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
- 1978-10-31 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 | $1.13 | $1.13 | 13,759 | — | — |
| 1979-12-28 | $1.09 | $1.09 | 84,672 | — | — |
| 1979-12-27 | $1.09 | $1.09 | 19,316 | — | — |
| 1979-12-26 | $1.13 | $1.13 | 20,639 | — | — |
| 1979-12-24 | $1.13 | $1.13 | 17,464 | — | — |
| 1979-12-21 | $1.13 | $1.13 | 33,075 | — | — |
| 1979-12-20 | $1.09 | $1.09 | 28,577 | — | — |
| 1979-12-19 | $1.13 | $1.13 | 40,484 | — | — |
| 1979-12-18 | $1.13 | $1.13 | 62,710 | — | — |
| 1979-12-17 | $1.23 | $1.23 | 46,570 | — | — |
| 1979-12-14 | $1.23 | $1.23 | 98,960 | — | — |
| 1979-12-13 | $1.23 | $1.23 | 123,304 | — | — |
| 1979-12-12 | $1.18 | $1.18 | 116,689 | — | — |
| 1979-12-11 | $1.18 | $1.18 | 58,741 | — | — |
| 1979-12-10 | $1.18 | $1.18 | 319,637 | — | — |
| 1979-12-07 | $1.28 | $1.28 | 102,400 | — | — |
| 1979-12-06 | $1.28 | $1.28 | 256,397 | — | — |
| 1979-12-05 | $1.23 | $1.23 | 578,945 | — | — |
| 1979-12-04 | $1.13 | $1.13 | 947,797 | — | — |
| 1979-12-03 | $1.13 | $1.13 | 108,751 | — | — |
| 1979-11-30 | $1.04 | $1.04 | 53,185 | — | — |
| 1979-11-29 | $1.09 | $1.09 | 8,996 | — | — |
| 1979-11-28 | $1.09 | $1.09 | 31,223 | — | — |
| 1979-11-27 | $1.13 | $1.13 | 59,270 | — | — |
| 1979-11-26 | $1.09 | $1.09 | 111,926 | — | — |
| 1979-11-23 | $1.04 | $1.04 | 42,071 | — | — |
| 1979-11-21 | $1.04 | $1.04 | 72,765 | — | — |
| 1979-11-20 | $1.09 | $1.09 | 19,580 | — | — |
| 1979-11-19 | $1.09 | $1.09 | 54,508 | — | — |
| 1979-11-16 | $1.09 | $1.09 | 73,030 | — | — |
| 1979-11-15 | $1.09 | $1.09 | 108,221 | — | — |
| 1979-11-14 | $1.09 | $1.09 | 62,181 | — | — |
| 1979-11-13 | $1.09 | $1.09 | 32,281 | — | — |
| 1979-11-12 | $1.04 | $1.04 | 7,409 | — | — |
| 1979-11-09 | $1.04 | $1.04 | 14,288 | — | — |
| 1979-11-08 | $1.04 | $1.04 | 2,911 | — | — |
| 1979-11-07 | $1.04 | $1.04 | 31,223 | — | — |
| 1979-11-06 | $1.04 | $1.04 | 51,597 | — | — |
| 1979-11-05 | $1.04 | $1.04 | 6,880 | — | — |
| 1979-11-02 | $1.04 | $1.04 | 39,690 | — | — |
| 1979-11-01 | $1.13 | $1.13 | 58,212 | — | — |
| 1979-10-31 | $0.99 | $0.99 | 34,398 | — | — |
| 1979-10-30 | $1.04 | $1.04 | 32,810 | — | — |
| 1979-10-29 | $0.99 | $0.99 | 5,557 | — | — |
| 1979-10-26 | $0.99 | $0.99 | 21,697 | — | — |
| 1979-10-25 | $0.99 | $0.99 | 43,924 | — | — |
| 1979-10-24 | $1.04 | $1.04 | 66,415 | — | — |
| 1979-10-23 | $1.04 | $1.04 | 20,903 | — | — |
