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 | $18.88 | $19.22 | 52,900 | — | — |
| 1979-12-28 | $19.25 | $19.60 | 32,100 | — | — |
| 1979-12-27 | $19.25 | $19.60 | 69,100 | — | — |
| 1979-12-26 | $18.88 | $19.22 | 45,400 | — | — |
| 1979-12-24 | $19.13 | $19.47 | 11,700 | — | — |
| 1979-12-21 | $19.25 | $19.60 | 69,000 | — | — |
| 1979-12-20 | $19.63 | $19.98 | 45,100 | — | — |
| 1979-12-19 | $19.75 | $20.11 | 224,100 | — | — |
| 1979-12-18 | $19.63 | $19.98 | 155,500 | — | — |
| 1979-12-17 | $19.75 | $20.11 | 86,600 | — | — |
| 1979-12-14 | $19.75 | $20.11 | 72,000 | — | — |
| 1979-12-13 | $19.63 | $19.98 | 70,100 | — | — |
| 1979-12-12 | $19.75 | $20.11 | 50,200 | — | — |
| 1979-12-11 | $19.75 | $20.11 | 95,800 | — | — |
| 1979-12-10 | $20.00 | $20.36 | 61,600 | — | — |
| 1979-12-07 | $20.25 | $20.62 | 133,500 | — | — |
| 1979-12-06 | $20.13 | $20.49 | 84,500 | — | — |
| 1979-12-05 | $20.38 | $20.74 | 128,300 | — | — |
| 1979-12-04 | $20.25 | $20.62 | 234,400 | — | — |
| 1979-12-03 | $20.13 | $20.49 | 14,200 | — | — |
| 1979-11-30 | $20.25 | $20.62 | 11,600 | — | — |
| 1979-11-29 | $20.25 | $20.62 | 17,000 | — | — |
| 1979-11-28 | $20.25 | $20.62 | 31,700 | — | — |
| 1979-11-27 | $20.13 | $20.49 | 33,400 | — | — |
| 1979-11-26 | $19.50 | $19.85 | 44,900 | — | — |
| 1979-11-23 | $19.00 | $19.34 | 35,000 | — | — |
| 1979-11-21 | $19.00 | $19.34 | 52,100 | — | — |
| 1979-11-20 | $19.00 | $19.34 | 43,800 | — | — |
| 1979-11-19 | $19.50 | $19.85 | 24,500 | — | — |
| 1979-11-16 | $19.88 | $20.23 | 35,700 | — | — |
| 1979-11-15 | $19.88 | $20.23 | 17,100 | — | — |
| 1979-11-14 | $19.88 | $20.23 | 45,900 | — | — |
| 1979-11-13 | $19.63 | $19.98 | 19,700 | — | — |
| 1979-11-12 | $19.25 | $19.60 | 18,100 | — | — |
| 1979-11-09 | $19.13 | $19.47 | 23,700 | — | — |
| 1979-11-08 | $19.25 | $19.60 | 47,500 | — | — |
| 1979-11-07 | $19.00 | $19.34 | 25,200 | — | — |
| 1979-11-06 | $19.00 | $19.34 | 68,500 | — | — |
| 1979-11-05 | $19.25 | $19.60 | 29,500 | — | — |
| 1979-11-02 | $19.25 | $19.60 | 29,000 | — | — |
| 1979-11-01 | $19.13 | $19.47 | 19,600 | — | — |
| 1979-10-31 | $19.38 | $19.73 | 42,500 | — | — |
| 1979-10-30 | $19.50 | $19.85 | 14,900 | — | — |
| 1979-10-29 | $19.50 | $19.85 | 22,600 | — | — |
| 1979-10-26 | $19.25 | $19.60 | 23,300 | — | — |
| 1979-10-25 | $18.88 | $19.22 | 49,200 | — | — |
| 1979-10-24 | $18.88 | $19.22 | 44,800 | — | — |
| 1979-10-23 | $19.00 | $19.34 | 30,400 | — | — |
| 1979-10-22 | $19.25 | $19.60 | 56,600 | — | — |
| 1979-10-19 | $19.88 | $20.23 | 17,700 | — | — |
