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 | $0.92 | $0.92 | 2,880,487 | — | — |
| 1979-12-28 | $0.93 | $0.93 | 9,629,194 | — | — |
| 1979-12-27 | $0.92 | $0.92 | 6,651,394 | — | — |
| 1979-12-26 | $0.91 | $0.91 | 5,279,270 | — | — |
| 1979-12-24 | $0.88 | $0.88 | 3,931,475 | — | — |
| 1979-12-21 | $0.88 | $0.88 | 4,374,252 | — | — |
| 1979-12-20 | $0.89 | $0.89 | 7,546,680 | — | — |
| 1979-12-19 | $0.87 | $0.87 | 6,213,482 | — | — |
| 1979-12-18 | $0.86 | $0.86 | 2,028,991 | — | — |
| 1979-12-17 | $0.90 | $0.90 | 5,084,643 | — | — |
| 1979-12-14 | $0.90 | $0.90 | 4,111,505 | — | — |
| 1979-12-13 | $0.90 | $0.90 | 6,807,096 | — | — |
| 1979-12-12 | $0.86 | $0.86 | 4,218,550 | — | — |
| 1979-12-11 | $0.84 | $0.84 | 2,296,604 | — | — |
| 1979-12-10 | $0.83 | $0.83 | 4,276,939 | — | — |
| 1979-12-07 | $0.82 | $0.82 | 3,532,489 | — | — |
| 1979-12-06 | $0.84 | $0.84 | 2,233,350 | — | — |
| 1979-12-05 | $0.84 | $0.84 | 5,396,047 | — | — |
| 1979-12-04 | $0.84 | $0.84 | 1,965,737 | — | — |
| 1979-12-03 | $0.83 | $0.83 | 1,693,259 | — | — |
| 1979-11-30 | $0.81 | $0.81 | 1,668,931 | — | — |
| 1979-11-29 | $0.81 | $0.81 | 3,970,400 | — | — |
| 1979-11-28 | $0.81 | $0.81 | 3,683,325 | — | — |
| 1979-11-27 | $0.81 | $0.81 | 3,191,891 | — | — |
| 1979-11-26 | $0.81 | $0.81 | 1,805,170 | — | — |
| 1979-11-23 | $0.78 | $0.78 | 1,829,498 | — | — |
| 1979-11-21 | $0.77 | $0.77 | 4,792,701 | — | — |
| 1979-11-20 | $0.75 | $0.75 | 2,632,337 | — | — |
| 1979-11-19 | $0.76 | $0.76 | 3,999,595 | — | — |
| 1979-11-16 | $0.75 | $0.75 | 2,009,529 | — | — |
| 1979-11-15 | $0.76 | $0.76 | 832,032 | — | — |
| 1979-11-14 | $0.76 | $0.76 | 4,456,969 | — | — |
| 1979-11-13 | $0.76 | $0.76 | 2,262,544 | — | — |
| 1979-11-12 | $0.77 | $0.77 | 2,539,888 | — | — |
| 1979-11-09 | $0.76 | $0.76 | 2,155,499 | — | — |
| 1979-11-08 | $0.75 | $0.75 | 5,994,526 | — | — |
| 1979-11-07 | $0.73 | $0.73 | 3,624,937 | — | — |
| 1979-11-06 | $0.75 | $0.75 | 6,091,840 | — | — |
| 1979-11-05 | $0.75 | $0.75 | 1,089,914 | — | — |
| 1979-11-02 | $0.76 | $0.76 | 544,957 | — | — |
| 1979-11-01 | $0.76 | $0.76 | 2,306,336 | — | — |
| 1979-10-31 | $0.76 | $0.76 | 773,644 | — | — |
| 1979-10-30 | $0.78 | $0.78 | 1,848,961 | — | — |
| 1979-10-29 | $0.76 | $0.76 | 729,853 | — | — |
| 1979-10-26 | $0.77 | $0.77 | 1,055,854 | — | — |
| 1979-10-25 | $0.76 | $0.76 | 1,260,213 | — | — |
| 1979-10-24 | $0.76 | $0.76 | 1,775,976 | — | — |
| 1979-10-23 | $0.76 | $0.76 | 3,444,906 | — | — |
| 1979-10-22 | $0.76 | $0.76 | 2,136,036 | — | — |
| 1979-10-19 | $0.76 | $0.76 | 1,625,139 | — | — |
