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 | $0.61 | $0.61 | 937,600 | — | — |
| 1979-12-28 | $0.61 | $0.61 | 873,600 | — | — |
| 1979-12-27 | $0.63 | $0.63 | 790,400 | — | — |
| 1979-12-26 | $0.64 | $0.64 | 672,000 | — | — |
| 1979-12-24 | $0.65 | $0.65 | 1,084,800 | — | — |
| 1979-12-21 | $0.65 | $0.65 | 4,873,600 | — | — |
| 1979-12-20 | $0.62 | $0.62 | 2,892,800 | — | — |
| 1979-12-19 | $0.61 | $0.61 | 2,131,200 | — | — |
| 1979-12-18 | $0.59 | $0.59 | 1,187,200 | — | — |
| 1979-12-17 | $0.61 | $0.61 | 1,388,800 | — | — |
| 1979-12-14 | $0.61 | $0.61 | 643,200 | — | — |
| 1979-12-13 | $0.61 | $0.61 | 1,328,000 | — | — |
| 1979-12-12 | $0.63 | $0.63 | 1,283,200 | — | — |
| 1979-12-11 | $0.62 | $0.62 | 1,558,400 | — | — |
| 1979-12-10 | $0.64 | $0.64 | 697,600 | — | — |
| 1979-12-07 | $0.65 | $0.65 | 1,856,000 | — | — |
| 1979-12-06 | $0.65 | $0.65 | 1,408,000 | — | — |
| 1979-12-05 | $0.66 | $0.66 | 1,648,000 | — | — |
| 1979-12-04 | $0.66 | $0.66 | 1,257,600 | — | — |
| 1979-12-03 | $0.66 | $0.66 | 1,433,600 | — | — |
| 1979-11-30 | $0.66 | $0.66 | 3,964,800 | — | — |
| 1979-11-29 | $0.67 | $0.67 | 6,150,400 | — | — |
| 1979-11-28 | $0.64 | $0.64 | 2,236,800 | — | — |
| 1979-11-27 | $0.63 | $0.63 | 1,318,400 | — | — |
| 1979-11-26 | $0.65 | $0.65 | 3,587,200 | — | — |
| 1979-11-23 | $0.63 | $0.63 | 3,993,600 | — | — |
| 1979-11-21 | $0.58 | $0.58 | 2,480,000 | — | — |
| 1979-11-20 | $0.59 | $0.59 | 1,280,000 | — | — |
| 1979-11-19 | $0.63 | $0.63 | 1,638,400 | — | — |
| 1979-11-16 | $0.63 | $0.63 | 1,100,800 | — | — |
| 1979-11-15 | $0.63 | $0.63 | 1,158,400 | — | — |
| 1979-11-14 | $0.64 | $0.64 | 1,609,600 | — | — |
| 1979-11-13 | $0.63 | $0.63 | 2,521,600 | — | — |
| 1979-11-12 | $0.66 | $0.66 | 1,427,200 | — | — |
| 1979-11-09 | $0.68 | $0.68 | 1,187,200 | — | — |
| 1979-11-08 | $0.68 | $0.68 | 1,430,400 | — | — |
| 1979-11-07 | $0.67 | $0.67 | 3,852,800 | — | — |
| 1979-11-06 | $0.67 | $0.67 | 2,889,600 | — | — |
| 1979-11-05 | $0.67 | $0.67 | 4,259,200 | — | — |
| 1979-11-02 | $0.70 | $0.70 | 2,880,000 | — | — |
| 1979-11-01 | $0.73 | $0.73 | 5,590,400 | — | — |
| 1979-10-31 | $0.72 | $0.72 | 7,888,000 | — | — |
| 1979-10-30 | $0.69 | $0.69 | 3,558,400 | — | — |
| 1979-10-29 | $0.70 | $0.70 | 2,883,200 | — | — |
| 1979-10-26 | $0.72 | $0.72 | 4,009,600 | — | — |
| 1979-10-25 | $0.76 | $0.76 | 5,222,400 | — | — |
| 1979-10-24 | $0.74 | $0.74 | 6,892,800 | — | — |
| 1979-10-23 | $0.68 | $0.68 | 4,963,200 | — | — |
| 1979-10-22 | $0.70 | $0.70 | 5,184,000 | — | — |
