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
- 1973-05-08 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 | $0.24 | $0.24 | 192,000 | — | — |
| 1979-12-28 | $0.23 | $0.23 | 192,000 | — | — |
| 1979-12-27 | $0.24 | $0.24 | 67,200 | — | — |
| 1979-12-26 | $0.24 | $0.24 | 38,400 | — | — |
| 1979-12-24 | $0.24 | $0.24 | 144,000 | — | — |
| 1979-12-21 | $0.24 | $0.24 | 240,000 | — | — |
| 1979-12-20 | $0.25 | $0.25 | 268,800 | — | — |
| 1979-12-19 | $0.24 | $0.24 | 86,400 | — | — |
| 1979-12-18 | $0.24 | $0.24 | 556,800 | — | — |
| 1979-12-17 | $0.24 | $0.24 | 336,000 | — | — |
| 1979-12-14 | $0.23 | $0.23 | 67,200 | — | — |
| 1979-12-13 | $0.23 | $0.23 | 672,000 | — | — |
| 1979-12-12 | $0.23 | $0.23 | 336,000 | — | — |
| 1979-12-11 | $0.23 | $0.23 | 1,017,600 | — | — |
| 1979-12-10 | $0.23 | $0.23 | 1,622,400 | — | — |
| 1979-12-07 | $0.23 | $0.23 | 3,792,000 | — | — |
| 1979-12-06 | $0.21 | $0.21 | 163,200 | — | — |
| 1979-12-05 | $0.21 | $0.21 | 134,400 | — | — |
| 1979-12-04 | $0.21 | $0.21 | 720,000 | — | — |
| 1979-12-03 | $0.21 | $0.21 | 144,000 | — | — |
| 1979-11-30 | $0.21 | $0.21 | 2,966,400 | — | — |
| 1979-11-29 | $0.21 | $0.21 | 288,000 | — | — |
| 1979-11-28 | $0.21 | $0.21 | 67,200 | — | — |
| 1979-11-27 | $0.21 | $0.21 | 326,400 | — | — |
| 1979-11-26 | $0.20 | $0.20 | 595,200 | — | — |
| 1979-11-23 | $0.20 | $0.20 | 96,000 | — | — |
| 1979-11-21 | $0.21 | $0.21 | 777,600 | — | — |
| 1979-11-20 | $0.21 | $0.21 | 2,179,200 | — | — |
| 1979-11-19 | $0.21 | $0.21 | 672,000 | — | — |
| 1979-11-16 | $0.21 | $0.21 | 240,000 | — | — |
| 1979-11-15 | $0.21 | $0.21 | 115,200 | — | — |
| 1979-11-14 | $0.21 | $0.21 | 38,400 | — | — |
| 1979-11-13 | $0.21 | $0.21 | 739,200 | — | — |
| 1979-11-12 | $0.21 | $0.21 | 1,440,000 | — | — |
| 1979-11-09 | $0.21 | $0.21 | 9,600 | — | — |
| 1979-11-08 | $0.21 | $0.21 | 134,400 | — | — |
| 1979-11-07 | $0.21 | $0.21 | 480,000 | — | — |
| 1979-11-06 | $0.21 | $0.21 | 604,800 | — | — |
| 1979-11-05 | $0.21 | $0.21 | 96,000 | — | — |
| 1979-11-02 | $0.21 | $0.21 | 115,200 | — | — |
| 1979-11-01 | $0.21 | $0.21 | 105,600 | — | — |
| 1979-10-31 | $0.21 | $0.21 | 115,200 | — | — |
| 1979-10-30 | $0.21 | $0.21 | 220,800 | — | — |
| 1979-10-29 | $0.20 | $0.20 | 48,000 | — | — |
| 1979-10-26 | $0.19 | $0.19 | 2,419,200 | — | — |
| 1979-10-25 | $0.19 | $0.19 | 1,670,400 | — | — |
| 1979-10-24 | $0.19 | $0.19 | 384,000 | — | — |
| 1979-10-23 | $0.20 | $0.20 | 38,400 | — | — |
| 1979-10-22 | $0.20 | $0.20 | 278,400 | — | — |
