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 | $462.50 | $462.50 | 444 | — | — |
| 1979-12-28 | $468.75 | $468.75 | 452 | — | — |
| 1979-12-27 | $459.38 | $459.38 | 260 | — | — |
| 1979-12-26 | $462.50 | $462.50 | 560 | — | — |
| 1979-12-24 | $465.63 | $465.63 | 240 | — | — |
| 1979-12-21 | $471.88 | $471.88 | 392 | — | — |
| 1979-12-20 | $484.38 | $484.37 | 384 | — | — |
| 1979-12-19 | $471.88 | $471.88 | 356 | — | — |
| 1979-12-18 | $465.63 | $465.63 | 872 | — | — |
| 1979-12-17 | $484.38 | $484.37 | 3,176 | — | — |
| 1979-12-14 | $453.13 | $453.13 | 1,172 | — | — |
| 1979-12-13 | $434.38 | $434.38 | 720 | — | — |
| 1979-12-12 | $443.75 | $443.75 | 1,836 | — | — |
| 1979-12-11 | $415.63 | $415.62 | 484 | — | — |
| 1979-12-10 | $412.50 | $412.50 | 360 | — | — |
| 1979-12-07 | $406.25 | $406.25 | 748 | — | — |
| 1979-12-06 | $425.00 | $425.00 | 444 | — | — |
| 1979-12-05 | $409.38 | $409.38 | 608 | — | — |
| 1979-12-04 | $403.13 | $403.13 | 596 | — | — |
| 1979-12-03 | $409.38 | $409.38 | 1,076 | — | — |
| 1979-11-30 | $418.75 | $418.75 | 1,816 | — | — |
| 1979-11-29 | $425.00 | $425.00 | 456 | — | — |
| 1979-11-28 | $428.13 | $428.13 | 600 | — | — |
| 1979-11-27 | $428.13 | $428.13 | 1,636 | — | — |
| 1979-11-26 | $437.50 | $437.50 | 924 | — | — |
| 1979-11-23 | $434.38 | $434.38 | 1,780 | — | — |
| 1979-11-21 | $418.75 | $418.75 | 1,236 | — | — |
| 1979-11-20 | $418.75 | $418.75 | 1,168 | — | — |
| 1979-11-19 | $425.00 | $425.00 | 6,484 | — | — |
| 1979-11-16 | $403.13 | $403.13 | 4,944 | — | — |
| 1979-11-15 | $412.50 | $412.50 | 14,080 | — | — |
| 1979-11-14 | $468.75 | $468.75 | 1,152 | — | — |
| 1979-11-13 | $465.63 | $465.63 | 2,292 | — | — |
| 1979-11-12 | $440.63 | $440.63 | 1,084 | — | — |
| 1979-11-09 | $428.13 | $428.13 | 528 | — | — |
| 1979-11-08 | $428.13 | $428.13 | 68 | — | — |
| 1979-11-07 | $421.88 | $421.87 | 252 | — | — |
| 1979-11-06 | $425.00 | $425.00 | 564 | — | — |
| 1979-11-05 | $446.88 | $446.88 | 272 | — | — |
| 1979-11-02 | $450.00 | $450.00 | 616 | — | — |
| 1979-11-01 | $450.00 | $450.00 | 976 | — | — |
| 1979-10-31 | $450.00 | $450.00 | 748 | — | — |
| 1979-10-30 | $446.88 | $446.88 | 404 | — | — |
| 1979-10-29 | $428.13 | $428.13 | 244 | — | — |
| 1979-10-26 | $421.88 | $421.87 | 276 | — | — |
| 1979-10-25 | $412.50 | $412.50 | 420 | — | — |
| 1979-10-24 | $412.50 | $412.50 | 264 | — | — |
| 1979-10-23 | $403.13 | $403.13 | 704 | — | — |
| 1979-10-22 | $421.88 | $421.87 | 1,520 | — | — |
| 1979-10-19 | $450.00 | $450.00 | 1,292 | — | — |
