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 | $18.47 | $18.70 | 267 | — | — |
| 1979-12-28 | $18.66 | $18.89 | 7,333 | — | — |
| 1979-12-27 | $18.38 | $18.60 | 1,733 | — | — |
| 1979-12-26 | $18.00 | $18.22 | 3,200 | — | — |
| 1979-12-24 | $18.00 | $18.22 | 17,467 | — | — |
| 1979-12-21 | $18.56 | $18.79 | 7,200 | — | — |
| 1979-12-20 | $17.81 | $18.03 | 4,000 | — | — |
| 1979-12-19 | $17.06 | $17.27 | 667 | — | — |
| 1979-12-18 | $16.59 | $16.80 | 3,733 | — | — |
| 1979-12-17 | $16.03 | $16.23 | 1,067 | — | — |
| 1979-12-14 | $15.75 | $15.94 | 3,733 | — | — |
| 1979-12-13 | $15.28 | $15.47 | 133 | — | — |
| 1979-12-12 | $15.38 | $15.56 | 2,133 | — | — |
| 1979-12-11 | $15.56 | $15.75 | 400 | — | — |
| 1979-12-10 | $15.47 | $15.66 | 800 | — | — |
| 1979-12-07 | $15.38 | $15.56 | 133 | — | — |
| 1979-12-06 | $15.19 | $15.38 | 0 | — | — |
| 1979-12-05 | $15.19 | $15.38 | 400 | — | — |
| 1979-12-04 | $15.09 | $15.28 | 1,333 | — | — |
| 1979-12-03 | $15.00 | $15.19 | 6,000 | — | — |
| 1979-11-30 | $15.00 | $15.19 | 267 | — | — |
| 1979-11-29 | $15.19 | $15.38 | 0 | — | — |
| 1979-11-28 | $15.19 | $15.38 | 2,933 | — | — |
| 1979-11-27 | $15.00 | $15.19 | 267 | — | — |
| 1979-11-26 | $14.91 | $15.09 | 667 | — | — |
| 1979-11-23 | $14.63 | $14.81 | 1,333 | — | — |
| 1979-11-21 | $14.63 | $14.81 | 267 | — | — |
| 1979-11-20 | $14.72 | $14.90 | 800 | — | — |
| 1979-11-19 | $14.91 | $15.09 | 1,333 | — | — |
| 1979-11-16 | $14.72 | $14.90 | 1,467 | — | — |
| 1979-11-15 | $14.63 | $14.81 | 0 | — | — |
| 1979-11-14 | $14.63 | $14.81 | 2,933 | — | — |
| 1979-11-13 | $14.63 | $14.81 | 667 | — | — |
| 1979-11-12 | $14.63 | $14.81 | 2,000 | — | — |
| 1979-11-09 | $14.25 | $14.43 | 1,467 | — | — |
| 1979-11-08 | $14.16 | $14.33 | 4,000 | — | — |
| 1979-11-07 | $14.06 | $14.24 | 3,733 | — | — |
| 1979-11-06 | $14.25 | $14.43 | 133 | — | — |
| 1979-11-05 | $14.25 | $14.43 | 1,733 | — | — |
| 1979-11-02 | $14.25 | $14.43 | 2,000 | — | — |
| 1979-11-01 | $13.88 | $14.05 | 2,133 | — | — |
| 1979-10-31 | $13.88 | $14.05 | 6,667 | — | — |
| 1979-10-30 | $13.50 | $13.67 | 933 | — | — |
| 1979-10-29 | $13.50 | $13.67 | 2,133 | — | — |
| 1979-10-26 | $13.59 | $13.76 | 667 | — | — |
| 1979-10-25 | $13.69 | $13.86 | 0 | — | — |
| 1979-10-24 | $13.69 | $13.86 | 0 | — | — |
| 1979-10-23 | $13.69 | $13.86 | 1,067 | — | — |
| 1979-10-22 | $13.59 | $13.76 | 2,267 | — | — |
| 1979-10-19 | $14.16 | $14.33 | 267 | — | — |