| 1979-10-18 | $0.78 | $0.78 | 851,495 | — | — |
| 1979-10-17 | $0.79 | $0.79 | 822,301 | — | — |
| 1979-10-16 | $0.79 | $0.79 | 1,016,929 | — | — |
| 1979-10-15 | $0.79 | $0.79 | 2,442,575 | — | — |
| 1979-10-12 | $0.79 | $0.79 | 1,182,362 | — | — |
| 1979-10-11 | $0.79 | $0.79 | 1,951,140 | — | — |
| 1979-10-10 | $0.81 | $0.81 | 5,473,898 | — | — |
| 1979-10-09 | $0.80 | $0.80 | 3,055,651 | — | — |
| 1979-10-08 | $0.81 | $0.81 | 1,805,170 | — | — |
| 1979-10-05 | $0.81 | $0.81 | 1,771,110 | — | — |
| 1979-10-04 | $0.81 | $0.81 | 1,805,170 | — | — |
| 1979-10-03 | $0.81 | $0.81 | 1,430,512 | — | — |
| 1979-10-02 | $0.81 | $0.81 | 1,571,617 | — | — |
| 1979-10-01 | $0.82 | $0.82 | 1,664,065 | — | — |
| 1979-09-28 | $0.83 | $0.83 | 2,252,813 | — | — |
| 1979-09-27 | $0.83 | $0.83 | 841,764 | — | — |
| 1979-09-26 | $0.83 | $0.83 | 1,552,154 | — | — |
| 1979-09-25 | $0.83 | $0.83 | 2,072,783 | — | — |
| 1979-09-24 | $0.82 | $0.82 | 2,247,947 | — | — |
| 1979-09-21 | $0.83 | $0.83 | 3,590,877 | — | — |
| 1979-09-20 | $0.83 | $0.83 | 5,206,285 | — | — |
| 1979-09-19 | $0.82 | $0.82 | 4,432,641 | — | — |
| 1979-09-18 | $0.84 | $0.84 | 2,014,394 | — | — |
| 1979-09-17 | $0.85 | $0.85 | 1,133,705 | — | — |
| 1979-09-14 | $0.85 | $0.85 | 2,413,381 | — | — |
| 1979-09-13 | $0.84 | $0.84 | 1,960,872 | — | — |
| 1979-09-12 | $0.83 | $0.83 | 3,245,413 | — | — |
| 1979-09-11 | $0.82 | $0.82 | 1,231,019 | — | — |
| 1979-09-10 | $0.82 | $0.82 | 836,898 | — | — |
| 1979-09-07 | $0.83 | $0.83 | 1,883,021 | — | — |
| 1979-09-06 | $0.81 | $0.81 | 2,807,501 | — | — |
| 1979-09-05 | $0.81 | $0.81 | 1,561,885 | — | — |
| 1979-09-04 | $0.82 | $0.82 | 2,345,261 | — | — |
| 1979-08-31 | $0.82 | $0.82 | 778,510 | — | — |
| 1979-08-30 | $0.82 | $0.82 | 1,785,707 | — | — |
| 1979-08-29 | $0.83 | $0.83 | 1,357,527 | — | — |
| 1979-08-28 | $0.82 | $0.82 | 1,231,019 | — | — |
| 1979-08-27 | $0.82 | $0.82 | 1,756,513 | — | — |
| 1979-08-24 | $0.81 | $0.81 | 929,346 | — | — |
| 1979-08-23 | $0.82 | $0.82 | 1,245,616 | — | — |
| 1979-08-22 | $0.82 | $0.82 | 1,741,916 | — | — |
| 1979-08-21 | $0.83 | $0.83 | 2,846,427 | — | — |
| 1979-08-20 | $0.83 | $0.83 | 2,651,799 | — | — |
| 1979-08-17 | $0.84 | $0.84 | 1,289,407 | — | — |
| 1979-08-16 | $0.84 | $0.84 | 2,919,412 | — | — |
| 1979-08-15 | $0.86 | $0.86 | 3,347,592 | — | — |
| 1979-08-14 | $0.83 | $0.83 | 1,956,006 | — | — |
| 1979-08-13 | $0.84 | $0.84 | 2,846,427 | — | — |
| 1979-08-10 | $0.85 | $0.85 | 2,705,322 | — | — |
| 1979-08-09 | $0.85 | $0.85 | 2,788,039 | — | — |
| 1979-08-08 | $0.86 | $0.86 | 7,128,231 | — | — |
