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
- 1977-06-17 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 | $0.96 | $0.96 | 144,121 | — | — |
| 1979-12-28 | $0.97 | $0.97 | 188,158 | — | — |
| 1979-12-27 | $0.97 | $0.97 | 232,195 | — | — |
| 1979-12-26 | $0.96 | $0.96 | 80,067 | — | — |
| 1979-12-24 | $0.98 | $0.98 | 184,154 | — | — |
| 1979-12-21 | $1.01 | $1.01 | 596,500 | — | — |
| 1979-12-20 | $0.98 | $0.98 | 296,248 | — | — |
| 1979-12-19 | $0.97 | $0.97 | 120,101 | — | — |
| 1979-12-18 | $0.96 | $0.96 | 380,319 | — | — |
| 1979-12-17 | $0.95 | $0.95 | 72,060 | — | — |
| 1979-12-14 | $0.95 | $0.95 | 160,134 | — | — |
| 1979-12-13 | $0.95 | $0.95 | 340,285 | — | — |
| 1979-12-12 | $0.94 | $0.94 | 84,070 | — | — |
| 1979-12-11 | $0.94 | $0.94 | 172,144 | — | — |
| 1979-12-10 | $0.95 | $0.95 | 132,111 | — | — |
| 1979-12-07 | $0.95 | $0.95 | 160,134 | — | — |
| 1979-12-06 | $0.96 | $0.96 | 272,228 | — | — |
| 1979-12-05 | $0.96 | $0.96 | 288,241 | — | — |
| 1979-12-04 | $0.93 | $0.93 | 88,074 | — | — |
| 1979-12-03 | $0.93 | $0.93 | 124,104 | — | — |
| 1979-11-30 | $0.95 | $0.95 | 196,164 | — | — |
| 1979-11-29 | $0.94 | $0.94 | 220,184 | — | — |
| 1979-11-28 | $0.93 | $0.93 | 284,238 | — | — |
| 1979-11-27 | $0.94 | $0.94 | 464,389 | — | — |
| 1979-11-26 | $0.98 | $0.98 | 1,028,862 | — | — |
| 1979-11-23 | $0.92 | $0.92 | 256,215 | — | — |
| 1979-11-21 | $0.89 | $0.89 | 308,258 | — | — |
| 1979-11-20 | $0.86 | $0.86 | 368,309 | — | — |
| 1979-11-19 | $0.84 | $0.84 | 376,315 | — | — |
| 1979-11-16 | $0.84 | $0.84 | 164,138 | — | — |
| 1979-11-15 | $0.83 | $0.83 | 324,272 | — | — |
| 1979-11-14 | $0.78 | $0.78 | 120,101 | — | — |
| 1979-11-13 | $0.78 | $0.78 | 360,302 | — | — |
| 1979-11-12 | $0.76 | $0.76 | 300,252 | — | — |
| 1979-11-09 | $0.68 | $0.68 | 108,091 | — | — |
| 1979-11-08 | $0.67 | $0.67 | 60,050 | — | — |
| 1979-11-07 | $0.67 | $0.67 | 100,084 | — | — |
| 1979-11-06 | $0.68 | $0.68 | 80,067 | — | — |
| 1979-11-05 | $0.67 | $0.67 | 96,080 | — | — |
| 1979-11-02 | $0.68 | $0.68 | 4,003 | — | — |
| 1979-11-01 | $0.68 | $0.68 | 4,003 | — | — |
| 1979-10-31 | $0.67 | $0.67 | 76,064 | — | — |
| 1979-10-30 | $0.69 | $0.69 | 28,023 | — | — |
| 1979-10-29 | $0.69 | $0.69 | 92,077 | — | — |
| 1979-10-26 | $0.70 | $0.70 | 44,037 | — | — |
| 1979-10-25 | $0.70 | $0.70 | 104,087 | — | — |
| 1979-10-24 | $0.68 | $0.68 | 108,091 | — | — |
| 1979-10-23 | $0.67 | $0.67 | 544,456 | — | — |
| 1979-10-22 | $0.65 | $0.65 | 280,235 | — | — |