| 1979-10-18 | $20.00 | $20.36 | 117,300 | — | — |
| 1979-10-17 | $20.13 | $20.49 | 23,500 | — | — |
| 1979-10-16 | $20.13 | $20.49 | 41,400 | — | — |
| 1979-10-15 | $20.25 | $20.62 | 21,100 | — | — |
| 1979-10-12 | $21.13 | $21.51 | 151,900 | — | — |
| 1979-10-11 | $21.00 | $21.38 | 31,900 | — | — |
| 1979-10-10 | $20.75 | $21.13 | 90,300 | — | — |
| 1979-10-09 | $21.38 | $21.76 | 39,800 | — | — |
| 1979-10-08 | $21.63 | $22.02 | 21,300 | — | — |
| 1979-10-05 | $21.63 | $22.02 | 58,700 | — | — |
| 1979-10-04 | $21.88 | $22.27 | 12,100 | — | — |
| 1979-10-03 | $21.75 | $22.14 | 14,900 | — | — |
| 1979-10-02 | $21.75 | $22.14 | 10,800 | — | — |
| 1979-10-01 | $21.75 | $22.14 | 16,500 | — | — |
| 1979-09-28 | $21.75 | $22.14 | 18,000 | — | — |
| 1979-09-27 | $21.63 | $22.02 | 8,900 | — | — |
| 1979-09-26 | $21.63 | $22.02 | 13,300 | — | — |
| 1979-09-25 | $21.63 | $22.02 | 24,100 | — | — |
| 1979-09-24 | $21.63 | $22.02 | 21,600 | — | — |
| 1979-09-21 | $21.75 | $22.14 | 29,800 | — | — |
| 1979-09-20 | $21.63 | $22.02 | 31,400 | — | — |
| 1979-09-19 | $21.88 | $22.27 | 10,400 | — | — |
| 1979-09-18 | $21.75 | $22.14 | 62,300 | — | — |
| 1979-09-17 | $22.00 | $22.40 | 44,100 | — | — |
| 1979-09-14 | $22.25 | $22.65 | 66,600 | — | — |
| 1979-09-13 | $22.00 | $22.40 | 44,400 | — | — |
| 1979-09-12 | $22.00 | $22.40 | 16,200 | — | — |
| 1979-09-11 | $21.88 | $22.27 | 39,900 | — | — |
| 1979-09-10 | $21.88 | $22.27 | 91,200 | — | — |
| 1979-09-07 | $21.88 | $22.27 | 10,300 | — | — |
| 1979-09-06 | $21.88 | $22.27 | 11,900 | — | — |
| 1979-09-05 | $21.88 | $22.27 | 19,300 | — | — |
| 1979-09-04 | $22.00 | $22.40 | 11,000 | — | — |
| 1979-08-31 | $22.00 | $22.40 | 176,000 | — | — |
| 1979-08-30 | $22.38 | $22.78 | 12,500 | — | — |
| 1979-08-29 | $22.00 | $22.40 | 66,500 | — | — |
| 1979-08-28 | $21.75 | $22.14 | 14,800 | — | — |
| 1979-08-27 | $21.75 | $22.14 | 15,100 | — | — |
| 1979-08-24 | $21.88 | $22.27 | 34,400 | — | — |
| 1979-08-23 | $22.00 | $22.40 | 77,700 | — | — |
| 1979-08-22 | $21.88 | $22.27 | 35,800 | — | — |
| 1979-08-21 | $22.00 | $22.40 | 20,000 | — | — |
| 1979-08-20 | $22.00 | $22.40 | 13,600 | — | — |
| 1979-08-17 | $22.13 | $22.53 | 30,300 | — | — |
| 1979-08-16 | $22.13 | $22.53 | 21,000 | — | — |
| 1979-08-15 | $22.00 | $22.40 | 13,900 | — | — |
| 1979-08-14 | $22.13 | $22.53 | 43,400 | — | — |
| 1979-08-13 | $22.13 | $22.53 | 17,700 | — | — |
| 1979-08-10 | $21.88 | $22.27 | 15,400 | — | — |
| 1979-08-09 | $22.13 | $22.53 | 25,700 | — | — |
| 1979-08-08 | $22.00 | $22.40 | 23,500 | — | — |
