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
- 1973-05-02 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 | $0.90 | $1.14 | 1,977,600 | — | — |
| 1979-12-28 | $0.91 | $1.15 | 1,230,400 | — | — |
| 1979-12-27 | $0.91 | $1.16 | 1,788,800 | — | — |
| 1979-12-26 | $0.91 | $1.15 | 588,800 | — | — |
| 1979-12-24 | $0.91 | $1.16 | 840,000 | — | — |
| 1979-12-21 | $0.91 | $1.15 | 1,297,600 | — | — |
| 1979-12-20 | $0.91 | $1.16 | 1,488,000 | — | — |
| 1979-12-19 | $0.93 | $1.18 | 1,478,400 | — | — |
| 1979-12-18 | $0.94 | $1.19 | 1,763,200 | — | — |
| 1979-12-17 | $0.93 | $1.18 | 1,868,800 | — | — |
| 1979-12-14 | $0.92 | $1.17 | 1,134,400 | — | — |
| 1979-12-13 | $0.91 | $1.16 | 1,142,400 | — | — |
| 1979-12-12 | $0.91 | $1.15 | 977,600 | — | — |
| 1979-12-11 | $0.92 | $1.17 | 1,392,000 | — | — |
| 1979-12-10 | $0.93 | $1.18 | 1,694,400 | — | — |
| 1979-12-07 | $0.91 | $1.16 | 1,094,400 | — | — |
| 1979-12-06 | $0.94 | $1.19 | 1,763,200 | — | — |
| 1979-12-05 | $0.92 | $1.17 | 1,782,400 | — | — |
| 1979-12-04 | $0.92 | $1.17 | 1,604,800 | — | — |
| 1979-12-03 | $0.94 | $1.19 | 937,600 | — | — |
| 1979-11-30 | $0.94 | $1.19 | 611,200 | — | — |
| 1979-11-29 | $0.94 | $1.19 | 2,078,400 | — | — |
| 1979-11-28 | $0.93 | $1.18 | 6,312,000 | — | — |
| 1979-11-27 | $0.91 | $1.16 | 2,212,800 | — | — |
| 1979-11-26 | $0.89 | $1.13 | 2,934,400 | — | — |
| 1979-11-23 | $0.88 | $1.12 | 601,600 | — | — |
| 1979-11-21 | $0.87 | $1.10 | 3,211,200 | — | — |
| 1979-11-20 | $0.88 | $1.12 | 953,600 | — | — |
| 1979-11-19 | $0.89 | $1.13 | 1,244,800 | — | — |
| 1979-11-16 | $0.89 | $1.13 | 1,091,200 | — | — |
| 1979-11-15 | $0.88 | $1.12 | 4,110,400 | — | — |
| 1979-11-14 | $0.86 | $1.09 | 2,587,200 | — | — |
| 1979-11-13 | $0.87 | $1.10 | 1,318,400 | — | — |
| 1979-11-12 | $0.88 | $1.11 | 673,600 | — | — |
| 1979-11-09 | $0.87 | $1.10 | 617,600 | — | — |
| 1979-11-08 | $0.88 | $1.11 | 708,800 | — | — |
| 1979-11-07 | $0.87 | $1.10 | 512,000 | — | — |
| 1979-11-06 | $0.88 | $1.11 | 512,000 | — | — |
| 1979-11-05 | $0.87 | $1.10 | 1,340,800 | — | — |
| 1979-11-02 | $0.88 | $1.11 | 1,638,400 | — | — |
| 1979-11-01 | $0.88 | $1.11 | 4,131,200 | — | — |
| 1979-10-31 | $0.89 | $1.13 | 1,028,800 | — | — |
| 1979-10-30 | $0.93 | $1.18 | 958,400 | — | — |
| 1979-10-29 | $0.92 | $1.17 | 856,000 | — | — |
| 1979-10-26 | $0.94 | $1.19 | 705,600 | — | — |
| 1979-10-25 | $0.96 | $1.22 | 937,600 | — | — |
| 1979-10-24 | $0.97 | $1.23 | 667,200 | — | — |
| 1979-10-23 | $0.96 | $1.22 | 1,009,600 | — | — |
| 1979-10-22 | $0.94 | $1.19 | 939,200 | — | — |
