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 | 547,200 | — | — |
| 1979-12-28 | $0.88 | $0.88 | 2,308,800 | — | — |
| 1979-12-27 | $0.86 | $0.86 | 2,241,600 | — | — |
| 1979-12-26 | $0.87 | $0.87 | 249,600 | — | — |
| 1979-12-24 | $0.88 | $0.88 | 38,400 | — | — |
| 1979-12-21 | $0.89 | $0.89 | 321,600 | — | — |
| 1979-12-20 | $0.91 | $0.91 | 268,800 | — | — |
| 1979-12-19 | $0.90 | $0.90 | 974,400 | — | — |
| 1979-12-18 | $0.90 | $0.90 | 297,600 | — | — |
| 1979-12-17 | $0.92 | $0.92 | 2,116,800 | — | — |
| 1979-12-14 | $0.91 | $0.91 | 1,195,200 | — | — |
| 1979-12-13 | $0.90 | $0.90 | 4,099,200 | — | — |
| 1979-12-12 | $0.90 | $0.90 | 393,600 | — | — |
| 1979-12-11 | $0.91 | $0.91 | 240,000 | — | — |
| 1979-12-10 | $0.94 | $0.94 | 686,400 | — | — |
| 1979-12-07 | $0.94 | $0.94 | 460,800 | — | — |
| 1979-12-06 | $0.95 | $0.95 | 408,000 | — | — |
| 1979-12-05 | $0.92 | $0.92 | 840,000 | — | — |
| 1979-12-04 | $0.93 | $0.93 | 283,200 | — | — |
| 1979-12-03 | $0.91 | $0.91 | 240,000 | — | — |
| 1979-11-30 | $0.91 | $0.91 | 499,200 | — | — |
| 1979-11-29 | $0.92 | $0.92 | 873,600 | — | — |
| 1979-11-28 | $0.91 | $0.91 | 355,200 | — | — |
| 1979-11-27 | $0.89 | $0.89 | 662,400 | — | — |
| 1979-11-26 | $0.87 | $0.87 | 297,600 | — | — |
| 1979-11-23 | $0.84 | $0.84 | 878,400 | — | — |
| 1979-11-21 | $0.84 | $0.84 | 940,800 | — | — |
| 1979-11-20 | $0.85 | $0.85 | 604,800 | — | — |
| 1979-11-19 | $0.85 | $0.85 | 816,000 | — | — |
| 1979-11-16 | $0.85 | $0.85 | 120,000 | — | — |
| 1979-11-15 | $0.83 | $0.83 | 408,000 | — | — |
| 1979-11-14 | $0.82 | $0.82 | 1,857,600 | — | — |
| 1979-11-13 | $0.83 | $0.83 | 57,600 | — | — |
| 1979-11-12 | $0.84 | $0.84 | 393,600 | — | — |
| 1979-11-09 | $0.83 | $0.83 | 1,022,400 | — | — |
| 1979-11-08 | $0.82 | $0.82 | 1,161,600 | — | — |
| 1979-11-07 | $0.81 | $0.81 | 729,600 | — | — |
| 1979-11-06 | $0.84 | $0.84 | 624,000 | — | — |
| 1979-11-05 | $0.84 | $0.84 | 144,000 | — | — |
| 1979-11-02 | $0.85 | $0.85 | 264,000 | — | — |
| 1979-11-01 | $0.85 | $0.85 | 974,400 | — | — |
| 1979-10-31 | $0.85 | $0.85 | 460,800 | — | — |
| 1979-10-30 | $0.84 | $0.84 | 211,200 | — | — |
| 1979-10-29 | $0.84 | $0.84 | 595,200 | — | — |
| 1979-10-26 | $0.84 | $0.84 | 211,200 | — | — |
| 1979-10-25 | $0.84 | $0.84 | 1,156,800 | — | — |
| 1979-10-24 | $0.83 | $0.83 | 782,400 | — | — |
| 1979-10-23 | $0.84 | $0.84 | 1,920,000 | — | — |
| 1979-10-22 | $0.84 | $0.84 | 556,800 | — | — |
| 1979-10-19 | $0.84 | $0.84 | 1,200,000 | — | — |
