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 | $51.25 | $51.25 | 210 | — | — |
| 1979-12-28 | $51.25 | $51.25 | 30 | — | — |
| 1979-12-27 | $52.50 | $52.50 | 250 | — | — |
| 1979-12-26 | $52.50 | $52.50 | 240 | — | — |
| 1979-12-24 | $51.25 | $51.25 | 80 | — | — |
| 1979-12-21 | $51.25 | $51.25 | 110 | — | — |
| 1979-12-20 | $52.50 | $52.50 | 200 | — | — |
| 1979-12-19 | $51.25 | $51.25 | 230 | — | — |
| 1979-12-18 | $51.25 | $51.25 | 80 | — | — |
| 1979-12-17 | $52.50 | $52.50 | 220 | — | — |
| 1979-12-14 | $51.25 | $51.25 | 110 | — | — |
| 1979-12-13 | $50.00 | $50.00 | 110 | — | — |
| 1979-12-12 | $52.50 | $52.50 | 130 | — | — |
| 1979-12-11 | $51.25 | $51.25 | 60 | — | — |
| 1979-12-10 | $52.50 | $52.50 | 60 | — | — |
| 1979-12-07 | $52.50 | $52.50 | 10 | — | — |
| 1979-12-06 | $52.50 | $52.50 | 150 | — | — |
| 1979-12-05 | $51.25 | $51.25 | 20 | — | — |
| 1979-12-04 | $51.25 | $51.25 | 190 | — | — |
| 1979-12-03 | $51.25 | $51.25 | 200 | — | — |
| 1979-11-30 | $53.75 | $53.75 | 20 | — | — |
| 1979-11-29 | $52.50 | $52.50 | 50 | — | — |
| 1979-11-28 | $52.50 | $52.50 | 70 | — | — |
| 1979-11-27 | $52.50 | $52.50 | 50 | — | — |
| 1979-11-26 | $53.75 | $53.75 | 0 | — | — |
| 1979-11-23 | $53.75 | $53.75 | 70 | — | — |
| 1979-11-21 | $52.50 | $52.50 | 80 | — | — |
| 1979-11-20 | $52.50 | $52.50 | 20 | — | — |
| 1979-11-19 | $53.75 | $53.75 | 20 | — | — |
| 1979-11-16 | $52.50 | $52.50 | 20 | — | — |
| 1979-11-15 | $52.50 | $52.50 | 50 | — | — |
| 1979-11-14 | $52.50 | $52.50 | 20 | — | — |
| 1979-11-13 | $51.25 | $51.25 | 70 | — | — |
| 1979-11-12 | $51.25 | $51.25 | 40 | — | — |
| 1979-11-09 | $52.50 | $52.50 | 10 | — | — |
| 1979-11-08 | $51.25 | $51.25 | 240 | — | — |
| 1979-11-07 | $53.75 | $53.75 | 0 | — | — |
| 1979-11-06 | $53.75 | $53.75 | 10 | — | — |
| 1979-11-05 | $53.75 | $53.75 | 30 | — | — |
| 1979-11-02 | $52.50 | $52.50 | 0 | — | — |
| 1979-11-01 | $52.50 | $52.50 | 60 | — | — |
| 1979-10-31 | $52.50 | $52.50 | 250 | — | — |
| 1979-10-30 | $52.50 | $52.50 | 150 | — | — |
| 1979-10-29 | $53.75 | $53.75 | 190 | — | — |
| 1979-10-26 | $55.00 | $55.00 | 200 | — | — |
| 1979-10-25 | $52.50 | $52.50 | 20 | — | — |
| 1979-10-24 | $53.75 | $53.75 | 60 | — | — |
| 1979-10-23 | $53.75 | $53.75 | 130 | — | — |
| 1979-10-22 | $55.00 | $55.00 | 260 | — | — |
| 1979-10-19 | $56.25 | $56.25 | 30 | — | — |
