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
- 1973-01-02 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 | $26.74 | $26.74 | 0 | — | — |
| 1979-12-28 | $26.86 | $26.86 | 0 | — | — |
| 1979-12-27 | $26.74 | $26.74 | 0 | — | — |
| 1979-12-26 | $26.63 | $26.63 | 0 | — | — |
| 1979-12-24 | $26.52 | $26.52 | 0 | — | — |
| 1979-12-21 | $26.52 | $26.52 | 0 | — | — |
| 1979-12-20 | $26.63 | $26.63 | 0 | — | — |
| 1979-12-19 | $26.74 | $26.74 | 0 | — | — |
| 1979-12-18 | $26.97 | $26.97 | 0 | — | — |
| 1979-12-17 | $26.97 | $26.97 | 0 | — | — |
| 1979-12-14 | $26.74 | $26.74 | 0 | — | — |
| 1979-12-13 | $26.52 | $26.52 | 0 | — | — |
| 1979-12-12 | $26.41 | $26.41 | 0 | — | — |
| 1979-12-11 | $26.41 | $26.41 | 0 | — | — |
| 1979-12-10 | $26.97 | $26.97 | 0 | — | — |
| 1979-12-07 | $27.08 | $27.08 | 0 | — | — |
| 1979-12-06 | $26.97 | $26.97 | 0 | — | — |
| 1979-12-05 | $26.97 | $26.97 | 0 | — | — |
| 1979-12-04 | $26.41 | $26.41 | 0 | — | — |
| 1979-12-03 | $26.41 | $26.41 | 0 | — | — |
| 1979-11-30 | $26.41 | $26.41 | 0 | — | — |
| 1979-11-29 | $26.52 | $26.52 | 0 | — | — |
| 1979-11-28 | $26.63 | $26.63 | 0 | — | — |
| 1979-11-27 | $26.63 | $26.63 | 0 | — | — |
| 1979-11-26 | $26.74 | $26.74 | 0 | — | — |
| 1979-11-23 | $26.07 | $26.07 | 0 | — | — |
| 1979-11-21 | $25.73 | $25.73 | 0 | — | — |
| 1979-11-20 | $25.73 | $25.73 | 0 | — | — |
| 1979-11-19 | $25.62 | $25.62 | 0 | — | — |
| 1979-11-16 | $25.40 | $25.40 | 0 | — | — |
| 1979-11-15 | $25.17 | $25.17 | 0 | — | — |
| 1979-11-14 | $24.95 | $24.95 | 0 | — | — |
| 1979-11-13 | $25.17 | $25.17 | 0 | — | — |
| 1979-11-12 | $25.17 | $25.17 | 0 | — | — |
| 1979-11-09 | $25.06 | $25.06 | 0 | — | — |
| 1979-11-08 | $24.95 | $24.95 | 0 | — | — |
| 1979-11-07 | $24.72 | $24.72 | 0 | — | — |
| 1979-11-06 | $25.40 | $25.40 | 0 | — | — |
| 1979-11-05 | $25.40 | $25.40 | 0 | — | — |
| 1979-11-02 | $25.40 | $25.40 | 0 | — | — |
| 1979-11-01 | $25.40 | $25.40 | 0 | — | — |
| 1979-10-31 | $25.28 | $25.28 | 0 | — | — |
| 1979-10-30 | $25.17 | $25.17 | 0 | — | — |
| 1979-10-29 | $24.72 | $24.72 | 0 | — | — |
| 1979-10-26 | $24.50 | $24.50 | 0 | — | — |
| 1979-10-25 | $24.16 | $24.16 | 0 | — | — |
| 1979-10-24 | $23.49 | $23.49 | 0 | — | — |
| 1979-10-23 | $23.49 | $23.49 | 0 | — | — |
| 1979-10-22 | $23.60 | $23.60 | 0 | — | — |