| 1979-08-07 | $22.00 | $22.40 | 43,500 | — | — |
| 1979-08-06 | $21.88 | $22.27 | 16,600 | — | — |
| 1979-08-03 | $22.00 | $22.40 | 12,700 | — | — |
| 1979-08-02 | $22.00 | $22.40 | 55,400 | — | — |
| 1979-08-01 | $22.13 | $22.53 | 12,800 | — | — |
| 1979-07-31 | $21.88 | $22.27 | 70,500 | — | — |
| 1979-07-30 | $21.88 | $22.27 | 61,100 | — | — |
| 1979-07-27 | $21.75 | $22.14 | 17,100 | — | — |
| 1979-07-26 | $21.75 | $22.14 | 106,400 | — | — |
| 1979-07-25 | $21.63 | $22.02 | 38,600 | — | — |
| 1979-07-24 | $21.50 | $21.89 | 87,200 | — | — |
| 1979-07-23 | $21.50 | $21.89 | 20,400 | — | — |
| 1979-07-20 | $21.88 | $22.27 | 14,100 | — | — |
| 1979-07-19 | $22.00 | $22.40 | 18,600 | — | — |
| 1979-07-18 | $22.13 | $22.53 | 25,400 | — | — |
| 1979-07-17 | $22.25 | $22.65 | 28,800 | — | — |
| 1979-07-16 | $22.13 | $22.53 | 40,000 | — | — |
| 1979-07-13 | $22.88 | $23.29 | 75,700 | — | — |
| 1979-07-12 | $23.13 | $23.54 | 45,300 | — | — |
| 1979-07-11 | $23.00 | $23.42 | 67,200 | — | — |
| 1979-07-10 | $23.13 | $23.54 | 33,600 | — | — |
| 1979-07-09 | $23.13 | $23.54 | 54,100 | — | — |
| 1979-07-06 | $22.63 | $23.03 | 23,800 | — | — |
| 1979-07-05 | $22.88 | $23.29 | 17,800 | — | — |
| 1979-07-03 | $22.50 | $22.91 | 26,500 | — | — |
| 1979-07-02 | $22.38 | $22.78 | 51,100 | — | — |
| 1979-06-29 | $22.50 | $22.91 | 62,900 | — | — |
| 1979-06-28 | $22.38 | $22.78 | 7,600 | — | — |
| 1979-06-27 | $22.50 | $22.91 | 9,400 | — | — |
| 1979-06-26 | $22.38 | $22.78 | 37,300 | — | — |
| 1979-06-25 | $22.63 | $23.03 | 30,900 | — | — |
| 1979-06-22 | $21.88 | $22.27 | 19,700 | — | — |
| 1979-06-21 | $21.38 | $21.76 | 10,600 | — | — |
| 1979-06-20 | $21.75 | $22.14 | 30,000 | — | — |
| 1979-06-19 | $21.63 | $22.02 | 13,800 | — | — |
| 1979-06-18 | $21.63 | $22.02 | 44,000 | — | — |
| 1979-06-15 | $22.00 | $22.40 | 34,000 | — | — |
| 1979-06-14 | $22.13 | $22.53 | 18,400 | — | — |
| 1979-06-13 | $22.25 | $22.65 | 46,200 | — | — |
| 1979-06-12 | $22.25 | $22.65 | 29,500 | — | — |
| 1979-06-11 | $22.13 | $22.53 | 25,400 | — | — |
| 1979-06-08 | $21.75 | $22.14 | 40,600 | — | — |
| 1979-06-07 | $21.63 | $22.02 | 38,000 | — | — |
| 1979-06-06 | $21.50 | $21.89 | 43,000 | — | — |
| 1979-06-05 | $21.63 | $22.02 | 12,700 | — | — |
| 1979-06-04 | $21.38 | $21.76 | 16,600 | — | — |
| 1979-06-01 | $21.00 | $21.38 | 15,700 | — | — |
| 1979-05-31 | $21.13 | $21.51 | 10,600 | — | — |
| 1979-05-30 | $21.00 | $21.38 | 11,300 | — | — |
| 1979-05-29 | $21.00 | $21.38 | 16,400 | — | — |
