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
- 1978-12-29 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 | $0.10 | $0.10 | 1,780,637 | — | — |
| 1979-12-28 | $0.09 | $0.09 | 847,469 | — | — |
| 1979-12-27 | $0.09 | $0.09 | 547,522 | — | — |
| 1979-12-26 | $0.09 | $0.09 | 280,903 | — | — |
| 1979-12-24 | $0.10 | $0.10 | 466,584 | — | — |
| 1979-12-21 | $0.10 | $0.10 | 761,770 | — | — |
| 1979-12-20 | $0.10 | $0.10 | 566,566 | — | — |
| 1979-12-19 | $0.10 | $0.10 | 571,327 | — | — |
| 1979-12-18 | $0.10 | $0.10 | 333,274 | — | — |
| 1979-12-17 | $0.10 | $0.10 | 219,009 | — | — |
| 1979-12-14 | $0.10 | $0.10 | 414,212 | — | — |
| 1979-12-13 | $0.10 | $0.10 | 495,150 | — | — |
| 1979-12-12 | $0.10 | $0.10 | 518,956 | — | — |
| 1979-12-11 | $0.10 | $0.10 | 385,646 | — | — |
| 1979-12-10 | $0.11 | $0.11 | 1,242,637 | — | — |
| 1979-12-07 | $0.10 | $0.10 | 271,381 | — | — |
| 1979-12-06 | $0.11 | $0.11 | 195,204 | — | — |
| 1979-12-05 | $0.11 | $0.11 | 290,425 | — | — |
| 1979-12-04 | $0.10 | $0.10 | 214,248 | — | — |
| 1979-12-03 | $0.11 | $0.11 | 252,336 | — | — |
| 1979-11-30 | $0.11 | $0.11 | 366,602 | — | — |
| 1979-11-29 | $0.11 | $0.11 | 809,381 | — | — |
| 1979-11-28 | $0.11 | $0.11 | 666,549 | — | — |
| 1979-11-27 | $0.10 | $0.10 | 785,575 | — | — |
| 1979-11-26 | $0.10 | $0.10 | 533,239 | — | — |
| 1979-11-23 | $0.10 | $0.10 | 71,416 | — | — |
| 1979-11-21 | $0.10 | $0.10 | 395,168 | — | — |
| 1979-11-20 | $0.10 | $0.10 | 599,894 | — | — |
| 1979-11-19 | $0.10 | $0.10 | 633,221 | — | — |
| 1979-11-16 | $0.10 | $0.10 | 366,602 | — | — |
| 1979-11-15 | $0.10 | $0.10 | 333,274 | — | — |
| 1979-11-14 | $0.10 | $0.10 | 1,337,859 | — | — |
| 1979-11-13 | $0.09 | $0.09 | 1,366,425 | — | — |
| 1979-11-12 | $0.08 | $0.08 | 380,885 | — | — |
| 1979-11-09 | $0.08 | $0.08 | 247,575 | — | — |
| 1979-11-08 | $0.08 | $0.08 | 418,973 | — | — |
| 1979-11-07 | $0.08 | $0.08 | 209,487 | — | — |
| 1979-11-06 | $0.09 | $0.09 | 85,699 | — | — |
| 1979-11-05 | $0.09 | $0.09 | 209,487 | — | — |
| 1979-11-02 | $0.09 | $0.09 | 1,690,177 | — | — |
| 1979-11-01 | $0.08 | $0.08 | 157,115 | — | — |
| 1979-10-31 | $0.08 | $0.08 | 538,000 | — | — |
| 1979-10-30 | $0.08 | $0.08 | 552,283 | — | — |
| 1979-10-29 | $0.08 | $0.08 | 495,150 | — | — |
| 1979-10-26 | $0.08 | $0.08 | 514,195 | — | — |
| 1979-10-25 | $0.08 | $0.08 | 485,628 | — | — |
| 1979-10-24 | $0.08 | $0.08 | 485,628 | — | — |
| 1979-10-23 | $0.08 | $0.08 | 1,095,044 | — | — |
| 1979-10-22 | $0.09 | $0.09 | 1,076,000 | — | — |