| 1979-10-18 | $453.13 | $453.13 | 240 | — | — |
| 1979-10-17 | $456.25 | $456.25 | 584 | — | — |
| 1979-10-16 | $440.63 | $440.63 | 212 | — | — |
| 1979-10-15 | $440.63 | $440.63 | 616 | — | — |
| 1979-10-12 | $437.50 | $437.50 | 2,476 | — | — |
| 1979-10-11 | $434.38 | $434.38 | 1,488 | — | — |
| 1979-10-10 | $440.63 | $440.63 | 4,180 | — | — |
| 1979-10-09 | $465.63 | $465.63 | 1,800 | — | — |
| 1979-10-08 | $493.75 | $493.75 | 552 | — | — |
| 1979-10-05 | $506.25 | $506.25 | 968 | — | — |
| 1979-10-04 | $515.63 | $515.63 | 1,396 | — | — |
| 1979-10-03 | $500.00 | $500.00 | 1,700 | — | — |
| 1979-10-02 | $509.38 | $509.38 | 1,672 | — | — |
| 1979-10-01 | $481.25 | $481.25 | 232 | — | — |
| 1979-09-28 | $481.25 | $481.25 | 268 | — | — |
| 1979-09-27 | $478.13 | $478.13 | 852 | — | — |
| 1979-09-26 | $490.63 | $490.62 | 952 | — | — |
| 1979-09-25 | $484.38 | $484.37 | 1,336 | — | — |
| 1979-09-24 | $478.13 | $478.13 | 764 | — | — |
| 1979-09-21 | $478.13 | $478.13 | 672 | — | — |
| 1979-09-20 | $493.75 | $493.75 | 732 | — | — |
| 1979-09-19 | $487.50 | $487.50 | 724 | — | — |
| 1979-09-18 | $481.25 | $481.25 | 480 | — | — |
| 1979-09-17 | $481.25 | $481.25 | 712 | — | — |
| 1979-09-14 | $481.25 | $481.25 | 1,348 | — | — |
| 1979-09-13 | $475.00 | $475.00 | 1,392 | — | — |
| 1979-09-12 | $465.63 | $465.63 | 404 | — | — |
| 1979-09-11 | $471.88 | $471.88 | 1,948 | — | — |
| 1979-09-10 | $468.75 | $468.75 | 1,544 | — | — |
| 1979-09-07 | $446.88 | $446.88 | 1,324 | — | — |
| 1979-09-06 | $450.00 | $450.00 | 696 | — | — |
| 1979-09-05 | $434.38 | $434.38 | 1,032 | — | — |
| 1979-09-04 | $465.63 | $465.63 | 920 | — | — |
| 1979-08-31 | $471.88 | $471.88 | 1,012 | — | — |
| 1979-08-30 | $468.75 | $468.75 | 460 | — | — |
| 1979-08-29 | $468.75 | $468.75 | 988 | — | — |
| 1979-08-28 | $446.88 | $446.88 | 1,100 | — | — |
| 1979-08-27 | $459.38 | $459.38 | 752 | — | — |
| 1979-08-24 | $456.25 | $456.25 | 1,332 | — | — |
| 1979-08-23 | $462.50 | $462.50 | 404 | — | — |
| 1979-08-22 | $459.38 | $459.38 | 284 | — | — |
| 1979-08-21 | $468.75 | $468.75 | 420 | — | — |
| 1979-08-20 | $481.25 | $481.25 | 1,244 | — | — |
| 1979-08-17 | $471.88 | $471.88 | 592 | — | — |
| 1979-08-16 | $471.88 | $471.88 | 1,056 | — | — |
| 1979-08-15 | $468.75 | $468.75 | 608 | — | — |
| 1979-08-14 | $468.75 | $468.75 | 752 | — | — |
| 1979-08-13 | $475.00 | $475.00 | 3,236 | — | — |
| 1979-08-10 | $453.13 | $453.13 | 1,260 | — | — |
| 1979-08-09 | $450.00 | $450.00 | 976 | — | — |
