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
- 1970-01-02 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 | $15.39 | $20.25 | 1,291,182 | — | — |
| 1979-12-28 | $15.36 | $20.21 | 1,168,173 | — | — |
| 1979-12-27 | $15.48 | $20.37 | 1,061,899 | — | — |
| 1979-12-26 | $15.51 | $20.41 | 683,247 | — | — |
| 1979-12-24 | $15.51 | $20.41 | 737,639 | — | — |
| 1979-12-21 | $15.30 | $20.13 | 1,450,174 | — | — |
| 1979-12-20 | $15.57 | $20.49 | 1,545,988 | — | — |
| 1979-12-19 | $15.39 | $20.25 | 2,087,816 | — | — |
| 1979-12-18 | $15.30 | $20.13 | 2,198,692 | — | — |
| 1979-12-17 | $15.63 | $20.57 | 1,166,081 | — | — |
| 1979-12-14 | $15.77 | $20.76 | 1,725,482 | — | — |
| 1979-12-13 | $15.54 | $20.45 | 1,379,465 | — | — |
| 1979-12-12 | $15.60 | $20.53 | 1,236,372 | — | — |
| 1979-12-11 | $15.68 | $20.65 | 1,648,078 | — | — |
| 1979-12-10 | $15.86 | $20.88 | 1,076,125 | — | — |
| 1979-12-07 | $15.92 | $20.96 | 2,436,762 | — | — |
| 1979-12-06 | $16.07 | $21.16 | 1,186,164 | — | — |
| 1979-12-05 | $15.71 | $20.69 | 1,579,878 | — | — |
| 1979-12-04 | $15.63 | $20.57 | 1,220,891 | — | — |
| 1979-12-03 | $15.54 | $20.45 | 874,038 | — | — |
| 1979-11-30 | $15.60 | $20.53 | 1,187,838 | — | — |
| 1979-11-29 | $15.71 | $20.69 | 1,366,913 | — | — |
| 1979-11-28 | $15.71 | $20.69 | 2,186,140 | — | — |
| 1979-11-27 | $15.42 | $20.29 | 2,839,681 | — | — |
| 1979-11-26 | $15.45 | $20.33 | 2,253,921 | — | — |
| 1979-11-23 | $14.82 | $19.51 | 1,228,422 | — | — |
| 1979-11-21 | $14.73 | $19.39 | 1,639,291 | — | — |
| 1979-11-20 | $14.73 | $19.39 | 1,723,808 | — | — |
| 1979-11-19 | $14.79 | $19.47 | 1,373,189 | — | — |
| 1979-11-16 | $14.82 | $19.51 | 1,486,994 | — | — |
| 1979-11-15 | $14.94 | $19.66 | 2,171,496 | — | — |
| 1979-11-14 | $14.94 | $19.66 | 1,830,500 | — | — |
| 1979-11-13 | $14.88 | $19.58 | 1,432,183 | — | — |
| 1979-11-12 | $15.03 | $19.78 | 1,823,806 | — | — |
| 1979-11-09 | $14.76 | $19.43 | 2,197,018 | — | — |
| 1979-11-08 | $14.79 | $19.47 | 2,274,841 | — | — |
| 1979-11-07 | $14.70 | $19.35 | 1,641,383 | — | — |
| 1979-11-06 | $15.00 | $19.47 | 1,253,526 | — | — |
| 1979-11-05 | $15.09 | $19.59 | 1,048,929 | — | — |
| 1979-11-02 | $15.12 | $19.63 | 1,094,953 | — | — |
| 1979-11-01 | $15.18 | $19.70 | 1,393,272 | — | — |
| 1979-10-31 | $14.91 | $19.35 | 1,740,962 | — | — |
| 1979-10-30 | $15.30 | $19.86 | 1,482,810 | — | — |
| 1979-10-29 | $14.94 | $19.39 | 1,070,686 | — | — |
| 1979-10-26 | $14.88 | $19.32 | 1,255,618 | — | — |
| 1979-10-25 | $14.85 | $19.28 | 1,410,426 | — | — |
| 1979-10-24 | $14.94 | $19.39 | 2,504,124 | — | — |
| 1979-10-23 | $15.00 | $19.47 | 2,367,726 | — | — |
| 1979-10-22 | $14.94 | $19.39 | 2,601,611 | — | — |