| 1979-10-22 | $0.94 | $0.94 | 61,652 | — | — |
| 1979-10-19 | $0.94 | $0.94 | 16,405 | — | — |
| 1979-10-18 | $0.94 | $0.94 | 11,642 | — | — |
| 1979-10-17 | $0.94 | $0.94 | 10,319 | — | — |
| 1979-10-16 | $0.94 | $0.94 | 21,962 | — | — |
| 1979-10-15 | $0.94 | $0.94 | 10,055 | — | — |
| 1979-10-12 | $0.90 | $0.90 | 14,024 | — | — |
| 1979-10-11 | $0.90 | $0.90 | 12,436 | — | — |
| 1979-10-10 | $0.90 | $0.90 | 34,927 | — | — |
| 1979-10-09 | $0.99 | $0.99 | 22,756 | — | — |
| 1979-10-08 | $1.09 | $1.09 | 6,086 | — | — |
| 1979-10-05 | $1.13 | $1.13 | 44,188 | — | — |
| 1979-10-04 | $1.04 | $1.04 | 10,319 | — | — |
| 1979-10-03 | $1.04 | $1.04 | 38,896 | — | — |
| 1979-10-02 | $1.04 | $1.04 | 8,732 | — | — |
| 1979-10-01 | $1.04 | $1.04 | 9,790 | — | — |
| 1979-09-28 | $1.04 | $1.04 | 37,044 | — | — |
| 1979-09-27 | $1.13 | $1.13 | 23,549 | — | — |
| 1979-09-26 | $1.18 | $1.18 | 64,298 | — | — |
| 1979-09-25 | $1.13 | $1.13 | 35,192 | — | — |
| 1979-09-24 | $1.09 | $1.09 | 42,865 | — | — |
| 1979-09-21 | $1.18 | $1.18 | 89,170 | — | — |
| 1979-09-20 | $1.23 | $1.23 | 202,154 | — | — |
| 1979-09-19 | $1.18 | $1.18 | 61,123 | — | — |
| 1979-09-18 | $1.13 | $1.13 | 32,017 | — | — |
| 1979-09-17 | $1.13 | $1.13 | 33,869 | — | — |
| 1979-09-14 | $1.13 | $1.13 | 31,487 | — | — |
| 1979-09-13 | $1.13 | $1.13 | 40,219 | — | — |
| 1979-09-12 | $1.23 | $1.23 | 113,249 | — | — |
| 1979-09-11 | $1.09 | $1.09 | 53,185 | — | — |
| 1979-09-10 | $1.09 | $1.09 | 106,898 | — | — |
| 1979-09-07 | $1.13 | $1.13 | 186,808 | — | — |
| 1979-09-06 | $1.09 | $1.09 | 43,394 | — | — |
| 1979-09-05 | $1.04 | $1.04 | 15,876 | — | — |
| 1979-09-04 | $1.04 | $1.04 | 4,498 | — | — |
| 1979-08-31 | $1.09 | $1.09 | 24,343 | — | — |
| 1979-08-30 | $1.09 | $1.09 | 29,106 | — | — |
| 1979-08-29 | $1.04 | $1.04 | 26,989 | — | — |
| 1979-08-28 | $1.04 | $1.04 | 8,996 | — | — |
| 1979-08-27 | $1.04 | $1.04 | 20,110 | — | — |
| 1979-08-24 | $0.99 | $0.99 | 44,982 | — | — |
| 1979-08-23 | $0.99 | $0.99 | 16,141 | — | — |
| 1979-08-22 | $0.94 | $0.94 | 6,880 | — | — |
| 1979-08-21 | $0.90 | $0.90 | 11,907 | — | — |
| 1979-08-20 | $0.85 | $0.85 | 1,852 | — | — |
| 1979-08-17 | $0.90 | $0.90 | 4,498 | — | — |
| 1979-08-16 | $0.90 | $0.90 | 1,323 | — | — |
| 1979-08-15 | $0.90 | $0.90 | 2,381 | — | — |
| 1979-08-14 | $0.90 | $0.90 | 7,409 | — | — |
| 1979-08-13 | $0.90 | $0.90 | 8,467 | — | — |
| 1979-08-10 | $0.90 | $0.90 | 2,381 | — | — |