| 1979-10-19 | $0.80 | $0.80 | 10,377,600 | — | — |
| 1979-10-18 | $0.80 | $0.80 | 10,048,000 | — | — |
| 1979-10-17 | $0.77 | $0.77 | 5,385,600 | — | — |
| 1979-10-16 | $0.73 | $0.73 | 6,521,600 | — | — |
| 1979-10-15 | $0.69 | $0.69 | 8,451,200 | — | — |
| 1979-10-12 | $0.69 | $0.69 | 3,740,800 | — | — |
| 1979-10-11 | $0.69 | $0.69 | 6,672,000 | — | — |
| 1979-10-10 | $0.61 | $0.61 | 2,041,600 | — | — |
| 1979-10-09 | $0.61 | $0.61 | 3,718,400 | — | — |
| 1979-10-08 | $0.70 | $0.70 | 4,169,600 | — | — |
| 1979-10-05 | $0.70 | $0.70 | 8,265,600 | — | — |
| 1979-10-04 | $0.66 | $0.66 | 16,099,200 | — | — |
| 1979-10-03 | $0.65 | $0.65 | 9,862,400 | — | — |
| 1979-10-02 | $0.55 | $0.55 | 1,056,000 | — | — |
| 1979-10-01 | $0.55 | $0.55 | 489,600 | — | — |
| 1979-09-28 | $0.55 | $0.55 | 2,048,000 | — | — |
| 1979-09-27 | $0.54 | $0.54 | 2,163,200 | — | — |
| 1979-09-26 | $0.55 | $0.55 | 1,500,800 | — | — |
| 1979-09-25 | $0.55 | $0.55 | 1,452,800 | — | — |
| 1979-09-24 | $0.54 | $0.54 | 652,800 | — | — |
| 1979-09-21 | $0.54 | $0.54 | 614,400 | — | — |
| 1979-09-20 | $0.54 | $0.54 | 921,600 | — | — |
| 1979-09-19 | $0.57 | $0.57 | 4,166,400 | — | — |
| 1979-09-18 | $0.57 | $0.57 | 3,468,800 | — | — |
| 1979-09-17 | $0.58 | $0.58 | 1,040,000 | — | — |
| 1979-09-14 | $0.58 | $0.58 | 761,600 | — | — |
| 1979-09-13 | $0.58 | $0.58 | 905,600 | — | — |
| 1979-09-12 | $0.58 | $0.58 | 1,068,800 | — | — |
| 1979-09-11 | $0.59 | $0.59 | 1,593,600 | — | — |
| 1979-09-10 | $0.59 | $0.59 | 604,800 | — | — |
| 1979-09-07 | $0.59 | $0.59 | 940,800 | — | — |
| 1979-09-06 | $0.58 | $0.58 | 700,800 | — | — |
| 1979-09-05 | $0.59 | $0.59 | 4,048,000 | — | — |
| 1979-09-04 | $0.61 | $0.61 | 3,196,800 | — | — |
| 1979-08-31 | $0.58 | $0.58 | 1,292,800 | — | — |
| 1979-08-30 | $0.57 | $0.57 | 320,000 | — | — |
| 1979-08-29 | $0.57 | $0.57 | 387,200 | — | — |
| 1979-08-28 | $0.57 | $0.57 | 1,401,600 | — | — |
| 1979-08-27 | $0.57 | $0.57 | 499,200 | — | — |
| 1979-08-24 | $0.56 | $0.56 | 1,043,200 | — | — |
| 1979-08-23 | $0.56 | $0.56 | 611,200 | — | — |
| 1979-08-22 | $0.54 | $0.54 | 70,400 | — | — |
| 1979-08-21 | $0.54 | $0.54 | 380,800 | — | — |
| 1979-08-20 | $0.55 | $0.55 | 214,400 | — | — |
| 1979-08-17 | $0.55 | $0.55 | 278,400 | — | — |
| 1979-08-16 | $0.55 | $0.55 | 355,200 | — | — |
| 1979-08-15 | $0.55 | $0.55 | 390,400 | — | — |
| 1979-08-14 | $0.56 | $0.56 | 246,400 | — | — |
| 1979-08-13 | $0.56 | $0.56 | 627,200 | — | — |
| 1979-08-10 | $0.55 | $0.55 | 672,000 | — | — |