| 1979-10-19 | $0.95 | $1.20 | 872,000 | — | — |
| 1979-10-18 | $1.00 | $1.25 | 2,168,000 | — | — |
| 1979-10-17 | $1.00 | $1.25 | 604,800 | — | — |
| 1979-10-16 | $0.98 | $1.23 | 739,200 | — | — |
| 1979-10-15 | $0.98 | $1.23 | 1,955,200 | — | — |
| 1979-10-12 | $1.02 | $1.27 | 1,833,600 | — | — |
| 1979-10-11 | $1.02 | $1.27 | 918,400 | — | — |
| 1979-10-10 | $1.01 | $1.26 | 1,371,200 | — | — |
| 1979-10-09 | $1.03 | $1.29 | 1,624,000 | — | — |
| 1979-10-08 | $1.03 | $1.29 | 1,380,800 | — | — |
| 1979-10-05 | $1.05 | $1.31 | 1,219,200 | — | — |
| 1979-10-04 | $1.04 | $1.30 | 713,600 | — | — |
| 1979-10-03 | $1.03 | $1.29 | 1,012,800 | — | — |
| 1979-10-02 | $1.02 | $1.28 | 768,000 | — | — |
| 1979-10-01 | $1.02 | $1.28 | 766,400 | — | — |
| 1979-09-28 | $1.02 | $1.28 | 1,187,200 | — | — |
| 1979-09-27 | $1.05 | $1.32 | 627,200 | — | — |
| 1979-09-26 | $1.08 | $1.34 | 598,400 | — | — |
| 1979-09-25 | $1.07 | $1.34 | 920,000 | — | — |
| 1979-09-24 | $1.07 | $1.34 | 1,632,000 | — | — |
| 1979-09-21 | $1.08 | $1.34 | 934,400 | — | — |
| 1979-09-20 | $1.09 | $1.36 | 556,800 | — | — |
| 1979-09-19 | $1.09 | $1.35 | 592,000 | — | — |
| 1979-09-18 | $1.12 | $1.39 | 1,609,600 | — | — |
| 1979-09-17 | $1.12 | $1.39 | 1,164,800 | — | — |
| 1979-09-14 | $1.10 | $1.37 | 1,244,800 | — | — |
| 1979-09-13 | $1.09 | $1.35 | 1,360,000 | — | — |
| 1979-09-12 | $1.06 | $1.33 | 627,200 | — | — |
| 1979-09-11 | $1.05 | $1.32 | 1,868,800 | — | — |
| 1979-09-10 | $1.06 | $1.33 | 1,470,400 | — | — |
| 1979-09-07 | $1.06 | $1.33 | 441,600 | — | — |
| 1979-09-06 | $1.07 | $1.34 | 1,734,400 | — | — |
| 1979-09-05 | $1.08 | $1.34 | 1,011,200 | — | — |
| 1979-09-04 | $1.10 | $1.37 | 1,100,800 | — | — |
| 1979-08-31 | $1.13 | $1.41 | 622,400 | — | — |
| 1979-08-30 | $1.15 | $1.43 | 3,123,200 | — | — |
| 1979-08-29 | $1.13 | $1.40 | 1,561,600 | — | — |
| 1979-08-28 | $1.14 | $1.42 | 659,200 | — | — |
| 1979-08-27 | $1.16 | $1.44 | 1,209,600 | — | — |
| 1979-08-24 | $1.16 | $1.44 | 1,556,800 | — | — |
| 1979-08-23 | $1.14 | $1.42 | 3,531,200 | — | — |
| 1979-08-22 | $1.15 | $1.43 | 10,112,000 | — | — |
| 1979-08-21 | $1.17 | $1.46 | 18,185,600 | — | — |
| 1979-08-20 | $1.10 | $1.37 | 726,400 | — | — |
| 1979-08-17 | $1.09 | $1.35 | 1,326,400 | — | — |
| 1979-08-16 | $1.09 | $1.36 | 1,561,600 | — | — |
| 1979-08-15 | $1.11 | $1.38 | 1,441,600 | — | — |
| 1979-08-14 | $1.09 | $1.36 | 1,854,400 | — | — |
| 1979-08-13 | $1.10 | $1.37 | 1,491,200 | — | — |
| 1979-08-10 | $1.05 | $1.31 | 1,689,600 | — | — |
| 1979-08-09 | $1.02 | $1.28 | 998,400 | — | — |