| 1979-10-18 | $56.25 | $56.25 | 20 | — | — |
| 1979-10-17 | $57.50 | $57.50 | 480 | — | — |
| 1979-10-16 | $56.25 | $56.25 | 20 | — | — |
| 1979-10-15 | $55.00 | $55.00 | 110 | — | — |
| 1979-10-12 | $57.50 | $57.50 | 170 | — | — |
| 1979-10-11 | $57.50 | $57.50 | 160 | — | — |
| 1979-10-10 | $56.25 | $56.25 | 290 | — | — |
| 1979-10-09 | $57.50 | $57.50 | 80 | — | — |
| 1979-10-08 | $58.75 | $58.75 | 130 | — | — |
| 1979-10-05 | $58.75 | $58.75 | 90 | — | — |
| 1979-10-04 | $57.50 | $57.50 | 100 | — | — |
| 1979-10-03 | $58.75 | $58.75 | 10 | — | — |
| 1979-10-02 | $58.75 | $58.75 | 0 | — | — |
| 1979-10-01 | $58.75 | $58.75 | 10 | — | — |
| 1979-09-28 | $57.50 | $57.50 | 20 | — | — |
| 1979-09-27 | $58.75 | $58.75 | 50 | — | — |
| 1979-09-26 | $57.50 | $57.50 | 10 | — | — |
| 1979-09-25 | $56.25 | $56.25 | 110 | — | — |
| 1979-09-24 | $57.50 | $57.50 | 0 | — | — |
| 1979-09-21 | $57.50 | $57.50 | 90 | — | — |
| 1979-09-20 | $57.50 | $57.50 | 110 | — | — |
| 1979-09-19 | $57.50 | $57.50 | 20 | — | — |
| 1979-09-18 | $57.50 | $57.50 | 50 | — | — |
| 1979-09-17 | $57.50 | $57.50 | 100 | — | — |
| 1979-09-14 | $58.75 | $58.75 | 10 | — | — |
| 1979-09-13 | $57.50 | $57.50 | 190 | — | — |
| 1979-09-12 | $58.75 | $58.75 | 10 | — | — |
| 1979-09-11 | $58.75 | $58.75 | 160 | — | — |
| 1979-09-10 | $58.75 | $58.75 | 70 | — | — |
| 1979-09-07 | $58.75 | $58.75 | 130 | — | — |
| 1979-09-06 | $58.75 | $58.75 | 20 | — | — |
| 1979-09-05 | $58.75 | $58.75 | 20 | — | — |
| 1979-09-04 | $58.75 | $58.75 | 70 | — | — |
| 1979-08-31 | $60.00 | $60.00 | 100 | — | — |
| 1979-08-30 | $61.25 | $61.25 | 50 | — | — |
| 1979-08-29 | $60.00 | $60.00 | 30 | — | — |
| 1979-08-28 | $61.25 | $61.25 | 20 | — | — |
| 1979-08-27 | $60.00 | $60.00 | 90 | — | — |
| 1979-08-24 | $60.00 | $60.00 | 20 | — | — |
| 1979-08-23 | $61.25 | $61.25 | 0 | — | — |
| 1979-08-22 | $61.25 | $61.25 | 0 | — | — |
| 1979-08-21 | $61.25 | $61.25 | 20 | — | — |
| 1979-08-20 | $61.25 | $61.25 | 150 | — | — |
| 1979-08-17 | $58.75 | $58.75 | 70 | — | — |
| 1979-08-16 | $60.00 | $60.00 | 20 | — | — |
| 1979-08-15 | $61.25 | $61.25 | 20 | — | — |
| 1979-08-14 | $60.00 | $60.00 | 60 | — | — |
| 1979-08-13 | $61.25 | $61.25 | 80 | — | — |
| 1979-08-10 | $62.50 | $62.50 | 680 | — | — |
| 1979-08-09 | $62.50 | $62.50 | 180 | — | — |