| 1979-10-18 | $0.88 | $0.88 | 403,200 | — | — |
| 1979-10-17 | $0.87 | $0.87 | 81,600 | — | — |
| 1979-10-16 | $0.87 | $0.87 | 705,600 | — | — |
| 1979-10-15 | $0.86 | $0.86 | 705,600 | — | — |
| 1979-10-12 | $0.86 | $0.86 | 825,600 | — | — |
| 1979-10-11 | $0.84 | $0.84 | 552,000 | — | — |
| 1979-10-10 | $0.85 | $0.85 | 624,000 | — | — |
| 1979-10-09 | $0.86 | $0.86 | 1,012,800 | — | — |
| 1979-10-08 | $0.89 | $0.89 | 297,600 | — | — |
| 1979-10-05 | $0.91 | $0.91 | 888,000 | — | — |
| 1979-10-04 | $0.90 | $0.90 | 2,942,400 | — | — |
| 1979-10-03 | $0.90 | $0.90 | 412,800 | — | — |
| 1979-10-02 | $0.90 | $0.90 | 1,617,600 | — | — |
| 1979-10-01 | $0.90 | $0.90 | 249,600 | — | — |
| 1979-09-28 | $0.90 | $0.90 | 600,000 | — | — |
| 1979-09-27 | $0.89 | $0.89 | 417,600 | — | — |
| 1979-09-26 | $0.90 | $0.90 | 590,400 | — | — |
| 1979-09-25 | $0.90 | $0.90 | 2,131,200 | — | — |
| 1979-09-24 | $0.91 | $0.91 | 475,200 | — | — |
| 1979-09-21 | $0.91 | $0.91 | 5,678,400 | — | — |
| 1979-09-20 | $0.91 | $0.91 | 844,800 | — | — |
| 1979-09-19 | $0.91 | $0.91 | 628,800 | — | — |
| 1979-09-18 | $0.90 | $0.90 | 259,200 | — | — |
| 1979-09-17 | $0.89 | $0.89 | 748,800 | — | — |
| 1979-09-14 | $0.89 | $0.89 | 297,600 | — | — |
| 1979-09-13 | $0.90 | $0.90 | 1,617,600 | — | — |
| 1979-09-12 | $0.92 | $0.92 | 1,430,400 | — | — |
| 1979-09-11 | $0.89 | $0.89 | 835,200 | — | — |
| 1979-09-10 | $0.92 | $0.92 | 619,200 | — | — |
| 1979-09-07 | $0.92 | $0.92 | 412,800 | — | — |
| 1979-09-06 | $0.92 | $0.92 | 273,600 | — | — |
| 1979-09-05 | $0.92 | $0.92 | 1,046,400 | — | — |
| 1979-09-04 | $0.93 | $0.93 | 528,000 | — | — |
| 1979-08-31 | $0.93 | $0.93 | 547,200 | — | — |
| 1979-08-30 | $0.92 | $0.92 | 105,600 | — | — |
| 1979-08-29 | $0.93 | $0.93 | 1,872,000 | — | — |
| 1979-08-28 | $0.92 | $0.92 | 888,000 | — | — |
| 1979-08-27 | $0.92 | $0.92 | 739,200 | — | — |
| 1979-08-24 | $0.92 | $0.92 | 254,400 | — | — |
| 1979-08-23 | $0.92 | $0.92 | 1,334,400 | — | — |
| 1979-08-22 | $0.91 | $0.91 | 700,800 | — | — |
| 1979-08-21 | $0.91 | $0.91 | 542,400 | — | — |
| 1979-08-20 | $0.91 | $0.91 | 244,800 | — | — |
| 1979-08-17 | $0.91 | $0.91 | 1,435,200 | — | — |
| 1979-08-16 | $0.91 | $0.91 | 633,600 | — | — |
| 1979-08-15 | $0.88 | $0.88 | 600,000 | — | — |
| 1979-08-14 | $0.87 | $0.87 | 931,200 | — | — |
| 1979-08-13 | $0.88 | $0.88 | 408,000 | — | — |
| 1979-08-10 | $0.87 | $0.87 | 681,600 | — | — |
| 1979-08-09 | $0.88 | $0.88 | 902,400 | — | — |
| 1979-08-08 | $0.86 | $0.86 | 2,294,400 | — | — |