| 1979-10-19 | $0.70 | $0.70 | 124,104 | — | — |
| 1979-10-18 | $0.72 | $0.72 | 92,077 | — | — |
| 1979-10-17 | $0.70 | $0.70 | 224,188 | — | — |
| 1979-10-16 | $0.70 | $0.70 | 340,285 | — | — |
| 1979-10-15 | $0.70 | $0.70 | 332,278 | — | — |
| 1979-10-12 | $0.68 | $0.68 | 196,164 | — | — |
| 1979-10-11 | $0.69 | $0.69 | 132,111 | — | — |
| 1979-10-10 | $0.69 | $0.69 | 676,567 | — | — |
| 1979-10-09 | $0.72 | $0.72 | 428,359 | — | — |
| 1979-10-08 | $0.78 | $0.78 | 88,074 | — | — |
| 1979-10-05 | $0.81 | $0.81 | 240,201 | — | — |
| 1979-10-04 | $0.80 | $0.80 | 188,158 | — | — |
| 1979-10-03 | $0.80 | $0.80 | 188,158 | — | — |
| 1979-10-02 | $0.79 | $0.79 | 112,094 | — | — |
| 1979-10-01 | $0.79 | $0.79 | 104,087 | — | — |
| 1979-09-28 | $0.81 | $0.81 | 256,215 | — | — |
| 1979-09-27 | $0.80 | $0.80 | 96,080 | — | — |
| 1979-09-26 | $0.82 | $0.82 | 204,171 | — | — |
| 1979-09-25 | $0.81 | $0.81 | 196,164 | — | — |
| 1979-09-24 | $0.85 | $0.85 | 92,077 | — | — |
| 1979-09-21 | $0.85 | $0.85 | 116,097 | — | — |
| 1979-09-20 | $0.88 | $0.88 | 316,265 | — | — |
| 1979-09-19 | $0.86 | $0.86 | 116,097 | — | — |
| 1979-09-18 | $0.85 | $0.85 | 124,104 | — | — |
| 1979-09-17 | $0.84 | $0.84 | 116,097 | — | — |
| 1979-09-14 | $0.86 | $0.86 | 236,198 | — | — |
| 1979-09-13 | $0.86 | $0.86 | 848,711 | — | — |
| 1979-09-12 | $0.84 | $0.84 | 428,359 | — | — |
| 1979-09-11 | $0.78 | $0.78 | 488,409 | — | — |
| 1979-09-10 | $0.76 | $0.76 | 280,235 | — | — |
| 1979-09-07 | $0.76 | $0.76 | 152,127 | — | — |
| 1979-09-06 | $0.76 | $0.76 | 252,211 | — | — |
| 1979-09-05 | $0.76 | $0.76 | 180,151 | — | — |
| 1979-09-04 | $0.78 | $0.78 | 516,433 | — | — |
| 1979-08-31 | $0.82 | $0.82 | 128,107 | — | — |
| 1979-08-30 | $0.82 | $0.82 | 32,027 | — | — |
| 1979-08-29 | $0.84 | $0.84 | 32,027 | — | — |
| 1979-08-28 | $0.85 | $0.85 | 56,047 | — | — |
| 1979-08-27 | $0.85 | $0.85 | 52,044 | — | — |
| 1979-08-24 | $0.85 | $0.85 | 104,087 | — | — |
| 1979-08-23 | $0.86 | $0.86 | 156,131 | — | — |
| 1979-08-22 | $0.86 | $0.86 | 420,352 | — | — |
| 1979-08-21 | $0.83 | $0.83 | 84,070 | — | — |
| 1979-08-20 | $0.83 | $0.83 | 112,094 | — | — |
| 1979-08-17 | $0.84 | $0.84 | 16,013 | — | — |
| 1979-08-16 | $0.83 | $0.83 | 108,091 | — | — |
| 1979-08-15 | $0.82 | $0.82 | 260,218 | — | — |
| 1979-08-14 | $0.82 | $0.82 | 288,241 | — | — |
| 1979-08-13 | $0.84 | $0.84 | 636,533 | — | — |
| 1979-08-10 | $0.86 | $0.86 | 116,097 | — | — |
| 1979-08-09 | $0.85 | $0.85 | 36,030 | — | — |
