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 | $0.72 | $0.95 | 4,032,000 | — | — |
| 1979-12-28 | $0.72 | $0.95 | 2,068,800 | — | — |
| 1979-12-27 | $0.73 | $0.96 | 4,161,600 | — | — |
| 1979-12-26 | $0.71 | $0.94 | 1,228,800 | — | — |
| 1979-12-24 | $0.71 | $0.94 | 1,219,200 | — | — |
| 1979-12-21 | $0.71 | $0.94 | 2,544,000 | — | — |
| 1979-12-20 | $0.72 | $0.94 | 9,504,000 | — | — |
| 1979-12-19 | $0.71 | $0.94 | 10,190,400 | — | — |
| 1979-12-18 | $0.75 | $0.99 | 4,550,400 | — | — |
| 1979-12-17 | $0.75 | $0.99 | 4,473,600 | — | — |
| 1979-12-14 | $0.75 | $0.99 | 5,380,800 | — | — |
| 1979-12-13 | $0.72 | $0.95 | 3,652,800 | — | — |
| 1979-12-12 | $0.72 | $0.95 | 6,676,800 | — | — |
| 1979-12-11 | $0.73 | $0.96 | 4,430,400 | — | — |
| 1979-12-10 | $0.73 | $0.96 | 5,712,000 | — | — |
| 1979-12-07 | $0.72 | $0.95 | 3,604,800 | — | — |
| 1979-12-06 | $0.70 | $0.93 | 5,515,200 | — | — |
| 1979-12-05 | $0.71 | $0.94 | 3,902,400 | — | — |
| 1979-12-04 | $0.71 | $0.94 | 8,793,600 | — | — |
| 1979-12-03 | $0.71 | $0.93 | 3,561,600 | — | — |
| 1979-11-30 | $0.70 | $0.92 | 3,120,000 | — | — |
| 1979-11-29 | $0.70 | $0.92 | 3,686,400 | — | — |
| 1979-11-28 | $0.71 | $0.94 | 2,678,400 | — | — |
| 1979-11-27 | $0.70 | $0.92 | 7,435,200 | — | — |
| 1979-11-26 | $0.70 | $0.92 | 4,286,400 | — | — |
| 1979-11-23 | $0.68 | $0.88 | 2,572,800 | — | — |
| 1979-11-21 | $0.67 | $0.87 | 6,201,600 | — | — |
| 1979-11-20 | $0.66 | $0.86 | 4,756,800 | — | — |
| 1979-11-19 | $0.68 | $0.89 | 3,067,200 | — | — |
| 1979-11-16 | $0.68 | $0.89 | 3,292,800 | — | — |
| 1979-11-15 | $0.69 | $0.90 | 4,531,200 | — | — |
| 1979-11-14 | $0.70 | $0.91 | 3,268,800 | — | — |
| 1979-11-13 | $0.71 | $0.92 | 4,598,400 | — | — |
| 1979-11-12 | $0.73 | $0.94 | 4,248,000 | — | — |
| 1979-11-09 | $0.71 | $0.92 | 4,670,400 | — | — |
| 1979-11-08 | $0.70 | $0.91 | 9,096,000 | — | — |
| 1979-11-07 | $0.72 | $0.93 | 3,806,400 | — | — |
| 1979-11-06 | $0.71 | $0.92 | 3,076,800 | — | — |
| 1979-11-05 | $0.72 | $0.93 | 3,902,400 | — | — |
| 1979-11-02 | $0.72 | $0.94 | 3,676,800 | — | — |
| 1979-11-01 | $0.72 | $0.93 | 4,814,400 | — | — |
| 1979-10-31 | $0.72 | $0.93 | 3,340,800 | — | — |
| 1979-10-30 | $0.72 | $0.94 | 5,059,200 | — | — |
| 1979-10-29 | $0.72 | $0.94 | 1,564,800 | — | — |
| 1979-10-26 | $0.72 | $0.94 | 1,670,400 | — | — |
| 1979-10-25 | $0.72 | $0.93 | 2,577,600 | — | — |
| 1979-10-24 | $0.72 | $0.93 | 4,003,200 | — | — |
| 1979-10-23 | $0.72 | $0.93 | 2,625,600 | — | — |
| 1979-10-22 | $0.72 | $0.94 | 4,454,400 | — | — |
| 1979-10-19 | $0.72 | $0.94 | 4,934,400 | — | — |