| 1979-08-07 | $0.84 | $0.84 | 1,435,200 | — | — |
| 1979-08-06 | $0.84 | $0.84 | 1,440,000 | — | — |
| 1979-08-03 | $0.83 | $0.83 | 254,400 | — | — |
| 1979-08-02 | $0.83 | $0.83 | 1,401,600 | — | — |
| 1979-08-01 | $0.83 | $0.83 | 1,560,000 | — | — |
| 1979-07-31 | $0.82 | $0.82 | 2,908,800 | — | — |
| 1979-07-30 | $0.82 | $0.82 | 1,651,200 | — | — |
| 1979-07-27 | $0.80 | $0.80 | 283,200 | — | — |
| 1979-07-26 | $0.80 | $0.80 | 1,185,600 | — | — |
| 1979-07-25 | $0.80 | $0.80 | 1,094,400 | — | — |
| 1979-07-24 | $0.80 | $0.80 | 1,051,200 | — | — |
| 1979-07-23 | $0.80 | $0.80 | 96,000 | — | — |
| 1979-07-20 | $0.80 | $0.80 | 307,200 | — | — |
| 1979-07-19 | $0.79 | $0.79 | 1,449,600 | — | — |
| 1979-07-18 | $0.80 | $0.80 | 494,400 | — | — |
| 1979-07-17 | $0.81 | $0.81 | 1,224,000 | — | — |
| 1979-07-16 | $0.81 | $0.81 | 825,600 | — | — |
| 1979-07-13 | $0.82 | $0.82 | 1,598,400 | — | — |
| 1979-07-12 | $0.83 | $0.83 | 1,396,800 | — | — |
| 1979-07-11 | $0.83 | $0.83 | 254,400 | — | — |
| 1979-07-10 | $0.84 | $0.84 | 3,590,400 | — | — |
| 1979-07-09 | $0.84 | $0.84 | 1,780,800 | — | — |
| 1979-07-06 | $0.83 | $0.83 | 657,600 | — | — |
| 1979-07-05 | $0.83 | $0.83 | 240,000 | — | — |
| 1979-07-03 | $0.82 | $0.82 | 1,147,200 | — | — |
| 1979-07-02 | $0.83 | $0.83 | 2,241,600 | — | — |
| 1979-06-29 | $0.83 | $0.83 | 1,564,800 | — | — |
| 1979-06-28 | $0.83 | $0.83 | 1,886,400 | — | — |
| 1979-06-27 | $0.82 | $0.82 | 691,200 | — | — |
| 1979-06-26 | $0.84 | $0.84 | 1,156,800 | — | — |
| 1979-06-25 | $0.84 | $0.84 | 892,800 | — | — |
| 1979-06-22 | $0.84 | $0.84 | 696,000 | — | — |
| 1979-06-21 | $0.83 | $0.83 | 508,800 | — | — |
| 1979-06-20 | $0.83 | $0.83 | 484,800 | — | — |
| 1979-06-19 | $0.83 | $0.83 | 336,000 | — | — |
| 1979-06-18 | $0.83 | $0.83 | 849,600 | — | — |
| 1979-06-15 | $0.83 | $0.83 | 3,484,800 | — | — |
| 1979-06-14 | $0.83 | $0.83 | 864,000 | — | — |
| 1979-06-13 | $0.84 | $0.84 | 249,600 | — | — |
| 1979-06-12 | $0.84 | $0.84 | 739,200 | — | — |
| 1979-06-11 | $0.83 | $0.83 | 8,596,800 | — | — |
| 1979-06-08 | $0.83 | $0.83 | 1,488,000 | — | — |
| 1979-06-07 | $0.83 | $0.83 | 614,400 | — | — |
| 1979-06-06 | $0.82 | $0.82 | 710,400 | — | — |
| 1979-06-05 | $0.82 | $0.82 | 379,200 | — | — |
| 1979-06-04 | $0.82 | $0.82 | 2,515,200 | — | — |
| 1979-06-01 | $0.82 | $0.82 | 355,200 | — | — |
| 1979-05-31 | $0.83 | $0.83 | 364,800 | — | — |
| 1979-05-30 | $0.83 | $0.83 | 345,600 | — | — |
| 1979-05-29 | $0.83 | $0.83 | 1,128,000 | — | — |
| 1979-05-25 | $0.83 | $0.83 | 2,606,400 | — | — |