| 1979-08-07 | $0.85 | $0.85 | 5,580,943 | — | — |
| 1979-08-06 | $0.83 | $0.83 | 2,505,829 | — | — |
| 1979-08-03 | $0.82 | $0.82 | 2,719,919 | — | — |
| 1979-08-02 | $0.82 | $0.82 | 5,829,093 | — | — |
| 1979-08-01 | $0.82 | $0.82 | 7,527,217 | — | — |
| 1979-07-31 | $0.81 | $0.81 | 4,782,970 | — | — |
| 1979-07-30 | $0.80 | $0.80 | 2,126,305 | — | — |
| 1979-07-27 | $0.77 | $0.77 | 1,138,571 | — | — |
| 1979-07-26 | $0.77 | $0.77 | 3,483,832 | — | — |
| 1979-07-25 | $0.76 | $0.76 | 2,136,036 | — | — |
| 1979-07-24 | $0.75 | $0.75 | 2,374,455 | — | — |
| 1979-07-23 | $0.74 | $0.74 | 1,396,452 | — | — |
| 1979-07-20 | $0.73 | $0.73 | 1,630,005 | — | — |
| 1979-07-19 | $0.73 | $0.73 | 3,167,562 | — | — |
| 1979-07-18 | $0.75 | $0.75 | 11,633,857 | — | — |
| 1979-07-17 | $0.72 | $0.72 | 3,892,549 | — | — |
| 1979-07-16 | $0.72 | $0.72 | 1,722,453 | — | — |
| 1979-07-13 | $0.73 | $0.73 | 8,427,369 | — | — |
| 1979-07-12 | $0.74 | $0.74 | 7,692,651 | — | — |
| 1979-07-11 | $0.73 | $0.73 | 2,423,112 | — | — |
| 1979-07-10 | $0.72 | $0.72 | 2,106,842 | — | — |
| 1979-07-09 | $0.71 | $0.71 | 4,174,759 | — | — |
| 1979-07-06 | $0.70 | $0.70 | 958,540 | — | — |
| 1979-07-05 | $0.70 | $0.70 | 1,741,916 | — | — |
| 1979-07-03 | $0.70 | $0.70 | 2,097,111 | — | — |
| 1979-07-02 | $0.70 | $0.70 | 1,644,602 | — | — |
| 1979-06-29 | $0.69 | $0.69 | 2,432,843 | — | — |
| 1979-06-28 | $0.71 | $0.71 | 1,780,841 | — | — |
| 1979-06-27 | $0.71 | $0.71 | 1,323,467 | — | — |
| 1979-06-26 | $0.70 | $0.70 | 2,296,604 | — | — |
| 1979-06-25 | $0.72 | $0.72 | 2,101,977 | — | — |
| 1979-06-22 | $0.73 | $0.73 | 1,951,140 | — | — |
| 1979-06-21 | $0.73 | $0.73 | 2,729,650 | — | — |
| 1979-06-20 | $0.73 | $0.73 | 1,839,230 | — | — |
| 1979-06-19 | $0.73 | $0.73 | 1,367,258 | — | — |
| 1979-06-18 | $0.72 | $0.72 | 783,376 | — | — |
| 1979-06-15 | $0.73 | $0.73 | 759,047 | — | — |
| 1979-06-14 | $0.73 | $0.73 | 1,717,587 | — | — |
| 1979-06-13 | $0.75 | $0.75 | 1,785,707 | — | — |
| 1979-06-12 | $0.75 | $0.75 | 2,938,875 | — | — |
| 1979-06-11 | $0.75 | $0.75 | 754,181 | — | — |
| 1979-06-08 | $0.75 | $0.75 | 2,413,381 | — | — |
| 1979-06-07 | $0.75 | $0.75 | 1,727,319 | — | — |
| 1979-06-06 | $0.75 | $0.75 | 2,257,679 | — | — |
| 1979-06-05 | $0.73 | $0.73 | 2,038,723 | — | — |
| 1979-06-04 | $0.71 | $0.71 | 2,753,979 | — | — |
| 1979-06-01 | $0.71 | $0.71 | 3,639,534 | — | — |
| 1979-05-31 | $0.70 | $0.70 | 2,379,321 | — | — |
| 1979-05-30 | $0.71 | $0.71 | 2,749,113 | — | — |
| 1979-05-29 | $0.71 | $0.71 | 2,666,396 | — | — |
| 1979-05-25 | $0.70 | $0.70 | 1,338,064 | — | — |