| 1979-10-19 | $24.27 | $24.27 | 0 | — | — |
| 1979-10-18 | $25.40 | $25.40 | 0 | — | — |
| 1979-10-17 | $24.83 | $24.83 | 0 | — | — |
| 1979-10-16 | $24.95 | $24.95 | 0 | — | — |
| 1979-10-15 | $25.28 | $25.28 | 0 | — | — |
| 1979-10-12 | $25.85 | $25.85 | 0 | — | — |
| 1979-10-11 | $25.73 | $25.73 | 0 | — | — |
| 1979-10-10 | $25.40 | $25.40 | 0 | — | — |
| 1979-10-09 | $26.07 | $26.07 | 0 | — | — |
| 1979-10-08 | $26.52 | $26.52 | 0 | — | — |
| 1979-10-05 | $26.86 | $26.86 | 0 | — | — |
| 1979-10-04 | $27.64 | $27.64 | 0 | — | — |
| 1979-10-03 | $27.76 | $27.76 | 0 | — | — |
| 1979-10-02 | $27.76 | $27.76 | 0 | — | — |
| 1979-10-01 | $27.64 | $27.64 | 0 | — | — |
| 1979-09-28 | $27.76 | $27.76 | 0 | — | — |
| 1979-09-27 | $27.87 | $27.87 | 0 | — | — |
| 1979-09-26 | $27.87 | $27.87 | 0 | — | — |
| 1979-09-25 | $27.76 | $27.76 | 0 | — | — |
| 1979-09-24 | $27.76 | $27.76 | 0 | — | — |
| 1979-09-21 | $27.76 | $27.76 | 0 | — | — |
| 1979-09-20 | $27.31 | $27.31 | 0 | — | — |
| 1979-09-19 | $26.97 | $26.97 | 0 | — | — |
| 1979-09-18 | $27.08 | $27.08 | 0 | — | — |
| 1979-09-17 | $27.64 | $27.64 | 0 | — | — |
| 1979-09-14 | $27.76 | $27.76 | 0 | — | — |
| 1979-09-13 | $27.53 | $27.53 | 0 | — | — |
| 1979-09-12 | $26.63 | $26.63 | 0 | — | — |
| 1979-09-11 | $26.41 | $26.41 | 0 | — | — |
| 1979-09-10 | $26.30 | $26.30 | 0 | — | — |
| 1979-09-07 | $26.30 | $26.30 | 0 | — | — |
| 1979-09-06 | $26.30 | $26.30 | 0 | — | — |
| 1979-09-05 | $26.07 | $26.07 | 0 | — | — |
| 1979-09-04 | $25.96 | $25.96 | 0 | — | — |
| 1979-08-31 | $26.52 | $26.52 | 0 | — | — |
| 1979-08-30 | $26.41 | $26.41 | 0 | — | — |
| 1979-08-29 | $26.63 | $26.63 | 0 | — | — |
| 1979-08-28 | $26.74 | $26.74 | 0 | — | — |
| 1979-08-27 | $26.86 | $26.86 | 0 | — | — |
| 1979-08-24 | $26.63 | $26.63 | 0 | — | — |
| 1979-08-23 | $26.52 | $26.52 | 0 | — | — |
| 1979-08-22 | $26.52 | $26.52 | 0 | — | — |
| 1979-08-21 | $25.96 | $25.96 | 0 | — | — |
| 1979-08-20 | $25.96 | $25.96 | 0 | — | — |
| 1979-08-17 | $26.18 | $26.18 | 0 | — | — |
| 1979-08-16 | $26.30 | $26.30 | 0 | — | — |
| 1979-08-15 | $26.18 | $26.18 | 0 | — | — |
| 1979-08-14 | $26.07 | $26.07 | 0 | — | — |
| 1979-08-13 | $26.18 | $26.18 | 0 | — | — |
| 1979-08-10 | $25.73 | $25.73 | 0 | — | — |
| 1979-08-09 | $25.28 | $25.28 | 0 | — | — |