| 1979-05-25 | $20.88 | $21.25 | 70,600 | — | — |
| 1979-05-24 | $20.63 | $21.00 | 29,100 | — | — |
| 1979-05-23 | $20.75 | $21.13 | 84,400 | — | — |
| 1979-05-22 | $20.63 | $21.00 | 20,400 | — | — |
| 1979-05-21 | $20.50 | $20.87 | 17,500 | — | — |
| 1979-05-18 | $20.50 | $20.87 | 48,900 | — | — |
| 1979-05-17 | $20.38 | $20.74 | 15,200 | — | — |
| 1979-05-16 | $20.13 | $20.49 | 31,200 | — | — |
| 1979-05-15 | $20.25 | $20.62 | 26,500 | — | — |
| 1979-05-14 | $20.13 | $20.49 | 32,300 | — | — |
| 1979-05-11 | $20.13 | $20.49 | 14,200 | — | — |
| 1979-05-10 | $20.00 | $20.36 | 52,200 | — | — |
| 1979-05-09 | $19.75 | $20.11 | 41,400 | — | — |
| 1979-05-08 | $19.75 | $20.11 | 64,900 | — | — |
| 1979-05-07 | $19.75 | $20.11 | 24,400 | — | — |
| 1979-05-04 | $19.88 | $20.23 | 24,300 | — | — |
| 1979-05-03 | $20.00 | $20.36 | 17,600 | — | — |
| 1979-05-02 | $20.00 | $20.36 | 54,500 | — | — |
| 1979-05-01 | $20.25 | $20.62 | 93,800 | — | — |
| 1979-04-30 | $20.00 | $20.36 | 45,500 | — | — |
| 1979-04-27 | $20.38 | $20.74 | 34,200 | — | — |
| 1979-04-26 | $20.25 | $20.62 | 43,800 | — | — |
| 1979-04-25 | $20.25 | $20.62 | 61,600 | — | — |
| 1979-04-24 | $20.63 | $21.00 | 46,400 | — | — |
| 1979-04-23 | $20.88 | $21.25 | 49,700 | — | — |
| 1979-04-20 | $21.38 | $21.76 | 50,000 | — | — |
| 1979-04-19 | $21.25 | $21.63 | 23,900 | — | — |
| 1979-04-18 | $21.25 | $21.63 | 22,800 | — | — |
| 1979-04-17 | $21.25 | $21.63 | 57,600 | — | — |
| 1979-04-16 | $21.63 | $22.02 | 24,200 | — | — |
| 1979-04-12 | $22.25 | $22.65 | 27,400 | — | — |
| 1979-04-11 | $22.25 | $22.65 | 24,200 | — | — |
| 1979-04-10 | $22.38 | $22.78 | 28,900 | — | — |
| 1979-04-09 | $22.25 | $22.65 | 73,300 | — | — |
| 1979-04-06 | $22.63 | $23.03 | 11,100 | — | — |
| 1979-04-05 | $22.63 | $23.03 | 11,500 | — | — |
| 1979-04-04 | $22.75 | $23.16 | 21,300 | — | — |
| 1979-04-03 | $22.63 | $23.03 | 27,200 | — | — |
| 1979-04-02 | $22.38 | $22.78 | 45,500 | — | — |
| 1979-03-30 | $22.88 | $23.29 | 19,900 | — | — |
| 1979-03-29 | $23.13 | $23.54 | 10,000 | — | — |
| 1979-03-28 | $23.00 | $23.42 | 22,100 | — | — |
| 1979-03-27 | $22.88 | $23.29 | 32,500 | — | — |
| 1979-03-26 | $22.63 | $23.03 | 10,200 | — | — |
| 1979-03-23 | $22.38 | $22.78 | 23,800 | — | — |
| 1979-03-22 | $22.50 | $22.91 | 17,200 | — | — |
| 1979-03-21 | $22.63 | $23.03 | 13,700 | — | — |
| 1979-03-20 | $22.75 | $23.16 | 5,800 | — | — |
| 1979-03-19 | $22.75 | $23.16 | 14,500 | — | — |
| 1979-03-16 | $22.75 | $23.16 | 37,400 | — | — |
| 1979-03-15 | $22.75 | $23.16 | 9,400 | — | — |