| 1979-10-19 | $0.09 | $0.09 | 714,159 | — | — |
| 1979-10-18 | $0.09 | $0.09 | 199,965 | — | — |
| 1979-10-17 | $0.10 | $0.10 | 585,611 | — | — |
| 1979-10-16 | $0.09 | $0.09 | 228,531 | — | — |
| 1979-10-15 | $0.09 | $0.09 | 352,319 | — | — |
| 1979-10-12 | $0.10 | $0.10 | 285,664 | — | — |
| 1979-10-11 | $0.10 | $0.10 | 1,328,336 | — | — |
| 1979-10-10 | $0.10 | $0.10 | 2,209,133 | — | — |
| 1979-10-09 | $0.11 | $0.11 | 2,009,168 | — | — |
| 1979-10-08 | $0.11 | $0.11 | 190,442 | — | — |
| 1979-10-05 | $0.11 | $0.11 | 290,425 | — | — |
| 1979-10-04 | $0.11 | $0.11 | 990,301 | — | — |
| 1979-10-03 | $0.11 | $0.11 | 423,735 | — | — |
| 1979-10-02 | $0.11 | $0.11 | 618,938 | — | — |
| 1979-10-01 | $0.11 | $0.11 | 361,841 | — | — |
| 1979-09-28 | $0.12 | $0.12 | 714,159 | — | — |
| 1979-09-27 | $0.12 | $0.12 | 542,761 | — | — |
| 1979-09-26 | $0.12 | $0.12 | 228,531 | — | — |
| 1979-09-25 | $0.12 | $0.12 | 157,115 | — | — |
| 1979-09-24 | $0.12 | $0.12 | 252,336 | — | — |
| 1979-09-21 | $0.12 | $0.12 | 795,097 | — | — |
| 1979-09-20 | $0.12 | $0.12 | 438,018 | — | — |
| 1979-09-19 | $0.12 | $0.12 | 476,106 | — | — |
| 1979-09-18 | $0.12 | $0.12 | 271,381 | — | — |
| 1979-09-17 | $0.12 | $0.12 | 633,221 | — | — |
| 1979-09-14 | $0.12 | $0.12 | 876,035 | — | — |
| 1979-09-13 | $0.12 | $0.12 | 452,301 | — | — |
| 1979-09-12 | $0.12 | $0.12 | 542,761 | — | — |
| 1979-09-11 | $0.11 | $0.11 | 861,752 | — | — |
| 1979-09-10 | $0.12 | $0.12 | 395,168 | — | — |
| 1979-09-07 | $0.12 | $0.12 | 480,867 | — | — |
| 1979-09-06 | $0.11 | $0.11 | 380,885 | — | — |
| 1979-09-05 | $0.11 | $0.11 | 990,301 | — | — |
| 1979-09-04 | $0.12 | $0.12 | 1,037,912 | — | — |
| 1979-08-31 | $0.13 | $0.13 | 795,097 | — | — |
| 1979-08-30 | $0.13 | $0.13 | 1,385,469 | — | — |
| 1979-08-29 | $0.13 | $0.13 | 2,042,496 | — | — |
| 1979-08-28 | $0.13 | $0.13 | 8,941,275 | — | — |
| 1979-08-27 | $0.12 | $0.12 | 1,128,372 | — | — |
| 1979-08-24 | $0.12 | $0.12 | 1,442,602 | — | — |
| 1979-08-23 | $0.11 | $0.11 | 661,788 | — | — |
| 1979-08-22 | $0.11 | $0.11 | 1,475,929 | — | — |
| 1979-08-21 | $0.11 | $0.11 | 338,035 | — | — |
| 1979-08-20 | $0.11 | $0.11 | 266,619 | — | — |
| 1979-08-17 | $0.11 | $0.11 | 757,009 | — | — |
| 1979-08-16 | $0.11 | $0.11 | 4,627,753 | — | — |
| 1979-08-15 | $0.11 | $0.11 | 733,204 | — | — |
| 1979-08-14 | $0.11 | $0.11 | 956,974 | — | — |
| 1979-08-13 | $0.11 | $0.11 | 490,389 | — | — |
| 1979-08-10 | $0.11 | $0.11 | 418,973 | — | — |
| 1979-08-09 | $0.11 | $0.11 | 204,726 | — | — |