| 1979-10-19 | $0.21 | $0.21 | 288,000 | — | — |
| 1979-10-18 | $0.21 | $0.21 | 1,920,000 | — | — |
| 1979-10-17 | $0.21 | $0.21 | 134,400 | — | — |
| 1979-10-16 | $0.21 | $0.21 | 134,400 | — | — |
| 1979-10-15 | $0.21 | $0.21 | 374,400 | — | — |
| 1979-10-12 | $0.21 | $0.21 | 374,400 | — | — |
| 1979-10-11 | $0.21 | $0.21 | 883,200 | — | — |
| 1979-10-10 | $0.21 | $0.21 | 384,000 | — | — |
| 1979-10-09 | $0.21 | $0.21 | 825,600 | — | — |
| 1979-10-08 | $0.21 | $0.21 | 6,643,200 | — | — |
| 1979-10-05 | $0.22 | $0.22 | 364,800 | — | — |
| 1979-10-04 | $0.22 | $0.22 | 144,000 | — | — |
| 1979-10-03 | $0.22 | $0.22 | 57,600 | — | — |
| 1979-10-02 | $0.23 | $0.23 | 662,400 | — | — |
| 1979-10-01 | $0.23 | $0.23 | 9,600 | — | — |
| 1979-09-28 | $0.23 | $0.23 | 172,800 | — | — |
| 1979-09-27 | $0.23 | $0.23 | 614,400 | — | — |
| 1979-09-26 | $0.24 | $0.24 | 96,000 | — | — |
| 1979-09-25 | $0.24 | $0.24 | 307,200 | — | — |
| 1979-09-24 | $0.24 | $0.24 | 19,200 | — | — |
| 1979-09-21 | $0.25 | $0.25 | 153,600 | — | — |
| 1979-09-20 | $0.24 | $0.24 | 105,600 | — | — |
| 1979-09-19 | $0.24 | $0.24 | 518,400 | — | — |
| 1979-09-18 | $0.24 | $0.24 | 585,600 | — | — |
| 1979-09-17 | $0.25 | $0.25 | 489,600 | — | — |
| 1979-09-14 | $0.25 | $0.25 | 345,600 | — | — |
| 1979-09-13 | $0.24 | $0.24 | 710,400 | — | — |
| 1979-09-12 | $0.23 | $0.23 | 211,200 | — | — |
| 1979-09-11 | $0.24 | $0.24 | 86,400 | — | — |
| 1979-09-10 | $0.23 | $0.23 | 48,000 | — | — |
| 1979-09-07 | $0.23 | $0.23 | 355,200 | — | — |
| 1979-09-06 | $0.23 | $0.23 | 163,200 | — | — |
| 1979-09-05 | $0.22 | $0.22 | 393,600 | — | — |
| 1979-09-04 | $0.23 | $0.23 | 28,800 | — | — |
| 1979-08-31 | $0.23 | $0.23 | 48,000 | — | — |
| 1979-08-30 | $0.23 | $0.23 | 28,800 | — | — |
| 1979-08-29 | $0.23 | $0.23 | 38,400 | — | — |
| 1979-08-28 | $0.23 | $0.23 | 873,600 | — | — |
| 1979-08-27 | $0.23 | $0.23 | 57,600 | — | — |
| 1979-08-24 | $0.24 | $0.24 | 441,600 | — | — |
| 1979-08-23 | $0.24 | $0.24 | 57,600 | — | — |
| 1979-08-22 | $0.24 | $0.24 | 38,400 | — | — |
| 1979-08-21 | $0.24 | $0.24 | 86,400 | — | — |
| 1979-08-20 | $0.24 | $0.24 | 38,400 | — | — |
| 1979-08-17 | $0.24 | $0.24 | 307,200 | — | — |
| 1979-08-16 | $0.24 | $0.24 | 230,400 | — | — |
| 1979-08-15 | $0.24 | $0.24 | 105,600 | — | — |
| 1979-08-14 | $0.24 | $0.24 | 854,400 | — | — |
| 1979-08-13 | $0.24 | $0.24 | 892,800 | — | — |
| 1979-08-10 | $0.23 | $0.23 | 316,800 | — | — |
| 1979-08-09 | $0.23 | $0.23 | 163,200 | — | — |