| 1979-08-08 | $434.38 | $434.38 | 780 | — | — |
| 1979-08-07 | $434.38 | $434.38 | 888 | — | — |
| 1979-08-06 | $425.00 | $425.00 | 312 | — | — |
| 1979-08-03 | $425.00 | $425.00 | 312 | — | — |
| 1979-08-02 | $425.00 | $425.00 | 464 | — | — |
| 1979-08-01 | $421.88 | $421.87 | 368 | — | — |
| 1979-07-31 | $431.25 | $431.25 | 700 | — | — |
| 1979-07-30 | $415.63 | $415.62 | 288 | — | — |
| 1979-07-27 | $412.50 | $412.50 | 392 | — | — |
| 1979-07-26 | $418.75 | $418.75 | 856 | — | — |
| 1979-07-25 | $415.63 | $415.62 | 600 | — | — |
| 1979-07-24 | $415.63 | $415.62 | 412 | — | — |
| 1979-07-23 | $418.75 | $418.75 | 380 | — | — |
| 1979-07-20 | $425.00 | $425.00 | 152 | — | — |
| 1979-07-19 | $428.13 | $428.13 | 512 | — | — |
| 1979-07-18 | $425.00 | $425.00 | 656 | — | — |
| 1979-07-17 | $418.75 | $418.75 | 412 | — | — |
| 1979-07-16 | $428.13 | $428.13 | 436 | — | — |
| 1979-07-13 | $431.25 | $431.25 | 1,004 | — | — |
| 1979-07-12 | $428.13 | $428.13 | 800 | — | — |
| 1979-07-11 | $446.88 | $446.88 | 808 | — | — |
| 1979-07-10 | $456.25 | $456.25 | 1,624 | — | — |
| 1979-07-09 | $459.38 | $459.38 | 1,964 | — | — |
| 1979-07-06 | $450.00 | $450.00 | 2,904 | — | — |
| 1979-07-05 | $425.00 | $425.00 | 376 | — | — |
| 1979-07-03 | $421.88 | $421.87 | 520 | — | — |
| 1979-07-02 | $418.75 | $418.75 | 444 | — | — |
| 1979-06-29 | $428.13 | $428.13 | 692 | — | — |
| 1979-06-28 | $409.38 | $409.38 | 452 | — | — |
| 1979-06-27 | $400.00 | $400.00 | 440 | — | — |
| 1979-06-26 | $393.75 | $393.75 | 644 | — | — |
| 1979-06-25 | $400.00 | $400.00 | 408 | — | — |
| 1979-06-22 | $418.75 | $418.75 | 356 | — | — |
| 1979-06-21 | $425.00 | $425.00 | 664 | — | — |
| 1979-06-20 | $409.38 | $409.38 | 396 | — | — |
| 1979-06-19 | $412.50 | $412.50 | 244 | — | — |
| 1979-06-18 | $409.38 | $409.38 | 412 | — | — |
| 1979-06-15 | $415.63 | $415.62 | 432 | — | — |
| 1979-06-14 | $412.50 | $412.50 | 596 | — | — |
| 1979-06-13 | $418.75 | $418.75 | 988 | — | — |
| 1979-06-12 | $434.38 | $434.38 | 1,908 | — | — |
| 1979-06-11 | $421.88 | $421.87 | 408 | — | — |
| 1979-06-08 | $428.13 | $428.13 | 780 | — | — |
| 1979-06-07 | $428.13 | $428.13 | 2,040 | — | — |
| 1979-06-06 | $415.63 | $415.62 | 2,180 | — | — |
| 1979-06-05 | $425.00 | $425.00 | 2,480 | — | — |
| 1979-06-04 | $406.25 | $406.25 | 680 | — | — |
| 1979-06-01 | $400.00 | $400.00 | 524 | — | — |
| 1979-05-31 | $384.38 | $384.38 | 248 | — | — |
| 1979-05-30 | $381.25 | $381.25 | 392 | — | — |
| 1979-05-29 | $387.50 | $387.50 | 280 | — | — |