| 1979-03-14 | $22.75 | $23.16 | 10,900 | — | — |
| 1979-03-13 | $22.63 | $23.03 | 11,100 | — | — |
| 1979-03-12 | $22.88 | $23.29 | 13,900 | — | — |
| 1979-03-09 | $22.88 | $23.29 | 16,900 | — | — |
| 1979-03-08 | $22.75 | $23.16 | 12,500 | — | — |
| 1979-03-07 | $22.38 | $22.78 | 9,900 | — | — |
| 1979-03-06 | $22.38 | $22.78 | 7,200 | — | — |
| 1979-03-05 | $22.38 | $22.78 | 7,300 | — | — |
| 1979-03-02 | $22.25 | $22.65 | 49,500 | — | — |
| 1979-03-01 | $22.50 | $22.91 | 12,500 | — | — |
| 1979-02-28 | $22.50 | $22.91 | 18,700 | — | — |
| 1979-02-27 | $22.38 | $22.78 | 14,000 | — | — |
| 1979-02-26 | $22.38 | $22.78 | 161,800 | — | — |
| 1979-02-23 | $22.88 | $23.29 | 8,500 | — | — |
| 1979-02-22 | $22.88 | $23.29 | 37,700 | — | — |
| 1979-02-21 | $22.88 | $23.29 | 36,400 | — | — |
| 1979-02-20 | $22.63 | $23.03 | 26,500 | — | — |
| 1979-02-16 | $22.50 | $22.91 | 31,500 | — | — |
| 1979-02-15 | $22.63 | $23.03 | 21,000 | — | — |
| 1979-02-14 | $22.75 | $23.16 | 19,900 | — | — |
| 1979-02-13 | $22.50 | $22.91 | 42,300 | — | — |
| 1979-02-12 | $22.38 | $22.78 | 11,100 | — | — |
| 1979-02-09 | $22.50 | $22.91 | 10,200 | — | — |
| 1979-02-08 | $22.63 | $23.03 | 27,800 | — | — |
| 1979-02-07 | $22.50 | $22.91 | 14,200 | — | — |
| 1979-02-06 | $22.63 | $23.03 | 19,700 | — | — |
| 1979-02-05 | $22.88 | $23.29 | 22,500 | — | — |
| 1979-02-02 | $23.25 | $23.67 | 43,400 | — | — |
| 1979-02-01 | $23.50 | $23.93 | 32,400 | — | — |
| 1979-01-31 | $23.38 | $23.80 | 57,900 | — | — |
| 1979-01-30 | $23.25 | $23.67 | 15,300 | — | — |
| 1979-01-29 | $23.13 | $23.54 | 13,800 | — | — |
| 1979-01-26 | $23.25 | $23.67 | 38,700 | — | — |
| 1979-01-25 | $23.00 | $23.42 | 23,800 | — | — |
| 1979-01-24 | $22.88 | $23.29 | 11,300 | — | — |
| 1979-01-23 | $22.63 | $23.03 | 85,000 | — | — |
| 1979-01-22 | $22.50 | $22.91 | 8,800 | — | — |
| 1979-01-19 | $22.50 | $22.91 | 39,600 | — | — |
| 1979-01-18 | $22.63 | $23.03 | 15,900 | — | — |
| 1979-01-17 | $22.50 | $22.91 | 12,600 | — | — |
| 1979-01-16 | $22.38 | $22.78 | 34,400 | — | — |
| 1979-01-15 | $22.63 | $23.03 | 12,200 | — | — |
| 1979-01-12 | $23.38 | $23.80 | 30,800 | — | — |
| 1979-01-11 | $23.25 | $23.67 | 7,400 | — | — |
| 1979-01-10 | $23.38 | $23.80 | 12,500 | — | — |
| 1979-01-09 | $23.25 | $23.67 | 11,700 | — | — |
| 1979-01-08 | $23.25 | $23.67 | 13,000 | — | — |
| 1979-01-05 | $23.50 | $23.93 | 33,300 | — | — |
| 1979-01-04 | $23.00 | $23.42 | 15,600 | — | — |
| 1979-01-03 | $23.00 | $23.42 | 8,700 | — | — |
| 1979-01-02 | $22.63 | $23.03 | 11,600 | — | — |