| 1979-10-18 | $0.73 | $0.94 | 2,505,600 | — | — |
| 1979-10-17 | $0.73 | $0.95 | 2,664,000 | — | — |
| 1979-10-16 | $0.73 | $0.95 | 3,926,400 | — | — |
| 1979-10-15 | $0.72 | $0.94 | 3,475,200 | — | — |
| 1979-10-12 | $0.73 | $0.95 | 2,870,400 | — | — |
| 1979-10-11 | $0.73 | $0.95 | 6,292,800 | — | — |
| 1979-10-10 | $0.73 | $0.95 | 6,950,400 | — | — |
| 1979-10-09 | $0.74 | $0.96 | 4,012,800 | — | — |
| 1979-10-08 | $0.75 | $0.97 | 1,675,200 | — | — |
| 1979-10-05 | $0.76 | $0.99 | 6,628,800 | — | — |
| 1979-10-04 | $0.75 | $0.97 | 3,144,000 | — | — |
| 1979-10-03 | $0.76 | $0.98 | 3,057,600 | — | — |
| 1979-10-02 | $0.76 | $0.99 | 6,393,600 | — | — |
| 1979-10-01 | $0.75 | $0.98 | 5,289,600 | — | — |
| 1979-09-28 | $0.76 | $0.99 | 3,854,400 | — | — |
| 1979-09-27 | $0.77 | $0.99 | 3,220,800 | — | — |
| 1979-09-26 | $0.77 | $1.00 | 4,080,000 | — | — |
| 1979-09-25 | $0.77 | $1.00 | 4,219,200 | — | — |
| 1979-09-24 | $0.77 | $1.00 | 2,668,800 | — | — |
| 1979-09-21 | $0.78 | $1.01 | 7,416,000 | — | — |
| 1979-09-20 | $0.80 | $1.04 | 6,350,400 | — | — |
| 1979-09-19 | $0.79 | $1.03 | 4,948,800 | — | — |
| 1979-09-18 | $0.80 | $1.04 | 4,478,400 | — | — |
| 1979-09-17 | $0.82 | $1.06 | 2,342,400 | — | — |
| 1979-09-14 | $0.82 | $1.06 | 3,403,200 | — | — |
| 1979-09-13 | $0.81 | $1.05 | 3,273,600 | — | — |
| 1979-09-12 | $0.82 | $1.06 | 1,257,600 | — | — |
| 1979-09-11 | $0.81 | $1.05 | 4,512,000 | — | — |
| 1979-09-10 | $0.81 | $1.05 | 3,984,000 | — | — |
| 1979-09-07 | $0.82 | $1.05 | 1,780,800 | — | — |
| 1979-09-06 | $0.82 | $1.05 | 4,209,600 | — | — |
| 1979-09-05 | $0.82 | $1.05 | 3,240,000 | — | — |
| 1979-09-04 | $0.82 | $1.06 | 1,896,000 | — | — |
| 1979-08-31 | $0.83 | $1.07 | 3,408,000 | — | — |
| 1979-08-30 | $0.83 | $1.07 | 1,248,000 | — | — |
| 1979-08-29 | $0.84 | $1.07 | 2,812,800 | — | — |
| 1979-08-28 | $0.84 | $1.08 | 3,340,800 | — | — |
| 1979-08-27 | $0.84 | $1.08 | 2,491,200 | — | — |
| 1979-08-24 | $0.84 | $1.08 | 1,492,800 | — | — |
| 1979-08-23 | $0.85 | $1.09 | 1,891,200 | — | — |
| 1979-08-22 | $0.85 | $1.09 | 3,350,400 | — | — |
| 1979-08-21 | $0.85 | $1.09 | 3,523,200 | — | — |
| 1979-08-20 | $0.84 | $1.08 | 2,889,600 | — | — |
| 1979-08-17 | $0.84 | $1.07 | 2,966,400 | — | — |
| 1979-08-16 | $0.84 | $1.08 | 4,944,000 | — | — |
| 1979-08-15 | $0.83 | $1.07 | 3,153,600 | — | — |
| 1979-08-14 | $0.83 | $1.07 | 5,265,600 | — | — |
| 1979-08-13 | $0.83 | $1.07 | 3,417,600 | — | — |
| 1979-08-10 | $0.83 | $1.07 | 6,470,400 | — | — |
| 1979-08-09 | $0.83 | $1.06 | 4,224,000 | — | — |
| 1979-08-08 | $0.83 | $1.07 | 5,582,400 | — | — |