| 1979-10-18 | $14.34 | $14.52 | 0 | — | — |
| 1979-10-17 | $14.34 | $14.52 | 267 | — | — |
| 1979-10-16 | $14.34 | $14.52 | 133 | — | — |
| 1979-10-15 | $14.25 | $14.43 | 933 | — | — |
| 1979-10-12 | $14.63 | $14.81 | 6,000 | — | — |
| 1979-10-11 | $14.16 | $14.33 | 2,400 | — | — |
| 1979-10-10 | $13.88 | $14.05 | 6,400 | — | — |
| 1979-10-09 | $15.28 | $15.47 | 6,933 | — | — |
| 1979-10-08 | $16.50 | $16.70 | 1,333 | — | — |
| 1979-10-05 | $16.69 | $16.89 | 1,733 | — | — |
| 1979-10-04 | $16.50 | $16.70 | 2,667 | — | — |
| 1979-10-03 | $16.59 | $16.80 | 2,800 | — | — |
| 1979-10-02 | $16.31 | $16.51 | 2,800 | — | — |
| 1979-10-01 | $16.22 | $16.42 | 1,200 | — | — |
| 1979-09-28 | $16.50 | $16.70 | 1,333 | — | — |
| 1979-09-27 | $16.50 | $16.70 | 1,600 | — | — |
| 1979-09-26 | $16.50 | $16.70 | 3,600 | — | — |
| 1979-09-25 | $16.69 | $16.89 | 0 | — | — |
| 1979-09-24 | $16.69 | $16.89 | 1,733 | — | — |
| 1979-09-21 | $16.69 | $16.89 | 2,267 | — | — |
| 1979-09-20 | $16.41 | $16.61 | 2,533 | — | — |
| 1979-09-19 | $16.31 | $16.51 | 1,867 | — | — |
| 1979-09-18 | $16.50 | $16.70 | 6,933 | — | — |
| 1979-09-17 | $16.13 | $16.32 | 3,067 | — | — |
| 1979-09-14 | $16.13 | $16.32 | 667 | — | — |
| 1979-09-13 | $16.22 | $16.42 | 1,467 | — | — |
| 1979-09-12 | $16.41 | $16.61 | 8,933 | — | — |
| 1979-09-11 | $16.50 | $16.70 | 1,467 | — | — |
| 1979-09-10 | $16.97 | $17.18 | 0 | — | — |
| 1979-09-07 | $16.97 | $17.18 | 267 | — | — |
| 1979-09-06 | $17.06 | $17.27 | 267 | — | — |
| 1979-09-05 | $16.88 | $17.08 | 2,267 | — | — |
| 1979-09-04 | $17.25 | $17.46 | 3,867 | — | — |
| 1979-08-31 | $17.72 | $17.94 | 1,467 | — | — |
| 1979-08-30 | $17.44 | $17.65 | 5,333 | — | — |
| 1979-08-29 | $17.16 | $17.37 | 1,600 | — | — |
| 1979-08-28 | $17.25 | $17.46 | 5,867 | — | — |
| 1979-08-27 | $16.97 | $17.18 | 1,067 | — | — |
| 1979-08-24 | $16.88 | $17.08 | 2,267 | — | — |
| 1979-08-23 | $16.69 | $16.89 | 9,067 | — | — |
| 1979-08-22 | $16.59 | $16.80 | 9,867 | — | — |
| 1979-08-21 | $15.47 | $15.66 | 7,600 | — | — |
| 1979-08-20 | $15.94 | $16.13 | 13,467 | — | — |
| 1979-08-17 | $16.78 | $16.99 | 6,133 | — | — |
| 1979-08-16 | $16.88 | $17.08 | 9,733 | — | — |
| 1979-08-15 | $17.16 | $17.37 | 4,533 | — | — |
| 1979-08-14 | $17.25 | $17.46 | 5,067 | — | — |
| 1979-08-13 | $17.34 | $17.56 | 10,800 | — | — |
| 1979-08-10 | $16.69 | $16.89 | 14,133 | — | — |
| 1979-08-09 | $16.97 | $17.18 | 3,600 | — | — |
