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 | $3.45 | $6.21 | 2,080,000 | — | — |
| 1979-12-28 | $3.45 | $6.23 | 3,614,400 | — | — |
| 1979-12-27 | $3.45 | $6.23 | 2,768,000 | — | — |
| 1979-12-26 | $3.45 | $6.21 | 3,304,000 | — | — |
| 1979-12-24 | $3.43 | $6.19 | 1,844,800 | — | — |
| 1979-12-21 | $3.43 | $6.19 | 6,150,400 | — | — |
| 1979-12-20 | $3.46 | $6.24 | 4,526,400 | — | — |
| 1979-12-19 | $3.52 | $6.34 | 5,307,200 | — | — |
| 1979-12-18 | $3.55 | $6.40 | 7,627,200 | — | — |
| 1979-12-17 | $3.56 | $6.43 | 8,840,000 | — | — |
| 1979-12-14 | $3.52 | $6.35 | 6,556,800 | — | — |
| 1979-12-13 | $3.53 | $6.37 | 4,392,000 | — | — |
| 1979-12-12 | $3.52 | $6.34 | 4,352,000 | — | — |
| 1979-12-11 | $3.55 | $6.40 | 4,110,400 | — | — |
| 1979-12-10 | $3.52 | $6.35 | 6,544,000 | — | — |
| 1979-12-07 | $3.55 | $6.41 | 7,452,800 | — | — |
| 1979-12-06 | $3.60 | $6.50 | 2,537,600 | — | — |
| 1979-12-05 | $3.59 | $6.48 | 3,212,800 | — | — |
| 1979-12-04 | $3.62 | $6.52 | 3,465,600 | — | — |
| 1979-12-03 | $3.59 | $6.47 | 2,772,800 | — | — |
| 1979-11-30 | $3.63 | $6.54 | 2,529,600 | — | — |
| 1979-11-29 | $3.63 | $6.55 | 2,395,200 | — | — |
| 1979-11-28 | $3.60 | $6.50 | 2,377,600 | — | — |
| 1979-11-27 | $3.55 | $6.41 | 7,118,400 | — | — |
| 1979-11-26 | $3.58 | $6.45 | 4,708,800 | — | — |
| 1979-11-23 | $3.55 | $6.40 | 1,500,800 | — | — |
| 1979-11-21 | $3.55 | $6.41 | 5,929,600 | — | — |
| 1979-11-20 | $3.61 | $6.51 | 3,686,400 | — | — |
| 1979-11-19 | $3.65 | $6.58 | 3,408,000 | — | — |
| 1979-11-16 | $3.64 | $6.57 | 2,321,600 | — | — |
| 1979-11-15 | $3.66 | $6.59 | 3,483,200 | — | — |
| 1979-11-14 | $3.59 | $6.48 | 4,235,200 | — | — |
| 1979-11-13 | $3.62 | $6.52 | 1,934,400 | — | — |
| 1979-11-12 | $3.68 | $6.64 | 2,016,000 | — | — |
| 1979-11-09 | $3.54 | $6.38 | 1,571,200 | — | — |
| 1979-11-08 | $3.49 | $6.30 | 3,072,000 | — | — |
| 1979-11-07 | $3.52 | $6.34 | 2,977,600 | — | — |
| 1979-11-06 | $3.56 | $6.43 | 1,672,000 | — | — |
| 1979-11-05 | $3.57 | $6.44 | 2,934,400 | — | — |
| 1979-11-02 | $3.61 | $6.51 | 2,409,600 | — | — |
| 1979-11-01 | $3.64 | $6.44 | 3,363,200 | — | — |
| 1979-10-31 | $3.59 | $6.36 | 3,902,400 | — | — |
| 1979-10-30 | $3.63 | $6.41 | 2,835,200 | — | — |
| 1979-10-29 | $3.55 | $6.28 | 4,169,600 | — | — |
| 1979-10-26 | $3.52 | $6.22 | 3,960,000 | — | — |
| 1979-10-25 | $3.48 | $6.17 | 2,136,000 | — | — |
| 1979-10-24 | $3.50 | $6.19 | 4,246,400 | — | — |
| 1979-10-23 | $3.47 | $6.14 | 4,816,000 | — | — |
| 1979-10-22 | $3.53 | $6.25 | 4,462,400 | — | — |
| 1979-10-19 | $3.59 | $6.35 | 2,944,000 | — | — |