| 1979-05-24 | $0.84 | $0.84 | 316,800 | — | — |
| 1979-05-23 | $0.85 | $0.85 | 633,600 | — | — |
| 1979-05-22 | $0.86 | $0.86 | 1,545,600 | — | — |
| 1979-05-21 | $0.85 | $0.85 | 182,400 | — | — |
| 1979-05-18 | $0.85 | $0.85 | 969,600 | — | — |
| 1979-05-17 | $0.84 | $0.84 | 633,600 | — | — |
| 1979-05-16 | $0.83 | $0.83 | 888,000 | — | — |
| 1979-05-15 | $0.83 | $0.83 | 1,584,000 | — | — |
| 1979-05-14 | $0.83 | $0.83 | 5,568,000 | — | — |
| 1979-05-11 | $0.85 | $0.85 | 571,200 | — | — |
| 1979-05-10 | $0.85 | $0.85 | 724,800 | — | — |
| 1979-05-09 | $0.84 | $0.84 | 1,651,200 | — | — |
| 1979-05-08 | $0.84 | $0.84 | 595,200 | — | — |
| 1979-05-07 | $0.84 | $0.84 | 1,550,400 | — | — |
| 1979-05-04 | $0.85 | $0.85 | 633,600 | — | — |
| 1979-05-03 | $0.85 | $0.85 | 240,000 | — | — |
| 1979-05-02 | $0.84 | $0.84 | 840,000 | — | — |
| 1979-05-01 | $0.85 | $0.85 | 446,400 | — | — |
| 1979-04-30 | $0.84 | $0.84 | 921,600 | — | — |
| 1979-04-27 | $0.84 | $0.84 | 614,400 | — | — |
| 1979-04-26 | $0.84 | $0.84 | 1,430,400 | — | — |
| 1979-04-25 | $0.83 | $0.83 | 451,200 | — | — |
| 1979-04-24 | $0.83 | $0.83 | 681,600 | — | — |
| 1979-04-23 | $0.83 | $0.83 | 268,800 | — | — |
| 1979-04-20 | $0.84 | $0.84 | 480,000 | — | — |
| 1979-04-19 | $0.83 | $0.83 | 2,044,800 | — | — |
| 1979-04-18 | $0.83 | $0.83 | 182,400 | — | — |
| 1979-04-17 | $0.82 | $0.82 | 384,000 | — | — |
| 1979-04-16 | $0.82 | $0.82 | 1,761,600 | — | — |
| 1979-04-12 | $0.82 | $0.82 | 820,800 | — | — |
| 1979-04-11 | $0.80 | $0.80 | 1,032,000 | — | — |
| 1979-04-10 | $0.82 | $0.82 | 513,600 | — | — |
| 1979-04-09 | $0.80 | $0.80 | 192,000 | — | — |
| 1979-04-06 | $0.80 | $0.80 | 441,600 | — | — |
| 1979-04-05 | $0.80 | $0.80 | 748,800 | — | — |
| 1979-04-04 | $0.80 | $0.80 | 1,622,400 | — | — |
| 1979-04-03 | $0.80 | $0.80 | 249,600 | — | — |
| 1979-04-02 | $0.79 | $0.79 | 979,200 | — | — |
| 1979-03-30 | $0.79 | $0.79 | 374,400 | — | — |
| 1979-03-29 | $0.78 | $0.78 | 177,600 | — | — |
| 1979-03-28 | $0.79 | $0.79 | 4,910,400 | — | — |
| 1979-03-27 | $0.80 | $0.80 | 427,200 | — | — |
| 1979-03-26 | $0.80 | $0.80 | 940,800 | — | — |
| 1979-03-23 | $0.79 | $0.79 | 1,161,600 | — | — |
| 1979-03-22 | $0.81 | $0.81 | 590,400 | — | — |
| 1979-03-21 | $0.80 | $0.80 | 312,000 | — | — |
| 1979-03-20 | $0.80 | $0.80 | 777,600 | — | — |
| 1979-03-19 | $0.81 | $0.81 | 676,800 | — | — |
| 1979-03-16 | $0.80 | $0.80 | 753,600 | — | — |
| 1979-03-15 | $0.81 | $0.81 | 561,600 | — | — |