| 1979-08-08 | $61.25 | $61.25 | 100 | — | — |
| 1979-08-07 | $61.25 | $61.25 | 80 | — | — |
| 1979-08-06 | $60.00 | $60.00 | 20 | — | — |
| 1979-08-03 | $60.00 | $60.00 | 60 | — | — |
| 1979-08-02 | $60.00 | $60.00 | 120 | — | — |
| 1979-08-01 | $61.25 | $61.25 | 10 | — | — |
| 1979-07-31 | $61.25 | $61.25 | 0 | — | — |
| 1979-07-30 | $61.25 | $61.25 | 20 | — | — |
| 1979-07-27 | $61.25 | $61.25 | 20 | — | — |
| 1979-07-26 | $60.00 | $60.00 | 80 | — | — |
| 1979-07-25 | $61.25 | $61.25 | 170 | — | — |
| 1979-07-24 | $61.25 | $61.25 | 10 | — | — |
| 1979-07-23 | $61.25 | $61.25 | 200 | — | — |
| 1979-07-20 | $62.50 | $62.50 | 60 | — | — |
| 1979-07-19 | $62.50 | $62.50 | 50 | — | — |
| 1979-07-18 | $61.25 | $61.25 | 10 | — | — |
| 1979-07-17 | $62.50 | $62.50 | 40 | — | — |
| 1979-07-16 | $61.25 | $61.25 | 130 | — | — |
| 1979-07-13 | $62.50 | $62.50 | 40 | — | — |
| 1979-07-12 | $60.00 | $60.00 | 0 | — | — |
| 1979-07-11 | $60.00 | $60.00 | 90 | — | — |
| 1979-07-10 | $61.25 | $61.25 | 20 | — | — |
| 1979-07-09 | $62.50 | $62.50 | 120 | — | — |
| 1979-07-06 | $60.00 | $60.00 | 40 | — | — |
| 1979-07-05 | $61.25 | $61.25 | 20 | — | — |
| 1979-07-03 | $60.00 | $60.00 | 0 | — | — |
| 1979-07-02 | $60.00 | $60.00 | 10 | — | — |
| 1979-06-29 | $60.00 | $60.00 | 0 | — | — |
| 1979-06-28 | $60.00 | $60.00 | 60 | — | — |
| 1979-06-27 | $58.75 | $58.75 | 60 | — | — |
| 1979-06-26 | $60.00 | $60.00 | 250 | — | — |
| 1979-06-25 | $61.25 | $61.25 | 10 | — | — |
| 1979-06-22 | $60.00 | $60.00 | 0 | — | — |
| 1979-06-21 | $60.00 | $60.00 | 30 | — | — |
| 1979-06-20 | $60.00 | $60.00 | 0 | — | — |
| 1979-06-19 | $60.00 | $60.00 | 40 | — | — |
| 1979-06-18 | $60.00 | $60.00 | 0 | — | — |
| 1979-06-15 | $60.00 | $60.00 | 0 | — | — |
| 1979-06-14 | $60.00 | $60.00 | 10 | — | — |
| 1979-06-13 | $60.00 | $60.00 | 220 | — | — |
| 1979-06-12 | $58.75 | $58.75 | 310 | — | — |
| 1979-06-11 | $60.00 | $60.00 | 110 | — | — |
| 1979-06-08 | $60.00 | $60.00 | 130 | — | — |
| 1979-06-07 | $60.00 | $60.00 | 190 | — | — |
| 1979-06-06 | $60.00 | $60.00 | 60 | — | — |
| 1979-06-05 | $61.25 | $61.25 | 40 | — | — |
| 1979-06-04 | $62.50 | $62.50 | 0 | — | — |
| 1979-06-01 | $62.50 | $62.50 | 90 | — | — |
| 1979-05-31 | $62.50 | $62.50 | 10 | — | — |
| 1979-05-30 | $61.25 | $61.25 | 0 | — | — |
| 1979-05-29 | $61.25 | $61.25 | 40 | — | — |