| 1979-08-07 | $0.83 | $1.07 | 6,945,600 | — | — |
| 1979-08-06 | $0.82 | $1.05 | 2,731,200 | — | — |
| 1979-08-03 | $0.82 | $1.05 | 3,244,800 | — | — |
| 1979-08-02 | $0.81 | $1.04 | 2,529,600 | — | — |
| 1979-08-01 | $0.82 | $1.05 | 5,784,000 | — | — |
| 1979-07-31 | $0.82 | $1.05 | 5,131,200 | — | — |
| 1979-07-30 | $0.83 | $1.06 | 2,073,600 | — | — |
| 1979-07-27 | $0.82 | $1.05 | 1,526,400 | — | — |
| 1979-07-26 | $0.82 | $1.06 | 5,817,600 | — | — |
| 1979-07-25 | $0.79 | $1.02 | 1,747,200 | — | — |
| 1979-07-24 | $0.78 | $1.01 | 1,272,000 | — | — |
| 1979-07-23 | $0.77 | $0.99 | 2,174,400 | — | — |
| 1979-07-20 | $0.78 | $1.00 | 1,944,000 | — | — |
| 1979-07-19 | $0.78 | $1.00 | 2,572,800 | — | — |
| 1979-07-18 | $0.78 | $1.00 | 4,022,400 | — | — |
| 1979-07-17 | $0.78 | $1.00 | 3,969,600 | — | — |
| 1979-07-16 | $0.79 | $1.01 | 820,800 | — | — |
| 1979-07-13 | $0.78 | $1.01 | 1,704,000 | — | — |
| 1979-07-12 | $0.78 | $1.01 | 2,832,000 | — | — |
| 1979-07-11 | $0.79 | $1.01 | 5,448,000 | — | — |
| 1979-07-10 | $0.79 | $1.02 | 4,684,800 | — | — |
| 1979-07-09 | $0.79 | $1.02 | 5,068,800 | — | — |
| 1979-07-06 | $0.79 | $1.02 | 2,841,600 | — | — |
| 1979-07-05 | $0.79 | $1.02 | 2,760,000 | — | — |
| 1979-07-03 | $0.79 | $1.02 | 2,035,200 | — | — |
| 1979-07-02 | $0.79 | $1.01 | 2,289,600 | — | — |
| 1979-06-29 | $0.80 | $1.02 | 2,462,400 | — | — |
| 1979-06-28 | $0.81 | $1.04 | 1,857,600 | — | — |
| 1979-06-27 | $0.81 | $1.04 | 1,905,600 | — | — |
| 1979-06-26 | $0.80 | $1.03 | 3,518,400 | — | — |
| 1979-06-25 | $0.80 | $1.03 | 4,003,200 | — | — |
| 1979-06-22 | $0.81 | $1.04 | 4,507,200 | — | — |
| 1979-06-21 | $0.80 | $1.03 | 2,467,200 | — | — |
| 1979-06-20 | $0.80 | $1.03 | 1,243,200 | — | — |
| 1979-06-19 | $0.80 | $1.03 | 2,188,800 | — | — |
| 1979-06-18 | $0.80 | $1.02 | 3,441,600 | — | — |
| 1979-06-15 | $0.81 | $1.04 | 2,380,800 | — | — |
| 1979-06-14 | $0.83 | $1.06 | 4,305,600 | — | — |
| 1979-06-13 | $0.84 | $1.08 | 4,382,400 | — | — |
| 1979-06-12 | $0.84 | $1.08 | 3,945,600 | — | — |
| 1979-06-11 | $0.84 | $1.06 | 2,400,000 | — | — |
| 1979-06-08 | $0.81 | $1.03 | 2,476,800 | — | — |
| 1979-06-07 | $0.81 | $1.03 | 2,563,200 | — | — |
| 1979-06-06 | $0.81 | $1.02 | 5,044,800 | — | — |
| 1979-06-05 | $0.82 | $1.04 | 2,352,000 | — | — |
| 1979-06-04 | $0.82 | $1.03 | 1,718,400 | — | — |
| 1979-06-01 | $0.82 | $1.03 | 1,315,200 | — | — |
| 1979-05-31 | $0.82 | $1.04 | 2,745,600 | — | — |
| 1979-05-30 | $0.80 | $1.02 | 2,812,800 | — | — |
| 1979-05-29 | $0.81 | $1.02 | 2,596,800 | — | — |