| 1979-08-08 | $16.69 | $16.89 | 8,667 | — | — |
| 1979-08-07 | $15.66 | $15.85 | 10,667 | — | — |
| 1979-08-06 | $15.09 | $15.28 | 4,000 | — | — |
| 1979-08-03 | $15.28 | $15.47 | 9,733 | — | — |
| 1979-08-02 | $15.19 | $15.38 | 19,733 | — | — |
| 1979-08-01 | $14.91 | $15.09 | 9,867 | — | — |
| 1979-07-31 | $14.25 | $14.43 | 8,000 | — | — |
| 1979-07-30 | $13.78 | $13.95 | 4,267 | — | — |
| 1979-07-27 | $13.78 | $13.95 | 8,667 | — | — |
| 1979-07-26 | $13.88 | $14.05 | 5,333 | — | — |
| 1979-07-25 | $13.69 | $13.86 | 4,800 | — | — |
| 1979-07-24 | $13.41 | $13.57 | 2,000 | — | — |
| 1979-07-23 | $13.59 | $13.76 | 400 | — | — |
| 1979-07-20 | $13.59 | $13.76 | 400 | — | — |
| 1979-07-19 | $13.78 | $13.95 | 400 | — | — |
| 1979-07-18 | $13.88 | $14.05 | 2,000 | — | — |
| 1979-07-17 | $14.06 | $14.24 | 3,733 | — | — |
| 1979-07-16 | $13.88 | $14.05 | 1,200 | — | — |
| 1979-07-13 | $13.97 | $14.14 | 6,400 | — | — |
| 1979-07-12 | $13.97 | $14.14 | 5,733 | — | — |
| 1979-07-11 | $13.97 | $14.14 | 2,000 | — | — |
| 1979-07-10 | $14.06 | $14.24 | 6,400 | — | — |
| 1979-07-09 | $14.16 | $14.33 | 17,467 | — | — |
| 1979-07-06 | $13.69 | $13.86 | 10,000 | — | — |
| 1979-07-05 | $12.94 | $13.10 | 4,800 | — | — |
| 1979-07-03 | $13.41 | $13.57 | 10,400 | — | — |
| 1979-07-02 | $13.69 | $13.86 | 13,333 | — | — |
| 1979-06-29 | $12.66 | $12.81 | 7,600 | — | — |
| 1979-06-28 | $12.00 | $12.15 | 1,333 | — | — |
| 1979-06-27 | $12.00 | $12.15 | 2,533 | — | — |
| 1979-06-26 | $12.28 | $12.43 | 533 | — | — |
| 1979-06-25 | $12.38 | $12.53 | 11,333 | — | — |
| 1979-06-22 | $11.91 | $12.05 | 12,000 | — | — |
| 1979-06-21 | $10.69 | $10.82 | 667 | — | — |
| 1979-06-20 | $10.50 | $10.63 | 4,133 | — | — |
| 1979-06-19 | $10.69 | $10.82 | 2,000 | — | — |
| 1979-06-18 | $10.88 | $11.01 | 267 | — | — |
| 1979-06-15 | $10.88 | $11.01 | 1,733 | — | — |
| 1979-06-14 | $10.88 | $11.01 | 0 | — | — |
| 1979-06-13 | $10.88 | $11.01 | 400 | — | — |
| 1979-06-12 | $10.88 | $11.01 | 267 | — | — |
| 1979-06-11 | $10.88 | $11.01 | 400 | — | — |
| 1979-06-08 | $10.88 | $11.01 | 667 | — | — |
| 1979-06-07 | $10.69 | $10.82 | 0 | — | — |
| 1979-06-06 | $10.69 | $10.82 | 0 | — | — |
| 1979-06-05 | $10.69 | $10.82 | 133 | — | — |
| 1979-06-04 | $10.78 | $10.91 | 1,200 | — | — |
| 1979-06-01 | $10.78 | $10.91 | 533 | — | — |
| 1979-05-31 | $10.78 | $10.91 | 933 | — | — |
| 1979-05-30 | $10.88 | $11.01 | 1,067 | — | — |