| 1979-08-08 | $25.17 | $25.17 | 0 | — | — |
| 1979-08-07 | $24.83 | $24.83 | 0 | — | — |
| 1979-08-06 | $24.27 | $24.27 | 0 | — | — |
| 1979-08-03 | $24.27 | $24.27 | 0 | — | — |
| 1979-08-02 | $24.38 | $24.38 | 0 | — | — |
| 1979-08-01 | $24.05 | $24.05 | 0 | — | — |
| 1979-07-31 | $23.94 | $23.94 | 0 | — | — |
| 1979-07-30 | $23.82 | $23.82 | 0 | — | — |
| 1979-07-27 | $23.37 | $23.37 | 0 | — | — |
| 1979-07-26 | $22.92 | $22.92 | 0 | — | — |
| 1979-07-25 | $22.81 | $22.81 | 0 | — | — |
| 1979-07-24 | $22.25 | $22.25 | 0 | — | — |
| 1979-07-23 | $22.14 | $22.14 | 0 | — | — |
| 1979-07-20 | $22.47 | $22.47 | 0 | — | — |
| 1979-07-19 | $22.59 | $22.59 | 0 | — | — |
| 1979-07-18 | $22.92 | $22.92 | 0 | — | — |
| 1979-07-17 | $23.49 | $23.49 | 0 | — | — |
| 1979-07-16 | $23.49 | $23.49 | 0 | — | — |
| 1979-07-13 | $23.49 | $23.49 | 0 | — | — |
| 1979-07-12 | $23.71 | $23.71 | 0 | — | — |
| 1979-07-11 | $23.82 | $23.82 | 0 | — | — |
| 1979-07-10 | $23.82 | $23.82 | 0 | — | — |
| 1979-07-09 | $23.82 | $23.82 | 0 | — | — |
| 1979-07-06 | $23.60 | $23.60 | 0 | — | — |
| 1979-07-05 | $23.60 | $23.60 | 0 | — | — |
| 1979-07-03 | $23.26 | $23.26 | 0 | — | — |
| 1979-07-02 | $23.26 | $23.26 | 0 | — | — |
| 1979-06-29 | $23.60 | $23.60 | 0 | — | — |
| 1979-06-28 | $23.82 | $23.82 | 0 | — | — |
| 1979-06-27 | $23.82 | $23.82 | 0 | — | — |
| 1979-06-26 | $23.71 | $23.71 | 0 | — | — |
| 1979-06-25 | $24.27 | $24.27 | 0 | — | — |
| 1979-06-22 | $24.38 | $24.38 | 0 | — | — |
| 1979-06-21 | $24.27 | $24.27 | 0 | — | — |
| 1979-06-20 | $24.61 | $24.61 | 0 | — | — |
| 1979-06-19 | $24.61 | $24.61 | 0 | — | — |
| 1979-06-18 | $23.60 | $23.60 | 0 | — | — |
| 1979-06-15 | $23.15 | $23.15 | 0 | — | — |
| 1979-06-14 | $23.15 | $23.15 | 0 | — | — |
| 1979-06-13 | $23.15 | $23.15 | 0 | — | — |
| 1979-06-12 | $22.70 | $22.70 | 0 | — | — |
| 1979-06-11 | $22.47 | $22.47 | 0 | — | — |
| 1979-06-08 | $22.36 | $22.36 | 0 | — | — |
| 1979-06-07 | $22.25 | $22.25 | 0 | — | — |
| 1979-06-06 | $22.25 | $22.25 | 0 | — | — |
| 1979-06-05 | $22.36 | $22.36 | 0 | — | — |
| 1979-06-04 | $22.14 | $22.14 | 0 | — | — |
| 1979-06-01 | $22.14 | $22.14 | 0 | — | — |
| 1979-05-31 | $22.14 | $22.14 | 0 | — | — |
| 1979-05-30 | $22.14 | $22.14 | 0 | — | — |
| 1979-05-29 | $22.47 | $22.47 | 0 | — | — |