| 1979-08-08 | $1.03 | $1.29 | 1,006,400 | — | — |
| 1979-08-07 | $1.02 | $1.28 | 1,139,200 | — | — |
| 1979-08-06 | $1.02 | $1.28 | 2,089,600 | — | — |
| 1979-08-03 | $1.02 | $1.28 | 2,473,600 | — | — |
| 1979-08-02 | $1.02 | $1.28 | 518,400 | — | — |
| 1979-08-01 | $1.03 | $1.29 | 2,248,000 | — | — |
| 1979-07-31 | $1.03 | $1.29 | 1,216,000 | — | — |
| 1979-07-30 | $1.04 | $1.30 | 748,800 | — | — |
| 1979-07-27 | $1.04 | $1.30 | 712,000 | — | — |
| 1979-07-26 | $1.03 | $1.29 | 907,200 | — | — |
| 1979-07-25 | $1.03 | $1.29 | 1,275,200 | — | — |
| 1979-07-24 | $1.02 | $1.27 | 416,000 | — | — |
| 1979-07-23 | $1.02 | $1.28 | 707,200 | — | — |
| 1979-07-20 | $1.03 | $1.29 | 497,600 | — | — |
| 1979-07-19 | $1.02 | $1.28 | 907,200 | — | — |
| 1979-07-18 | $1.02 | $1.25 | 3,598,400 | — | — |
| 1979-07-17 | $1.02 | $1.26 | 1,006,400 | — | — |
| 1979-07-16 | $1.04 | $1.27 | 369,600 | — | — |
| 1979-07-13 | $1.03 | $1.27 | 756,800 | — | — |
| 1979-07-12 | $1.03 | $1.27 | 1,000,000 | — | — |
| 1979-07-11 | $1.04 | $1.27 | 662,400 | — | — |
| 1979-07-10 | $1.05 | $1.28 | 1,169,600 | — | — |
| 1979-07-09 | $1.04 | $1.27 | 830,400 | — | — |
| 1979-07-06 | $1.03 | $1.27 | 1,185,600 | — | — |
| 1979-07-05 | $1.02 | $1.25 | 544,000 | — | — |
| 1979-07-03 | $1.01 | $1.24 | 2,020,800 | — | — |
| 1979-07-02 | $1.00 | $1.23 | 3,209,600 | — | — |
| 1979-06-29 | $0.99 | $1.22 | 1,288,000 | — | — |
| 1979-06-28 | $1.00 | $1.23 | 404,800 | — | — |
| 1979-06-27 | $0.99 | $1.22 | 1,187,200 | — | — |
| 1979-06-26 | $1.00 | $1.23 | 958,400 | — | — |
| 1979-06-25 | $1.00 | $1.23 | 609,600 | — | — |
| 1979-06-22 | $1.01 | $1.24 | 942,400 | — | — |
| 1979-06-21 | $1.01 | $1.24 | 1,283,200 | — | — |
| 1979-06-20 | $1.02 | $1.25 | 1,100,800 | — | — |
| 1979-06-19 | $1.02 | $1.25 | 1,244,800 | — | — |
| 1979-06-18 | $1.02 | $1.25 | 652,800 | — | — |
| 1979-06-15 | $1.02 | $1.26 | 484,800 | — | — |
| 1979-06-14 | $1.03 | $1.27 | 1,652,800 | — | — |
| 1979-06-13 | $1.04 | $1.27 | 952,000 | — | — |
| 1979-06-12 | $1.04 | $1.27 | 1,270,400 | — | — |
| 1979-06-11 | $1.02 | $1.26 | 672,000 | — | — |
| 1979-06-08 | $1.02 | $1.26 | 787,200 | — | — |
| 1979-06-07 | $1.02 | $1.26 | 627,200 | — | — |
| 1979-06-06 | $1.02 | $1.26 | 752,000 | — | — |
| 1979-06-05 | $1.02 | $1.25 | 1,273,600 | — | — |
| 1979-06-04 | $1.02 | $1.25 | 742,400 | — | — |
| 1979-06-01 | $1.01 | $1.24 | 1,416,000 | — | — |
| 1979-05-31 | $1.02 | $1.25 | 688,000 | — | — |
| 1979-05-30 | $1.02 | $1.26 | 1,451,200 | — | — |
| 1979-05-29 | $1.04 | $1.27 | 572,800 | — | — |