| 1979-08-09 | $0.90 | $0.90 | 7,938 | — | — |
| 1979-08-08 | $0.90 | $0.90 | 46,305 | — | — |
| 1979-08-07 | $0.90 | $0.90 | 6,880 | — | — |
| 1979-08-06 | $0.90 | $0.90 | 10,055 | — | — |
| 1979-08-03 | $0.90 | $0.90 | 64,827 | — | — |
| 1979-08-02 | $0.90 | $0.90 | 3,440 | — | — |
| 1979-08-01 | $0.85 | $0.85 | 8,732 | — | — |
| 1979-07-31 | $0.85 | $0.85 | 7,673 | — | — |
| 1979-07-30 | $0.80 | $0.80 | 3,440 | — | — |
| 1979-07-27 | $0.80 | $0.80 | 3,175 | — | — |
| 1979-07-26 | $0.80 | $0.80 | 8,732 | — | — |
| 1979-07-25 | $0.85 | $0.85 | 8,467 | — | — |
| 1979-07-24 | $0.85 | $0.85 | 7,673 | — | — |
| 1979-07-23 | $0.85 | $0.85 | 0 | — | — |
| 1979-07-20 | $0.85 | $0.85 | 2,911 | — | — |
| 1979-07-19 | $0.85 | $0.85 | 7,938 | — | — |
| 1979-07-18 | $0.85 | $0.85 | 26,989 | — | — |
| 1979-07-17 | $0.90 | $0.90 | 42,336 | — | — |
| 1979-07-16 | $0.94 | $0.94 | 13,495 | — | — |
| 1979-07-13 | $0.94 | $0.94 | 5,027 | — | — |
| 1979-07-12 | $0.99 | $0.99 | 2,911 | — | — |
| 1979-07-11 | $0.99 | $0.99 | 8,203 | — | — |
| 1979-07-10 | $0.99 | $0.99 | 7,673 | — | — |
| 1979-07-09 | $0.99 | $0.99 | 5,292 | — | — |
| 1979-07-06 | $0.99 | $0.99 | 3,969 | — | — |
| 1979-07-05 | $0.94 | $0.94 | 3,969 | — | — |
| 1979-07-03 | $0.94 | $0.94 | 10,055 | — | — |
| 1979-07-02 | $0.99 | $0.99 | 11,907 | — | — |
| 1979-06-29 | $0.99 | $0.99 | 3,704 | — | — |
| 1979-06-28 | $0.99 | $0.99 | 4,763 | — | — |
| 1979-06-27 | $0.99 | $0.99 | 265 | — | — |
| 1979-06-26 | $0.99 | $0.99 | 2,911 | — | — |
| 1979-06-25 | $0.99 | $0.99 | 29,635 | — | — |
| 1979-06-22 | $0.99 | $0.99 | 23,549 | — | — |
| 1979-06-21 | $0.94 | $0.94 | 6,615 | — | — |
| 1979-06-20 | $0.99 | $0.99 | 17,993 | — | — |
| 1979-06-19 | $0.99 | $0.99 | 6,350 | — | — |
| 1979-06-18 | $0.99 | $0.99 | 12,701 | — | — |
| 1979-06-15 | $0.99 | $0.99 | 5,292 | — | — |
| 1979-06-14 | $0.99 | $0.99 | 11,378 | — | — |
| 1979-06-13 | $0.99 | $0.99 | 20,374 | — | — |
| 1979-06-12 | $1.09 | $1.09 | 27,783 | — | — |
| 1979-06-11 | $1.09 | $1.09 | 8,467 | — | — |
| 1979-06-08 | $1.04 | $1.04 | 6,350 | — | — |
| 1979-06-07 | $1.04 | $1.04 | 17,993 | — | — |
| 1979-06-06 | $1.04 | $1.04 | 4,234 | — | — |
| 1979-06-05 | $1.09 | $1.09 | 30,429 | — | — |
| 1979-06-04 | $1.13 | $1.13 | 28,048 | — | — |
| 1979-06-01 | $1.13 | $1.13 | 12,701 | — | — |
| 1979-05-31 | $1.13 | $1.13 | 6,615 | — | — |
| 1979-05-30 | $1.13 | $1.13 | 14,024 | — | — |
| 1979-05-29 | $1.13 | $1.13 | 8,203 | — | — |