| 1979-05-24 | $0.70 | $0.70 | 1,717,587 | — | — |
| 1979-05-23 | $0.69 | $0.69 | 4,544,551 | — | — |
| 1979-05-22 | $0.73 | $0.73 | 2,184,693 | — | — |
| 1979-05-21 | $0.73 | $0.73 | 2,053,320 | — | — |
| 1979-05-18 | $0.72 | $0.72 | 2,763,710 | — | — |
| 1979-05-17 | $0.72 | $0.72 | 1,863,558 | — | — |
| 1979-05-16 | $0.70 | $0.70 | 1,620,274 | — | — |
| 1979-05-15 | $0.69 | $0.69 | 1,440,243 | — | — |
| 1979-05-14 | $0.69 | $0.69 | 1,357,527 | — | — |
| 1979-05-11 | $0.69 | $0.69 | 2,914,546 | — | — |
| 1979-05-10 | $0.68 | $0.68 | 3,819,564 | — | — |
| 1979-05-09 | $0.70 | $0.70 | 2,228,485 | — | — |
| 1979-05-08 | $0.71 | $0.71 | 4,116,371 | — | — |
| 1979-05-07 | $0.71 | $0.71 | 4,520,223 | — | — |
| 1979-05-04 | $0.73 | $0.73 | 4,053,117 | — | — |
| 1979-05-03 | $0.75 | $0.75 | 2,213,887 | — | — |
| 1979-05-02 | $0.76 | $0.76 | 3,999,595 | — | — |
| 1979-05-01 | $0.77 | $0.77 | 2,024,126 | — | — |
| 1979-04-30 | $0.78 | $0.78 | 1,401,318 | — | — |
| 1979-04-27 | $0.78 | $0.78 | 1,187,228 | — | — |
| 1979-04-26 | $0.79 | $0.79 | 2,170,096 | — | — |
| 1979-04-25 | $0.78 | $0.78 | 2,199,290 | — | — |
| 1979-04-24 | $0.78 | $0.78 | 1,795,438 | — | — |
| 1979-04-23 | $0.78 | $0.78 | 2,598,277 | — | — |
| 1979-04-20 | $0.77 | $0.77 | 1,659,199 | — | — |
| 1979-04-19 | $0.77 | $0.77 | 3,148,099 | — | — |
| 1979-04-18 | $0.78 | $0.78 | 1,046,123 | — | — |
| 1979-04-17 | $0.78 | $0.78 | 2,744,247 | — | — |
| 1979-04-16 | $0.80 | $0.80 | 3,284,339 | — | — |
| 1979-04-12 | $0.82 | $0.82 | 2,155,499 | — | — |
| 1979-04-11 | $0.82 | $0.82 | 2,768,576 | — | — |
| 1979-04-10 | $0.80 | $0.80 | 4,491,029 | — | — |
| 1979-04-09 | $0.81 | $0.81 | 1,342,930 | — | — |
| 1979-04-06 | $0.81 | $0.81 | 2,126,305 | — | — |
| 1979-04-05 | $0.82 | $0.82 | 2,792,904 | — | — |
| 1979-04-04 | $0.81 | $0.81 | 2,199,290 | — | — |
| 1979-04-03 | $0.81 | $0.81 | 2,106,842 | — | — |
| 1979-04-02 | $0.79 | $0.79 | 1,119,108 | — | — |
| 1979-03-30 | $0.81 | $0.81 | 1,522,960 | — | — |
| 1979-03-29 | $0.81 | $0.81 | 2,788,039 | — | — |
| 1979-03-28 | $0.79 | $0.79 | 2,899,949 | — | — |
| 1979-03-27 | $0.79 | $0.79 | 2,155,499 | — | — |
| 1979-03-26 | $0.78 | $0.78 | 880,689 | — | — |
| 1979-03-23 | $0.79 | $0.79 | 2,170,096 | — | — |
| 1979-03-22 | $0.79 | $0.79 | 6,554,080 | — | — |
| 1979-03-21 | $0.78 | $0.78 | 3,965,535 | — | — |
| 1979-03-20 | $0.76 | $0.76 | 18,499,341 | — | — |
| 1979-03-19 | $0.77 | $0.77 | 4,549,417 | — | — |
| 1979-03-16 | $0.77 | $0.77 | 6,923,872 | — | — |
| 1979-03-15 | $0.77 | $0.77 | 2,904,815 | — | — |