| 1979-08-08 | $0.11 | $0.11 | 576,089 | — | — |
| 1979-08-07 | $0.11 | $0.11 | 961,735 | — | — |
| 1979-08-06 | $0.11 | $0.11 | 885,558 | — | — |
| 1979-08-03 | $0.11 | $0.11 | 599,894 | — | — |
| 1979-08-02 | $0.10 | $0.10 | 133,310 | — | — |
| 1979-08-01 | $0.11 | $0.11 | 438,018 | — | — |
| 1979-07-31 | $0.11 | $0.11 | 333,274 | — | — |
| 1979-07-30 | $0.10 | $0.10 | 233,292 | — | — |
| 1979-07-27 | $0.11 | $0.11 | 404,690 | — | — |
| 1979-07-26 | $0.11 | $0.11 | 733,204 | — | — |
| 1979-07-25 | $0.10 | $0.10 | 99,982 | — | — |
| 1979-07-24 | $0.10 | $0.10 | 185,681 | — | — |
| 1979-07-23 | $0.11 | $0.11 | 318,991 | — | — |
| 1979-07-20 | $0.11 | $0.11 | 823,664 | — | — |
| 1979-07-19 | $0.10 | $0.10 | 804,620 | — | — |
| 1979-07-18 | $0.10 | $0.10 | 895,080 | — | — |
| 1979-07-17 | $0.10 | $0.10 | 476,106 | — | — |
| 1979-07-16 | $0.11 | $0.11 | 614,177 | — | — |
| 1979-07-13 | $0.10 | $0.10 | 399,929 | — | — |
| 1979-07-12 | $0.11 | $0.11 | 161,876 | — | — |
| 1979-07-11 | $0.11 | $0.11 | 818,903 | — | — |
| 1979-07-10 | $0.11 | $0.11 | 290,425 | — | — |
| 1979-07-09 | $0.11 | $0.11 | 304,708 | — | — |
| 1979-07-06 | $0.11 | $0.11 | 214,248 | — | — |
| 1979-07-05 | $0.11 | $0.11 | 161,876 | — | — |
| 1979-07-03 | $0.11 | $0.11 | 1,604,478 | — | — |
| 1979-07-02 | $0.11 | $0.11 | 747,487 | — | — |
| 1979-06-29 | $0.11 | $0.11 | 585,611 | — | — |
| 1979-06-28 | $0.11 | $0.11 | 223,770 | — | — |
| 1979-06-27 | $0.11 | $0.11 | 252,336 | — | — |
| 1979-06-26 | $0.11 | $0.11 | 1,456,885 | — | — |
| 1979-06-25 | $0.11 | $0.11 | 528,478 | — | — |
| 1979-06-22 | $0.12 | $0.12 | 576,089 | — | — |
| 1979-06-21 | $0.12 | $0.12 | 1,128,372 | — | — |
| 1979-06-20 | $0.12 | $0.12 | 785,575 | — | — |
| 1979-06-19 | $0.12 | $0.12 | 476,106 | — | — |
| 1979-06-18 | $0.12 | $0.12 | 1,052,195 | — | — |
| 1979-06-15 | $0.12 | $0.12 | 771,292 | — | — |
| 1979-06-14 | $0.12 | $0.12 | 2,809,027 | — | — |
| 1979-06-13 | $0.11 | $0.11 | 799,858 | — | — |
| 1979-06-12 | $0.11 | $0.11 | 461,823 | — | — |
| 1979-06-11 | $0.11 | $0.11 | 628,460 | — | — |
| 1979-06-08 | $0.11 | $0.11 | 547,522 | — | — |
| 1979-06-07 | $0.11 | $0.11 | 623,699 | — | — |
| 1979-06-06 | $0.11 | $0.11 | 814,142 | — | — |
| 1979-06-05 | $0.11 | $0.11 | 1,209,310 | — | — |
| 1979-06-04 | $0.11 | $0.11 | 837,947 | — | — |
| 1979-06-01 | $0.10 | $0.10 | 233,292 | — | — |
| 1979-05-31 | $0.11 | $0.11 | 576,089 | — | — |
| 1979-05-30 | $0.11 | $0.11 | 685,593 | — | — |
| 1979-05-29 | $0.11 | $0.11 | 1,280,726 | — | — |