| 1979-05-25 | $1.13 | $1.13 | 38,102 | — | — |
| 1979-05-24 | $1.09 | $1.09 | 13,759 | — | — |
| 1979-05-23 | $1.09 | $1.09 | 5,027 | — | — |
| 1979-05-22 | $1.09 | $1.09 | 5,557 | — | — |
| 1979-05-21 | $1.09 | $1.09 | 11,642 | — | — |
| 1979-05-18 | $1.09 | $1.09 | 9,790 | — | — |
| 1979-05-17 | $1.09 | $1.09 | 68,796 | — | — |
| 1979-05-16 | $1.09 | $1.09 | 25,931 | — | — |
| 1979-05-15 | $1.09 | $1.09 | 12,436 | — | — |
| 1979-05-14 | $1.09 | $1.09 | 26,725 | — | — |
| 1979-05-11 | $1.13 | $1.13 | 12,701 | — | — |
| 1979-05-10 | $1.09 | $1.09 | 15,347 | — | — |
| 1979-05-09 | $1.13 | $1.13 | 14,288 | — | — |
| 1979-05-08 | $1.09 | $1.09 | 10,849 | — | — |
| 1979-05-07 | $1.09 | $1.09 | 12,965 | — | — |
| 1979-05-04 | $1.13 | $1.13 | 25,402 | — | — |
| 1979-05-03 | $1.13 | $1.13 | 15,347 | — | — |
| 1979-05-02 | $1.13 | $1.13 | 8,732 | — | — |
| 1979-05-01 | $1.13 | $1.13 | 7,938 | — | — |
| 1979-04-30 | $1.18 | $1.18 | 11,642 | — | — |
| 1979-04-27 | $1.18 | $1.18 | 14,288 | — | — |
| 1979-04-26 | $1.18 | $1.18 | 11,378 | — | — |
| 1979-04-25 | $1.18 | $1.18 | 11,642 | — | — |
| 1979-04-24 | $1.13 | $1.13 | 62,446 | — | — |
| 1979-04-23 | $1.13 | $1.13 | 35,986 | — | — |
| 1979-04-20 | $1.13 | $1.13 | 7,409 | — | — |
| 1979-04-19 | $1.09 | $1.09 | 11,907 | — | — |
| 1979-04-18 | $1.04 | $1.04 | 6,350 | — | — |
| 1979-04-17 | $1.04 | $1.04 | 25,666 | — | — |
| 1979-04-16 | $1.09 | $1.09 | 20,110 | — | — |
| 1979-04-12 | $1.13 | $1.13 | 16,405 | — | — |
| 1979-04-11 | $1.18 | $1.18 | 28,577 | — | — |
| 1979-04-10 | $1.23 | $1.23 | 21,962 | — | — |
| 1979-04-09 | $1.23 | $1.23 | 11,907 | — | — |
| 1979-04-06 | $1.28 | $1.28 | 10,584 | — | — |
| 1979-04-05 | $1.23 | $1.23 | 13,230 | — | — |
| 1979-04-04 | $1.32 | $1.32 | 19,316 | — | — |
| 1979-04-03 | $1.28 | $1.28 | 28,048 | — | — |
| 1979-04-02 | $1.23 | $1.23 | 35,721 | — | — |
| 1979-03-30 | $1.28 | $1.28 | 16,405 | — | — |
| 1979-03-29 | $1.23 | $1.23 | 36,515 | — | — |
| 1979-03-28 | $1.13 | $1.13 | 42,071 | — | — |
| 1979-03-27 | $1.32 | $1.32 | 89,170 | — | — |
| 1979-03-26 | $1.18 | $1.18 | 38,896 | — | — |
| 1979-03-23 | $1.04 | $1.04 | 77,792 | — | — |
| 1979-03-22 | $0.94 | $0.94 | 48,157 | — | — |
| 1979-03-21 | $0.94 | $0.94 | 29,900 | — | — |
| 1979-03-20 | $0.85 | $0.85 | 10,849 | — | — |
| 1979-03-19 | $0.80 | $0.80 | 12,172 | — | — |
| 1979-03-16 | $0.80 | $0.80 | 10,055 | — | — |
| 1979-03-15 | $0.80 | $0.80 | 13,230 | — | — |