| 1979-08-09 | $0.52 | $0.52 | 3,062,400 | — | — |
| 1979-08-08 | $0.54 | $0.54 | 1,129,600 | — | — |
| 1979-08-07 | $0.54 | $0.54 | 534,400 | — | — |
| 1979-08-06 | $0.52 | $0.52 | 777,600 | — | — |
| 1979-08-03 | $0.49 | $0.49 | 1,097,600 | — | — |
| 1979-08-02 | $0.50 | $0.50 | 499,200 | — | — |
| 1979-08-01 | $0.50 | $0.50 | 1,219,200 | — | — |
| 1979-07-31 | $0.48 | $0.48 | 313,600 | — | — |
| 1979-07-30 | $0.48 | $0.48 | 281,600 | — | — |
| 1979-07-27 | $0.48 | $0.48 | 419,200 | — | — |
| 1979-07-26 | $0.48 | $0.48 | 92,800 | — | — |
| 1979-07-25 | $0.48 | $0.48 | 518,400 | — | — |
| 1979-07-24 | $0.48 | $0.48 | 348,800 | — | — |
| 1979-07-23 | $0.47 | $0.47 | 76,800 | — | — |
| 1979-07-20 | $0.47 | $0.47 | 883,200 | — | — |
| 1979-07-19 | $0.47 | $0.47 | 208,000 | — | — |
| 1979-07-18 | $0.47 | $0.47 | 249,600 | — | — |
| 1979-07-17 | $0.48 | $0.48 | 2,428,800 | — | — |
| 1979-07-16 | $0.48 | $0.48 | 137,600 | — | — |
| 1979-07-13 | $0.49 | $0.49 | 451,200 | — | — |
| 1979-07-12 | $0.50 | $0.50 | 361,600 | — | — |
| 1979-07-11 | $0.50 | $0.50 | 364,800 | — | — |
| 1979-07-10 | $0.50 | $0.50 | 240,000 | — | — |
| 1979-07-09 | $0.50 | $0.50 | 428,800 | — | — |
| 1979-07-06 | $0.50 | $0.50 | 224,000 | — | — |
| 1979-07-05 | $0.50 | $0.50 | 185,600 | — | — |
| 1979-07-03 | $0.50 | $0.50 | 201,600 | — | — |
| 1979-07-02 | $0.49 | $0.49 | 243,200 | — | — |
| 1979-06-29 | $0.49 | $0.49 | 310,400 | — | — |
| 1979-06-28 | $0.49 | $0.49 | 236,800 | — | — |
| 1979-06-27 | $0.49 | $0.49 | 220,800 | — | — |
| 1979-06-26 | $0.49 | $0.49 | 208,000 | — | — |
| 1979-06-25 | $0.48 | $0.48 | 544,000 | — | — |
| 1979-06-22 | $0.48 | $0.48 | 284,800 | — | — |
| 1979-06-21 | $0.48 | $0.48 | 201,600 | — | — |
| 1979-06-20 | $0.48 | $0.48 | 246,400 | — | — |
| 1979-06-19 | $0.48 | $0.48 | 131,200 | — | — |
| 1979-06-18 | $0.48 | $0.48 | 281,600 | — | — |
| 1979-06-15 | $0.48 | $0.48 | 160,000 | — | — |
| 1979-06-14 | $0.48 | $0.48 | 236,800 | — | — |
| 1979-06-13 | $0.49 | $0.49 | 540,800 | — | — |
| 1979-06-12 | $0.49 | $0.49 | 1,110,400 | — | — |
| 1979-06-11 | $0.50 | $0.50 | 979,200 | — | — |
| 1979-06-08 | $0.46 | $0.46 | 163,200 | — | — |
| 1979-06-07 | $0.46 | $0.46 | 713,600 | — | — |
| 1979-06-06 | $0.45 | $0.45 | 83,200 | — | — |
| 1979-06-05 | $0.45 | $0.45 | 345,600 | — | — |
| 1979-06-04 | $0.45 | $0.45 | 57,600 | — | — |
| 1979-06-01 | $0.45 | $0.45 | 489,600 | — | — |
| 1979-05-31 | $0.45 | $0.45 | 188,800 | — | — |
| 1979-05-30 | $0.45 | $0.45 | 768,000 | — | — |
