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
- 1973-02-21 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 | $0.88 | $0.88 | 67,200 | — | — |
| 1979-12-28 | $0.88 | $0.88 | 43,200 | — | — |
| 1979-12-27 | $0.88 | $0.88 | 14,400 | — | — |
| 1979-12-26 | $0.88 | $0.88 | 138,000 | — | — |
| 1979-12-24 | $0.90 | $0.90 | 21,600 | — | — |
| 1979-12-21 | $0.90 | $0.90 | 55,200 | — | — |
| 1979-12-20 | $0.90 | $0.90 | 25,200 | — | — |
| 1979-12-19 | $0.85 | $0.85 | 43,200 | — | — |
| 1979-12-18 | $0.85 | $0.85 | 48,000 | — | — |
| 1979-12-17 | $0.85 | $0.85 | 64,800 | — | — |
| 1979-12-14 | $0.81 | $0.81 | 18,000 | — | — |
| 1979-12-13 | $0.81 | $0.81 | 4,800 | — | — |
| 1979-12-12 | $0.81 | $0.81 | 48,000 | — | — |
| 1979-12-11 | $0.83 | $0.83 | 4,800 | — | — |
| 1979-12-10 | $0.81 | $0.81 | 52,800 | — | — |
| 1979-12-07 | $0.79 | $0.79 | 48,000 | — | — |
| 1979-12-06 | $0.77 | $0.77 | 38,400 | — | — |
| 1979-12-05 | $0.75 | $0.75 | 24,000 | — | — |
| 1979-12-04 | $0.77 | $0.77 | 25,200 | — | — |
| 1979-12-03 | $0.77 | $0.77 | 15,600 | — | — |
| 1979-11-30 | $0.77 | $0.77 | 6,000 | — | — |
| 1979-11-29 | $0.77 | $0.77 | 15,600 | — | — |
| 1979-11-28 | $0.75 | $0.75 | 6,000 | — | — |
| 1979-11-27 | $0.75 | $0.75 | 57,600 | — | — |
| 1979-11-26 | $0.75 | $0.75 | 8,400 | — | — |
| 1979-11-23 | $0.75 | $0.75 | 16,800 | — | — |
| 1979-11-21 | $0.73 | $0.73 | 43,200 | — | — |
| 1979-11-20 | $0.75 | $0.75 | 27,600 | — | — |
| 1979-11-19 | $0.75 | $0.75 | 21,600 | — | — |
| 1979-11-16 | $0.75 | $0.75 | 34,800 | — | — |
| 1979-11-15 | $0.75 | $0.75 | 6,000 | — | — |
| 1979-11-14 | $0.75 | $0.75 | 0 | — | — |
| 1979-11-13 | $0.75 | $0.75 | 92,400 | — | — |
| 1979-11-12 | $0.75 | $0.75 | 8,400 | — | — |
| 1979-11-09 | $0.75 | $0.75 | 8,400 | — | — |
| 1979-11-08 | $0.75 | $0.75 | 0 | — | — |
| 1979-11-07 | $0.75 | $0.75 | 27,600 | — | — |
| 1979-11-06 | $0.75 | $0.75 | 21,600 | — | — |
| 1979-11-05 | $0.75 | $0.75 | 68,400 | — | — |
| 1979-11-02 | $0.77 | $0.77 | 108,000 | — | — |
| 1979-11-01 | $0.75 | $0.75 | 15,600 | — | — |
| 1979-10-31 | $0.75 | $0.75 | 141,600 | — | — |
| 1979-10-30 | $0.75 | $0.75 | 24,000 | — | — |
| 1979-10-29 | $0.75 | $0.75 | 4,800 | — | — |
| 1979-10-26 | $0.77 | $0.77 | 13,200 | — | — |
| 1979-10-25 | $0.75 | $0.75 | 21,600 | — | — |
| 1979-10-24 | $0.75 | $0.75 | 31,200 | — | — |
| 1979-10-23 | $0.75 | $0.75 | 12,000 | — | — |
| 1979-10-22 | $0.75 | $0.75 | 67,200 | — | — |