| 1979-03-14 | $0.85 | $0.85 | 10,319 | — | — |
| 1979-03-13 | $0.85 | $0.85 | 20,110 | — | — |
| 1979-03-12 | $0.90 | $0.90 | 18,787 | — | — |
| 1979-03-09 | $0.85 | $0.85 | 16,141 | — | — |
| 1979-03-08 | $0.85 | $0.85 | 13,230 | — | — |
| 1979-03-07 | $0.85 | $0.85 | 23,285 | — | — |
| 1979-03-06 | $0.90 | $0.90 | 15,876 | — | — |
| 1979-03-05 | $0.94 | $0.94 | 41,807 | — | — |
| 1979-03-02 | $0.94 | $0.94 | 82,555 | — | — |
| 1979-03-01 | $0.80 | $0.80 | 21,168 | — | — |
| 1979-02-28 | $0.85 | $0.85 | 4,763 | — | — |
| 1979-02-27 | $0.85 | $0.85 | 18,522 | — | — |
| 1979-02-26 | $0.90 | $0.90 | 23,549 | — | — |
| 1979-02-23 | $0.94 | $0.94 | 28,577 | — | — |
| 1979-02-22 | $0.90 | $0.90 | 25,931 | — | — |
| 1979-02-21 | $0.94 | $0.94 | 45,776 | — | — |
| 1979-02-20 | $0.94 | $0.94 | 18,787 | — | — |
| 1979-02-16 | $0.99 | $0.99 | 44,453 | — | — |
| 1979-02-15 | $0.99 | $0.99 | 105,840 | — | — |
| 1979-02-14 | $0.99 | $0.99 | 6,880 | — | — |
| 1979-02-13 | $0.99 | $0.99 | 16,934 | — | — |
| 1979-02-12 | $1.04 | $1.04 | 2,911 | — | — |
| 1979-02-09 | $1.04 | $1.04 | 25,402 | — | — |
| 1979-02-08 | $1.04 | $1.04 | 10,319 | — | — |
| 1979-02-07 | $1.04 | $1.04 | 15,611 | — | — |
| 1979-02-06 | $1.04 | $1.04 | 8,732 | — | — |
| 1979-02-05 | $0.99 | $0.99 | 67,473 | — | — |
| 1979-02-02 | $1.09 | $1.09 | 46,834 | — | — |
| 1979-02-01 | $1.09 | $1.09 | 20,374 | — | — |
| 1979-01-31 | $1.09 | $1.09 | 16,934 | — | — |
| 1979-01-30 | $1.09 | $1.09 | 24,343 | — | — |
| 1979-01-29 | $1.13 | $1.13 | 54,243 | — | — |
| 1979-01-26 | $1.09 | $1.09 | 71,177 | — | — |
| 1979-01-25 | $1.18 | $1.18 | 31,752 | — | — |
| 1979-01-24 | $1.04 | $1.04 | 69,854 | — | — |
| 1979-01-23 | $0.94 | $0.94 | 31,752 | — | — |
| 1979-01-22 | $0.85 | $0.85 | 17,993 | — | — |
| 1979-01-19 | $0.80 | $0.80 | 18,257 | — | — |
| 1979-01-18 | $0.76 | $0.76 | 3,969 | — | — |
| 1979-01-17 | $0.76 | $0.76 | 7,938 | — | — |
| 1979-01-16 | $0.80 | $0.80 | 18,787 | — | — |
| 1979-01-15 | $0.85 | $0.85 | 16,670 | — | — |
| 1979-01-12 | $0.85 | $0.85 | 57,418 | — | — |
| 1979-01-11 | $0.71 | $0.71 | 30,694 | — | — |
| 1979-01-10 | $0.71 | $0.71 | 17,993 | — | — |
| 1979-01-09 | $0.71 | $0.71 | 21,697 | — | — |
| 1979-01-08 | $0.71 | $0.71 | 39,955 | — | — |
| 1979-01-05 | $0.71 | $0.71 | 10,319 | — | — |
| 1979-01-04 | $0.76 | $0.76 | 15,082 | — | — |
| 1979-01-03 | $0.71 | $0.71 | 3,704 | — | — |
| 1979-01-02 | $0.71 | $0.71 | 3,440 | — | — |