| 1979-05-29 | $0.45 | $0.45 | 121,600 | — | — |
| 1979-05-25 | $0.44 | $0.44 | 0 | — | — |
| 1979-05-24 | $0.44 | $0.44 | 35,200 | — | — |
| 1979-05-23 | $0.44 | $0.44 | 297,600 | — | — |
| 1979-05-22 | $0.44 | $0.44 | 211,200 | — | — |
| 1979-05-21 | $0.44 | $0.44 | 112,000 | — | — |
| 1979-05-18 | $0.44 | $0.44 | 211,200 | — | — |
| 1979-05-17 | $0.44 | $0.44 | 323,200 | — | — |
| 1979-05-16 | $0.44 | $0.44 | 483,200 | — | — |
| 1979-05-15 | $0.43 | $0.43 | 166,400 | — | — |
| 1979-05-14 | $0.43 | $0.43 | 156,800 | — | — |
| 1979-05-11 | $0.43 | $0.43 | 444,800 | — | — |
| 1979-05-10 | $0.43 | $0.43 | 332,800 | — | — |
| 1979-05-09 | $0.43 | $0.43 | 259,200 | — | — |
| 1979-05-08 | $0.43 | $0.43 | 208,000 | — | — |
| 1979-05-07 | $0.43 | $0.43 | 630,400 | — | — |
| 1979-05-04 | $0.43 | $0.43 | 336,000 | — | — |
| 1979-05-03 | $0.43 | $0.43 | 403,200 | — | — |
| 1979-05-02 | $0.44 | $0.44 | 83,200 | — | — |
| 1979-05-01 | $0.44 | $0.44 | 204,800 | — | — |
| 1979-04-30 | $0.44 | $0.44 | 284,800 | — | — |
| 1979-04-27 | $0.45 | $0.45 | 384,000 | — | — |
| 1979-04-26 | $0.45 | $0.45 | 70,400 | — | — |
| 1979-04-25 | $0.45 | $0.45 | 153,600 | — | — |
| 1979-04-24 | $0.45 | $0.45 | 80,000 | — | — |
| 1979-04-23 | $0.45 | $0.45 | 329,600 | — | — |
| 1979-04-20 | $0.46 | $0.46 | 752,000 | — | — |
| 1979-04-19 | $0.46 | $0.46 | 950,400 | — | — |
| 1979-04-18 | $0.45 | $0.45 | 288,000 | — | — |
| 1979-04-17 | $0.45 | $0.45 | 435,200 | — | — |
| 1979-04-16 | $0.45 | $0.45 | 457,600 | — | — |
| 1979-04-12 | $0.45 | $0.45 | 681,600 | — | — |
| 1979-04-11 | $0.44 | $0.44 | 278,400 | — | — |
| 1979-04-10 | $0.45 | $0.45 | 2,387,200 | — | — |
| 1979-04-09 | $0.44 | $0.44 | 259,200 | — | — |
| 1979-04-06 | $0.44 | $0.44 | 201,600 | — | — |
| 1979-04-05 | $0.44 | $0.44 | 464,000 | — | — |
| 1979-04-04 | $0.44 | $0.44 | 627,200 | — | — |
| 1979-04-03 | $0.44 | $0.44 | 236,800 | — | — |
| 1979-04-02 | $0.44 | $0.44 | 473,600 | — | — |
| 1979-03-30 | $0.44 | $0.44 | 115,200 | — | — |
| 1979-03-29 | $0.45 | $0.45 | 224,000 | — | — |
| 1979-03-28 | $0.45 | $0.45 | 1,424,000 | — | — |
| 1979-03-27 | $0.46 | $0.46 | 454,400 | — | — |
| 1979-03-26 | $0.46 | $0.46 | 617,600 | — | — |
| 1979-03-23 | $0.46 | $0.46 | 352,000 | — | — |
| 1979-03-22 | $0.46 | $0.46 | 284,800 | — | — |
| 1979-03-21 | $0.45 | $0.45 | 256,000 | — | — |
| 1979-03-20 | $0.44 | $0.44 | 198,400 | — | — |
| 1979-03-19 | $0.44 | $0.44 | 403,200 | — | — |
| 1979-03-16 | $0.44 | $0.44 | 284,800 | — | — |
| 1979-03-15 | $0.44 | $0.44 | 387,200 | — | — |