| 1979-05-25 | $0.12 | $0.12 | 1,880,620 | — | — |
| 1979-05-24 | $0.10 | $0.10 | 295,186 | — | — |
| 1979-05-23 | $0.10 | $0.10 | 418,973 | — | — |
| 1979-05-22 | $0.10 | $0.10 | 90,460 | — | — |
| 1979-05-21 | $0.09 | $0.09 | 261,858 | — | — |
| 1979-05-18 | $0.09 | $0.09 | 252,336 | — | — |
| 1979-05-17 | $0.09 | $0.09 | 557,044 | — | — |
| 1979-05-16 | $0.09 | $0.09 | 138,071 | — | — |
| 1979-05-15 | $0.09 | $0.09 | 119,027 | — | — |
| 1979-05-14 | $0.09 | $0.09 | 514,195 | — | — |
| 1979-05-11 | $0.09 | $0.09 | 1,023,628 | — | — |
| 1979-05-10 | $0.09 | $0.09 | 418,973 | — | — |
| 1979-05-09 | $0.09 | $0.09 | 956,974 | — | — |
| 1979-05-08 | $0.09 | $0.09 | 737,965 | — | — |
| 1979-05-07 | $0.09 | $0.09 | 395,168 | — | — |
| 1979-05-04 | $0.09 | $0.09 | 314,230 | — | — |
| 1979-05-03 | $0.09 | $0.09 | 219,009 | — | — |
| 1979-05-02 | $0.09 | $0.09 | 647,504 | — | — |
| 1979-05-01 | $0.10 | $0.10 | 223,770 | — | — |
| 1979-04-30 | $0.10 | $0.10 | 466,584 | — | — |
| 1979-04-27 | $0.10 | $0.10 | 504,673 | — | — |
| 1979-04-26 | $0.11 | $0.11 | 138,071 | — | — |
| 1979-04-25 | $0.10 | $0.10 | 14,283 | — | — |
| 1979-04-24 | $0.10 | $0.10 | 219,009 | — | — |
| 1979-04-23 | $0.11 | $0.11 | 209,487 | — | — |
| 1979-04-20 | $0.11 | $0.11 | 238,053 | — | — |
| 1979-04-19 | $0.11 | $0.11 | 490,389 | — | — |
| 1979-04-18 | $0.11 | $0.11 | 338,035 | — | — |
| 1979-04-17 | $0.12 | $0.12 | 1,323,575 | — | — |
| 1979-04-16 | $0.11 | $0.11 | 833,186 | — | — |
| 1979-04-12 | $0.11 | $0.11 | 1,066,478 | — | — |
| 1979-04-11 | $0.12 | $0.12 | 609,416 | — | — |
| 1979-04-10 | $0.12 | $0.12 | 1,180,743 | — | — |
| 1979-04-09 | $0.12 | $0.12 | 1,623,522 | — | — |
| 1979-04-06 | $0.12 | $0.12 | 1,747,310 | — | — |
| 1979-04-05 | $0.13 | $0.13 | 5,237,169 | — | — |
| 1979-04-04 | $0.12 | $0.12 | 2,566,213 | — | — |
| 1979-04-03 | $0.12 | $0.12 | 2,590,018 | — | — |
| 1979-04-02 | $0.10 | $0.10 | 418,973 | — | — |
| 1979-03-30 | $0.11 | $0.11 | 390,407 | — | — |
| 1979-03-29 | $0.11 | $0.11 | 195,204 | — | — |
| 1979-03-28 | $0.11 | $0.11 | 342,796 | — | — |
| 1979-03-27 | $0.11 | $0.11 | 642,743 | — | — |
| 1979-03-26 | $0.11 | $0.11 | 490,389 | — | — |
| 1979-03-23 | $0.11 | $0.11 | 518,956 | — | — |
| 1979-03-22 | $0.11 | $0.11 | 1,199,788 | — | — |
| 1979-03-21 | $0.11 | $0.11 | 1,414,036 | — | — |
| 1979-03-20 | $0.11 | $0.11 | 585,611 | — | — |
| 1979-03-19 | $0.11 | $0.11 | 1,166,460 | — | — |
| 1979-03-16 | $0.11 | $0.11 | 1,195,027 | — | — |
| 1979-03-15 | $0.10 | $0.10 | 199,965 | — | — |