| 1979-05-25 | $1.04 | $1.27 | 675,200 | — | — |
| 1979-05-24 | $1.04 | $1.27 | 281,600 | — | — |
| 1979-05-23 | $1.05 | $1.28 | 326,400 | — | — |
| 1979-05-22 | $1.06 | $1.30 | 944,000 | — | — |
| 1979-05-21 | $1.05 | $1.29 | 448,000 | — | — |
| 1979-05-18 | $1.05 | $1.28 | 600,000 | — | — |
| 1979-05-17 | $1.05 | $1.29 | 790,400 | — | — |
| 1979-05-16 | $1.05 | $1.29 | 1,014,400 | — | — |
| 1979-05-15 | $1.04 | $1.27 | 788,800 | — | — |
| 1979-05-14 | $1.03 | $1.27 | 1,523,200 | — | — |
| 1979-05-11 | $1.06 | $1.30 | 972,800 | — | — |
| 1979-05-10 | $1.09 | $1.34 | 785,600 | — | — |
| 1979-05-09 | $1.09 | $1.34 | 1,364,800 | — | — |
| 1979-05-08 | $1.09 | $1.34 | 896,000 | — | — |
| 1979-05-07 | $1.10 | $1.35 | 523,200 | — | — |
| 1979-05-04 | $1.13 | $1.38 | 2,403,200 | — | — |
| 1979-05-03 | $1.14 | $1.40 | 1,190,400 | — | — |
| 1979-05-02 | $1.15 | $1.41 | 916,800 | — | — |
| 1979-05-01 | $1.14 | $1.40 | 750,400 | — | — |
| 1979-04-30 | $1.14 | $1.40 | 1,806,400 | — | — |
| 1979-04-27 | $1.13 | $1.39 | 633,600 | — | — |
| 1979-04-26 | $1.14 | $1.40 | 1,313,600 | — | — |
| 1979-04-25 | $1.15 | $1.41 | 856,000 | — | — |
| 1979-04-24 | $1.13 | $1.39 | 856,000 | — | — |
| 1979-04-23 | $1.13 | $1.39 | 476,800 | — | — |
| 1979-04-20 | $1.13 | $1.38 | 1,278,400 | — | — |
| 1979-04-19 | $1.13 | $1.38 | 1,150,400 | — | — |
| 1979-04-18 | $1.13 | $1.36 | 1,075,200 | — | — |
| 1979-04-17 | $1.10 | $1.33 | 961,600 | — | — |
| 1979-04-16 | $1.09 | $1.31 | 1,051,200 | — | — |
| 1979-04-12 | $1.09 | $1.32 | 1,668,800 | — | — |
| 1979-04-11 | $1.10 | $1.33 | 1,478,400 | — | — |
| 1979-04-10 | $1.12 | $1.35 | 2,401,600 | — | — |
| 1979-04-09 | $1.09 | $1.31 | 3,246,400 | — | — |
| 1979-04-06 | $1.09 | $1.31 | 3,209,600 | — | — |
| 1979-04-05 | $1.07 | $1.29 | 1,107,200 | — | — |
| 1979-04-04 | $1.07 | $1.29 | 1,195,200 | — | — |
| 1979-04-03 | $1.05 | $1.27 | 2,062,400 | — | — |
| 1979-04-02 | $1.03 | $1.25 | 2,625,600 | — | — |
| 1979-03-30 | $1.04 | $1.26 | 854,400 | — | — |
| 1979-03-29 | $1.05 | $1.27 | 1,131,200 | — | — |
| 1979-03-28 | $1.06 | $1.28 | 3,318,400 | — | — |
| 1979-03-27 | $1.05 | $1.27 | 531,200 | — | — |
| 1979-03-26 | $1.06 | $1.28 | 612,800 | — | — |
| 1979-03-23 | $1.06 | $1.28 | 1,929,600 | — | — |
| 1979-03-22 | $1.09 | $1.31 | 1,147,200 | — | — |
| 1979-03-21 | $1.10 | $1.33 | 716,800 | — | — |
| 1979-03-20 | $1.09 | $1.32 | 584,000 | — | — |
| 1979-03-19 | $1.11 | $1.34 | 1,768,000 | — | — |
| 1979-03-16 | $1.09 | $1.32 | 2,459,200 | — | — |
| 1979-03-15 | $1.05 | $1.27 | 603,200 | — | — |
