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
- 1977-01-03 to 2026-08-27
- 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 |
|---|---|---|---|
| 1979-12-31 | $1.34 | $1.34 | 566,400 |
| 1979-12-28 | $1.34 | $1.34 | 343,200 |
| 1979-12-27 | $1.34 | $1.34 | 441,600 |
| 1979-12-26 | $1.34 | $1.34 | 1,377,600 |
| 1979-12-24 | $1.35 | $1.35 | 249,600 |
| 1979-12-21 | $1.33 | $1.33 | 783,600 |
| 1979-12-20 | $1.35 | $1.35 | 1,071,600 |
| 1979-12-19 | $1.32 | $1.32 | 1,580,400 |
| 1979-12-18 | $1.32 | $1.32 | 949,200 |
| 1979-12-17 | $1.34 | $1.34 | 1,984,800 |
| 1979-12-14 | $1.35 | $1.35 | 439,200 |
| 1979-12-13 | $1.34 | $1.34 | 1,180,800 |
| 1979-12-12 | $1.35 | $1.35 | 908,400 |
| 1979-12-11 | $1.34 | $1.34 | 351,600 |
| 1979-12-10 | $1.38 | $1.38 | 213,600 |
| 1979-12-07 | $1.40 | $1.40 | 482,400 |
| 1979-12-06 | $1.40 | $1.40 | 1,004,400 |
| 1979-12-05 | $1.41 | $1.41 | 769,200 |
| 1979-12-04 | $1.38 | $1.38 | 698,400 |
| 1979-12-03 | $1.36 | $1.36 | 1,822,800 |
| 1979-11-30 | $1.38 | $1.38 | 895,200 |
| 1979-11-29 | $1.41 | $1.41 | 356,400 |
| 1979-11-28 | $1.42 | $1.42 | 1,035,600 |
| 1979-11-27 | $1.43 | $1.43 | 1,898,400 |
| 1979-11-26 | $1.43 | $1.43 | 1,186,800 |
| 1979-11-23 | $1.35 | $1.35 | 266,400 |
| 1979-11-21 | $1.33 | $1.33 | 1,197,600 |
| 1979-11-20 | $1.32 | $1.32 | 2,892,000 |
| 1979-11-19 | $1.33 | $1.33 | 3,175,200 |
| 1979-11-16 | $1.35 | $1.35 | 206,400 |
| 1979-11-15 | $1.38 | $1.38 | 505,200 |
| 1979-11-14 | $1.40 | $1.40 | 1,706,400 |
| 1979-11-13 | $1.36 | $1.36 | 3,002,400 |
| 1979-11-12 | $1.38 | $1.38 | 362,400 |
| 1979-11-09 | $1.33 | $1.33 | 871,200 |
| 1979-11-08 | $1.35 | $1.35 | 399,600 |
| 1979-11-07 | $1.35 | $1.35 | 1,114,800 |
| 1979-11-06 | $1.39 | $1.39 | 144,000 |
| 1979-11-05 | $1.40 | $1.40 | 361,200 |
| 1979-11-02 | $1.40 | $1.40 | 412,800 |
| 1979-11-01 | $1.39 | $1.39 | 235,200 |
| 1979-10-31 | $1.36 | $1.36 | 300,000 |
| 1979-10-30 | $1.35 | $1.35 | 343,200 |
| 1979-10-29 | $1.34 | $1.34 | 176,400 |
| 1979-10-26 | $1.33 | $1.33 | 1,272,000 |
| 1979-10-25 | $1.32 | $1.32 | 343,200 |
| 1979-10-24 | $1.32 | $1.32 | 753,600 |
| 1979-10-23 | $1.31 | $1.31 | 376,800 |
| 1979-10-22 | $1.31 | $1.31 | 1,126,800 |
| 1979-10-19 | $1.33 | $1.33 | 2,233,200 |
| 1979-10-18 | $1.33 | $1.33 | 717,600 |
| 1979-10-17 | $1.34 | $1.34 | 1,342,800 |
| 1979-10-16 | $1.35 | $1.35 | 1,156,800 |
| 1979-10-15 | $1.35 | $1.35 | 1,186,800 |
| 1979-10-12 | $1.35 | $1.35 | 993,600 |
| 1979-10-11 | $1.33 | $1.33 | 5,776,800 |
| 1979-10-10 | $1.29 | $1.29 | 2,084,400 |
| 1979-10-09 | $1.33 | $1.33 | 2,359,200 |
| 1979-10-08 | $1.42 | $1.42 | 2,245,200 |
| 1979-10-05 | $1.42 | $1.42 | 3,492,000 |