| 1979-10-19 | $0.79 | $0.79 | 12,000 | — | — |
| 1979-10-18 | $0.81 | $0.81 | 2,400 | — | — |
| 1979-10-17 | $0.81 | $0.81 | 15,600 | — | — |
| 1979-10-16 | $0.81 | $0.81 | 13,200 | — | — |
| 1979-10-15 | $0.81 | $0.81 | 49,200 | — | — |
| 1979-10-12 | $0.83 | $0.83 | 13,200 | — | — |
| 1979-10-11 | $0.85 | $0.85 | 6,000 | — | — |
| 1979-10-10 | $0.83 | $0.83 | 62,400 | — | — |
| 1979-10-09 | $0.88 | $0.88 | 16,800 | — | — |
| 1979-10-08 | $0.90 | $0.90 | 73,200 | — | — |
| 1979-10-05 | $0.92 | $0.92 | 45,600 | — | — |
| 1979-10-04 | $0.92 | $0.92 | 4,800 | — | — |
| 1979-10-03 | $0.92 | $0.92 | 36,000 | — | — |
| 1979-10-02 | $0.90 | $0.90 | 9,600 | — | — |
| 1979-10-01 | $0.90 | $0.90 | 22,800 | — | — |
| 1979-09-28 | $0.90 | $0.90 | 7,200 | — | — |
| 1979-09-27 | $0.90 | $0.90 | 12,000 | — | — |
| 1979-09-26 | $0.90 | $0.90 | 14,400 | — | — |
| 1979-09-25 | $0.90 | $0.90 | 13,200 | — | — |
| 1979-09-24 | $0.90 | $0.90 | 30,000 | — | — |
| 1979-09-21 | $0.90 | $0.90 | 108,000 | — | — |
| 1979-09-20 | $0.90 | $0.90 | 16,800 | — | — |
| 1979-09-19 | $0.90 | $0.90 | 78,000 | — | — |
| 1979-09-18 | $0.92 | $0.92 | 12,000 | — | — |
| 1979-09-17 | $0.94 | $0.94 | 15,600 | — | — |
| 1979-09-14 | $0.94 | $0.94 | 54,000 | — | — |
| 1979-09-13 | $0.92 | $0.92 | 3,600 | — | — |
| 1979-09-12 | $0.94 | $0.94 | 87,600 | — | — |
| 1979-09-11 | $0.96 | $0.96 | 21,600 | — | — |
| 1979-09-10 | $0.98 | $0.98 | 62,400 | — | — |
| 1979-09-07 | $0.98 | $0.98 | 24,000 | — | — |
| 1979-09-06 | $0.98 | $0.98 | 43,200 | — | — |
| 1979-09-05 | $0.98 | $0.98 | 36,000 | — | — |
| 1979-09-04 | $1.00 | $1.00 | 126,000 | — | — |
| 1979-08-31 | $1.02 | $1.02 | 25,200 | — | — |
| 1979-08-30 | $1.02 | $1.02 | 81,600 | — | — |
| 1979-08-29 | $0.96 | $0.96 | 66,000 | — | — |
| 1979-08-28 | $0.92 | $0.92 | 37,200 | — | — |
| 1979-08-27 | $0.92 | $0.92 | 39,600 | — | — |
| 1979-08-24 | $0.92 | $0.92 | 28,800 | — | — |
| 1979-08-23 | $0.90 | $0.90 | 102,000 | — | — |
| 1979-08-22 | $0.85 | $0.85 | 25,200 | — | — |
| 1979-08-21 | $0.85 | $0.85 | 34,800 | — | — |
| 1979-08-20 | $0.85 | $0.85 | 20,400 | — | — |
| 1979-08-17 | $0.85 | $0.85 | 42,000 | — | — |
| 1979-08-16 | $0.85 | $0.85 | 135,600 | — | — |
| 1979-08-15 | $0.85 | $0.85 | 38,400 | — | — |
| 1979-08-14 | $0.85 | $0.85 | 147,600 | — | — |
| 1979-08-13 | $0.85 | $0.85 | 9,600 | — | — |
| 1979-08-10 | $0.85 | $0.85 | 20,400 | — | — |
| 1979-08-09 | $0.85 | $0.85 | 121,200 | — | — |