| 1979-10-19 | $14.79 | $19.20 | 2,392,830 | — | — |
| 1979-10-18 | $15.03 | $19.51 | 2,617,510 | — | — |
| 1979-10-17 | $15.12 | $19.63 | 2,104,970 | — | — |
| 1979-10-16 | $15.33 | $19.90 | 3,997,394 | — | — |
| 1979-10-15 | $15.63 | $20.29 | 2,724,202 | — | — |
| 1979-10-12 | $15.71 | $20.40 | 1,958,530 | — | — |
| 1979-10-11 | $15.89 | $20.63 | 2,367,726 | — | — |
| 1979-10-10 | $16.19 | $21.02 | 4,347,176 | — | — |
| 1979-10-09 | $15.77 | $20.48 | 2,414,586 | — | — |
| 1979-10-08 | $16.10 | $20.91 | 1,771,087 | — | — |
| 1979-10-05 | $16.46 | $21.37 | 1,535,528 | — | — |
| 1979-10-04 | $16.40 | $21.29 | 1,128,843 | — | — |
| 1979-10-03 | $16.31 | $21.18 | 1,485,320 | — | — |
| 1979-10-02 | $16.31 | $21.18 | 1,663,977 | — | — |
| 1979-10-01 | $16.16 | $20.98 | 1,096,208 | — | — |
| 1979-09-28 | $16.19 | $21.02 | 1,338,880 | — | — |
| 1979-09-27 | $16.31 | $21.18 | 1,525,068 | — | — |
| 1979-09-26 | $16.28 | $21.14 | 2,071,498 | — | — |
| 1979-09-25 | $16.40 | $21.29 | 2,658,514 | — | — |
| 1979-09-24 | $16.22 | $21.06 | 2,199,529 | — | — |
| 1979-09-21 | $16.73 | $21.72 | 2,619,602 | — | — |
| 1979-09-20 | $17.03 | $22.11 | 1,840,542 | — | — |
| 1979-09-19 | $16.19 | $21.02 | 1,658,956 | — | — |
| 1979-09-18 | $16.22 | $21.06 | 1,705,817 | — | — |
| 1979-09-17 | $16.37 | $21.26 | 2,254,758 | — | — |
| 1979-09-14 | $16.22 | $21.06 | 2,100,786 | — | — |
| 1979-09-13 | $15.95 | $20.71 | 1,670,671 | — | — |
| 1979-09-12 | $15.83 | $20.56 | 2,731,315 | — | — |
| 1979-09-11 | $15.89 | $20.63 | 1,951,836 | — | — |
| 1979-09-10 | $16.13 | $20.95 | 1,279,467 | — | — |
| 1979-09-07 | $16.19 | $21.02 | 1,701,214 | — | — |
| 1979-09-06 | $16.16 | $20.98 | 1,322,562 | — | — |
| 1979-09-05 | $16.31 | $21.18 | 2,900,349 | — | — |
| 1979-09-04 | $16.40 | $21.29 | 1,596,196 | — | — |
| 1979-08-31 | $16.73 | $21.72 | 1,122,567 | — | — |
| 1979-08-30 | $16.61 | $21.57 | 858,975 | — | — |
| 1979-08-29 | $16.64 | $21.60 | 1,226,749 | — | — |
| 1979-08-28 | $16.73 | $21.72 | 1,645,986 | — | — |
| 1979-08-27 | $16.73 | $21.72 | 1,417,958 | — | — |
| 1979-08-24 | $16.64 | $21.60 | 1,410,008 | — | — |
| 1979-08-23 | $16.64 | $21.60 | 1,639,710 | — | — |
| 1979-08-22 | $16.85 | $21.88 | 2,224,633 | — | — |
| 1979-08-21 | $16.94 | $21.99 | 1,094,116 | — | — |
| 1979-08-20 | $17.12 | $22.23 | 1,465,655 | — | — |
| 1979-08-17 | $17.03 | $22.11 | 1,182,398 | — | — |
| 1979-08-16 | $17.12 | $22.23 | 1,994,931 | — | — |
| 1979-08-15 | $17.27 | $22.42 | 2,084,887 | — | — |
| 1979-08-14 | $16.79 | $21.80 | 2,233,001 | — | — |
| 1979-08-13 | $16.79 | $21.80 | 2,045,976 | — | — |
| 1979-08-10 | $16.82 | $21.84 | 2,102,878 | — | — |
| 1979-08-09 | $16.46 | $21.37 | 2,438,854 | — | — |