| 1979-10-04 | $1.42 | $1.42 | 2,562,000 |
| 1979-10-03 | $1.43 | $1.43 | 1,236,000 |
| 1979-10-02 | $1.46 | $1.46 | 1,312,800 |
| 1979-10-01 | $1.46 | $1.46 | 2,224,800 |
| 1979-09-28 | $1.48 | $1.48 | 4,364,400 |
| 1979-09-27 | $1.50 | $1.50 | 1,820,400 |
| 1979-09-26 | $1.51 | $1.51 | 558,000 |
| 1979-09-25 | $1.50 | $1.50 | 306,000 |
| 1979-09-24 | $1.50 | $1.50 | 246,000 |
| 1979-09-21 | $1.50 | $1.50 | 2,430,000 |
| 1979-09-20 | $1.51 | $1.51 | 1,917,600 |
| 1979-09-19 | $1.52 | $1.52 | 1,394,400 |
| 1979-09-18 | $1.52 | $1.52 | 932,400 |
| 1979-09-17 | $1.55 | $1.55 | 1,779,600 |
| 1979-09-14 | $1.54 | $1.54 | 469,200 |
| 1979-09-13 | $1.53 | $1.53 | 224,400 |
| 1979-09-12 | $1.54 | $1.54 | 464,400 |
| 1979-09-11 | $1.52 | $1.52 | 1,090,800 |
| 1979-09-10 | $1.55 | $1.55 | 280,800 |
| 1979-09-07 | $1.55 | $1.55 | 1,389,600 |
| 1979-09-06 | $1.57 | $1.57 | 580,800 |
| 1979-09-05 | $1.56 | $1.56 | 698,400 |
| 1979-09-04 | $1.57 | $1.57 | 133,200 |
| 1979-08-31 | $1.58 | $1.58 | 267,600 |
| 1979-08-30 | $1.57 | $1.57 | 1,934,400 |
| 1979-08-29 | $1.56 | $1.56 | 1,897,200 |
| 1979-08-28 | $1.55 | $1.55 | 206,400 |
| 1979-08-27 | $1.56 | $1.56 | 699,600 |
| 1979-08-24 | $1.57 | $1.57 | 525,600 |
| 1979-08-23 | $1.56 | $1.56 | 649,200 |
| 1979-08-22 | $1.58 | $1.58 | 1,609,200 |
| 1979-08-21 | $1.59 | $1.59 | 13,046,400 |
| 1979-08-20 | $1.58 | $1.58 | 996,000 |
| 1979-08-17 | $1.59 | $1.59 | 435,600 |
| 1979-08-16 | $1.59 | $1.59 | 1,082,400 |
| 1979-08-15 | $1.60 | $1.60 | 870,000 |
| 1979-08-14 | $1.58 | $1.58 | 376,800 |
| 1979-08-13 | $1.58 | $1.58 | 427,200 |
| 1979-08-10 | $1.58 | $1.58 | 1,154,400 |
| 1979-08-09 | $1.58 | $1.58 | 1,752,000 |
| 1979-08-08 | $1.58 | $1.58 | 1,245,600 |
| 1979-08-07 | $1.57 | $1.57 | 1,298,400 |
| 1979-08-06 | $1.57 | $1.57 | 350,400 |
| 1979-08-03 | $1.57 | $1.57 | 818,400 |
| 1979-08-02 | $1.56 | $1.56 | 1,710,000 |
| 1979-08-01 | $1.56 | $1.56 | 1,504,800 |
| 1979-07-31 | $1.55 | $1.55 | 1,008,000 |
| 1979-07-30 | $1.53 | $1.53 | 312,000 |
| 1979-07-27 | $1.51 | $1.51 | 195,600 |
| 1979-07-26 | $1.50 | $1.50 | 362,400 |
| 1979-07-25 | $1.50 | $1.50 | 1,088,400 |
| 1979-07-24 | $1.48 | $1.48 | 444,000 |
| 1979-07-23 | $1.50 | $1.50 | 98,400 |
| 1979-07-20 | $1.49 | $1.49 | 606,000 |
| 1979-07-19 | $1.50 | $1.50 | 1,118,400 |
| 1979-07-18 | $1.50 | $1.50 | 346,800 |
| 1979-07-17 | $1.50 | $1.50 | 238,800 |
| 1979-07-16 | $1.50 | $1.50 | 1,665,600 |
| 1979-07-13 | $1.52 | $1.52 | 1,062,000 |
| 1979-07-12 | $1.52 | $1.52 | 342,000 |
| 1979-07-11 | $1.53 | $1.53 | 591,600 |
| 1979-07-10 | $1.54 | $1.54 | 531,600 |
| 1979-07-09 | $1.55 | $1.55 | 2,624,400 |
| 1979-07-06 | $1.55 | $1.55 | 1,104,000 |
