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 | $2.22 | $2.22 | 200,000 | — | — |
| 1979-12-28 | $2.21 | $2.21 | 454,400 | — | — |
| 1979-12-27 | $2.21 | $2.21 | 153,600 | — | — |
| 1979-12-26 | $2.20 | $2.20 | 241,600 | — | — |
| 1979-12-24 | $2.22 | $2.22 | 366,400 | — | — |
| 1979-12-21 | $2.23 | $2.23 | 451,200 | — | — |
| 1979-12-20 | $2.23 | $2.23 | 886,400 | — | — |
| 1979-12-19 | $2.25 | $2.25 | 468,800 | — | — |
| 1979-12-18 | $2.26 | $2.26 | 558,400 | — | — |
| 1979-12-17 | $2.30 | $2.30 | 382,400 | — | — |
| 1979-12-14 | $2.22 | $2.22 | 811,200 | — | — |
| 1979-12-13 | $2.16 | $2.16 | 712,000 | — | — |
| 1979-12-12 | $2.05 | $2.05 | 390,400 | — | — |
| 1979-12-11 | $2.09 | $2.09 | 217,600 | — | — |
| 1979-12-10 | $2.13 | $2.12 | 540,800 | — | — |
| 1979-12-07 | $2.14 | $2.14 | 142,400 | — | — |
| 1979-12-06 | $2.16 | $2.16 | 193,600 | — | — |
| 1979-12-05 | $2.09 | $2.09 | 280,000 | — | — |
| 1979-12-04 | $2.05 | $2.05 | 40,000 | — | — |
| 1979-12-03 | $2.06 | $2.06 | 323,200 | — | — |
| 1979-11-30 | $2.12 | $2.12 | 332,800 | — | — |
| 1979-11-29 | $2.08 | $2.08 | 654,400 | — | — |
| 1979-11-28 | $1.97 | $1.97 | 240,000 | — | — |
| 1979-11-27 | $1.95 | $1.95 | 172,800 | — | — |
| 1979-11-26 | $1.97 | $1.97 | 121,600 | — | — |
| 1979-11-23 | $1.88 | $1.88 | 342,400 | — | — |
| 1979-11-21 | $1.85 | $1.85 | 240,000 | — | — |
| 1979-11-20 | $1.81 | $1.81 | 128,000 | — | — |
| 1979-11-19 | $1.89 | $1.89 | 718,400 | — | — |
| 1979-11-16 | $1.83 | $1.83 | 86,400 | — | — |
| 1979-11-15 | $1.79 | $1.79 | 196,800 | — | — |
| 1979-11-14 | $1.79 | $1.79 | 156,800 | — | — |
| 1979-11-13 | $1.76 | $1.76 | 286,400 | — | — |
| 1979-11-12 | $1.81 | $1.81 | 278,400 | — | — |
| 1979-11-09 | $1.72 | $1.72 | 321,600 | — | — |
| 1979-11-08 | $1.64 | $1.64 | 305,600 | — | — |
| 1979-11-07 | $1.58 | $1.58 | 204,800 | — | — |
| 1979-11-06 | $1.63 | $1.63 | 118,400 | — | — |
| 1979-11-05 | $1.63 | $1.63 | 203,200 | — | — |
| 1979-11-02 | $1.63 | $1.63 | 857,600 | — | — |
| 1979-11-01 | $1.56 | $1.56 | 244,800 | — | — |
| 1979-10-31 | $1.45 | $1.45 | 100,800 | — | — |
| 1979-10-30 | $1.48 | $1.48 | 57,600 | — | — |
| 1979-10-29 | $1.44 | $1.44 | 108,800 | — | — |
| 1979-10-26 | $1.42 | $1.42 | 227,200 | — | — |
| 1979-10-25 | $1.39 | $1.39 | 86,400 | — | — |
| 1979-10-24 | $1.40 | $1.40 | 238,400 | — | — |
| 1979-10-23 | $1.34 | $1.34 | 51,200 | — | — |
| 1979-10-22 | $1.36 | $1.36 | 147,200 | — | — |
| 1979-10-19 | $1.38 | $1.37 | 92,800 | — | — |