| 1979-08-08 | $16.58 | $21.53 | 2,438,854 | — | — |
| 1979-08-07 | $16.91 | $21.69 | 2,739,683 | — | — |
| 1979-08-06 | $16.55 | $21.23 | 1,311,266 | — | — |
| 1979-08-03 | $16.46 | $21.11 | 1,099,137 | — | — |
| 1979-08-02 | $16.64 | $21.34 | 1,434,694 | — | — |
| 1979-08-01 | $16.73 | $21.46 | 1,340,554 | — | — |
| 1979-07-31 | $16.67 | $21.38 | 1,303,316 | — | — |
| 1979-07-30 | $16.52 | $21.19 | 910,020 | — | — |
| 1979-07-27 | $16.37 | $21.00 | 1,615,442 | — | — |
| 1979-07-26 | $16.37 | $21.00 | 2,067,733 | — | — |
| 1979-07-25 | $16.61 | $21.30 | 1,540,130 | — | — |
| 1979-07-24 | $16.46 | $21.11 | 1,282,396 | — | — |
| 1979-07-23 | $16.52 | $21.19 | 1,748,075 | — | — |
| 1979-07-20 | $16.67 | $21.38 | 2,122,962 | — | — |
| 1979-07-19 | $16.61 | $21.30 | 1,580,297 | — | — |
| 1979-07-18 | $16.61 | $21.30 | 2,320,028 | — | — |
| 1979-07-17 | $16.55 | $21.23 | 2,339,274 | — | — |
| 1979-07-16 | $16.85 | $21.61 | 1,528,834 | — | — |
| 1979-07-13 | $16.73 | $21.46 | 4,131,700 | — | — |
| 1979-07-12 | $16.76 | $21.50 | 2,546,801 | — | — |
| 1979-07-11 | $17.12 | $21.95 | 1,590,338 | — | — |
| 1979-07-10 | $17.27 | $22.15 | 1,580,297 | — | — |
| 1979-07-09 | $17.57 | $22.53 | 1,227,167 | — | — |
| 1979-07-06 | $17.60 | $22.57 | 1,671,926 | — | — |
| 1979-07-05 | $17.24 | $22.11 | 1,302,061 | — | — |
| 1979-07-03 | $17.30 | $22.18 | 874,874 | — | — |
| 1979-07-02 | $17.30 | $22.18 | 1,488,667 | — | — |
| 1979-06-29 | $17.54 | $22.49 | 1,297,040 | — | — |
| 1979-06-28 | $17.66 | $22.64 | 1,009,181 | — | — |
| 1979-06-27 | $17.57 | $22.53 | 1,415,447 | — | — |
| 1979-06-26 | $17.39 | $22.30 | 1,602,890 | — | — |
| 1979-06-25 | $17.66 | $22.64 | 1,210,013 | — | — |
| 1979-06-22 | $17.72 | $22.72 | 1,273,610 | — | — |
| 1979-06-21 | $17.57 | $22.53 | 1,883,637 | — | — |
| 1979-06-20 | $17.45 | $22.38 | 2,507,053 | — | — |
| 1979-06-19 | $17.36 | $22.26 | 1,651,006 | — | — |
| 1979-06-18 | $17.39 | $22.30 | 1,499,127 | — | — |
| 1979-06-15 | $17.75 | $22.76 | 2,164,383 | — | — |
| 1979-06-14 | $17.84 | $22.87 | 2,628,807 | — | — |
| 1979-06-13 | $18.02 | $23.10 | 2,542,617 | — | — |
| 1979-06-12 | $18.64 | $23.91 | 2,142,626 | — | — |
| 1979-06-11 | $18.52 | $23.76 | 1,190,348 | — | — |
| 1979-06-08 | $18.49 | $23.72 | 1,305,826 | — | — |
| 1979-06-07 | $18.61 | $23.87 | 1,148,508 | — | — |
| 1979-06-06 | $18.52 | $23.76 | 1,479,044 | — | — |
| 1979-06-05 | $18.61 | $23.87 | 1,361,892 | — | — |
| 1979-06-04 | $18.16 | $23.30 | 819,227 | — | — |
| 1979-06-01 | $18.22 | $23.37 | 958,973 | — | — |
| 1979-05-31 | $18.16 | $23.30 | 2,167,312 | — | — |
| 1979-05-30 | $18.14 | $23.27 | 1,215,034 | — | — |
| 1979-05-29 | $18.34 | $23.53 | 943,910 | — | — |