| 1979-08-08 | $0.22 | $0.22 | 489,600 | — | — |
| 1979-08-07 | $0.22 | $0.22 | 211,200 | — | — |
| 1979-08-06 | $0.22 | $0.22 | 0 | — | — |
| 1979-08-03 | $0.22 | $0.22 | 988,800 | — | — |
| 1979-08-02 | $0.22 | $0.22 | 19,200 | — | — |
| 1979-08-01 | $0.21 | $0.21 | 38,400 | — | — |
| 1979-07-31 | $0.21 | $0.21 | 364,800 | — | — |
| 1979-07-30 | $0.22 | $0.22 | 144,000 | — | — |
| 1979-07-27 | $0.22 | $0.22 | 220,800 | — | — |
| 1979-07-26 | $0.21 | $0.21 | 240,000 | — | — |
| 1979-07-25 | $0.21 | $0.21 | 134,400 | — | — |
| 1979-07-24 | $0.21 | $0.21 | 1,267,200 | — | — |
| 1979-07-23 | $0.21 | $0.21 | 163,200 | — | — |
| 1979-07-20 | $0.21 | $0.21 | 153,600 | — | — |
| 1979-07-19 | $0.21 | $0.21 | 720,000 | — | — |
| 1979-07-18 | $0.21 | $0.21 | 182,400 | — | — |
| 1979-07-17 | $0.21 | $0.21 | 192,000 | — | — |
| 1979-07-16 | $0.21 | $0.21 | 28,800 | — | — |
| 1979-07-13 | $0.21 | $0.21 | 48,000 | — | — |
| 1979-07-12 | $0.21 | $0.21 | 432,000 | — | — |
| 1979-07-11 | $0.21 | $0.21 | 326,400 | — | — |
| 1979-07-10 | $0.21 | $0.21 | 835,200 | — | — |
| 1979-07-09 | $0.21 | $0.21 | 720,000 | — | — |
| 1979-07-06 | $0.20 | $0.20 | 1,123,200 | — | — |
| 1979-07-05 | $0.20 | $0.20 | 297,600 | — | — |
| 1979-07-03 | $0.21 | $0.21 | 892,800 | — | — |
| 1979-07-02 | $0.21 | $0.21 | 28,800 | — | — |
| 1979-06-29 | $0.22 | $0.22 | 931,200 | — | — |
| 1979-06-28 | $0.22 | $0.22 | 1,152,000 | — | — |
| 1979-06-27 | $0.22 | $0.22 | 508,800 | — | — |
| 1979-06-26 | $0.21 | $0.21 | 489,600 | — | — |
| 1979-06-25 | $0.21 | $0.21 | 422,400 | — | — |
| 1979-06-22 | $0.22 | $0.22 | 192,000 | — | — |
| 1979-06-21 | $0.22 | $0.22 | 1,238,400 | — | — |
| 1979-06-20 | $0.23 | $0.23 | 86,400 | — | — |
| 1979-06-19 | $0.23 | $0.23 | 259,200 | — | — |
| 1979-06-18 | $0.22 | $0.22 | 1,065,600 | — | — |
| 1979-06-15 | $0.23 | $0.23 | 1,080,000 | — | — |
| 1979-06-14 | $0.23 | $0.23 | 2,908,800 | — | — |
| 1979-06-13 | $0.23 | $0.23 | 43,200 | — | — |
| 1979-06-12 | $0.23 | $0.23 | 374,400 | — | — |
| 1979-06-11 | $0.23 | $0.23 | 28,800 | — | — |
| 1979-06-08 | $0.23 | $0.23 | 1,656,000 | — | — |
| 1979-06-07 | $0.23 | $0.23 | 158,400 | — | — |
| 1979-06-06 | $0.23 | $0.23 | 0 | — | — |
| 1979-06-05 | $0.23 | $0.23 | 446,400 | — | — |
| 1979-06-04 | $0.24 | $0.24 | 1,195,200 | — | — |
| 1979-06-01 | $0.24 | $0.24 | 0 | — | — |
| 1979-05-31 | $0.24 | $0.24 | 489,600 | — | — |
| 1979-05-30 | $0.23 | $0.23 | 316,800 | — | — |
| 1979-05-29 | $0.23 | $0.23 | 1,281,600 | — | — |
