $4.29 | 17,400 | — | — |
| 1979-02-21 | $4.38 | $4.38 | 75,600 | — | — |
| 1979-02-20 | $4.33 | $4.33 | 30,000 | — | — |
| 1979-02-16 | $4.25 | $4.25 | 30,600 | — | — |
| 1979-02-15 | $4.13 | $4.12 | 26,400 | — | — |
| 1979-02-14 | $4.08 | $4.08 | 56,400 | — | — |
| 1979-02-13 | $3.96 | $3.96 | 25,200 | — | — |
| 1979-02-12 | $3.88 | $3.88 | 16,200 | — | — |
| 1979-02-09 | $3.79 | $3.79 | 14,400 | — | — |
| 1979-02-08 | $3.79 | $3.79 | 16,800 | — | — |
| 1979-02-07 | $3.71 | $3.71 | 39,600 | — | — |
| 1979-02-06 | $3.75 | $3.75 | 18,000 | — | — |
| 1979-02-05 | $3.75 | $3.75 | 27,000 | — | — |
| 1979-02-02 | $3.88 | $3.88 | 33,000 | — | — |
| 1979-02-01 | $3.88 | $3.88 | 10,800 | — | — |
| 1979-01-31 | $3.88 | $3.88 | 51,600 | — | — |
| 1979-01-30 | $4.04 | $4.04 | 17,400 | — | — |
| 1979-01-29 | $4.00 | $4.00 | 54,000 | — | — |
| 1979-01-26 | $3.88 | $3.88 | 40,800 | — | — |
| 1979-01-25 | $3.83 | $3.83 | 69,000 | — | — |
| 1979-01-24 | $3.71 | $3.71 | 47,400 | — | — |
| 1979-01-23 | $3.71 | $3.71 | 9,600 | — | — |
| 1979-01-22 | $3.71 | $3.71 | 7,800 | — | — |
| 1979-01-19 | $3.71 | $3.71 | 17,400 | — | — |
| 1979-01-18 | $3.71 | $3.71 | 33,000 | — | — |
| 1979-01-17 | $3.71 | $3.71 | 3,000 | — | — |
| 1979-01-16 | $3.71 | $3.71 | 17,400 | — | — |
| 1979-01-15 | $3.79 | $3.79 | 58,200 | — | — |
| 1979-01-12 | $3.67 | $3.67 | 158,400 | — | — |
| 1979-01-11 | $3.63 | $3.63 | 22,800 | — | — |
| 1979-01-10 | $3.71 | $3.71 | 22,200 | — | — |
| 1979-01-09 | $3.75 | $3.75 | 23,400 | — | — |
| 1979-01-08 | $3.71 | $3.71 | 10,800 | — | — |
| 1979-01-05 | $3.71 | $3.71 | 30,600 | — | — |
| 1979-01-04 | $3.71 | $3.71 | 34,200 | — | — |
| 1979-01-03 | $3.83 | $3.83 | 10,800 | — | — |
| 1979-01-02 | $3.83 | $3.83 | 1,200 | — | — |