| 1979-03-14 | $1.08 | $1.30 | 492,800 | — | — |
| 1979-03-13 | $1.07 | $1.29 | 592,000 | — | — |
| 1979-03-12 | $1.08 | $1.30 | 1,225,600 | — | — |
| 1979-03-09 | $1.09 | $1.32 | 1,920,000 | — | — |
| 1979-03-08 | $1.09 | $1.31 | 662,400 | — | — |
| 1979-03-07 | $1.09 | $1.31 | 1,376,000 | — | — |
| 1979-03-06 | $1.06 | $1.28 | 625,600 | — | — |
| 1979-03-05 | $1.07 | $1.29 | 1,921,600 | — | — |
| 1979-03-02 | $1.06 | $1.28 | 744,000 | — | — |
| 1979-03-01 | $1.07 | $1.29 | 612,800 | — | — |
| 1979-02-28 | $1.06 | $1.28 | 640,000 | — | — |
| 1979-02-27 | $1.06 | $1.28 | 696,000 | — | — |
| 1979-02-26 | $1.08 | $1.30 | 1,116,800 | — | — |
| 1979-02-23 | $1.05 | $1.27 | 888,000 | — | — |
| 1979-02-22 | $1.05 | $1.27 | 1,164,800 | — | — |
| 1979-02-21 | $1.08 | $1.30 | 1,328,000 | — | — |
| 1979-02-20 | $1.09 | $1.32 | 1,982,400 | — | — |
| 1979-02-16 | $1.12 | $1.35 | 268,800 | — | — |
| 1979-02-15 | $1.13 | $1.36 | 915,200 | — | — |
| 1979-02-14 | $1.12 | $1.35 | 507,200 | — | — |
| 1979-02-13 | $1.13 | $1.36 | 545,600 | — | — |
| 1979-02-12 | $1.11 | $1.34 | 481,600 | — | — |
| 1979-02-09 | $1.11 | $1.34 | 372,800 | — | — |
| 1979-02-08 | $1.11 | $1.34 | 1,520,000 | — | — |
| 1979-02-07 | $1.12 | $1.35 | 888,000 | — | — |
| 1979-02-06 | $1.14 | $1.38 | 833,600 | — | — |
| 1979-02-05 | $1.14 | $1.38 | 731,200 | — | — |
| 1979-02-02 | $1.14 | $1.38 | 840,000 | — | — |
| 1979-02-01 | $1.16 | $1.41 | 459,200 | — | — |
| 1979-01-31 | $1.19 | $1.43 | 1,200,000 | — | — |
| 1979-01-30 | $1.18 | $1.43 | 1,334,400 | — | — |
| 1979-01-29 | $1.21 | $1.46 | 627,200 | — | — |
| 1979-01-26 | $1.21 | $1.46 | 2,243,200 | — | — |
| 1979-01-25 | $1.22 | $1.47 | 2,209,600 | — | — |
| 1979-01-24 | $1.19 | $1.43 | 2,852,800 | — | — |
| 1979-01-23 | $1.20 | $1.44 | 964,800 | — | — |
| 1979-01-22 | $1.20 | $1.45 | 1,129,600 | — | — |
| 1979-01-19 | $1.19 | $1.43 | 1,363,200 | — | — |
| 1979-01-18 | $1.17 | $1.40 | 2,118,400 | — | — |
| 1979-01-17 | $1.16 | $1.38 | 579,200 | — | — |
| 1979-01-16 | $1.14 | $1.36 | 1,595,200 | — | — |
| 1979-01-15 | $1.14 | $1.36 | 889,600 | — | — |
| 1979-01-12 | $1.12 | $1.33 | 1,419,200 | — | — |
| 1979-01-11 | $1.12 | $1.33 | 1,030,400 | — | — |
| 1979-01-10 | $1.12 | $1.33 | 556,800 | — | — |
| 1979-01-09 | $1.13 | $1.34 | 2,174,400 | — | — |
| 1979-01-08 | $1.11 | $1.32 | 726,400 | — | — |
| 1979-01-05 | $1.11 | $1.32 | 1,478,400 | — | — |
| 1979-01-04 | $1.09 | $1.30 | 2,366,400 | — | — |
| 1979-01-03 | $1.06 | $1.27 | 1,520,000 | — | — |
| 1979-01-02 | $1.05 | $1.26 | 686,400 | — | — |