| 1979-08-08 | $0.86 | $0.86 | 124,104 | — | — |
| 1979-08-07 | $0.86 | $0.86 | 92,077 | — | — |
| 1979-08-06 | $0.85 | $0.85 | 216,181 | — | — |
| 1979-08-03 | $0.84 | $0.84 | 92,077 | — | — |
| 1979-08-02 | $0.83 | $0.83 | 92,077 | — | — |
| 1979-08-01 | $0.84 | $0.84 | 172,144 | — | — |
| 1979-07-31 | $0.84 | $0.84 | 164,138 | — | — |
| 1979-07-30 | $0.84 | $0.84 | 340,285 | — | — |
| 1979-07-27 | $0.85 | $0.85 | 196,164 | — | — |
| 1979-07-26 | $0.86 | $0.86 | 172,144 | — | — |
| 1979-07-25 | $0.87 | $0.87 | 80,067 | — | — |
| 1979-07-24 | $0.87 | $0.87 | 32,027 | — | — |
| 1979-07-23 | $0.87 | $0.87 | 132,111 | — | — |
| 1979-07-20 | $0.88 | $0.88 | 228,191 | — | — |
| 1979-07-19 | $0.86 | $0.86 | 168,141 | — | — |
| 1979-07-18 | $0.90 | $0.90 | 324,272 | — | — |
| 1979-07-17 | $0.90 | $0.90 | 604,506 | — | — |
| 1979-07-16 | $0.93 | $0.93 | 2,470,069 | — | — |
| 1979-07-13 | $0.90 | $0.90 | 288,241 | — | — |
| 1979-07-12 | $0.86 | $0.86 | 520,436 | — | — |
| 1979-07-11 | $0.90 | $0.90 | 232,195 | — | — |
| 1979-07-10 | $0.93 | $0.93 | 520,436 | — | — |
| 1979-07-09 | $0.91 | $0.91 | 564,473 | — | — |
| 1979-07-06 | $0.85 | $0.85 | 352,295 | — | — |
| 1979-07-05 | $0.84 | $0.84 | 252,211 | — | — |
| 1979-07-03 | $0.85 | $0.85 | 256,215 | — | — |
| 1979-07-02 | $0.84 | $0.84 | 696,584 | — | — |
| 1979-06-29 | $0.84 | $0.84 | 392,329 | — | — |
| 1979-06-28 | $0.83 | $0.83 | 168,141 | — | — |
| 1979-06-27 | $0.82 | $0.82 | 684,573 | — | — |
| 1979-06-26 | $0.82 | $0.82 | 164,138 | — | — |
| 1979-06-25 | $0.83 | $0.83 | 440,369 | — | — |
| 1979-06-22 | $0.85 | $0.85 | 216,181 | — | — |
| 1979-06-21 | $0.83 | $0.83 | 492,413 | — | — |
| 1979-06-20 | $0.86 | $0.86 | 892,748 | — | — |
| 1979-06-19 | $0.88 | $0.88 | 320,268 | — | — |
| 1979-06-18 | $0.91 | $0.91 | 596,500 | — | — |
| 1979-06-15 | $0.92 | $0.92 | 1,148,963 | — | — |
| 1979-06-14 | $0.84 | $0.84 | 648,543 | — | — |
| 1979-06-13 | $0.86 | $0.86 | 620,520 | — | — |
| 1979-06-12 | $0.84 | $0.84 | 1,333,117 | — | — |
| 1979-06-11 | $0.81 | $0.81 | 444,372 | — | — |
| 1979-06-08 | $0.82 | $0.82 | 992,832 | — | — |
| 1979-06-07 | $0.82 | $0.82 | 932,781 | — | — |
| 1979-06-06 | $0.76 | $0.76 | 600,503 | — | — |
| 1979-06-05 | $0.73 | $0.73 | 240,201 | — | — |
| 1979-06-04 | $0.73 | $0.73 | 928,778 | — | — |
| 1979-06-01 | $0.70 | $0.70 | 528,443 | — | — |
| 1979-05-31 | $0.70 | $0.70 | 304,255 | — | — |
| 1979-05-30 | $0.69 | $0.69 | 320,268 | — | — |