| 1979-03-14 | $0.43 | $0.43 | 352,000 | — | — |
| 1979-03-13 | $0.43 | $0.43 | 80,000 | — | — |
| 1979-03-12 | $0.43 | $0.43 | 278,400 | — | — |
| 1979-03-09 | $0.43 | $0.43 | 140,800 | — | — |
| 1979-03-08 | $0.43 | $0.43 | 419,200 | — | — |
| 1979-03-07 | $0.43 | $0.43 | 652,800 | — | — |
| 1979-03-06 | $0.43 | $0.43 | 44,800 | — | — |
| 1979-03-05 | $0.43 | $0.43 | 105,600 | — | — |
| 1979-03-02 | $0.43 | $0.43 | 105,600 | — | — |
| 1979-03-01 | $0.42 | $0.42 | 153,600 | — | — |
| 1979-02-28 | $0.42 | $0.42 | 432,000 | — | — |
| 1979-02-27 | $0.42 | $0.42 | 633,600 | — | — |
| 1979-02-26 | $0.43 | $0.43 | 192,000 | — | — |
| 1979-02-23 | $0.43 | $0.43 | 41,600 | — | — |
| 1979-02-22 | $0.44 | $0.44 | 163,200 | — | — |
| 1979-02-21 | $0.44 | $0.44 | 656,000 | — | — |
| 1979-02-20 | $0.44 | $0.44 | 102,400 | — | — |
| 1979-02-16 | $0.44 | $0.44 | 1,382,400 | — | — |
| 1979-02-15 | $0.44 | $0.44 | 864,000 | — | — |
| 1979-02-14 | $0.43 | $0.43 | 1,008,000 | — | — |
| 1979-02-13 | $0.43 | $0.43 | 294,400 | — | — |
| 1979-02-12 | $0.42 | $0.42 | 972,800 | — | — |
| 1979-02-09 | $0.42 | $0.42 | 108,800 | — | — |
| 1979-02-08 | $0.42 | $0.42 | 201,600 | — | — |
| 1979-02-07 | $0.43 | $0.43 | 275,200 | — | — |
| 1979-02-06 | $0.43 | $0.43 | 108,800 | — | — |
| 1979-02-05 | $0.43 | $0.43 | 636,800 | — | — |
| 1979-02-02 | $0.45 | $0.45 | 246,400 | — | — |
| 1979-02-01 | $0.45 | $0.45 | 9,302,400 | — | — |
| 1979-01-31 | $0.45 | $0.45 | 9,123,200 | — | — |
| 1979-01-30 | $0.45 | $0.45 | 467,200 | — | — |
| 1979-01-29 | $0.45 | $0.45 | 377,600 | — | — |
| 1979-01-26 | $0.45 | $0.45 | 428,800 | — | — |
| 1979-01-25 | $0.44 | $0.44 | 307,200 | — | — |
| 1979-01-24 | $0.44 | $0.44 | 361,600 | — | — |
| 1979-01-23 | $0.44 | $0.44 | 169,600 | — | — |
| 1979-01-22 | $0.44 | $0.44 | 1,609,600 | — | — |
| 1979-01-19 | $0.44 | $0.44 | 339,200 | — | — |
| 1979-01-18 | $0.45 | $0.45 | 2,620,800 | — | — |
| 1979-01-17 | $0.45 | $0.45 | 188,800 | — | — |
| 1979-01-16 | $0.45 | $0.45 | 646,400 | — | — |
| 1979-01-15 | $0.44 | $0.44 | 1,766,400 | — | — |
| 1979-01-12 | $0.44 | $0.44 | 220,800 | — | — |
| 1979-01-11 | $0.44 | $0.44 | 70,400 | — | — |
| 1979-01-10 | $0.43 | $0.43 | 19,200 | — | — |
| 1979-01-09 | $0.43 | $0.43 | 1,744,000 | — | — |
| 1979-01-08 | $0.43 | $0.43 | 905,600 | — | — |
| 1979-01-05 | $0.44 | $0.44 | 739,200 | — | — |
| 1979-01-04 | $0.45 | $0.45 | 83,200 | — | — |
| 1979-01-03 | $0.45 | $0.45 | 972,800 | — | — |
| 1979-01-02 | $0.45 | $0.45 | 288,000 | — | — |