| 1979-05-25 | $0.81 | $1.02 | 2,409,600 | — | — |
| 1979-05-24 | $0.80 | $1.02 | 2,606,400 | — | — |
| 1979-05-23 | $0.81 | $1.03 | 4,569,600 | — | — |
| 1979-05-22 | $0.81 | $1.02 | 3,408,000 | — | — |
| 1979-05-21 | $0.78 | $0.99 | 3,456,000 | — | — |
| 1979-05-18 | $0.78 | $0.99 | 5,630,400 | — | — |
| 1979-05-17 | $0.78 | $0.98 | 5,491,200 | — | — |
| 1979-05-16 | $0.78 | $0.99 | 3,609,600 | — | — |
| 1979-05-15 | $0.78 | $0.99 | 1,924,800 | — | — |
| 1979-05-14 | $0.78 | $0.99 | 2,486,400 | — | — |
| 1979-05-11 | $0.77 | $0.98 | 5,980,800 | — | — |
| 1979-05-10 | $0.77 | $0.97 | 5,256,000 | — | — |
| 1979-05-09 | $0.79 | $1.01 | 7,219,200 | — | — |
| 1979-05-08 | $0.80 | $1.02 | 2,985,600 | — | — |
| 1979-05-07 | $0.80 | $1.02 | 2,448,000 | — | — |
| 1979-05-04 | $0.80 | $1.02 | 4,089,600 | — | — |
| 1979-05-03 | $0.81 | $1.03 | 4,488,000 | — | — |
| 1979-05-02 | $0.82 | $1.03 | 6,393,600 | — | — |
| 1979-05-01 | $0.83 | $1.05 | 3,196,800 | — | — |
| 1979-04-30 | $0.83 | $1.05 | 3,182,400 | — | — |
| 1979-04-27 | $0.83 | $1.05 | 1,396,800 | — | — |
| 1979-04-26 | $0.83 | $1.06 | 4,084,800 | — | — |
| 1979-04-25 | $0.84 | $1.07 | 2,068,800 | — | — |
| 1979-04-24 | $0.83 | $1.05 | 3,360,000 | — | — |
| 1979-04-23 | $0.83 | $1.05 | 1,977,600 | — | — |
| 1979-04-20 | $0.84 | $1.06 | 2,616,000 | — | — |
| 1979-04-19 | $0.83 | $1.05 | 4,939,200 | — | — |
| 1979-04-18 | $0.82 | $1.04 | 5,462,400 | — | — |
| 1979-04-17 | $0.81 | $1.03 | 4,406,400 | — | — |
| 1979-04-16 | $0.82 | $1.03 | 2,932,800 | — | — |
| 1979-04-12 | $0.81 | $1.03 | 6,163,200 | — | — |
| 1979-04-11 | $0.83 | $1.05 | 3,763,200 | — | — |
| 1979-04-10 | $0.84 | $1.07 | 3,268,800 | — | — |
| 1979-04-09 | $0.85 | $1.08 | 1,358,400 | — | — |
| 1979-04-06 | $0.86 | $1.09 | 3,979,200 | — | — |
| 1979-04-05 | $0.86 | $1.09 | 2,587,200 | — | — |
| 1979-04-04 | $0.86 | $1.09 | 5,049,600 | — | — |
| 1979-04-03 | $0.87 | $1.10 | 3,806,400 | — | — |
| 1979-04-02 | $0.84 | $1.07 | 4,017,600 | — | — |
| 1979-03-30 | $0.86 | $1.09 | 1,339,200 | — | — |
| 1979-03-29 | $0.86 | $1.09 | 2,683,200 | — | — |
| 1979-03-28 | $0.87 | $1.10 | 2,884,800 | — | — |
| 1979-03-27 | $0.86 | $1.09 | 3,019,200 | — | — |
| 1979-03-26 | $0.85 | $1.08 | 3,465,600 | — | — |
| 1979-03-23 | $0.85 | $1.08 | 2,596,800 | — | — |
| 1979-03-22 | $0.85 | $1.08 | 3,609,600 | — | — |
| 1979-03-21 | $0.84 | $1.07 | 3,580,800 | — | — |
| 1979-03-20 | $0.84 | $1.06 | 4,372,800 | — | — |
| 1979-03-19 | $0.85 | $1.08 | 2,078,400 | — | — |
| 1979-03-16 | $0.85 | $1.08 | 3,134,400 | — | — |
| 1979-03-15 | $0.86 | $1.09 | 1,857,600 | — | — |