| 1979-05-29 | $10.69 | $10.82 | 800 | — | — |
| 1979-05-25 | $10.78 | $10.91 | 533 | — | — |
| 1979-05-24 | $10.69 | $10.82 | 4,800 | — | — |
| 1979-05-23 | $10.59 | $10.72 | 533 | — | — |
| 1979-05-22 | $10.78 | $10.91 | 1,333 | — | — |
| 1979-05-21 | $10.59 | $10.72 | 400 | — | — |
| 1979-05-18 | $10.69 | $10.82 | 400 | — | — |
| 1979-05-17 | $10.69 | $10.82 | 267 | — | — |
| 1979-05-16 | $10.97 | $11.10 | 0 | — | — |
| 1979-05-15 | $10.97 | $11.10 | 0 | — | — |
| 1979-05-14 | $10.97 | $11.10 | 0 | — | — |
| 1979-05-11 | $10.97 | $11.10 | 533 | — | — |
| 1979-05-10 | $10.97 | $11.10 | 1,200 | — | — |
| 1979-05-09 | $10.97 | $11.10 | 133 | — | — |
| 1979-05-08 | $11.06 | $11.20 | 667 | — | — |
| 1979-05-07 | $11.06 | $11.20 | 6,133 | — | — |
| 1979-05-04 | $10.88 | $11.01 | 667 | — | — |
| 1979-05-03 | $10.88 | $11.01 | 800 | — | — |
| 1979-05-02 | $11.06 | $11.20 | 0 | — | — |
| 1979-05-01 | $11.06 | $11.20 | 533 | — | — |
| 1979-04-30 | $10.97 | $11.10 | 0 | — | — |
| 1979-04-27 | $10.97 | $11.10 | 533 | — | — |
| 1979-04-26 | $11.06 | $11.20 | 1,333 | — | — |
| 1979-04-25 | $10.97 | $11.10 | 0 | — | — |
| 1979-04-24 | $10.97 | $11.10 | 4,933 | — | — |
| 1979-04-23 | $10.69 | $10.82 | 4,133 | — | — |
| 1979-04-20 | $10.97 | $11.10 | 7,600 | — | — |
| 1979-04-19 | $11.16 | $11.29 | 667 | — | — |
| 1979-04-18 | $10.97 | $11.10 | 1,067 | — | — |
| 1979-04-17 | $10.78 | $10.91 | 933 | — | — |
| 1979-04-16 | $10.97 | $11.10 | 2,133 | — | — |
| 1979-04-12 | $10.88 | $11.01 | 0 | — | — |
| 1979-04-11 | $10.88 | $11.01 | 2,000 | — | — |
| 1979-04-10 | $10.88 | $11.01 | 667 | — | — |
| 1979-04-09 | $10.78 | $10.91 | 3,067 | — | — |
| 1979-04-06 | $10.50 | $10.63 | 800 | — | — |
| 1979-04-05 | $10.50 | $10.63 | 400 | — | — |
| 1979-04-04 | $10.59 | $10.72 | 800 | — | — |
| 1979-04-03 | $10.59 | $10.72 | 400 | — | — |
| 1979-04-02 | $10.50 | $10.63 | 667 | — | — |
| 1979-03-30 | $10.69 | $10.82 | 267 | — | — |
| 1979-03-29 | $10.69 | $10.82 | 133 | — | — |
| 1979-03-28 | $10.59 | $10.72 | 1,333 | — | — |
| 1979-03-27 | $10.69 | $10.82 | 1,333 | — | — |
| 1979-03-26 | $10.69 | $10.82 | 267 | — | — |
| 1979-03-23 | $10.59 | $10.72 | 800 | — | — |
| 1979-03-22 | $10.59 | $10.72 | 267 | — | — |
| 1979-03-21 | $10.50 | $10.63 | 267 | — | — |
| 1979-03-20 | $10.50 | $10.63 | 933 | — | — |
| 1979-03-19 | $10.50 | $10.63 | 400 | — | — |
| 1979-03-16 | $10.50 | $10.63 | 1,333 | — | — |
| 1979-03-15 | $10.69 | $10.82 | 667 | — | — |