| 1979-10-18 | $1.42 | $1.42 | 59,200 | — | — |
| 1979-10-17 | $1.44 | $1.44 | 78,400 | — | — |
| 1979-10-16 | $1.45 | $1.45 | 153,600 | — | — |
| 1979-10-15 | $1.46 | $1.46 | 86,400 | — | — |
| 1979-10-12 | $1.51 | $1.51 | 225,600 | — | — |
| 1979-10-11 | $1.53 | $1.53 | 291,200 | — | — |
| 1979-10-10 | $1.52 | $1.52 | 625,600 | — | — |
| 1979-10-09 | $1.62 | $1.62 | 392,000 | — | — |
| 1979-10-08 | $1.69 | $1.69 | 80,000 | — | — |
| 1979-10-05 | $1.73 | $1.73 | 225,600 | — | — |
| 1979-10-04 | $1.77 | $1.77 | 227,200 | — | — |
| 1979-10-03 | $1.75 | $1.75 | 262,400 | — | — |
| 1979-10-02 | $1.70 | $1.70 | 132,800 | — | — |
| 1979-10-01 | $1.66 | $1.66 | 195,200 | — | — |
| 1979-09-28 | $1.67 | $1.67 | 486,400 | — | — |
| 1979-09-27 | $1.74 | $1.74 | 395,200 | — | — |
| 1979-09-26 | $1.66 | $1.66 | 628,800 | — | — |
| 1979-09-25 | $1.55 | $1.55 | 204,800 | — | — |
| 1979-09-24 | $1.55 | $1.55 | 161,600 | — | — |
| 1979-09-21 | $1.61 | $1.61 | 500,800 | — | — |
| 1979-09-20 | $1.55 | $1.55 | 144,000 | — | — |
| 1979-09-19 | $1.51 | $1.51 | 67,200 | — | — |
| 1979-09-18 | $1.48 | $1.48 | 144,000 | — | — |
| 1979-09-17 | $1.53 | $1.53 | 134,400 | — | — |
| 1979-09-14 | $1.50 | $1.50 | 107,200 | — | — |
| 1979-09-13 | $1.51 | $1.51 | 62,400 | — | — |
| 1979-09-12 | $1.52 | $1.52 | 121,600 | — | — |
| 1979-09-11 | $1.50 | $1.50 | 76,800 | — | — |
| 1979-09-10 | $1.51 | $1.51 | 164,800 | — | — |
| 1979-09-07 | $1.43 | $1.43 | 56,000 | — | — |
| 1979-09-06 | $1.41 | $1.41 | 108,800 | — | — |
| 1979-09-05 | $1.38 | $1.38 | 249,600 | — | — |
| 1979-09-04 | $1.41 | $1.41 | 124,800 | — | — |
| 1979-08-31 | $1.50 | $1.50 | 28,800 | — | — |
| 1979-08-30 | $1.48 | $1.48 | 54,400 | — | — |
| 1979-08-29 | $1.45 | $1.45 | 129,600 | — | — |
| 1979-08-28 | $1.50 | $1.50 | 129,600 | — | — |
| 1979-08-27 | $1.54 | $1.54 | 76,800 | — | — |
| 1979-08-24 | $1.53 | $1.53 | 155,200 | — | — |
| 1979-08-23 | $1.55 | $1.55 | 392,000 | — | — |
| 1979-08-22 | $1.57 | $1.57 | 284,800 | — | — |
| 1979-08-21 | $1.52 | $1.52 | 371,200 | — | — |
| 1979-08-20 | $1.46 | $1.46 | 64,000 | — | — |
| 1979-08-17 | $1.48 | $1.48 | 168,000 | — | — |
| 1979-08-16 | $1.46 | $1.46 | 860,800 | — | — |
| 1979-08-15 | $1.50 | $1.50 | 531,200 | — | — |
| 1979-08-14 | $1.42 | $1.42 | 273,600 | — | — |
| 1979-08-13 | $1.35 | $1.35 | 67,200 | — | — |
| 1979-08-10 | $1.34 | $1.34 | 76,800 | — | — |
| 1979-08-09 | $1.35 | $1.35 | 83,200 | — | — |