| 1979-07-05 | $1.54 | $1.54 | 231,600 |
| 1979-07-03 | $1.51 | $1.51 | 658,800 |
| 1979-07-02 | $1.50 | $1.50 | 1,263,600 |
| 1979-06-29 | $1.54 | $1.54 | 1,328,400 |
| 1979-06-28 | $1.56 | $1.56 | 921,600 |
| 1979-06-27 | $1.54 | $1.54 | 882,000 |
| 1979-06-26 | $1.50 | $1.50 | 1,407,600 |
| 1979-06-25 | $1.51 | $1.51 | 783,600 |
| 1979-06-22 | $1.51 | $1.51 | 1,020,000 |
| 1979-06-21 | $1.51 | $1.51 | 732,000 |
| 1979-06-20 | $1.51 | $1.51 | 1,495,200 |
| 1979-06-19 | $1.49 | $1.49 | 2,374,800 |
| 1979-06-18 | $1.50 | $1.50 | 336,000 |
| 1979-06-15 | $1.49 | $1.49 | 754,800 |
| 1979-06-14 | $1.50 | $1.50 | 702,000 |
| 1979-06-13 | $1.51 | $1.51 | 1,298,400 |
| 1979-06-12 | $1.52 | $1.52 | 2,695,200 |
| 1979-06-11 | $1.49 | $1.49 | 816,000 |
| 1979-06-08 | $1.50 | $1.50 | 3,465,600 |
| 1979-06-07 | $1.48 | $1.48 | 2,395,200 |
| 1979-06-06 | $1.42 | $1.42 | 946,800 |
| 1979-06-05 | $1.42 | $1.42 | 1,209,600 |
| 1979-06-04 | $1.40 | $1.40 | 1,509,600 |
| 1979-06-01 | $1.38 | $1.38 | 2,196,000 |
| 1979-05-31 | $1.38 | $1.38 | 475,200 |
| 1979-05-30 | $1.39 | $1.39 | 1,267,200 |
| 1979-05-29 | $1.38 | $1.38 | 5,414,400 |
| 1979-05-25 | $1.39 | $1.39 | 1,171,200 |
| 1979-05-24 | $1.39 | $1.39 | 2,179,200 |
| 1979-05-23 | $1.40 | $1.40 | 440,400 |
| 1979-05-22 | $1.40 | $1.40 | 464,400 |
| 1979-05-21 | $1.40 | $1.40 | 464,400 |
| 1979-05-18 | $1.35 | $1.35 | 393,600 |
| 1979-05-17 | $1.35 | $1.35 | 411,600 |
| 1979-05-16 | $1.34 | $1.34 | 1,170,000 |
| 1979-05-15 | $1.33 | $1.33 | 48,000 |
| 1979-05-14 | $1.32 | $1.32 | 248,400 |
| 1979-05-11 | $1.33 | $1.33 | 504,000 |
| 1979-05-10 | $1.34 | $1.34 | 692,400 |
| 1979-05-09 | $1.33 | $1.33 | 312,000 |
| 1979-05-08 | $1.34 | $1.34 | 612,000 |
| 1979-05-07 | $1.32 | $1.32 | 751,200 |
| 1979-05-04 | $1.34 | $1.34 | 741,600 |
| 1979-05-03 | $1.33 | $1.33 | 360,000 |
| 1979-05-02 | $1.34 | $1.34 | 781,200 |
| 1979-05-01 | $1.33 | $1.33 | 1,113,600 |
| 1979-04-30 | $1.32 | $1.32 | 829,200 |
| 1979-04-27 | $1.34 | $1.34 | 1,868,400 |
| 1979-04-26 | $1.34 | $1.34 | 1,134,000 |
| 1979-04-25 | $1.34 | $1.34 | 456,000 |
| 1979-04-24 | $1.34 | $1.34 | 502,800 |
| 1979-04-23 | $1.33 | $1.33 | 1,071,600 |
| 1979-04-20 | $1.33 | $1.33 | 380,400 |
| 1979-04-19 | $1.33 | $1.33 | 633,600 |
| 1979-04-18 | $1.34 | $1.34 | 697,200 |
| 1979-04-17 | $1.33 | $1.33 | 855,600 |
| 1979-04-16 | $1.33 | $1.33 | 502,800 |
| 1979-04-12 | $1.34 | $1.34 | 392,400 |
| 1979-04-11 | $1.33 | $1.33 | 1,368,000 |
| 1979-04-10 | $1.35 | $1.35 | 1,053,600 |
| 1979-04-09 | $1.36 | $1.36 | 681,600 |
| 1979-04-06 | $1.35 | $1.35 | 466,800 |
| 1979-04-05 | $1.36 | $1.36 | 604,800 |
| 1979-04-04 | $1.35 | $1.35 | 1,035,600 |