| 1979-08-08 | $0.85 | $0.85 | 8,400 | — | — |
| 1979-08-07 | $0.85 | $0.85 | 49,200 | — | — |
| 1979-08-06 | $0.85 | $0.85 | 16,800 | — | — |
| 1979-08-03 | $0.85 | $0.85 | 9,600 | — | — |
| 1979-08-02 | $0.85 | $0.85 | 51,600 | — | — |
| 1979-08-01 | $0.83 | $0.83 | 73,200 | — | — |
| 1979-07-31 | $0.79 | $0.79 | 32,400 | — | — |
| 1979-07-30 | $0.79 | $0.79 | 8,400 | — | — |
| 1979-07-27 | $0.79 | $0.79 | 1,200 | — | — |
| 1979-07-26 | $0.79 | $0.79 | 4,800 | — | — |
| 1979-07-25 | $0.79 | $0.79 | 28,800 | — | — |
| 1979-07-24 | $0.77 | $0.77 | 66,000 | — | — |
| 1979-07-23 | $0.77 | $0.77 | 7,200 | — | — |
| 1979-07-20 | $0.77 | $0.77 | 12,000 | — | — |
| 1979-07-19 | $0.75 | $0.75 | 12,000 | — | — |
| 1979-07-18 | $0.75 | $0.75 | 48,000 | — | — |
| 1979-07-17 | $0.77 | $0.77 | 0 | — | — |
| 1979-07-16 | $0.77 | $0.77 | 15,600 | — | — |
| 1979-07-13 | $0.77 | $0.77 | 92,400 | — | — |
| 1979-07-12 | $0.77 | $0.77 | 4,800 | — | — |
| 1979-07-11 | $0.77 | $0.77 | 39,600 | — | — |
| 1979-07-10 | $0.77 | $0.77 | 43,200 | — | — |
| 1979-07-09 | $0.77 | $0.77 | 21,600 | — | — |
| 1979-07-06 | $0.77 | $0.77 | 9,600 | — | — |
| 1979-07-05 | $0.77 | $0.77 | 30,000 | — | — |
| 1979-07-03 | $0.77 | $0.77 | 6,000 | — | — |
| 1979-07-02 | $0.77 | $0.77 | 48,000 | — | — |
| 1979-06-29 | $0.79 | $0.79 | 2,400 | — | — |
| 1979-06-28 | $0.79 | $0.79 | 3,600 | — | — |
| 1979-06-27 | $0.79 | $0.79 | 34,800 | — | — |
| 1979-06-26 | $0.81 | $0.81 | 32,400 | — | — |
| 1979-06-25 | $0.79 | $0.79 | 72,000 | — | — |
| 1979-06-22 | $0.79 | $0.79 | 63,600 | — | — |
| 1979-06-21 | $0.77 | $0.77 | 4,800 | — | — |
| 1979-06-20 | $0.77 | $0.77 | 2,400 | — | — |
| 1979-06-19 | $0.77 | $0.77 | 16,800 | — | — |
| 1979-06-18 | $0.79 | $0.79 | 32,400 | — | — |
| 1979-06-15 | $0.79 | $0.79 | 43,200 | — | — |
| 1979-06-14 | $0.81 | $0.81 | 18,000 | — | — |
| 1979-06-13 | $0.81 | $0.81 | 30,000 | — | — |
| 1979-06-12 | $0.79 | $0.79 | 12,000 | — | — |
| 1979-06-11 | $0.79 | $0.79 | 20,400 | — | — |
| 1979-06-08 | $0.79 | $0.79 | 32,400 | — | — |
| 1979-06-07 | $0.81 | $0.81 | 15,600 | — | — |
| 1979-06-06 | $0.81 | $0.81 | 14,400 | — | — |
| 1979-06-05 | $0.81 | $0.81 | 8,400 | — | — |
| 1979-06-04 | $0.79 | $0.79 | 12,000 | — | — |
| 1979-06-01 | $0.79 | $0.79 | 20,400 | — | — |
| 1979-05-31 | $0.79 | $0.79 | 4,800 | — | — |
| 1979-05-30 | $0.79 | $0.79 | 46,800 | — | — |
| 1979-05-29 | $0.81 | $0.81 | 51,600 | — | — |