| 1979-05-25 | $0.24 | $0.24 | 1,008,000 | — | — |
| 1979-05-24 | $0.24 | $0.24 | 1,382,400 | — | — |
| 1979-05-23 | $0.23 | $0.23 | 57,600 | — | — |
| 1979-05-22 | $0.23 | $0.23 | 345,600 | — | — |
| 1979-05-21 | $0.24 | $0.24 | 57,600 | — | — |
| 1979-05-18 | $0.24 | $0.24 | 576,000 | — | — |
| 1979-05-17 | $0.23 | $0.23 | 331,200 | — | — |
| 1979-05-16 | $0.24 | $0.24 | 561,600 | — | — |
| 1979-05-15 | $0.23 | $0.23 | 403,200 | — | — |
| 1979-05-14 | $0.22 | $0.22 | 388,800 | — | — |
| 1979-05-11 | $0.22 | $0.22 | 57,600 | — | — |
| 1979-05-10 | $0.22 | $0.22 | 820,800 | — | — |
| 1979-05-09 | $0.22 | $0.22 | 86,400 | — | — |
| 1979-05-08 | $0.22 | $0.22 | 201,600 | — | — |
| 1979-05-07 | $0.22 | $0.22 | 273,600 | — | — |
| 1979-05-04 | $0.23 | $0.23 | 172,800 | — | — |
| 1979-05-03 | $0.23 | $0.23 | 907,200 | — | — |
| 1979-05-02 | $0.23 | $0.23 | 115,200 | — | — |
| 1979-05-01 | $0.23 | $0.23 | 1,152,000 | — | — |
| 1979-04-30 | $0.24 | $0.24 | 201,600 | — | — |
| 1979-04-27 | $0.24 | $0.24 | 201,600 | — | — |
| 1979-04-26 | $0.24 | $0.24 | 144,000 | — | — |
| 1979-04-25 | $0.24 | $0.24 | 1,483,200 | — | — |
| 1979-04-24 | $0.24 | $0.24 | 316,800 | — | — |
| 1979-04-23 | $0.24 | $0.24 | 158,400 | — | — |
| 1979-04-20 | $0.25 | $0.25 | 1,310,400 | — | — |
| 1979-04-19 | $0.25 | $0.25 | 576,000 | — | — |
| 1979-04-18 | $0.24 | $0.24 | 907,200 | — | — |
| 1979-04-17 | $0.23 | $0.23 | 691,200 | — | — |
| 1979-04-16 | $0.23 | $0.23 | 216,000 | — | — |
| 1979-04-12 | $0.23 | $0.23 | 259,200 | — | — |
| 1979-04-11 | $0.23 | $0.23 | 388,800 | — | — |
| 1979-04-10 | $0.23 | $0.23 | 316,800 | — | — |
| 1979-04-09 | $0.22 | $0.22 | 115,200 | — | — |
| 1979-04-06 | $0.22 | $0.22 | 1,497,600 | — | — |
| 1979-04-05 | $0.22 | $0.22 | 460,800 | — | — |
| 1979-04-04 | $0.22 | $0.22 | 403,200 | — | — |
| 1979-04-03 | $0.22 | $0.22 | 403,200 | — | — |
| 1979-04-02 | $0.21 | $0.21 | 115,200 | — | — |
| 1979-03-30 | $0.21 | $0.21 | 460,800 | — | — |
| 1979-03-29 | $0.22 | $0.22 | 1,252,800 | — | — |
| 1979-03-28 | $0.22 | $0.22 | 1,051,200 | — | — |
| 1979-03-27 | $0.22 | $0.22 | 403,200 | — | — |
| 1979-03-26 | $0.21 | $0.21 | 345,600 | — | — |
| 1979-03-23 | $0.22 | $0.22 | 273,600 | — | — |
| 1979-03-22 | $0.22 | $0.22 | 2,448,000 | — | — |
| 1979-03-21 | $0.22 | $0.22 | 172,800 | — | — |
| 1979-03-20 | $0.22 | $0.22 | 158,400 | — | — |
| 1979-03-19 | $0.22 | $0.22 | 115,200 | — | — |
| 1979-03-16 | $0.22 | $0.22 | 57,600 | — | — |
| 1979-03-15 | $0.22 | $0.22 | 288,000 | — | — |