| 1979-04-03 | $1.34 | $1.34 | 448,800 |
| 1979-04-02 | $1.32 | $1.32 | 837,600 |
| 1979-03-30 | $1.31 | $1.31 | 138,000 |
| 1979-03-29 | $1.31 | $1.31 | 512,400 |
| 1979-03-28 | $1.32 | $1.32 | 674,400 |
| 1979-03-27 | $1.31 | $1.31 | 608,400 |
| 1979-03-26 | $1.31 | $1.31 | 390,000 |
| 1979-03-23 | $1.33 | $1.33 | 1,318,800 |
| 1979-03-22 | $1.35 | $1.35 | 873,600 |
| 1979-03-21 | $1.36 | $1.36 | 889,200 |
| 1979-03-20 | $1.32 | $1.32 | 1,179,600 |
| 1979-03-19 | $1.35 | $1.35 | 276,000 |
| 1979-03-16 | $1.36 | $1.36 | 820,800 |
| 1979-03-15 | $1.38 | $1.38 | 354,000 |
| 1979-03-14 | $1.39 | $1.39 | 178,800 |
| 1979-03-13 | $1.40 | $1.40 | 1,768,800 |
| 1979-03-12 | $1.39 | $1.39 | 868,800 |
| 1979-03-09 | $1.40 | $1.40 | 2,677,200 |
| 1979-03-08 | $1.39 | $1.39 | 1,579,200 |
| 1979-03-07 | $1.35 | $1.35 | 742,800 |
| 1979-03-06 | $1.35 | $1.35 | 776,400 |
| 1979-03-05 | $1.35 | $1.35 | 580,800 |
| 1979-03-02 | $1.32 | $1.32 | 532,800 |
| 1979-03-01 | $1.31 | $1.31 | 770,400 |
| 1979-02-28 | $1.30 | $1.30 | 1,242,000 |
| 1979-02-27 | $1.33 | $1.33 | 2,661,600 |
| 1979-02-26 | $1.35 | $1.35 | 637,200 |
| 1979-02-23 | $1.34 | $1.34 | 1,467,600 |
| 1979-02-22 | $1.36 | $1.36 | 819,600 |
| 1979-02-21 | $1.36 | $1.36 | 776,400 |
| 1979-02-20 | $1.36 | $1.36 | 1,117,200 |
| 1979-02-16 | $1.35 | $1.35 | 1,431,600 |
| 1979-02-15 | $1.36 | $1.36 | 169,200 |
| 1979-02-14 | $1.38 | $1.38 | 255,600 |
| 1979-02-13 | $1.36 | $1.36 | 295,200 |
| 1979-02-12 | $1.36 | $1.36 | 116,400 |
| 1979-02-09 | $1.36 | $1.36 | 220,800 |
| 1979-02-08 | $1.36 | $1.36 | 711,600 |
| 1979-02-07 | $1.36 | $1.36 | 475,200 |
| 1979-02-06 | $1.39 | $1.39 | 993,600 |
| 1979-02-05 | $1.38 | $1.38 | 482,400 |
| 1979-02-02 | $1.36 | $1.36 | 615,600 |
| 1979-02-01 | $1.38 | $1.38 | 379,200 |
| 1979-01-31 | $1.40 | $1.40 | 1,394,400 |
| 1979-01-30 | $1.42 | $1.42 | 764,400 |
| 1979-01-29 | $1.43 | $1.43 | 301,200 |
| 1979-01-26 | $1.44 | $1.44 | 2,116,800 |
| 1979-01-25 | $1.41 | $1.41 | 439,200 |
| 1979-01-24 | $1.36 | $1.36 | 1,015,200 |
| 1979-01-23 | $1.34 | $1.34 | 428,400 |
| 1979-01-22 | $1.41 | $1.41 | 470,400 |
| 1979-01-19 | $1.35 | $1.35 | 1,399,200 |
| 1979-01-18 | $1.35 | $1.35 | 183,600 |
| 1979-01-17 | $1.34 | $1.34 | 681,600 |
| 1979-01-16 | $1.36 | $1.36 | 289,200 |
| 1979-01-15 | $1.39 | $1.39 | 324,000 |
| 1979-01-12 | $1.38 | $1.38 | 518,400 |
| 1979-01-11 | $1.34 | $1.34 | 670,800 |
| 1979-01-10 | $1.34 | $1.34 | 142,800 |
| 1979-01-09 | $1.35 | $1.35 | 778,800 |
| 1979-01-08 | $1.35 | $1.35 | 486,000 |
| 1979-01-05 | $1.38 | $1.38 | 390,000 |
| 1979-01-04 | $1.36 | $1.36 | 315,600 |
| 1979-01-03 | $1.35 | $1.35 | 400,800 |
| 1979-01-02 | $1.34 | $1.34 | 117,600 |