| 1979-05-25 | $0.83 | $0.83 | 16,800 | — | — |
| 1979-05-24 | $0.81 | $0.81 | 2,400 | — | — |
| 1979-05-23 | $0.81 | $0.81 | 50,400 | — | — |
| 1979-05-22 | $0.83 | $0.83 | 30,000 | — | — |
| 1979-05-21 | $0.81 | $0.81 | 9,600 | — | — |
| 1979-05-18 | $0.81 | $0.81 | 19,200 | — | — |
| 1979-05-17 | $0.81 | $0.81 | 300,000 | — | — |
| 1979-05-16 | $0.81 | $0.81 | 22,800 | — | — |
| 1979-05-15 | $0.81 | $0.81 | 48,000 | — | — |
| 1979-05-14 | $0.81 | $0.81 | 24,000 | — | — |
| 1979-05-11 | $0.83 | $0.83 | 14,400 | — | — |
| 1979-05-10 | $0.83 | $0.83 | 66,000 | — | — |
| 1979-05-09 | $0.83 | $0.83 | 18,000 | — | — |
| 1979-05-08 | $0.83 | $0.83 | 184,800 | — | — |
| 1979-05-07 | $0.83 | $0.83 | 49,200 | — | — |
| 1979-05-04 | $0.85 | $0.85 | 12,000 | — | — |
| 1979-05-03 | $0.85 | $0.85 | 82,800 | — | — |
| 1979-05-02 | $0.88 | $0.88 | 398,400 | — | — |
| 1979-05-01 | $0.88 | $0.88 | 7,200 | — | — |
| 1979-04-30 | $0.88 | $0.88 | 18,000 | — | — |
| 1979-04-27 | $0.88 | $0.88 | 37,200 | — | — |
| 1979-04-26 | $0.88 | $0.88 | 33,600 | — | — |
| 1979-04-25 | $0.90 | $0.90 | 21,600 | — | — |
| 1979-04-24 | $0.88 | $0.88 | 14,400 | — | — |
| 1979-04-23 | $0.90 | $0.90 | 38,400 | — | — |
| 1979-04-20 | $0.90 | $0.90 | 8,400 | — | — |
| 1979-04-19 | $0.90 | $0.90 | 7,200 | — | — |
| 1979-04-18 | $0.92 | $0.92 | 78,000 | — | — |
| 1979-04-17 | $0.90 | $0.90 | 18,000 | — | — |
| 1979-04-16 | $0.90 | $0.90 | 13,200 | — | — |
| 1979-04-12 | $0.90 | $0.90 | 39,600 | — | — |
| 1979-04-11 | $0.90 | $0.90 | 85,200 | — | — |
| 1979-04-10 | $0.90 | $0.90 | 96,000 | — | — |
| 1979-04-09 | $0.85 | $0.85 | 45,600 | — | — |
| 1979-04-06 | $0.85 | $0.85 | 4,800 | — | — |
| 1979-04-05 | $0.85 | $0.85 | 0 | — | — |
| 1979-04-04 | $0.85 | $0.85 | 3,600 | — | — |
| 1979-04-03 | $0.85 | $0.85 | 13,200 | — | — |
| 1979-04-02 | $0.85 | $0.85 | 12,000 | — | — |
| 1979-03-30 | $0.85 | $0.85 | 144,000 | — | — |
| 1979-03-29 | $0.85 | $0.85 | 6,000 | — | — |
| 1979-03-28 | $0.88 | $0.88 | 26,400 | — | — |
| 1979-03-27 | $0.88 | $0.88 | 9,600 | — | — |
| 1979-03-26 | $0.88 | $0.88 | 3,600 | — | — |
| 1979-03-23 | $0.88 | $0.88 | 8,400 | — | — |
| 1979-03-22 | $0.88 | $0.88 | 144,000 | — | — |
| 1979-03-21 | $0.81 | $0.81 | 20,400 | — | — |
| 1979-03-20 | $0.83 | $0.83 | 44,400 | — | — |
| 1979-03-19 | $0.83 | $0.83 | 21,600 | — | — |
| 1979-03-16 | $0.81 | $0.81 | 33,600 | — | — |
| 1979-03-15 | $0.81 | $0.81 | 16,800 | — | — |