| 1979-08-08 | $1.35 | $1.35 | 339,200 | — | — |
| 1979-08-07 | $1.34 | $1.34 | 318,400 | — | — |
| 1979-08-06 | $1.30 | $1.30 | 67,200 | — | — |
| 1979-08-03 | $1.27 | $1.27 | 187,200 | — | — |
| 1979-08-02 | $1.31 | $1.31 | 355,200 | — | — |
| 1979-08-01 | $1.24 | $1.24 | 62,400 | — | — |
| 1979-07-31 | $1.23 | $1.23 | 158,400 | — | — |
| 1979-07-30 | $1.19 | $1.19 | 38,400 | — | — |
| 1979-07-27 | $1.16 | $1.16 | 28,800 | — | — |
| 1979-07-26 | $1.17 | $1.17 | 94,400 | — | — |
| 1979-07-25 | $1.17 | $1.17 | 35,200 | — | — |
| 1979-07-24 | $1.15 | $1.15 | 22,400 | — | — |
| 1979-07-23 | $1.13 | $1.13 | 51,200 | — | — |
| 1979-07-20 | $1.15 | $1.15 | 19,200 | — | — |
| 1979-07-19 | $1.15 | $1.15 | 44,800 | — | — |
| 1979-07-18 | $1.15 | $1.15 | 137,600 | — | — |
| 1979-07-17 | $1.17 | $1.17 | 105,600 | — | — |
| 1979-07-16 | $1.19 | $1.19 | 70,400 | — | — |
| 1979-07-13 | $1.22 | $1.22 | 124,800 | — | — |
| 1979-07-12 | $1.23 | $1.23 | 161,600 | — | — |
| 1979-07-11 | $1.25 | $1.25 | 379,200 | — | — |
| 1979-07-10 | $1.27 | $1.27 | 46,400 | — | — |
| 1979-07-09 | $1.30 | $1.30 | 222,400 | — | — |
| 1979-07-06 | $1.30 | $1.30 | 64,000 | — | — |
| 1979-07-05 | $1.29 | $1.29 | 30,400 | — | — |
| 1979-07-03 | $1.28 | $1.28 | 84,800 | — | — |
| 1979-07-02 | $1.27 | $1.27 | 56,000 | — | — |
| 1979-06-29 | $1.31 | $1.31 | 400,000 | — | — |
| 1979-06-28 | $1.30 | $1.30 | 278,400 | — | — |
| 1979-06-27 | $1.28 | $1.28 | 160,000 | — | — |
| 1979-06-26 | $1.25 | $1.25 | 121,600 | — | — |
| 1979-06-25 | $1.25 | $1.25 | 121,600 | — | — |
| 1979-06-22 | $1.23 | $1.23 | 793,600 | — | — |
| 1979-06-21 | $1.20 | $1.20 | 160,000 | — | — |
| 1979-06-20 | $1.20 | $1.20 | 57,600 | — | — |
| 1979-06-19 | $1.20 | $1.20 | 121,600 | — | — |
| 1979-06-18 | $1.18 | $1.18 | 68,800 | — | — |
| 1979-06-15 | $1.18 | $1.18 | 212,800 | — | — |
| 1979-06-14 | $1.23 | $1.23 | 116,800 | — | — |
| 1979-06-13 | $1.29 | $1.29 | 260,800 | — | — |
| 1979-06-12 | $1.23 | $1.23 | 100,800 | — | — |
| 1979-06-11 | $1.22 | $1.22 | 43,200 | — | — |
| 1979-06-08 | $1.23 | $1.23 | 116,800 | — | — |
| 1979-06-07 | $1.23 | $1.23 | 163,200 | — | — |
| 1979-06-06 | $1.23 | $1.23 | 443,200 | — | — |
| 1979-06-05 | $1.20 | $1.20 | 108,800 | — | — |
| 1979-06-04 | $1.18 | $1.18 | 78,400 | — | — |
| 1979-06-01 | $1.16 | $1.16 | 73,600 | — | — |
| 1979-05-31 | $1.16 | $1.16 | 78,400 | — | — |
| 1979-05-30 | $1.15 | $1.15 | 41,600 | — | — |
| 1979-05-29 | $1.17 | $1.17 | 30,400 | — | — |