| 1979-05-29 | $0.72 | $0.72 | 196,164 | — | — |
| 1979-05-25 | $0.71 | $0.71 | 404,339 | — | — |
| 1979-05-24 | $0.71 | $0.71 | 304,255 | — | — |
| 1979-05-23 | $0.68 | $0.68 | 592,496 | — | — |
| 1979-05-22 | $0.68 | $0.68 | 952,798 | — | — |
| 1979-05-21 | $0.69 | $0.69 | 944,791 | — | — |
| 1979-05-18 | $0.64 | $0.64 | 360,302 | — | — |
| 1979-05-17 | $0.65 | $0.65 | 372,312 | — | — |
| 1979-05-16 | $0.60 | $0.60 | 168,141 | — | — |
| 1979-05-15 | $0.60 | $0.60 | 568,476 | — | — |
| 1979-05-14 | $0.56 | $0.56 | 96,080 | — | — |
| 1979-05-11 | $0.55 | $0.55 | 172,144 | — | — |
| 1979-05-10 | $0.54 | $0.54 | 124,104 | — | — |
| 1979-05-09 | $0.53 | $0.53 | 76,064 | — | — |
| 1979-05-08 | $0.53 | $0.53 | 664,557 | — | — |
| 1979-05-07 | $0.53 | $0.53 | 536,449 | — | — |
| 1979-05-04 | $0.53 | $0.53 | 92,077 | — | — |
| 1979-05-03 | $0.55 | $0.55 | 12,010 | — | — |
| 1979-05-02 | $0.56 | $0.56 | 28,023 | — | — |
| 1979-05-01 | $0.56 | $0.56 | 72,060 | — | — |
| 1979-04-30 | $0.57 | $0.57 | 32,027 | — | — |
| 1979-04-27 | $0.58 | $0.58 | 76,064 | — | — |
| 1979-04-26 | $0.58 | $0.58 | 176,148 | — | — |
| 1979-04-25 | $0.57 | $0.57 | 28,023 | — | — |
| 1979-04-24 | $0.56 | $0.56 | 52,044 | — | — |
| 1979-04-23 | $0.55 | $0.55 | 132,111 | — | — |
| 1979-04-20 | $0.55 | $0.55 | 272,228 | — | — |
| 1979-04-19 | $0.57 | $0.57 | 44,037 | — | — |
| 1979-04-18 | $0.58 | $0.58 | 8,007 | — | — |
| 1979-04-17 | $0.58 | $0.58 | 144,121 | — | — |
| 1979-04-16 | $0.58 | $0.58 | 200,168 | — | — |
| 1979-04-12 | $0.60 | $0.60 | 168,141 | — | — |
| 1979-04-11 | $0.59 | $0.59 | 52,044 | — | — |
| 1979-04-10 | $0.59 | $0.59 | 36,030 | — | — |
| 1979-04-09 | $0.60 | $0.60 | 152,127 | — | — |
| 1979-04-06 | $0.62 | $0.62 | 436,366 | — | — |
| 1979-04-05 | $0.61 | $0.61 | 132,111 | — | — |
| 1979-04-04 | $0.60 | $0.60 | 344,288 | — | — |
| 1979-04-03 | $0.61 | $0.61 | 864,724 | — | — |
| 1979-04-02 | $0.63 | $0.63 | 1,305,093 | — | — |
| 1979-03-30 | $0.60 | $0.60 | 828,694 | — | — |
| 1979-03-29 | $0.56 | $0.56 | 232,195 | — | — |
| 1979-03-28 | $0.55 | $0.55 | 204,171 | — | — |
| 1979-03-27 | $0.55 | $0.55 | 128,107 | — | — |
| 1979-03-26 | $0.55 | $0.55 | 184,154 | — | — |
| 1979-03-23 | $0.54 | $0.54 | 48,040 | — | — |
| 1979-03-22 | $0.53 | $0.53 | 120,101 | — | — |
| 1979-03-21 | $0.51 | $0.51 | 436,366 | — | — |
| 1979-03-20 | $0.49 | $0.49 | 76,064 | — | — |
| 1979-03-19 | $0.49 | $0.49 | 188,158 | — | — |
| 1979-03-16 | $0.48 | $0.48 | 64,054 | — | — |
