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
- 1972-06-01 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 | $261.25 | $261.25 | 9,870 | — | — |
| 1979-12-28 | $262.50 | $262.50 | 5,910 | — | — |
| 1979-12-27 | $263.33 | $263.33 | 6,810 | — | — |
| 1979-12-26 | $266.67 | $266.67 | 24,450 | — | — |
| 1979-12-24 | $266.67 | $266.67 | 16,740 | — | — |
| 1979-12-21 | $265.00 | $265.00 | 15,540 | — | — |
| 1979-12-20 | $267.92 | $267.92 | 8,610 | — | — |
| 1979-12-19 | $270.00 | $270.00 | 16,560 | — | — |
| 1979-12-18 | $266.67 | $266.67 | 10,140 | — | — |
| 1979-12-17 | $271.67 | $271.67 | 15,420 | — | — |
| 1979-12-14 | $273.33 | $273.33 | 21,180 | — | — |
| 1979-12-13 | $267.50 | $267.50 | 17,520 | — | — |
| 1979-12-12 | $265.42 | $265.42 | 12,810 | — | — |
| 1979-12-11 | $266.67 | $266.67 | 16,110 | — | — |
| 1979-12-10 | $269.17 | $269.17 | 34,950 | — | — |
| 1979-12-07 | $270.00 | $270.00 | 49,590 | — | — |
| 1979-12-06 | $276.67 | $276.67 | 55,740 | — | — |
| 1979-12-05 | $269.17 | $269.17 | 24,810 | — | — |
| 1979-12-04 | $266.67 | $266.67 | 16,560 | — | — |
| 1979-12-03 | $263.33 | $263.33 | 10,740 | — | — |
| 1979-11-30 | $265.83 | $265.83 | 10,890 | — | — |
| 1979-11-29 | $267.08 | $267.08 | 7,950 | — | — |
| 1979-11-28 | $265.83 | $265.83 | 28,800 | — | — |
| 1979-11-27 | $265.83 | $265.83 | 23,640 | — | — |
| 1979-11-26 | $267.92 | $267.92 | 22,050 | — | — |
| 1979-11-23 | $254.58 | $254.58 | 16,710 | — | — |
| 1979-11-21 | $252.50 | $252.50 | 15,120 | — | — |
| 1979-11-20 | $247.50 | $247.50 | 17,970 | — | — |
| 1979-11-19 | $246.25 | $246.25 | 19,500 | — | — |
| 1979-11-16 | $245.00 | $245.00 | 22,440 | — | — |
| 1979-11-15 | $246.25 | $246.25 | 25,320 | — | — |
| 1979-11-14 | $244.17 | $244.17 | 14,520 | — | — |
| 1979-11-13 | $236.67 | $236.67 | 17,400 | — | — |
| 1979-11-12 | $235.00 | $235.00 | 17,730 | — | — |
| 1979-11-09 | $231.67 | $231.67 | 36,660 | — | — |
| 1979-11-08 | $230.00 | $230.00 | 21,030 | — | — |
| 1979-11-07 | $229.58 | $229.58 | 17,910 | — | — |
| 1979-11-06 | $231.67 | $231.67 | 15,990 | — | — |
| 1979-11-05 | $232.92 | $232.92 | 12,480 | — | — |
| 1979-11-02 | $234.17 | $234.17 | 6,420 | — | — |
| 1979-11-01 | $234.58 | $234.58 | 5,640 | — | — |
| 1979-10-31 | $233.33 | $233.33 | 9,060 | — | — |
| 1979-10-30 | $234.58 | $234.58 | 19,050 | — | — |
| 1979-10-29 | $231.67 | $231.67 | 9,030 | — | — |
| 1979-10-26 | $233.33 | $233.33 | 14,400 | — | — |
| 1979-10-25 | $231.67 | $231.67 | 18,720 | — | — |
| 1979-10-24 | $234.58 | $234.58 | 21,090 | — | — |
| 1979-10-23 | $234.58 | $234.58 | 26,280 | — | — |
| 1979-10-22 | $235.00 | $235.00 | 21,600 | — | — |
| 1979-10-19 | $233.75 | $233.75 | 16,530 | — | — |
| 1979-10-18 | $237.08 | $237.08 | 11,430 | — | — |
| 1979-10-17 | $236.67 | $236.67 | 17,370 | — | — |