| 1979-03-14 | $10.69 | $10.82 | 0 | — | — |
| 1979-03-13 | $10.69 | $10.82 | 400 | — | — |
| 1979-03-12 | $10.50 | $10.63 | 400 | — | — |
| 1979-03-09 | $10.50 | $10.63 | 267 | — | — |
| 1979-03-08 | $10.59 | $10.72 | 667 | — | — |
| 1979-03-07 | $10.41 | $10.53 | 667 | — | — |
| 1979-03-06 | $10.50 | $10.63 | 1,333 | — | — |
| 1979-03-05 | $10.41 | $10.53 | 400 | — | — |
| 1979-03-02 | $10.50 | $10.63 | 133 | — | — |
| 1979-03-01 | $10.31 | $10.44 | 133 | — | — |
| 1979-02-28 | $10.31 | $10.44 | 267 | — | — |
| 1979-02-27 | $10.50 | $10.63 | 1,333 | — | — |
| 1979-02-26 | $10.69 | $10.82 | 800 | — | — |
| 1979-02-23 | $10.69 | $10.82 | 133 | — | — |
| 1979-02-22 | $10.59 | $10.72 | 800 | — | — |
| 1979-02-21 | $10.78 | $10.91 | 1,867 | — | — |
| 1979-02-20 | $10.50 | $10.63 | 2,933 | — | — |
| 1979-02-16 | $10.13 | $10.25 | 133 | — | — |
| 1979-02-15 | $10.31 | $10.44 | 1,333 | — | — |
| 1979-02-14 | $10.13 | $10.25 | 2,000 | — | — |
| 1979-02-13 | $10.50 | $10.63 | 267 | — | — |
| 1979-02-12 | $10.41 | $10.53 | 5,067 | — | — |
| 1979-02-09 | $10.78 | $10.91 | 667 | — | — |
| 1979-02-08 | $10.69 | $10.82 | 400 | — | — |
| 1979-02-07 | $10.59 | $10.72 | 667 | — | — |
| 1979-02-06 | $10.69 | $10.82 | 267 | — | — |
| 1979-02-05 | $10.78 | $10.91 | 1,333 | — | — |
| 1979-02-02 | $10.97 | $11.10 | 800 | — | — |
| 1979-02-01 | $11.06 | $11.20 | 400 | — | — |
| 1979-01-31 | $11.25 | $11.39 | 1,733 | — | — |
| 1979-01-30 | $11.25 | $11.39 | 800 | — | — |
| 1979-01-29 | $11.16 | $11.29 | 2,933 | — | — |
| 1979-01-26 | $11.16 | $11.29 | 3,200 | — | — |
| 1979-01-25 | $11.25 | $11.39 | 2,933 | — | — |
| 1979-01-24 | $10.97 | $11.10 | 800 | — | — |
| 1979-01-23 | $10.88 | $11.01 | 667 | — | — |
| 1979-01-22 | $10.97 | $11.10 | 800 | — | — |
| 1979-01-19 | $11.25 | $11.39 | 2,000 | — | — |
| 1979-01-18 | $10.97 | $11.10 | 267 | — | — |
| 1979-01-17 | $11.06 | $11.20 | 1,333 | — | — |
| 1979-01-16 | $11.34 | $11.48 | 267 | — | — |
| 1979-01-15 | $11.53 | $11.67 | 0 | — | — |
| 1979-01-12 | $11.53 | $11.67 | 1,333 | — | — |
| 1979-01-11 | $11.44 | $11.58 | 400 | — | — |
| 1979-01-10 | $11.25 | $11.39 | 533 | — | — |
| 1979-01-09 | $11.25 | $11.39 | 267 | — | — |
| 1979-01-08 | $11.44 | $11.58 | 2,667 | — | — |
| 1979-01-05 | $11.53 | $11.67 | 400 | — | — |
| 1979-01-04 | $11.63 | $11.77 | 267 | — | — |
| 1979-01-03 | $11.63 | $11.77 | 533 | — | — |
| 1979-01-02 | $11.63 | $11.77 | 533 | — | — |