| 1979-10-18 | $3.63 | $6.43 | 3,193,600 | — | — |
| 1979-10-17 | $3.58 | $6.33 | 4,155,200 | — | — |
| 1979-10-16 | $3.55 | $6.28 | 3,560,000 | — | — |
| 1979-10-15 | $3.55 | $6.28 | 2,761,600 | — | — |
| 1979-10-12 | $3.55 | $6.29 | 3,782,400 | — | — |
| 1979-10-11 | $3.61 | $6.39 | 4,222,400 | — | — |
| 1979-10-10 | $3.63 | $6.43 | 7,729,600 | — | — |
| 1979-10-09 | $3.67 | $6.50 | 4,155,200 | — | — |
| 1979-10-08 | $3.77 | $6.66 | 5,656,000 | — | — |
| 1979-10-05 | $3.73 | $6.61 | 7,038,400 | — | — |
| 1979-10-04 | $3.60 | $6.37 | 3,545,600 | — | — |
| 1979-10-03 | $3.62 | $6.40 | 3,278,400 | — | — |
| 1979-10-02 | $3.65 | $6.46 | 3,009,600 | — | — |
| 1979-10-01 | $3.64 | $6.44 | 2,595,200 | — | — |
| 1979-09-28 | $3.69 | $6.52 | 3,961,600 | — | — |
| 1979-09-27 | $3.71 | $6.57 | 2,982,400 | — | — |
| 1979-09-26 | $3.70 | $6.54 | 2,665,600 | — | — |
| 1979-09-25 | $3.66 | $6.47 | 3,116,800 | — | — |
| 1979-09-24 | $3.66 | $6.48 | 2,910,400 | — | — |
| 1979-09-21 | $3.68 | $6.51 | 4,628,800 | — | — |
| 1979-09-20 | $3.74 | $6.62 | 4,478,400 | — | — |
| 1979-09-19 | $3.59 | $6.35 | 2,473,600 | — | — |
| 1979-09-18 | $3.56 | $6.30 | 2,305,600 | — | — |
| 1979-09-17 | $3.58 | $6.33 | 2,819,200 | — | — |
| 1979-09-14 | $3.57 | $6.32 | 4,732,800 | — | — |
| 1979-09-13 | $3.51 | $6.21 | 2,760,000 | — | — |
| 1979-09-12 | $3.54 | $6.26 | 2,694,400 | — | — |
| 1979-09-11 | $3.56 | $6.30 | 4,382,400 | — | — |
| 1979-09-10 | $3.59 | $6.35 | 4,571,200 | — | — |
| 1979-09-07 | $3.56 | $6.30 | 3,480,000 | — | — |
| 1979-09-06 | $3.45 | $6.11 | 2,790,400 | — | — |
| 1979-09-05 | $3.41 | $6.04 | 4,924,800 | — | — |
| 1979-09-04 | $3.42 | $6.05 | 3,881,600 | — | — |
| 1979-08-31 | $3.51 | $6.21 | 2,612,800 | — | — |
| 1979-08-30 | $3.53 | $6.25 | 1,900,800 | — | — |
| 1979-08-29 | $3.55 | $6.29 | 3,171,200 | — | — |
| 1979-08-28 | $3.55 | $6.29 | 2,584,000 | — | — |
| 1979-08-27 | $3.53 | $6.25 | 5,710,400 | — | — |
| 1979-08-24 | $3.45 | $6.10 | 2,712,000 | — | — |
| 1979-08-23 | $3.43 | $6.07 | 5,804,800 | — | — |
| 1979-08-22 | $3.42 | $6.05 | 3,164,800 | — | — |
| 1979-08-21 | $3.40 | $6.01 | 2,032,000 | — | — |
| 1979-08-20 | $3.38 | $5.99 | 2,107,200 | — | — |
| 1979-08-17 | $3.36 | $5.94 | 2,739,200 | — | — |
| 1979-08-16 | $3.34 | $5.90 | 3,651,200 | — | — |
| 1979-08-15 | $3.37 | $5.96 | 2,099,200 | — | — |
| 1979-08-14 | $3.38 | $5.99 | 4,652,800 | — | — |
| 1979-08-13 | $3.38 | $5.97 | 3,652,800 | — | — |
| 1979-08-10 | $3.30 | $5.85 | 5,011,200 | — | — |
| 1979-08-09 | $3.33 | $5.89 | 5,291,200 | — | — |
| 1979-08-08 | $3.35 | $5.93 | 5,521,600 | — | — |