| 1979-10-16 | $235.83 | $235.83 | 17,520 | — | — |
| 1979-10-15 | $237.08 | $237.08 | 14,850 | — | — |
| 1979-10-12 | $238.33 | $238.33 | 12,900 | — | — |
| 1979-10-11 | $240.00 | $240.00 | 27,900 | — | — |
| 1979-10-10 | $238.33 | $238.33 | 38,190 | — | — |
| 1979-10-09 | $234.17 | $234.17 | 20,880 | — | — |
| 1979-10-08 | $238.75 | $238.75 | 10,650 | — | — |
| 1979-10-05 | $242.08 | $242.08 | 22,770 | — | — |
| 1979-10-04 | $242.08 | $242.08 | 7,800 | — | — |
| 1979-10-03 | $242.08 | $242.08 | 7,080 | — | — |
| 1979-10-02 | $244.17 | $244.17 | 29,100 | — | — |
| 1979-10-01 | $243.33 | $243.33 | 6,000 | — | — |
| 1979-09-28 | $244.58 | $244.58 | 11,130 | — | — |
| 1979-09-27 | $249.17 | $249.17 | 15,660 | — | — |
| 1979-09-26 | $249.58 | $249.58 | 18,660 | — | — |
| 1979-09-25 | $249.17 | $249.17 | 15,660 | — | — |
| 1979-09-24 | $247.92 | $247.92 | 8,610 | — | — |
| 1979-09-21 | $250.00 | $250.00 | 19,260 | — | — |
| 1979-09-20 | $248.33 | $248.33 | 30,420 | — | — |
| 1979-09-19 | $240.00 | $240.00 | 12,960 | — | — |
| 1979-09-18 | $236.25 | $236.25 | 10,200 | — | — |
| 1979-09-17 | $237.08 | $237.08 | 21,690 | — | — |
| 1979-09-14 | $237.50 | $237.50 | 27,480 | — | — |
| 1979-09-13 | $234.58 | $234.58 | 10,620 | — | — |
| 1979-09-12 | $235.83 | $235.83 | 40,980 | — | — |
| 1979-09-11 | $237.50 | $237.50 | 41,520 | — | — |
| 1979-09-10 | $241.25 | $241.25 | 11,610 | — | — |
| 1979-09-07 | $241.67 | $241.67 | 21,150 | — | — |
| 1979-09-06 | $243.33 | $243.33 | 14,430 | — | — |
| 1979-09-05 | $242.50 | $242.50 | 13,440 | — | — |
| 1979-09-04 | $241.25 | $241.25 | 17,850 | — | — |
| 1979-08-31 | $244.17 | $244.17 | 10,860 | — | — |
| 1979-08-30 | $243.33 | $243.33 | 10,650 | — | — |
| 1979-08-29 | $245.00 | $245.00 | 11,220 | — | — |
| 1979-08-28 | $246.67 | $246.67 | 9,480 | — | — |
| 1979-08-27 | $245.00 | $245.00 | 28,080 | — | — |
| 1979-08-24 | $244.17 | $244.17 | 11,100 | — | — |
| 1979-08-23 | $243.75 | $243.75 | 11,730 | — | — |
| 1979-08-22 | $243.75 | $243.75 | 11,310 | — | — |
| 1979-08-21 | $243.33 | $243.33 | 19,800 | — | — |
| 1979-08-20 | $245.83 | $245.83 | 9,570 | — | — |
| 1979-08-17 | $246.67 | $246.67 | 34,050 | — | — |
| 1979-08-16 | $246.25 | $246.25 | 33,510 | — | — |
| 1979-08-15 | $249.17 | $249.17 | 39,150 | — | — |
| 1979-08-14 | $246.25 | $246.25 | 19,890 | — | — |
| 1979-08-13 | $248.33 | $248.33 | 40,560 | — | — |
| 1979-08-10 | $249.58 | $249.58 | 19,410 | — | — |
| 1979-08-09 | $240.00 | $240.00 | 14,670 | — | — |
| 1979-08-08 | $237.08 | $237.08 | 30,120 | — | — |
| 1979-08-07 | $234.58 | $234.58 | 36,090 | — | — |
| 1979-08-06 | $232.50 | $232.50 | 16,770 | — | — |
| 1979-08-03 | $230.00 | $230.00 | 6,390 | — | — |
| 1979-08-02 | $227.92 | $227.92 | 13,950 | — | — |
| 1979-08-01 | $228.75 | $228.75 | 28,320 | — | — |