| 1979-05-25 | $18.33 | $23.51 | 687,850 | — | — |
| 1979-05-24 | $18.33 | $23.51 | 1,203,318 | — | — |
| 1979-05-23 | $18.28 | $23.45 | 1,102,902 | — | — |
| 1979-05-22 | $18.46 | $23.68 | 1,261,894 | — | — |
| 1979-05-21 | $18.42 | $23.62 | 1,101,229 | — | — |
| 1979-05-18 | $18.37 | $23.56 | 1,201,645 | — | — |
| 1979-05-17 | $18.49 | $23.72 | 1,189,930 | — | — |
| 1979-05-16 | $18.33 | $23.51 | 1,444,317 | — | — |
| 1979-05-15 | $18.22 | $23.37 | 1,606,656 | — | — |
| 1979-05-14 | $18.40 | $23.60 | 835,126 | — | — |
| 1979-05-11 | $18.43 | $23.63 | 1,126,333 | — | — |
| 1979-05-10 | $18.36 | $23.54 | 1,241,811 | — | — |
| 1979-05-09 | $18.51 | $23.74 | 1,419,213 | — | — |
| 1979-05-08 | $18.64 | $23.91 | 2,117,104 | — | — |
| 1979-05-07 | $18.46 | $23.68 | 1,412,518 | — | — |
| 1979-05-04 | $18.60 | $23.85 | 2,040,118 | — | — |
| 1979-05-03 | $19.11 | $24.24 | 2,493,664 | — | — |
| 1979-05-02 | $19.00 | $24.11 | 1,651,843 | — | — |
| 1979-05-01 | $18.86 | $23.93 | 1,984,890 | — | — |
| 1979-04-30 | $18.78 | $23.82 | 1,956,438 | — | — |
| 1979-04-27 | $18.55 | $23.54 | 1,645,149 | — | — |
| 1979-04-26 | $18.46 | $23.41 | 1,939,702 | — | — |
| 1979-04-25 | $18.64 | $23.65 | 1,345,574 | — | — |
| 1979-04-24 | $18.54 | $23.52 | 1,717,114 | — | — |
| 1979-04-23 | $18.52 | $23.50 | 2,063,549 | — | — |
| 1979-04-20 | $18.33 | $23.25 | 2,075,264 | — | — |
| 1979-04-19 | $18.46 | $23.41 | 1,348,922 | — | — |
| 1979-04-18 | $18.64 | $23.65 | 1,459,379 | — | — |
| 1979-04-17 | $18.67 | $23.69 | 1,564,816 | — | — |
| 1979-04-16 | $18.62 | $23.62 | 1,645,149 | — | — |
| 1979-04-12 | $18.63 | $23.63 | 1,866,064 | — | — |
| 1979-04-11 | $18.64 | $23.65 | 3,372,304 | — | — |
| 1979-04-10 | $19.12 | $24.26 | 1,698,704 | — | — |
| 1979-04-09 | $19.06 | $24.18 | 1,420,886 | — | — |
| 1979-04-06 | $19.03 | $24.14 | 1,292,019 | — | — |
| 1979-04-05 | $19.17 | $24.32 | 1,723,808 | — | — |
| 1979-04-04 | $18.97 | $24.07 | 2,384,880 | — | — |
| 1979-04-03 | $19.09 | $24.22 | 2,100,368 | — | — |
| 1979-04-02 | $18.77 | $23.81 | 1,606,656 | — | — |
| 1979-03-30 | $18.85 | $23.92 | 1,496,198 | — | — |
| 1979-03-29 | $18.99 | $24.09 | 1,886,147 | — | — |
| 1979-03-28 | $18.99 | $24.09 | 2,565,629 | — | — |
| 1979-03-27 | $19.17 | $24.32 | 2,364,797 | — | — |
| 1979-03-26 | $18.66 | $23.67 | 1,511,261 | — | — |
| 1979-03-23 | $18.82 | $23.88 | 1,559,795 | — | — |
| 1979-03-22 | $18.88 | $23.95 | 2,163,965 | — | — |
| 1979-03-21 | $18.88 | $23.95 | 2,003,299 | — | — |
| 1979-03-20 | $18.55 | $23.54 | 1,199,971 | — | — |
| 1979-03-19 | $18.56 | $23.55 | 1,538,038 | — | — |
| 1979-03-16 | $18.45 | $23.41 | 1,134,701 | — | — |
| 1979-03-15 | $18.34 | $23.26 | 1,146,416 | — | — |