| 1979-05-25 | $22.47 | $22.47 | 0 | — | — |
| 1979-05-24 | $22.47 | $22.47 | 0 | — | — |
| 1979-05-23 | $22.70 | $22.70 | 0 | — | — |
| 1979-05-22 | $22.81 | $22.81 | 0 | — | — |
| 1979-05-21 | $22.47 | $22.47 | 0 | — | — |
| 1979-05-18 | $22.36 | $22.36 | 0 | — | — |
| 1979-05-17 | $22.36 | $22.36 | 0 | — | — |
| 1979-05-16 | $22.36 | $22.36 | 0 | — | — |
| 1979-05-15 | $22.25 | $22.25 | 0 | — | — |
| 1979-05-14 | $22.14 | $22.14 | 0 | — | — |
| 1979-05-11 | $22.25 | $22.25 | 0 | — | — |
| 1979-05-10 | $22.25 | $22.25 | 0 | — | — |
| 1979-05-09 | $22.59 | $22.59 | 0 | — | — |
| 1979-05-08 | $22.36 | $22.36 | 0 | — | — |
| 1979-05-07 | $22.47 | $22.47 | 0 | — | — |
| 1979-05-04 | $22.47 | $22.47 | 0 | — | — |
| 1979-05-03 | $22.47 | $22.47 | 0 | — | — |
| 1979-05-02 | $22.14 | $22.14 | 0 | — | — |
| 1979-05-01 | $22.03 | $22.03 | 0 | — | — |
| 1979-04-30 | $21.80 | $21.80 | 0 | — | — |
| 1979-04-27 | $21.91 | $21.91 | 0 | — | — |
| 1979-04-26 | $22.25 | $22.25 | 0 | — | — |
| 1979-04-25 | $22.25 | $22.25 | 0 | — | — |
| 1979-04-24 | $22.36 | $22.36 | 0 | — | — |
| 1979-04-23 | $22.47 | $22.47 | 0 | — | — |
| 1979-04-20 | $22.70 | $22.70 | 0 | — | — |
| 1979-04-19 | $22.70 | $22.70 | 0 | — | — |
| 1979-04-18 | $22.70 | $22.70 | 0 | — | — |
| 1979-04-17 | $22.81 | $22.81 | 0 | — | — |
| 1979-04-16 | $22.92 | $22.92 | 0 | — | — |
| 1979-04-12 | $23.15 | $23.15 | 0 | — | — |
| 1979-04-11 | $23.37 | $23.37 | 0 | — | — |
| 1979-04-10 | $23.37 | $23.37 | 0 | — | — |
| 1979-04-09 | $23.37 | $23.37 | 0 | — | — |
| 1979-04-06 | $23.37 | $23.37 | 0 | — | — |
| 1979-04-05 | $23.15 | $23.15 | 0 | — | — |
| 1979-04-04 | $23.37 | $23.37 | 0 | — | — |
| 1979-04-03 | $23.15 | $23.15 | 0 | — | — |
| 1979-04-02 | $22.92 | $22.92 | 0 | — | — |
| 1979-03-30 | $22.92 | $22.92 | 0 | — | — |
| 1979-03-29 | $22.92 | $22.92 | 0 | — | — |
| 1979-03-28 | $22.92 | $22.92 | 0 | — | — |
| 1979-03-27 | $22.47 | $22.47 | 0 | — | — |
| 1979-03-26 | $22.59 | $22.59 | 0 | — | — |
| 1979-03-23 | $22.59 | $22.59 | 0 | — | — |
| 1979-03-22 | $22.36 | $22.36 | 0 | — | — |
| 1979-03-21 | $22.14 | $22.14 | 0 | — | — |
| 1979-03-20 | $22.14 | $22.14 | 0 | — | — |
| 1979-03-19 | $22.25 | $22.25 | 0 | — | — |
| 1979-03-16 | $22.03 | $22.03 | 0 | — | — |
| 1979-03-15 | $22.03 | $22.03 | 0 | — | — |