| 1979-05-25 | $1.17 | $1.17 | 64,000 | — | — |
| 1979-05-24 | $1.18 | $1.18 | 51,200 | — | — |
| 1979-05-23 | $1.17 | $1.17 | 24,000 | — | — |
| 1979-05-22 | $1.20 | $1.20 | 59,200 | — | — |
| 1979-05-21 | $1.22 | $1.22 | 54,400 | — | — |
| 1979-05-18 | $1.22 | $1.22 | 68,800 | — | — |
| 1979-05-17 | $1.23 | $1.23 | 219,200 | — | — |
| 1979-05-16 | $1.26 | $1.26 | 123,200 | — | — |
| 1979-05-15 | $1.21 | $1.21 | 94,400 | — | — |
| 1979-05-14 | $1.20 | $1.20 | 86,400 | — | — |
| 1979-05-11 | $1.16 | $1.16 | 49,600 | — | — |
| 1979-05-10 | $1.16 | $1.16 | 43,200 | — | — |
| 1979-05-09 | $1.22 | $1.22 | 105,600 | — | — |
| 1979-05-08 | $1.21 | $1.21 | 83,200 | — | — |
| 1979-05-07 | $1.17 | $1.17 | 132,800 | — | — |
| 1979-05-04 | $1.25 | $1.25 | 121,600 | — | — |
| 1979-05-03 | $1.31 | $1.31 | 241,600 | — | — |
| 1979-05-02 | $1.35 | $1.35 | 425,600 | — | — |
| 1979-05-01 | $1.29 | $1.29 | 230,400 | — | — |
| 1979-04-30 | $1.24 | $1.24 | 265,600 | — | — |
| 1979-04-27 | $1.21 | $1.21 | 140,800 | — | — |
| 1979-04-26 | $1.23 | $1.23 | 331,200 | — | — |
| 1979-04-25 | $1.26 | $1.26 | 424,000 | — | — |
| 1979-04-24 | $1.24 | $1.24 | 203,200 | — | — |
| 1979-04-23 | $1.21 | $1.21 | 238,400 | — | — |
| 1979-04-20 | $1.18 | $1.18 | 131,200 | — | — |
| 1979-04-19 | $1.15 | $1.15 | 243,200 | — | — |
| 1979-04-18 | $1.14 | $1.14 | 88,000 | — | — |
| 1979-04-17 | $1.12 | $1.12 | 64,000 | — | — |
| 1979-04-16 | $1.10 | $1.10 | 65,600 | — | — |
| 1979-04-12 | $1.13 | $1.13 | 110,400 | — | — |
| 1979-04-11 | $1.13 | $1.13 | 108,800 | — | — |
| 1979-04-10 | $1.17 | $1.17 | 70,400 | — | — |
| 1979-04-09 | $1.18 | $1.18 | 124,800 | — | — |
| 1979-04-06 | $1.18 | $1.18 | 128,000 | — | — |
| 1979-04-05 | $1.20 | $1.20 | 276,800 | — | — |
| 1979-04-04 | $1.16 | $1.16 | 588,800 | — | — |
| 1979-04-03 | $1.09 | $1.09 | 172,800 | — | — |
| 1979-04-02 | $1.05 | $1.05 | 99,200 | — | — |
| 1979-03-30 | $1.01 | $1.01 | 112,000 | — | — |
| 1979-03-29 | $1.01 | $1.01 | 155,200 | — | — |
| 1979-03-28 | $1.05 | $1.05 | 108,800 | — | — |
| 1979-03-27 | $1.07 | $1.07 | 75,200 | — | — |
| 1979-03-26 | $1.09 | $1.09 | 78,400 | — | — |
| 1979-03-23 | $1.09 | $1.09 | 174,400 | — | — |
| 1979-03-22 | $1.06 | $1.06 | 110,400 | — | — |
| 1979-03-21 | $1.07 | $1.07 | 91,200 | — | — |
| 1979-03-20 | $1.05 | $1.05 | 54,400 | — | — |
| 1979-03-19 | $1.06 | $1.06 | 200,000 | — | — |
| 1979-03-16 | $1.05 | $1.05 | 129,600 | — | — |
| 1979-03-15 | $0.99 | $0.99 | 54,400 | — | — |