| 1979-03-14 | $18.37 | $23.31 | 1,347,248 | — | — |
| 1979-03-13 | $18.43 | $23.39 | 2,028,403 | — | — |
| 1979-03-12 | $18.52 | $23.50 | 1,859,370 | — | — |
| 1979-03-09 | $18.39 | $23.33 | 1,501,219 | — | — |
| 1979-03-08 | $18.46 | $23.42 | 1,210,013 | — | — |
| 1979-03-07 | $18.21 | $23.10 | 1,295,366 | — | — |
| 1979-03-06 | $18.16 | $23.04 | 1,549,754 | — | — |
| 1979-03-05 | $18.29 | $23.21 | 1,564,816 | — | — |
| 1979-03-02 | $17.97 | $22.80 | 1,044,326 | — | — |
| 1979-03-01 | $17.99 | $22.82 | 1,363,984 | — | — |
| 1979-02-28 | $17.93 | $22.74 | 1,385,741 | — | — |
| 1979-02-27 | $17.87 | $22.68 | 1,998,278 | — | — |
| 1979-02-26 | $18.16 | $23.05 | 773,203 | — | — |
| 1979-02-23 | $18.06 | $22.91 | 838,474 | — | — |
| 1979-02-22 | $18.14 | $23.02 | 1,427,581 | — | — |
| 1979-02-21 | $18.28 | $23.20 | 1,151,437 | — | — |
| 1979-02-20 | $18.40 | $23.35 | 1,310,429 | — | — |
| 1979-02-16 | $18.31 | $23.23 | 1,171,520 | — | — |
| 1979-02-15 | $18.42 | $23.37 | 1,122,986 | — | — |
| 1979-02-14 | $18.25 | $23.16 | 1,379,046 | — | — |
| 1979-02-13 | $18.41 | $23.36 | 2,219,194 | — | — |
| 1979-02-12 | $18.32 | $23.24 | 1,317,123 | — | — |
| 1979-02-09 | $18.03 | $22.87 | 1,524,650 | — | — |
| 1979-02-08 | $17.90 | $22.71 | 1,303,734 | — | — |
| 1979-02-07 | $17.84 | $22.63 | 2,818,342 | — | — |
| 1979-02-06 | $18.13 | $22.75 | 2,229,235 | — | — |
| 1979-02-05 | $18.27 | $22.92 | 1,994,931 | — | — |
| 1979-02-02 | $18.42 | $23.10 | 1,422,560 | — | — |
| 1979-02-01 | $18.58 | $23.31 | 1,621,718 | — | — |
| 1979-01-31 | $18.45 | $23.14 | 1,656,864 | — | — |
| 1979-01-30 | $18.64 | $23.38 | 1,702,051 | — | — |
| 1979-01-29 | $18.60 | $23.33 | 1,451,011 | — | — |
| 1979-01-26 | $18.70 | $23.46 | 1,840,960 | — | — |
| 1979-01-25 | $18.64 | $23.38 | 1,599,962 | — | — |
| 1979-01-24 | $18.43 | $23.12 | 1,929,661 | — | — |
| 1979-01-23 | $18.60 | $23.33 | 2,041,792 | — | — |
| 1979-01-22 | $18.61 | $23.35 | 2,814,995 | — | — |
| 1979-01-19 | $18.31 | $22.97 | 2,018,362 | — | — |
| 1979-01-18 | $18.58 | $23.31 | 1,404,150 | — | — |
| 1979-01-17 | $18.54 | $23.25 | 2,127,146 | — | — |
| 1979-01-16 | $18.50 | $23.21 | 2,595,754 | — | — |
| 1979-01-15 | $18.85 | $23.65 | 3,614,976 | — | — |
| 1979-01-12 | $18.69 | $23.44 | 4,122,077 | — | — |
| 1979-01-11 | $18.61 | $23.35 | 2,831,731 | — | — |
| 1979-01-10 | $18.25 | $22.89 | 1,303,734 | — | — |
| 1979-01-09 | $18.28 | $22.93 | 1,882,800 | — | — |
| 1979-01-08 | $18.19 | $22.82 | 2,071,917 | — | — |
| 1979-01-05 | $18.28 | $22.93 | 1,812,509 | — | — |
| 1979-01-04 | $18.22 | $22.86 | 3,405,776 | — | — |
| 1979-01-03 | $18.31 | $22.97 | 3,054,320 | — | — |
| 1979-01-02 | $18.13 | $22.75 | 2,794,912 | — | — |