| 1979-08-07 | $3.38 | $5.97 | 4,254,400 | — | — |
| 1979-08-06 | $3.42 | $5.94 | 4,008,000 | — | — |
| 1979-08-03 | $3.41 | $5.92 | 6,462,400 | — | — |
| 1979-08-02 | $3.41 | $5.93 | 3,558,400 | — | — |
| 1979-08-01 | $3.43 | $5.96 | 2,755,200 | — | — |
| 1979-07-31 | $3.42 | $5.94 | 2,526,400 | — | — |
| 1979-07-30 | $3.43 | $5.96 | 1,774,400 | — | — |
| 1979-07-27 | $3.44 | $5.97 | 3,649,600 | — | — |
| 1979-07-26 | $3.40 | $5.90 | 2,796,800 | — | — |
| 1979-07-25 | $3.41 | $5.93 | 5,579,200 | — | — |
| 1979-07-24 | $3.30 | $5.73 | 1,777,600 | — | — |
| 1979-07-23 | $3.24 | $5.63 | 4,044,800 | — | — |
| 1979-07-20 | $3.28 | $5.70 | 3,201,600 | — | — |
| 1979-07-19 | $3.28 | $5.70 | 4,112,000 | — | — |
| 1979-07-18 | $3.32 | $5.77 | 3,969,600 | — | — |
| 1979-07-17 | $3.34 | $5.80 | 2,377,600 | — | — |
| 1979-07-16 | $3.34 | $5.80 | 3,057,600 | — | — |
| 1979-07-13 | $3.34 | $5.80 | 5,248,000 | — | — |
| 1979-07-12 | $3.33 | $5.78 | 3,016,000 | — | — |
| 1979-07-11 | $3.38 | $5.86 | 5,067,200 | — | — |
| 1979-07-10 | $3.48 | $6.04 | 4,446,400 | — | — |
| 1979-07-09 | $3.45 | $6.00 | 3,828,800 | — | — |
| 1979-07-06 | $3.40 | $5.90 | 4,560,000 | — | — |
| 1979-07-05 | $3.38 | $5.86 | 5,257,600 | — | — |
| 1979-07-03 | $3.32 | $5.77 | 3,720,000 | — | — |
| 1979-07-02 | $3.37 | $5.85 | 4,374,400 | — | — |
| 1979-06-29 | $3.37 | $5.85 | 4,859,200 | — | — |
| 1979-06-28 | $3.33 | $5.78 | 4,393,600 | — | — |
| 1979-06-27 | $3.27 | $5.67 | 2,388,800 | — | — |
| 1979-06-26 | $3.26 | $5.66 | 3,086,400 | — | — |
| 1979-06-25 | $3.23 | $5.61 | 2,968,000 | — | — |
| 1979-06-22 | $3.24 | $5.63 | 2,184,000 | — | — |
| 1979-06-21 | $3.22 | $5.59 | 2,224,000 | — | — |
| 1979-06-20 | $3.20 | $5.55 | 3,585,600 | — | — |
| 1979-06-19 | $3.19 | $5.54 | 3,542,400 | — | — |
| 1979-06-18 | $3.16 | $5.50 | 3,184,000 | — | — |
| 1979-06-15 | $3.15 | $5.47 | 2,438,400 | — | — |
| 1979-06-14 | $3.13 | $5.44 | 3,670,400 | — | — |
| 1979-06-13 | $3.13 | $5.43 | 5,176,000 | — | — |
| 1979-06-12 | $3.23 | $5.62 | 3,814,400 | — | — |
| 1979-06-11 | $3.24 | $5.63 | 4,601,600 | — | — |
| 1979-06-08 | $3.22 | $5.59 | 3,811,200 | — | — |
| 1979-06-07 | $3.24 | $5.63 | 4,112,000 | — | — |
| 1979-06-06 | $3.25 | $5.65 | 3,897,600 | — | — |
| 1979-06-05 | $3.18 | $5.52 | 2,467,200 | — | — |
| 1979-06-04 | $3.15 | $5.47 | 2,737,600 | — | — |
| 1979-06-01 | $3.10 | $5.39 | 1,870,400 | — | — |
| 1979-05-31 | $3.11 | $5.40 | 3,128,000 | — | — |
| 1979-05-30 | $3.13 | $5.43 | 1,934,400 | — | — |
| 1979-05-29 | $3.16 | $5.50 | 2,356,800 | — | — |