| 1979-03-14 | $0.99 | $0.99 | 36,800 | — | — |
| 1979-03-13 | $1.01 | $1.01 | 78,400 | — | — |
| 1979-03-12 | $1.00 | $1.00 | 22,400 | — | — |
| 1979-03-09 | $1.01 | $1.01 | 91,200 | — | — |
| 1979-03-08 | $0.98 | $0.98 | 99,200 | — | — |
| 1979-03-07 | $0.99 | $0.99 | 11,200 | — | — |
| 1979-03-06 | $0.99 | $0.99 | 32,000 | — | — |
| 1979-03-05 | $1.01 | $1.01 | 94,400 | — | — |
| 1979-03-02 | $1.00 | $1.00 | 30,400 | — | — |
| 1979-03-01 | $1.00 | $1.00 | 46,400 | — | — |
| 1979-02-28 | $0.97 | $0.97 | 67,200 | — | — |
| 1979-02-27 | $0.97 | $0.97 | 148,800 | — | — |
| 1979-02-26 | $1.00 | $1.00 | 108,800 | — | — |
| 1979-02-23 | $0.99 | $0.99 | 49,600 | — | — |
| 1979-02-22 | $1.01 | $1.01 | 25,600 | — | — |
| 1979-02-21 | $1.01 | $1.01 | 30,400 | — | — |
| 1979-02-20 | $1.02 | $1.02 | 44,800 | — | — |
| 1979-02-16 | $1.02 | $1.02 | 38,400 | — | — |
| 1979-02-15 | $0.99 | $0.99 | 48,000 | — | — |
| 1979-02-14 | $0.97 | $0.97 | 96,000 | — | — |
| 1979-02-13 | $0.97 | $0.97 | 64,000 | — | — |
| 1979-02-12 | $0.98 | $0.98 | 35,200 | — | — |
| 1979-02-09 | $0.99 | $0.99 | 48,000 | — | — |
| 1979-02-08 | $1.01 | $1.01 | 531,200 | — | — |
| 1979-02-07 | $0.98 | $0.98 | 84,800 | — | — |
| 1979-02-06 | $1.01 | $1.01 | 248,000 | — | — |
| 1979-02-05 | $0.98 | $0.98 | 131,200 | — | — |
| 1979-02-02 | $1.02 | $1.02 | 67,200 | — | — |
| 1979-02-01 | $1.00 | $1.00 | 92,800 | — | — |
| 1979-01-31 | $1.03 | $1.03 | 75,200 | — | — |
| 1979-01-30 | $1.03 | $1.03 | 89,600 | — | — |
| 1979-01-29 | $1.02 | $1.02 | 91,200 | — | — |
| 1979-01-26 | $1.02 | $1.02 | 142,400 | — | — |
| 1979-01-25 | $1.01 | $1.01 | 217,600 | — | — |
| 1979-01-24 | $0.98 | $0.98 | 86,400 | — | — |
| 1979-01-23 | $1.00 | $1.00 | 283,200 | — | — |
| 1979-01-22 | $1.01 | $1.01 | 86,400 | — | — |
| 1979-01-19 | $1.02 | $1.02 | 180,800 | — | — |
| 1979-01-18 | $0.98 | $0.98 | 129,600 | — | — |
| 1979-01-17 | $0.99 | $0.99 | 334,400 | — | — |
| 1979-01-16 | $0.99 | $0.99 | 731,200 | — | — |
| 1979-01-15 | $0.97 | $0.97 | 492,800 | — | — |
| 1979-01-12 | $1.15 | $1.15 | 376,000 | — | — |
| 1979-01-11 | $1.17 | $1.17 | 51,200 | — | — |
| 1979-01-10 | $1.16 | $1.16 | 113,600 | — | — |
| 1979-01-09 | $1.17 | $1.17 | 198,400 | — | — |
| 1979-01-08 | $1.16 | $1.16 | 192,000 | — | — |
| 1979-01-05 | $1.15 | $1.15 | 132,800 | — | — |
| 1979-01-04 | $1.16 | $1.16 | 123,200 | — | — |
| 1979-01-03 | $1.12 | $1.12 | 164,800 | — | — |
| 1979-01-02 | $1.07 | $1.07 | 52,800 | — | — |