| 1979-03-14 | $22.03 | $22.03 | 0 | — | — |
| 1979-03-13 | $22.03 | $22.03 | 0 | — | — |
| 1979-03-12 | $22.03 | $22.03 | 0 | — | — |
| 1979-03-09 | $22.14 | $22.14 | 0 | — | — |
| 1979-03-08 | $21.91 | $21.91 | 0 | — | — |
| 1979-03-07 | $21.91 | $21.91 | 0 | — | — |
| 1979-03-06 | $21.46 | $21.46 | 0 | — | — |
| 1979-03-05 | $21.80 | $21.80 | 0 | — | — |
| 1979-03-02 | $21.80 | $21.80 | 0 | — | — |
| 1979-03-01 | $21.80 | $21.80 | 0 | — | — |
| 1979-02-28 | $21.91 | $21.91 | 0 | — | — |
| 1979-02-27 | $22.03 | $22.03 | 0 | — | — |
| 1979-02-26 | $22.70 | $22.70 | 0 | — | — |
| 1979-02-23 | $22.70 | $22.70 | 0 | — | — |
| 1979-02-22 | $22.70 | $22.70 | 0 | — | — |
| 1979-02-21 | $22.81 | $22.81 | 0 | — | — |
| 1979-02-20 | $22.70 | $22.70 | 0 | — | — |
| 1979-02-16 | $22.81 | $22.81 | 0 | — | — |
| 1979-02-15 | $22.81 | $22.81 | 0 | — | — |
| 1979-02-14 | $22.81 | $22.81 | 0 | — | — |
| 1979-02-13 | $23.04 | $23.04 | 0 | — | — |
| 1979-02-12 | $22.92 | $22.92 | 0 | — | — |
| 1979-02-09 | $23.15 | $23.15 | 0 | — | — |
| 1979-02-08 | $22.59 | $22.59 | 0 | — | — |
| 1979-02-07 | $22.47 | $22.47 | 0 | — | — |
| 1979-02-06 | $22.92 | $22.92 | 0 | — | — |
| 1979-02-05 | $22.92 | $22.92 | 0 | — | — |
| 1979-02-02 | $23.15 | $23.15 | 0 | — | — |
| 1979-02-01 | $23.26 | $23.26 | 0 | — | — |
| 1979-01-31 | $23.15 | $23.15 | 0 | — | — |
| 1979-01-30 | $23.15 | $23.15 | 0 | — | — |
| 1979-01-29 | $23.15 | $23.15 | 0 | — | — |
| 1979-01-26 | $23.26 | $23.26 | 0 | — | — |
| 1979-01-25 | $23.15 | $23.15 | 0 | — | — |
| 1979-01-24 | $22.47 | $22.47 | 0 | — | — |
| 1979-01-23 | $22.81 | $22.81 | 0 | — | — |
| 1979-01-22 | $22.70 | $22.70 | 0 | — | — |
| 1979-01-19 | $22.70 | $22.70 | 0 | — | — |
| 1979-01-18 | $22.70 | $22.70 | 0 | — | — |
| 1979-01-17 | $22.70 | $22.70 | 0 | — | — |
| 1979-01-16 | $23.04 | $23.04 | 0 | — | — |
| 1979-01-15 | $23.15 | $23.15 | 0 | — | — |
| 1979-01-12 | $22.92 | $22.92 | 0 | — | — |
| 1979-01-11 | $22.70 | $22.70 | 0 | — | — |
| 1979-01-10 | $22.70 | $22.70 | 0 | — | — |
| 1979-01-09 | $23.37 | $23.37 | 0 | — | — |
| 1979-01-08 | $23.37 | $23.37 | 0 | — | — |
| 1979-01-05 | $23.60 | $23.60 | 0 | — | — |
| 1979-01-04 | $23.37 | $23.37 | 0 | — | — |
| 1979-01-03 | $23.15 | $23.15 | 0 | — | — |
| 1979-01-02 | $22.70 | $22.70 | 0 | — | — |