| 1979-03-14 | $0.78 | $0.78 | 2,389,052 | — | — |
| 1979-03-13 | $0.79 | $0.79 | 4,057,983 | — | — |
| 1979-03-12 | $0.78 | $0.78 | 3,551,951 | — | — |
| 1979-03-09 | $0.78 | $0.78 | 6,179,422 | — | — |
| 1979-03-08 | $0.77 | $0.77 | 2,320,933 | — | — |
| 1979-03-07 | $0.76 | $0.76 | 5,186,822 | — | — |
| 1979-03-06 | $0.75 | $0.75 | 2,384,187 | — | — |
| 1979-03-05 | $0.77 | $0.77 | 8,772,833 | — | — |
| 1979-03-02 | $0.76 | $0.76 | 1,050,988 | — | — |
| 1979-03-01 | $0.76 | $0.76 | 1,406,183 | — | — |
| 1979-02-28 | $0.76 | $0.76 | 1,586,214 | — | — |
| 1979-02-27 | $0.76 | $0.76 | 2,155,499 | — | — |
| 1979-02-26 | $0.78 | $0.78 | 1,727,319 | — | — |
| 1979-02-23 | $0.78 | $0.78 | 2,277,141 | — | — |
| 1979-02-22 | $0.80 | $0.80 | 2,106,842 | — | — |
| 1979-02-21 | $0.80 | $0.80 | 1,883,021 | — | — |
| 1979-02-20 | $0.81 | $0.81 | 1,391,586 | — | — |
| 1979-02-16 | $0.80 | $0.80 | 982,869 | — | — |
| 1979-02-15 | $0.80 | $0.80 | 885,555 | — | — |
| 1979-02-14 | $0.81 | $0.81 | 1,737,050 | — | — |
| 1979-02-13 | $0.81 | $0.81 | 2,286,873 | — | — |
| 1979-02-12 | $0.79 | $0.79 | 1,372,124 | — | — |
| 1979-02-09 | $0.78 | $0.78 | 2,992,397 | — | — |
| 1979-02-08 | $0.79 | $0.79 | 2,836,695 | — | — |
| 1979-02-07 | $0.78 | $0.78 | 3,449,772 | — | — |
| 1979-02-06 | $0.81 | $0.81 | 2,554,486 | — | — |
| 1979-02-05 | $0.80 | $0.80 | 4,004,460 | — | — |
| 1979-02-02 | $0.82 | $0.82 | 2,690,725 | — | — |
| 1979-02-01 | $0.84 | $0.84 | 4,252,610 | — | — |
| 1979-01-31 | $0.85 | $0.85 | 2,471,769 | — | — |
| 1979-01-30 | $0.88 | $0.88 | 2,919,412 | — | — |
| 1979-01-29 | $0.89 | $0.89 | 2,038,723 | — | — |
| 1979-01-26 | $0.90 | $0.90 | 4,062,848 | — | — |
| 1979-01-25 | $0.88 | $0.88 | 7,016,320 | — | — |
| 1979-01-24 | $0.88 | $0.88 | 2,301,470 | — | — |
| 1979-01-23 | $0.89 | $0.89 | 1,508,363 | — | — |
| 1979-01-22 | $0.89 | $0.89 | 1,688,393 | — | — |
| 1979-01-19 | $0.89 | $0.89 | 2,500,963 | — | — |
| 1979-01-18 | $0.89 | $0.89 | 2,024,126 | — | — |
| 1979-01-17 | $0.88 | $0.88 | 2,817,233 | — | — |
| 1979-01-16 | $0.89 | $0.89 | 3,167,562 | — | — |
| 1979-01-15 | $0.90 | $0.90 | 1,936,543 | — | — |
| 1979-01-12 | $0.90 | $0.90 | 4,310,998 | — | — |
| 1979-01-11 | $0.88 | $0.88 | 3,201,622 | — | — |
| 1979-01-10 | $0.85 | $0.85 | 2,807,501 | — | — |
| 1979-01-09 | $0.87 | $0.87 | 3,274,607 | — | — |
| 1979-01-08 | $0.86 | $0.86 | 2,651,799 | — | — |
| 1979-01-05 | $0.86 | $0.86 | 3,581,145 | — | — |
| 1979-01-04 | $0.87 | $0.87 | 5,035,986 | — | — |
| 1979-01-03 | $0.85 | $0.85 | 4,014,192 | — | — |
| 1979-01-02 | $0.83 | $0.83 | 1,571,617 | — | — |