| 1979-03-14 | $0.10 | $0.10 | 547,522 | — | — |
| 1979-03-13 | $0.10 | $0.10 | 623,699 | — | — |
| 1979-03-12 | $0.10 | $0.10 | 1,804,443 | — | — |
| 1979-03-09 | $0.10 | $0.10 | 999,823 | — | — |
| 1979-03-08 | $0.10 | $0.10 | 2,071,062 | — | — |
| 1979-03-07 | $0.09 | $0.09 | 318,991 | — | — |
| 1979-03-06 | $0.09 | $0.09 | 176,159 | — | — |
| 1979-03-05 | $0.09 | $0.09 | 252,336 | — | — |
| 1979-03-02 | $0.09 | $0.09 | 309,469 | — | — |
| 1979-03-01 | $0.09 | $0.09 | 280,903 | — | — |
| 1979-02-28 | $0.09 | $0.09 | 1,118,850 | — | — |
| 1979-02-27 | $0.08 | $0.08 | 561,805 | — | — |
| 1979-02-26 | $0.08 | $0.08 | 285,664 | — | — |
| 1979-02-23 | $0.09 | $0.09 | 1,128,372 | — | — |
| 1979-02-22 | $0.08 | $0.08 | 1,047,434 | — | — |
| 1979-02-21 | $0.08 | $0.08 | 433,257 | — | — |
| 1979-02-20 | $0.08 | $0.08 | 204,726 | — | — |
| 1979-02-16 | $0.08 | $0.08 | 352,319 | — | — |
| 1979-02-15 | $0.08 | $0.08 | 114,265 | — | — |
| 1979-02-14 | $0.08 | $0.08 | 176,159 | — | — |
| 1979-02-13 | $0.08 | $0.08 | 485,628 | — | — |
| 1979-02-12 | $0.08 | $0.08 | 733,204 | — | — |
| 1979-02-09 | $0.07 | $0.07 | 242,814 | — | — |
| 1979-02-08 | $0.07 | $0.07 | 204,726 | — | — |
| 1979-02-07 | $0.07 | $0.07 | 161,876 | — | — |
| 1979-02-06 | $0.08 | $0.08 | 99,982 | — | — |
| 1979-02-05 | $0.08 | $0.08 | 195,204 | — | — |
| 1979-02-02 | $0.08 | $0.08 | 138,071 | — | — |
| 1979-02-01 | $0.08 | $0.08 | 409,451 | — | — |
| 1979-01-31 | $0.08 | $0.08 | 271,381 | — | — |
| 1979-01-30 | $0.08 | $0.08 | 176,159 | — | — |
| 1979-01-29 | $0.08 | $0.08 | 214,248 | — | — |
| 1979-01-26 | $0.08 | $0.08 | 180,920 | — | — |
| 1979-01-25 | $0.08 | $0.08 | 195,204 | — | — |
| 1979-01-24 | $0.08 | $0.08 | 438,018 | — | — |
| 1979-01-23 | $0.08 | $0.08 | 61,894 | — | — |
| 1979-01-22 | $0.09 | $0.09 | 666,549 | — | — |
| 1979-01-19 | $0.08 | $0.08 | 704,637 | — | — |
| 1979-01-18 | $0.08 | $0.08 | 99,982 | — | — |
| 1979-01-17 | $0.08 | $0.08 | 199,965 | — | — |
| 1979-01-16 | $0.08 | $0.08 | 504,673 | — | — |
| 1979-01-15 | $0.08 | $0.08 | 219,009 | — | — |
| 1979-01-12 | $0.08 | $0.08 | 657,027 | — | — |
| 1979-01-11 | $0.08 | $0.08 | 161,876 | — | — |
| 1979-01-10 | $0.08 | $0.08 | 566,566 | — | — |
| 1979-01-09 | $0.08 | $0.08 | 923,646 | — | — |
| 1979-01-08 | $0.09 | $0.09 | 338,035 | — | — |
| 1979-01-05 | $0.09 | $0.09 | 376,124 | — | — |
| 1979-01-04 | $0.08 | $0.08 | 199,965 | — | — |
| 1979-01-03 | $0.08 | $0.08 | 190,442 | — | — |
| 1979-01-02 | $0.08 | $0.08 | 0 | — | — |