| 1979-03-14 | $0.81 | $0.81 | 1,200 | — | — |
| 1979-03-13 | $0.81 | $0.81 | 7,200 | — | — |
| 1979-03-12 | $0.81 | $0.81 | 3,600 | — | — |
| 1979-03-09 | $0.81 | $0.81 | 45,600 | — | — |
| 1979-03-08 | $0.81 | $0.81 | 14,400 | — | — |
| 1979-03-07 | $0.81 | $0.81 | 3,600 | — | — |
| 1979-03-06 | $0.81 | $0.81 | 3,600 | — | — |
| 1979-03-05 | $0.81 | $0.81 | 54,000 | — | — |
| 1979-03-02 | $0.81 | $0.81 | 3,600 | — | — |
| 1979-03-01 | $0.81 | $0.81 | 55,200 | — | — |
| 1979-02-28 | $0.83 | $0.83 | 10,800 | — | — |
| 1979-02-27 | $0.83 | $0.83 | 15,600 | — | — |
| 1979-02-26 | $0.83 | $0.83 | 14,400 | — | — |
| 1979-02-23 | $0.83 | $0.83 | 24,000 | — | — |
| 1979-02-22 | $0.83 | $0.83 | 21,600 | — | — |
| 1979-02-21 | $0.85 | $0.85 | 9,600 | — | — |
| 1979-02-20 | $0.85 | $0.85 | 7,200 | — | — |
| 1979-02-16 | $0.85 | $0.85 | 21,600 | — | — |
| 1979-02-15 | $0.85 | $0.85 | 69,600 | — | — |
| 1979-02-14 | $0.88 | $0.88 | 19,200 | — | — |
| 1979-02-13 | $0.88 | $0.88 | 6,000 | — | — |
| 1979-02-12 | $0.88 | $0.88 | 8,400 | — | — |
| 1979-02-09 | $0.88 | $0.88 | 8,400 | — | — |
| 1979-02-08 | $0.88 | $0.88 | 0 | — | — |
| 1979-02-07 | $0.88 | $0.88 | 25,200 | — | — |
| 1979-02-06 | $0.90 | $0.90 | 2,400 | — | — |
| 1979-02-05 | $0.90 | $0.90 | 39,600 | — | — |
| 1979-02-02 | $0.92 | $0.92 | 8,400 | — | — |
| 1979-02-01 | $0.92 | $0.92 | 18,000 | — | — |
| 1979-01-31 | $0.92 | $0.92 | 2,400 | — | — |
| 1979-01-30 | $0.92 | $0.92 | 42,000 | — | — |
| 1979-01-29 | $0.92 | $0.92 | 14,400 | — | — |
| 1979-01-26 | $0.92 | $0.92 | 144,000 | — | — |
| 1979-01-25 | $0.88 | $0.88 | 9,600 | — | — |
| 1979-01-24 | $0.88 | $0.88 | 18,000 | — | — |
| 1979-01-23 | $0.88 | $0.88 | 56,400 | — | — |
| 1979-01-22 | $0.85 | $0.85 | 25,200 | — | — |
| 1979-01-19 | $0.85 | $0.85 | 1,200 | — | — |
| 1979-01-18 | $0.85 | $0.85 | 0 | — | — |
| 1979-01-17 | $0.85 | $0.85 | 16,800 | — | — |
| 1979-01-16 | $0.85 | $0.85 | 16,800 | — | — |
| 1979-01-15 | $0.85 | $0.85 | 14,400 | — | — |
| 1979-01-12 | $0.85 | $0.85 | 32,400 | — | — |
| 1979-01-11 | $0.85 | $0.85 | 10,800 | — | — |
| 1979-01-10 | $0.83 | $0.83 | 26,400 | — | — |
| 1979-01-09 | $0.83 | $0.83 | 27,600 | — | — |
| 1979-01-08 | $0.83 | $0.83 | 21,600 | — | — |
| 1979-01-05 | $0.83 | $0.83 | 19,200 | — | — |
| 1979-01-04 | $0.83 | $0.83 | 48,000 | — | — |
| 1979-01-03 | $0.83 | $0.83 | 33,600 | — | — |
| 1979-01-02 | $0.79 | $0.79 | 34,800 | — | — |