| 1979-05-25 | $62.50 | $62.50 | 120 | — | — |
| 1979-05-24 | $62.50 | $62.50 | 20 | — | — |
| 1979-05-23 | $62.50 | $62.50 | 40 | — | — |
| 1979-05-22 | $60.00 | $60.00 | 90 | — | — |
| 1979-05-21 | $62.50 | $62.50 | 130 | — | — |
| 1979-05-18 | $62.50 | $62.50 | 0 | — | — |
| 1979-05-17 | $62.50 | $62.50 | 510 | — | — |
| 1979-05-16 | $60.00 | $60.00 | 40 | — | — |
| 1979-05-15 | $61.25 | $61.25 | 50 | — | — |
| 1979-05-14 | $60.00 | $60.00 | 170 | — | — |
| 1979-05-11 | $60.00 | $60.00 | 110 | — | — |
| 1979-05-10 | $60.00 | $60.00 | 40 | — | — |
| 1979-05-09 | $60.00 | $60.00 | 30 | — | — |
| 1979-05-08 | $58.75 | $58.75 | 20 | — | — |
| 1979-05-07 | $58.75 | $58.75 | 130 | — | — |
| 1979-05-04 | $57.50 | $57.50 | 10 | — | — |
| 1979-05-03 | $58.75 | $58.75 | 30 | — | — |
| 1979-05-02 | $57.50 | $57.50 | 60 | — | — |
| 1979-05-01 | $57.50 | $57.50 | 50 | — | — |
| 1979-04-30 | $57.50 | $57.50 | 10 | — | — |
| 1979-04-27 | $57.50 | $57.50 | 10 | — | — |
| 1979-04-26 | $58.75 | $58.75 | 70 | — | — |
| 1979-04-25 | $57.50 | $57.50 | 390 | — | — |
| 1979-04-24 | $60.00 | $60.00 | 10 | — | — |
| 1979-04-23 | $58.75 | $58.75 | 30 | — | — |
| 1979-04-20 | $61.25 | $61.25 | 100 | — | — |
| 1979-04-19 | $61.25 | $61.25 | 100 | — | — |
| 1979-04-18 | $60.00 | $60.00 | 230 | — | — |
| 1979-04-17 | $61.25 | $61.25 | 0 | — | — |
| 1979-04-16 | $61.25 | $61.25 | 30 | — | — |
| 1979-04-12 | $62.50 | $62.50 | 30 | — | — |
| 1979-04-11 | $61.25 | $61.25 | 20 | — | — |
| 1979-04-10 | $61.25 | $61.25 | 70 | — | — |
| 1979-04-09 | $62.50 | $62.50 | 530 | — | — |
| 1979-04-06 | $61.25 | $61.25 | 10 | — | — |
| 1979-04-05 | $61.25 | $61.25 | 290 | — | — |
| 1979-04-04 | $60.00 | $60.00 | 30 | — | — |
| 1979-04-03 | $60.00 | $60.00 | 60 | — | — |
| 1979-04-02 | $60.00 | $60.00 | 0 | — | — |
| 1979-03-30 | $60.00 | $60.00 | 60 | — | — |
| 1979-03-29 | $58.75 | $58.75 | 100 | — | — |
| 1979-03-28 | $60.00 | $60.00 | 60 | — | — |
| 1979-03-27 | $60.00 | $60.00 | 50 | — | — |
| 1979-03-26 | $62.50 | $62.50 | 100 | — | — |
| 1979-03-23 | $60.00 | $60.00 | 20 | — | — |
| 1979-03-22 | $61.25 | $61.25 | 20 | — | — |
| 1979-03-21 | $60.00 | $60.00 | 30 | — | — |
| 1979-03-20 | $61.25 | $61.25 | 180 | — | — |
| 1979-03-19 | $62.50 | $62.50 | 290 | — | — |
| 1979-03-16 | $60.00 | $60.00 | 40 | — | — |
| 1979-03-15 | $60.00 | $60.00 | 20 | — | — |