| 1979-05-25 | $381.25 | $381.25 | 244 | — | — |
| 1979-05-24 | $390.63 | $390.63 | 216 | — | — |
| 1979-05-23 | $396.88 | $396.88 | 404 | — | — |
| 1979-05-22 | $378.13 | $378.13 | 196 | — | — |
| 1979-05-21 | $390.63 | $390.63 | 372 | — | — |
| 1979-05-18 | $375.00 | $375.00 | 488 | — | — |
| 1979-05-17 | $375.00 | $375.00 | 396 | — | — |
| 1979-05-16 | $375.00 | $375.00 | 208 | — | — |
| 1979-05-15 | $365.63 | $365.62 | 560 | — | — |
| 1979-05-14 | $362.50 | $362.50 | 856 | — | — |
| 1979-05-11 | $375.00 | $375.00 | 492 | — | — |
| 1979-05-10 | $378.13 | $378.13 | 368 | — | — |
| 1979-05-09 | $387.50 | $387.50 | 492 | — | — |
| 1979-05-08 | $390.63 | $390.63 | 820 | — | — |
| 1979-05-07 | $393.75 | $393.75 | 912 | — | — |
| 1979-05-04 | $409.38 | $409.38 | 844 | — | — |
| 1979-05-03 | $415.63 | $415.62 | 640 | — | — |
| 1979-05-02 | $412.50 | $412.50 | 388 | — | — |
| 1979-05-01 | $415.63 | $415.62 | 992 | — | — |
| 1979-04-30 | $418.75 | $418.75 | 512 | — | — |
| 1979-04-27 | $428.13 | $428.13 | 720 | — | — |
| 1979-04-26 | $421.88 | $421.87 | 5,756 | — | — |
| 1979-04-25 | $431.25 | $431.25 | 2,468 | — | — |
| 1979-04-24 | $409.38 | $409.38 | 728 | — | — |
| 1979-04-23 | $403.13 | $403.13 | 504 | — | — |
| 1979-04-20 | $421.88 | $421.87 | 900 | — | — |
| 1979-04-19 | $421.88 | $421.87 | 2,300 | — | — |
| 1979-04-18 | $412.50 | $412.50 | 496 | — | — |
| 1979-04-17 | $403.13 | $403.13 | 472 | — | — |
| 1979-04-16 | $400.00 | $400.00 | 560 | — | — |
| 1979-04-12 | $396.88 | $396.88 | 400 | — | — |
| 1979-04-11 | $403.13 | $403.13 | 1,168 | — | — |
| 1979-04-10 | $406.25 | $406.25 | 768 | — | — |
| 1979-04-09 | $418.75 | $418.75 | 1,244 | — | — |
| 1979-04-06 | $425.00 | $425.00 | 2,756 | — | — |
| 1979-04-05 | $412.50 | $412.50 | 1,264 | — | — |
| 1979-04-04 | $412.50 | $412.50 | 2,516 | — | — |
| 1979-04-03 | $400.00 | $400.00 | 1,528 | — | — |
| 1979-04-02 | $390.63 | $390.63 | 384 | — | — |
| 1979-03-30 | $393.75 | $393.75 | 732 | — | — |
| 1979-03-29 | $390.63 | $390.63 | 1,148 | — | — |
| 1979-03-28 | $390.63 | $390.63 | 2,736 | — | — |
| 1979-03-27 | $375.00 | $375.00 | 1,000 | — | — |
| 1979-03-26 | $368.75 | $368.75 | 384 | — | — |
| 1979-03-23 | $368.75 | $368.75 | 504 | — | — |
| 1979-03-22 | $362.50 | $362.50 | 624 | — | — |
| 1979-03-21 | $371.88 | $371.88 | 1,460 | — | — |
| 1979-03-20 | $368.75 | $368.75 | 524 | — | — |
| 1979-03-19 | $368.75 | $368.75 | 1,800 | — | — |
| 1979-03-16 | $368.75 | $368.75 | 2,152 | — | — |
| 1979-03-15 | $343.75 | $343.75 | 416 | — | — |