| 1979-03-14 | $0.80 | $0.80 | 1,656,000 | — | — |
| 1979-03-13 | $0.81 | $0.81 | 1,761,600 | — | — |
| 1979-03-12 | $0.80 | $0.80 | 888,000 | — | — |
| 1979-03-09 | $0.80 | $0.80 | 1,065,600 | — | — |
| 1979-03-08 | $0.79 | $0.79 | 355,200 | — | — |
| 1979-03-07 | $0.78 | $0.78 | 652,800 | — | — |
| 1979-03-06 | $0.78 | $0.78 | 2,035,200 | — | — |
| 1979-03-05 | $0.78 | $0.78 | 345,600 | — | — |
| 1979-03-02 | $0.77 | $0.77 | 556,800 | — | — |
| 1979-03-01 | $0.77 | $0.77 | 600,000 | — | — |
| 1979-02-28 | $0.77 | $0.77 | 465,600 | — | — |
| 1979-02-27 | $0.77 | $0.77 | 547,200 | — | — |
| 1979-02-26 | $0.78 | $0.78 | 72,000 | — | — |
| 1979-02-23 | $0.78 | $0.78 | 1,670,400 | — | — |
| 1979-02-22 | $0.79 | $0.79 | 302,400 | — | — |
| 1979-02-21 | $0.79 | $0.79 | 451,200 | — | — |
| 1979-02-20 | $0.79 | $0.79 | 163,200 | — | — |
| 1979-02-16 | $0.81 | $0.81 | 1,156,800 | — | — |
| 1979-02-15 | $0.79 | $0.79 | 355,200 | — | — |
| 1979-02-14 | $0.79 | $0.79 | 729,600 | — | — |
| 1979-02-13 | $0.79 | $0.79 | 225,600 | — | — |
| 1979-02-12 | $0.79 | $0.79 | 1,200,000 | — | — |
| 1979-02-09 | $0.79 | $0.79 | 297,600 | — | — |
| 1979-02-08 | $0.80 | $0.80 | 518,400 | — | — |
| 1979-02-07 | $0.79 | $0.79 | 441,600 | — | — |
| 1979-02-06 | $0.79 | $0.79 | 1,488,000 | — | — |
| 1979-02-05 | $0.80 | $0.80 | 3,091,200 | — | — |
| 1979-02-02 | $0.81 | $0.81 | 48,000 | — | — |
| 1979-02-01 | $0.80 | $0.80 | 388,800 | — | — |
| 1979-01-31 | $0.80 | $0.80 | 552,000 | — | — |
| 1979-01-30 | $0.80 | $0.80 | 388,800 | — | — |
| 1979-01-29 | $0.80 | $0.80 | 316,800 | — | — |
| 1979-01-26 | $0.80 | $0.80 | 1,008,000 | — | — |
| 1979-01-25 | $0.80 | $0.80 | 1,358,400 | — | — |
| 1979-01-24 | $0.81 | $0.81 | 3,782,400 | — | — |
| 1979-01-23 | $0.81 | $0.81 | 436,800 | — | — |
| 1979-01-22 | $0.81 | $0.81 | 436,800 | — | — |
| 1979-01-19 | $0.80 | $0.80 | 710,400 | — | — |
| 1979-01-18 | $0.80 | $0.80 | 129,600 | — | — |
| 1979-01-17 | $0.80 | $0.80 | 1,416,000 | — | — |
| 1979-01-16 | $0.80 | $0.80 | 532,800 | — | — |
| 1979-01-15 | $0.80 | $0.80 | 696,000 | — | — |
| 1979-01-12 | $0.80 | $0.80 | 1,017,600 | — | — |
| 1979-01-11 | $0.78 | $0.78 | 734,400 | — | — |
| 1979-01-10 | $0.79 | $0.79 | 480,000 | — | — |
| 1979-01-09 | $0.79 | $0.79 | 2,937,600 | — | — |
| 1979-01-08 | $0.75 | $0.75 | 1,761,600 | — | — |
| 1979-01-05 | $0.75 | $0.75 | 1,464,000 | — | — |
| 1979-01-04 | $0.76 | $0.76 | 3,196,800 | — | — |
| 1979-01-03 | $0.73 | $0.73 | 4,238,400 | — | — |
| 1979-01-02 | $0.72 | $0.72 | 1,531,200 | — | — |