| 1979-05-25 | $3.18 | $5.52 | 2,156,800 | — | — |
| 1979-05-24 | $3.16 | $5.50 | 2,438,400 | — | — |
| 1979-05-23 | $3.21 | $5.58 | 3,353,600 | — | — |
| 1979-05-22 | $3.26 | $5.66 | 3,792,000 | — | — |
| 1979-05-21 | $3.25 | $5.65 | 2,646,400 | — | — |
| 1979-05-18 | $3.24 | $5.63 | 4,084,800 | — | — |
| 1979-05-17 | $3.19 | $5.54 | 2,484,800 | — | — |
| 1979-05-16 | $3.09 | $5.37 | 2,467,200 | — | — |
| 1979-05-15 | $3.09 | $5.36 | 3,163,200 | — | — |
| 1979-05-14 | $3.10 | $5.39 | 4,030,400 | — | — |
| 1979-05-11 | $3.15 | $5.47 | 1,969,600 | — | — |
| 1979-05-10 | $3.16 | $5.48 | 2,054,400 | — | — |
| 1979-05-09 | $3.18 | $5.52 | 2,456,000 | — | — |
| 1979-05-08 | $3.20 | $5.55 | 3,155,200 | — | — |
| 1979-05-07 | $3.28 | $5.60 | 2,252,800 | — | — |
| 1979-05-04 | $3.34 | $5.70 | 1,937,600 | — | — |
| 1979-05-03 | $3.38 | $5.76 | 3,092,800 | — | — |
| 1979-05-02 | $3.38 | $5.76 | 2,211,200 | — | — |
| 1979-05-01 | $3.32 | $5.67 | 1,564,800 | — | — |
| 1979-04-30 | $3.32 | $5.67 | 2,374,400 | — | — |
| 1979-04-27 | $3.32 | $5.67 | 1,926,400 | — | — |
| 1979-04-26 | $3.33 | $5.68 | 2,936,000 | — | — |
| 1979-04-25 | $3.34 | $5.71 | 2,406,400 | — | — |
| 1979-04-24 | $3.32 | $5.67 | 3,921,600 | — | — |
| 1979-04-23 | $3.27 | $5.58 | 2,217,600 | — | — |
| 1979-04-20 | $3.24 | $5.54 | 2,270,400 | — | — |
| 1979-04-19 | $3.25 | $5.55 | 2,211,200 | — | — |
| 1979-04-18 | $3.28 | $5.60 | 1,888,000 | — | — |
| 1979-04-17 | $3.27 | $5.58 | 2,124,800 | — | — |
| 1979-04-16 | $3.28 | $5.60 | 3,593,600 | — | — |
| 1979-04-12 | $3.34 | $5.70 | 2,320,000 | — | — |
| 1979-04-11 | $3.34 | $5.71 | 4,443,200 | — | — |
| 1979-04-10 | $3.34 | $5.71 | 2,804,800 | — | — |
| 1979-04-09 | $3.34 | $5.71 | 2,369,600 | — | — |
| 1979-04-06 | $3.37 | $5.75 | 3,683,200 | — | — |
| 1979-04-05 | $3.38 | $5.76 | 2,790,400 | — | — |
| 1979-04-04 | $3.33 | $5.68 | 3,556,800 | — | — |
| 1979-04-03 | $3.33 | $5.68 | 2,656,000 | — | — |
| 1979-04-02 | $3.29 | $5.62 | 3,017,600 | — | — |
| 1979-03-30 | $3.30 | $5.63 | 2,190,400 | — | — |
| 1979-03-29 | $3.29 | $5.62 | 1,982,400 | — | — |
| 1979-03-28 | $3.30 | $5.64 | 4,390,400 | — | — |
| 1979-03-27 | $3.30 | $5.64 | 2,953,600 | — | — |
| 1979-03-26 | $3.27 | $5.59 | 2,721,600 | — | — |
| 1979-03-23 | $3.25 | $5.55 | 4,884,800 | — | — |
| 1979-03-22 | $3.31 | $5.66 | 3,252,800 | — | — |
| 1979-03-21 | $3.35 | $5.72 | 6,337,600 | — | — |
| 1979-03-20 | $3.38 | $5.76 | 8,046,400 | — | — |
| 1979-03-19 | $3.36 | $5.74 | 7,980,800 | — | — |
| 1979-03-16 | $3.38 | $5.76 | 5,584,000 | — | — |
| 1979-03-15 | $3.33 | $5.68 | 4,145,600 | — | — |