| 1979-03-14 | $337.50 | $337.50 | 108 | — | — |
| 1979-03-13 | $337.50 | $337.50 | 388 | — | — |
| 1979-03-12 | $328.13 | $328.13 | 484 | — | — |
| 1979-03-09 | $340.63 | $340.63 | 592 | — | — |
| 1979-03-08 | $337.50 | $337.50 | 200 | — | — |
| 1979-03-07 | $337.50 | $337.50 | 260 | — | — |
| 1979-03-06 | $337.50 | $337.50 | 236 | — | — |
| 1979-03-05 | $346.88 | $346.87 | 752 | — | — |
| 1979-03-02 | $334.38 | $334.38 | 432 | — | — |
| 1979-03-01 | $328.13 | $328.13 | 256 | — | — |
| 1979-02-28 | $325.00 | $325.00 | 412 | — | — |
| 1979-02-27 | $325.00 | $325.00 | 880 | — | — |
| 1979-02-26 | $340.63 | $340.63 | 180 | — | — |
| 1979-02-23 | $337.50 | $337.50 | 156 | — | — |
| 1979-02-22 | $343.75 | $343.75 | 376 | — | — |
| 1979-02-21 | $350.00 | $350.00 | 952 | — | — |
| 1979-02-20 | $353.13 | $353.13 | 292 | — | — |
| 1979-02-16 | $362.50 | $362.50 | 672 | — | — |
| 1979-02-15 | $356.25 | $356.25 | 544 | — | — |
| 1979-02-14 | $343.75 | $343.75 | 1,244 | — | — |
| 1979-02-13 | $368.75 | $368.75 | 1,400 | — | — |
| 1979-02-12 | $356.25 | $356.25 | 632 | — | — |
| 1979-02-09 | $356.25 | $356.25 | 1,364 | — | — |
| 1979-02-08 | $343.75 | $343.75 | 424 | — | — |
| 1979-02-07 | $340.63 | $340.63 | 344 | — | — |
| 1979-02-06 | $343.75 | $343.75 | 452 | — | — |
| 1979-02-05 | $343.75 | $343.75 | 140 | — | — |
| 1979-02-02 | $343.75 | $343.75 | 640 | — | — |
| 1979-02-01 | $350.00 | $350.00 | 516 | — | — |
| 1979-01-31 | $340.63 | $340.63 | 328 | — | — |
| 1979-01-30 | $343.75 | $343.75 | 336 | — | — |
| 1979-01-29 | $343.75 | $343.75 | 680 | — | — |
| 1979-01-26 | $350.00 | $350.00 | 1,788 | — | — |
| 1979-01-25 | $331.25 | $331.25 | 1,604 | — | — |
| 1979-01-24 | $334.38 | $334.38 | 540 | — | — |
| 1979-01-23 | $321.88 | $321.87 | 736 | — | — |
| 1979-01-22 | $325.00 | $325.00 | 252 | — | — |
| 1979-01-19 | $334.38 | $334.38 | 464 | — | — |
| 1979-01-18 | $337.50 | $337.50 | 576 | — | — |
| 1979-01-17 | $343.75 | $343.75 | 732 | — | — |
| 1979-01-16 | $325.00 | $325.00 | 780 | — | — |
| 1979-01-15 | $340.63 | $340.63 | 304 | — | — |
| 1979-01-12 | $353.13 | $353.13 | 496 | — | — |
| 1979-01-11 | $346.88 | $346.87 | 248 | — | — |
| 1979-01-10 | $350.00 | $350.00 | 628 | — | — |
| 1979-01-09 | $359.38 | $359.37 | 924 | — | — |
| 1979-01-08 | $353.13 | $353.13 | 648 | — | — |
| 1979-01-05 | $350.00 | $350.00 | 1,724 | — | — |
| 1979-01-04 | $340.63 | $340.63 | 348 | — | — |
| 1979-01-03 | $346.88 | $346.87 | 600 | — | — |
| 1979-01-02 | $350.00 | $350.00 | 372 | — | — |