| 1979-03-14 | $0.87 | $1.10 | 3,115,200 | — | — |
| 1979-03-13 | $0.87 | $1.10 | 3,724,800 | — | — |
| 1979-03-12 | $0.89 | $1.11 | 1,968,000 | — | — |
| 1979-03-09 | $0.89 | $1.12 | 2,505,600 | — | — |
| 1979-03-08 | $0.88 | $1.10 | 1,771,200 | — | — |
| 1979-03-07 | $0.86 | $1.08 | 3,307,200 | — | — |
| 1979-03-06 | $0.86 | $1.08 | 3,043,200 | — | — |
| 1979-03-05 | $0.88 | $1.10 | 2,193,600 | — | — |
| 1979-03-02 | $0.87 | $1.09 | 1,627,200 | — | — |
| 1979-03-01 | $0.88 | $1.10 | 2,390,400 | — | — |
| 1979-02-28 | $0.88 | $1.10 | 1,617,600 | — | — |
| 1979-02-27 | $0.87 | $1.09 | 3,014,400 | — | — |
| 1979-02-26 | $0.88 | $1.10 | 2,764,800 | — | — |
| 1979-02-23 | $0.88 | $1.11 | 1,262,400 | — | — |
| 1979-02-22 | $0.89 | $1.12 | 2,572,800 | — | — |
| 1979-02-21 | $0.89 | $1.11 | 3,345,600 | — | — |
| 1979-02-20 | $0.90 | $1.12 | 1,272,000 | — | — |
| 1979-02-16 | $0.90 | $1.12 | 2,856,000 | — | — |
| 1979-02-15 | $0.90 | $1.13 | 1,660,800 | — | — |
| 1979-02-14 | $0.90 | $1.12 | 1,348,800 | — | — |
| 1979-02-13 | $0.89 | $1.12 | 1,795,200 | — | — |
| 1979-02-12 | $0.88 | $1.10 | 2,544,000 | — | — |
| 1979-02-09 | $0.88 | $1.10 | 1,152,000 | — | — |
| 1979-02-08 | $0.88 | $1.10 | 1,747,200 | — | — |
| 1979-02-07 | $0.88 | $1.10 | 1,987,200 | — | — |
| 1979-02-06 | $0.90 | $1.13 | 3,307,200 | — | — |
| 1979-02-05 | $0.90 | $1.13 | 3,753,600 | — | — |
| 1979-02-02 | $0.91 | $1.14 | 3,134,400 | — | — |
| 1979-02-01 | $0.91 | $1.14 | 3,110,400 | — | — |
| 1979-01-31 | $0.91 | $1.14 | 7,027,200 | — | — |
| 1979-01-30 | $0.91 | $1.14 | 2,097,600 | — | — |
| 1979-01-29 | $0.92 | $1.16 | 1,017,600 | — | — |
| 1979-01-26 | $0.93 | $1.17 | 2,760,000 | — | — |
| 1979-01-25 | $0.93 | $1.17 | 6,110,400 | — | — |
| 1979-01-24 | $0.93 | $1.17 | 3,326,400 | — | — |
| 1979-01-23 | $0.93 | $1.16 | 1,248,000 | — | — |
| 1979-01-22 | $0.93 | $1.16 | 2,145,600 | — | — |
| 1979-01-19 | $0.93 | $1.17 | 2,280,000 | — | — |
| 1979-01-18 | $0.94 | $1.17 | 1,320,000 | — | — |
| 1979-01-17 | $0.94 | $1.18 | 3,388,800 | — | — |
| 1979-01-16 | $0.95 | $1.18 | 3,052,800 | — | — |
| 1979-01-15 | $0.96 | $1.20 | 3,182,400 | — | — |
| 1979-01-12 | $0.95 | $1.18 | 4,252,800 | — | — |
| 1979-01-11 | $0.94 | $1.18 | 2,928,000 | — | — |
| 1979-01-10 | $0.95 | $1.19 | 2,164,800 | — | — |
| 1979-01-09 | $0.96 | $1.20 | 4,036,800 | — | — |
| 1979-01-08 | $0.95 | $1.18 | 2,961,600 | — | — |
| 1979-01-05 | $0.95 | $1.19 | 3,739,200 | — | — |
| 1979-01-04 | $0.94 | $1.18 | 4,243,200 | — | — |
| 1979-01-03 | $0.93 | $1.16 | 7,224,000 | — | — |
| 1979-01-02 | $0.91 | $1.13 | 2,006,400 | — | — |