| 1979-03-14 | $3.33 | $5.68 | 4,627,200 | — | — |
| 1979-03-13 | $3.31 | $5.66 | 9,777,600 | — | — |
| 1979-03-12 | $3.28 | $5.60 | 3,193,600 | — | — |
| 1979-03-09 | $3.27 | $5.58 | 5,923,200 | — | — |
| 1979-03-08 | $3.26 | $5.56 | 3,862,400 | — | — |
| 1979-03-07 | $3.23 | $5.51 | 3,435,200 | — | — |
| 1979-03-06 | $3.20 | $5.46 | 2,622,400 | — | — |
| 1979-03-05 | $3.16 | $5.40 | 2,907,200 | — | — |
| 1979-03-02 | $3.13 | $5.34 | 2,731,200 | — | — |
| 1979-03-01 | $3.12 | $5.32 | 3,041,600 | — | — |
| 1979-02-28 | $3.08 | $5.26 | 2,249,600 | — | — |
| 1979-02-27 | $3.11 | $5.31 | 2,804,800 | — | — |
| 1979-02-26 | $3.16 | $5.39 | 2,352,000 | — | — |
| 1979-02-23 | $3.15 | $5.38 | 2,376,000 | — | — |
| 1979-02-22 | $3.16 | $5.39 | 4,603,200 | — | — |
| 1979-02-21 | $3.20 | $5.47 | 3,336,000 | — | — |
| 1979-02-20 | $3.20 | $5.46 | 2,177,600 | — | — |
| 1979-02-16 | $3.17 | $5.42 | 3,406,400 | — | — |
| 1979-02-15 | $3.16 | $5.40 | 1,828,800 | — | — |
| 1979-02-14 | $3.18 | $5.43 | 2,732,800 | — | — |
| 1979-02-13 | $3.18 | $5.43 | 2,865,600 | — | — |
| 1979-02-12 | $3.16 | $5.39 | 3,444,800 | — | — |
| 1979-02-09 | $3.16 | $5.39 | 3,259,200 | — | — |
| 1979-02-08 | $3.13 | $5.34 | 2,976,000 | — | — |
| 1979-02-07 | $3.11 | $5.31 | 3,320,000 | — | — |
| 1979-02-06 | $3.09 | $5.28 | 2,595,200 | — | — |
| 1979-02-05 | $3.05 | $5.22 | 3,188,800 | — | — |
| 1979-02-02 | $3.19 | $5.35 | 3,281,600 | — | — |
| 1979-02-01 | $3.20 | $5.36 | 4,272,000 | — | — |
| 1979-01-31 | $3.20 | $5.36 | 5,182,400 | — | — |
| 1979-01-30 | $3.21 | $5.39 | 2,816,000 | — | — |
| 1979-01-29 | $3.20 | $5.36 | 2,420,800 | — | — |
| 1979-01-26 | $3.20 | $5.37 | 3,918,400 | — | — |
| 1979-01-25 | $3.16 | $5.29 | 3,027,200 | — | — |
| 1979-01-24 | $3.10 | $5.20 | 2,068,800 | — | — |
| 1979-01-23 | $3.11 | $5.22 | 2,476,800 | — | — |
| 1979-01-22 | $3.08 | $5.16 | 2,230,400 | — | — |
| 1979-01-19 | $3.07 | $5.15 | 1,843,200 | — | — |
| 1979-01-18 | $3.06 | $5.14 | 2,083,200 | — | — |
| 1979-01-17 | $3.08 | $5.16 | 2,849,600 | — | — |
| 1979-01-16 | $3.08 | $5.16 | 2,192,000 | — | — |
| 1979-01-15 | $3.10 | $5.20 | 2,068,800 | — | — |
| 1979-01-12 | $3.09 | $5.19 | 2,414,400 | — | — |
| 1979-01-11 | $3.10 | $5.20 | 2,280,000 | — | — |
| 1979-01-10 | $3.10 | $5.20 | 1,952,000 | — | — |
| 1979-01-09 | $3.14 | $5.27 | 2,609,600 | — | — |
| 1979-01-08 | $3.13 | $5.25 | 2,380,800 | — | — |
| 1979-01-05 | $3.15 | $5.28 | 3,800,000 | — | — |
| 1979-01-04 | $3.13 | $5.25 | 4,379,200 | — | — |
| 1979-01-03 | $3.09 | $5.19 | 2,051,200 | — | — |
| 1979-01-02 | $3.08 | $5.16 | 2,553,600 | — | — |