| 1979-03-14 | $0.22 | $0.22 | 748,800 | — | — |
| 1979-03-13 | $0.22 | $0.22 | 1,987,200 | — | — |
| 1979-03-12 | $0.22 | $0.22 | 676,800 | — | — |
| 1979-03-09 | $0.22 | $0.22 | 201,600 | — | — |
| 1979-03-08 | $0.21 | $0.21 | 100,800 | — | — |
| 1979-03-07 | $0.21 | $0.21 | 201,600 | — | — |
| 1979-03-06 | $0.21 | $0.21 | 57,600 | — | — |
| 1979-03-05 | $0.21 | $0.21 | 1,483,200 | — | — |
| 1979-03-02 | $0.21 | $0.21 | 57,600 | — | — |
| 1979-03-01 | $0.21 | $0.21 | 201,600 | — | — |
| 1979-02-28 | $0.21 | $0.21 | 100,800 | — | — |
| 1979-02-27 | $0.21 | $0.21 | 172,800 | — | — |
| 1979-02-26 | $0.21 | $0.21 | 57,600 | — | — |
| 1979-02-23 | $0.22 | $0.22 | 115,200 | — | — |
| 1979-02-22 | $0.21 | $0.21 | 216,000 | — | — |
| 1979-02-21 | $0.22 | $0.22 | 230,400 | — | — |
| 1979-02-20 | $0.21 | $0.21 | 0 | — | — |
| 1979-02-16 | $0.21 | $0.21 | 460,800 | — | — |
| 1979-02-15 | $0.21 | $0.21 | 230,400 | — | — |
| 1979-02-14 | $0.22 | $0.22 | 604,800 | — | — |
| 1979-02-13 | $0.21 | $0.21 | 345,600 | — | — |
| 1979-02-12 | $0.21 | $0.21 | 331,200 | — | — |
| 1979-02-09 | $0.21 | $0.21 | 518,400 | — | — |
| 1979-02-08 | $0.21 | $0.21 | 403,200 | — | — |
| 1979-02-07 | $0.21 | $0.21 | 388,800 | — | — |
| 1979-02-06 | $0.21 | $0.21 | 1,987,200 | — | — |
| 1979-02-05 | $0.21 | $0.21 | 691,200 | — | — |
| 1979-02-02 | $0.22 | $0.22 | 43,200 | — | — |
| 1979-02-01 | $0.22 | $0.22 | 576,000 | — | — |
| 1979-01-31 | $0.21 | $0.21 | 518,400 | — | — |
| 1979-01-30 | $0.22 | $0.22 | 2,548,800 | — | — |
| 1979-01-29 | $0.23 | $0.23 | 230,400 | — | — |
| 1979-01-26 | $0.23 | $0.23 | 2,520,000 | — | — |
| 1979-01-25 | $0.22 | $0.22 | 1,180,800 | — | — |
| 1979-01-24 | $0.21 | $0.21 | 1,281,600 | — | — |
| 1979-01-23 | $0.20 | $0.20 | 460,800 | — | — |
| 1979-01-22 | $0.20 | $0.20 | 115,200 | — | — |
| 1979-01-19 | $0.20 | $0.20 | 316,800 | — | — |
| 1979-01-18 | $0.20 | $0.20 | 115,200 | — | — |
| 1979-01-17 | $0.20 | $0.20 | 216,000 | — | — |
| 1979-01-16 | $0.21 | $0.21 | 748,800 | — | — |
| 1979-01-15 | $0.20 | $0.20 | 936,000 | — | — |
| 1979-01-12 | $0.20 | $0.20 | 691,200 | — | — |
| 1979-01-11 | $0.20 | $0.20 | 43,200 | — | — |
| 1979-01-10 | $0.20 | $0.20 | 1,051,200 | — | — |
| 1979-01-09 | $0.20 | $0.20 | 331,200 | — | — |
| 1979-01-08 | $0.20 | $0.20 | 345,600 | — | — |
| 1979-01-05 | $0.20 | $0.20 | 288,000 | — | — |
| 1979-01-04 | $0.20 | $0.20 | 432,000 | — | — |
| 1979-01-03 | $0.20 | $0.20 | 345,600 | — | — |
| 1979-01-02 | $0.19 | $0.19 | 316,800 | — | — |