| 1979-03-14 | $60.00 | $60.00 | 80 | — | — |
| 1979-03-13 | $60.00 | $60.00 | 30 | — | — |
| 1979-03-12 | $60.00 | $60.00 | 20 | — | — |
| 1979-03-09 | $61.25 | $61.25 | 100 | — | — |
| 1979-03-08 | $61.25 | $61.25 | 10 | — | — |
| 1979-03-07 | $61.25 | $61.25 | 10 | — | — |
| 1979-03-06 | $60.00 | $60.00 | 10 | — | — |
| 1979-03-05 | $61.25 | $61.25 | 140 | — | — |
| 1979-03-02 | $61.25 | $61.25 | 80 | — | — |
| 1979-03-01 | $58.75 | $58.75 | 30 | — | — |
| 1979-02-28 | $60.00 | $60.00 | 40 | — | — |
| 1979-02-27 | $60.00 | $60.00 | 60 | — | — |
| 1979-02-26 | $57.50 | $57.50 | 120 | — | — |
| 1979-02-23 | $60.00 | $60.00 | 20 | — | — |
| 1979-02-22 | $61.25 | $61.25 | 10 | — | — |
| 1979-02-21 | $60.00 | $60.00 | 0 | — | — |
| 1979-02-20 | $60.00 | $60.00 | 20 | — | — |
| 1979-02-16 | $60.00 | $60.00 | 20 | — | — |
| 1979-02-15 | $60.00 | $60.00 | 30 | — | — |
| 1979-02-14 | $58.75 | $58.75 | 0 | — | — |
| 1979-02-13 | $58.75 | $58.75 | 70 | — | — |
| 1979-02-12 | $58.75 | $58.75 | 210 | — | — |
| 1979-02-09 | $62.50 | $62.50 | 70 | — | — |
| 1979-02-08 | $61.25 | $61.25 | 420 | — | — |
| 1979-02-07 | $57.50 | $57.50 | 10 | — | — |
| 1979-02-06 | $57.50 | $57.50 | 460 | — | — |
| 1979-02-05 | $57.50 | $57.50 | 580 | — | — |
| 1979-02-02 | $58.75 | $58.75 | 0 | — | — |
| 1979-02-01 | $58.75 | $58.75 | 20 | — | — |
| 1979-01-31 | $58.75 | $58.75 | 0 | — | — |
| 1979-01-30 | $58.75 | $58.75 | 120 | — | — |
| 1979-01-29 | $58.75 | $58.75 | 60 | — | — |
| 1979-01-26 | $57.50 | $57.50 | 0 | — | — |
| 1979-01-25 | $57.50 | $57.50 | 10 | — | — |
| 1979-01-24 | $57.50 | $57.50 | 50 | — | — |
| 1979-01-23 | $57.50 | $57.50 | 110 | — | — |
| 1979-01-22 | $56.25 | $56.25 | 20 | — | — |
| 1979-01-19 | $56.25 | $56.25 | 50 | — | — |
| 1979-01-18 | $57.50 | $57.50 | 10 | — | — |
| 1979-01-17 | $57.50 | $57.50 | 60 | — | — |
| 1979-01-16 | $57.50 | $57.50 | 40 | — | — |
| 1979-01-15 | $58.75 | $58.75 | 0 | — | — |
| 1979-01-12 | $58.75 | $58.75 | 80 | — | — |
| 1979-01-11 | $60.00 | $60.00 | 10 | — | — |
| 1979-01-10 | $57.50 | $57.50 | 110 | — | — |
| 1979-01-09 | $60.00 | $60.00 | 140 | — | — |
| 1979-01-08 | $62.50 | $62.50 | 650 | — | — |
| 1979-01-05 | $58.75 | $58.75 | 90 | — | — |
| 1979-01-04 | $57.50 | $57.50 | 60 | — | — |
| 1979-01-03 | $55.00 | $55.00 | 250 | — | — |
| 1979-01-02 | $57.50 | $57.50 | 0 | — | — |