| 1979-03-15 | $0.49 | $0.49 | 116,097 | — | — |
| 1979-03-14 | $0.48 | $0.48 | 36,030 | — | — |
| 1979-03-13 | $0.48 | $0.48 | 124,104 | — | — |
| 1979-03-12 | $0.49 | $0.49 | 24,020 | — | — |
| 1979-03-09 | $0.50 | $0.50 | 84,070 | — | — |
| 1979-03-08 | $0.49 | $0.49 | 96,080 | — | — |
| 1979-03-07 | $0.49 | $0.49 | 0 | — | — |
| 1979-03-06 | $0.49 | $0.49 | 88,074 | — | — |
| 1979-03-05 | $0.50 | $0.50 | 72,060 | — | — |
| 1979-03-02 | $0.48 | $0.48 | 96,080 | — | — |
| 1979-03-01 | $0.50 | $0.50 | 24,020 | — | — |
| 1979-02-28 | $0.50 | $0.50 | 64,054 | — | — |
| 1979-02-27 | $0.51 | $0.51 | 32,027 | — | — |
| 1979-02-26 | $0.51 | $0.51 | 20,017 | — | — |
| 1979-02-23 | $0.52 | $0.52 | 44,037 | — | — |
| 1979-02-22 | $0.54 | $0.54 | 104,087 | — | — |
| 1979-02-21 | $0.54 | $0.54 | 56,047 | — | — |
| 1979-02-20 | $0.56 | $0.56 | 8,007 | — | — |
| 1979-02-16 | $0.56 | $0.56 | 36,030 | — | — |
| 1979-02-15 | $0.56 | $0.56 | 64,054 | — | — |
| 1979-02-14 | $0.57 | $0.57 | 48,040 | — | — |
| 1979-02-13 | $0.56 | $0.56 | 180,151 | — | — |
| 1979-02-12 | $0.56 | $0.56 | 96,080 | — | — |
| 1979-02-09 | $0.56 | $0.56 | 1,056,885 | — | — |
| 1979-02-08 | $0.54 | $0.54 | 204,171 | — | — |
| 1979-02-07 | $0.53 | $0.53 | 36,030 | — | — |
| 1979-02-06 | $0.54 | $0.54 | 1,096,919 | — | — |
| 1979-02-05 | $0.53 | $0.53 | 76,064 | — | — |
| 1979-02-02 | $0.55 | $0.55 | 16,013 | — | — |
| 1979-02-01 | $0.56 | $0.56 | 116,097 | — | — |
| 1979-01-31 | $0.56 | $0.56 | 36,030 | — | — |
| 1979-01-30 | $0.55 | $0.55 | 212,178 | — | — |
| 1979-01-29 | $0.54 | $0.54 | 76,064 | — | — |
| 1979-01-26 | $0.54 | $0.54 | 272,228 | — | — |
| 1979-01-25 | $0.54 | $0.54 | 28,023 | — | — |
| 1979-01-24 | $0.53 | $0.53 | 20,017 | — | — |
| 1979-01-23 | $0.54 | $0.54 | 4,003 | — | — |
| 1979-01-22 | $0.53 | $0.53 | 80,067 | — | — |
| 1979-01-19 | $0.54 | $0.54 | 248,208 | — | — |
| 1979-01-18 | $0.52 | $0.52 | 156,131 | — | — |
| 1979-01-17 | $0.50 | $0.50 | 52,044 | — | — |
| 1979-01-16 | $0.50 | $0.50 | 96,080 | — | — |
| 1979-01-15 | $0.49 | $0.49 | 40,034 | — | — |
| 1979-01-12 | $0.51 | $0.51 | 52,044 | — | — |
| 1979-01-11 | $0.49 | $0.49 | 44,037 | — | — |
| 1979-01-10 | $0.49 | $0.49 | 152,127 | — | — |
| 1979-01-09 | $0.52 | $0.52 | 116,097 | — | — |
| 1979-01-08 | $0.53 | $0.53 | 52,044 | — | — |
| 1979-01-05 | $0.52 | $0.52 | 72,060 | — | — |
| 1979-01-04 | $0.53 | $0.53 | 84,070 | — | — |
| 1979-01-03 | $0.52 | $0.52 | 36,030 | — | — |
| 1979-01-02 | $0.52 | $0.52 | 48,040 | — | — |