| 1979-07-31 | $227.08 | $227.08 | 14,220 | — | — |
| 1979-07-30 | $226.25 | $226.25 | 5,550 | — | — |
| 1979-07-27 | $225.00 | $225.00 | 15,960 | — | — |
| 1979-07-26 | $222.92 | $222.92 | 5,100 | — | — |
| 1979-07-25 | $224.17 | $224.17 | 19,980 | — | — |
| 1979-07-24 | $222.08 | $222.08 | 17,280 | — | — |
| 1979-07-23 | $222.08 | $222.08 | 9,540 | — | — |
| 1979-07-20 | $222.08 | $222.08 | 13,440 | — | — |
| 1979-07-19 | $222.08 | $222.08 | 17,340 | — | — |
| 1979-07-18 | $222.50 | $222.50 | 30,450 | — | — |
| 1979-07-17 | $221.25 | $221.25 | 14,370 | — | — |
| 1979-07-16 | $227.50 | $227.50 | 12,150 | — | — |
| 1979-07-13 | $227.08 | $227.08 | 28,980 | — | — |
| 1979-07-12 | $228.75 | $228.75 | 22,230 | — | — |
| 1979-07-11 | $230.42 | $230.42 | 9,270 | — | — |
| 1979-07-10 | $232.92 | $232.92 | 21,750 | — | — |
| 1979-07-09 | $234.17 | $234.17 | 13,440 | — | — |
| 1979-07-06 | $233.33 | $233.33 | 18,060 | — | — |
| 1979-07-05 | $231.67 | $231.67 | 12,420 | — | — |
| 1979-07-03 | $230.83 | $230.83 | 24,960 | — | — |
| 1979-07-02 | $231.25 | $231.25 | 20,940 | — | — |
| 1979-06-29 | $234.17 | $234.17 | 11,130 | — | — |
| 1979-06-28 | $237.08 | $237.08 | 15,150 | — | — |
| 1979-06-27 | $235.42 | $235.42 | 9,630 | — | — |
| 1979-06-26 | $232.08 | $232.08 | 35,130 | — | — |
| 1979-06-25 | $233.33 | $233.33 | 14,160 | — | — |
| 1979-06-22 | $233.33 | $233.33 | 21,120 | — | — |
| 1979-06-21 | $232.50 | $232.50 | 30,420 | — | — |
| 1979-06-20 | $231.25 | $231.25 | 17,640 | — | — |
| 1979-06-19 | $231.67 | $231.67 | 16,830 | — | — |
| 1979-06-18 | $233.33 | $233.33 | 25,890 | — | — |
| 1979-06-15 | $236.67 | $236.67 | 7,200 | — | — |
| 1979-06-14 | $237.50 | $237.50 | 17,610 | — | — |
| 1979-06-13 | $237.50 | $237.50 | 16,290 | — | — |
| 1979-06-12 | $241.25 | $241.25 | 17,490 | — | — |
| 1979-06-11 | $237.50 | $237.50 | 4,830 | — | — |
| 1979-06-08 | $234.58 | $234.58 | 14,130 | — | — |
| 1979-06-07 | $235.83 | $235.83 | 7,830 | — | — |
| 1979-06-06 | $234.58 | $234.58 | 10,950 | — | — |
| 1979-06-05 | $233.33 | $233.33 | 21,720 | — | — |
| 1979-06-04 | $230.00 | $230.00 | 11,010 | — | — |
| 1979-06-01 | $229.17 | $229.17 | 11,790 | — | — |
| 1979-05-31 | $228.75 | $228.75 | 17,970 | — | — |
| 1979-05-30 | $229.17 | $229.17 | 12,150 | — | — |
| 1979-05-29 | $232.92 | $232.92 | 3,480 | — | — |
| 1979-05-25 | $232.92 | $232.92 | 4,200 | — | — |
| 1979-05-24 | $232.92 | $232.92 | 6,120 | — | — |
| 1979-05-23 | $230.83 | $230.83 | 16,710 | — | — |
| 1979-05-22 | $233.33 | $233.33 | 10,560 | — | — |
| 1979-05-21 | $230.00 | $230.00 | 6,030 | — | — |
| 1979-05-18 | $229.17 | $229.17 | 4,770 | — | — |
| 1979-05-17 | $230.42 | $230.42 | 14,130 | — | — |
| 1979-05-16 | $227.92 | $227.92 | 18,420 | — | — |
| 1979-05-15 | $226.67 | $226.67 | 13,140 | — | — |
| 1979-05-14 | $226.25 | $226.25 | 13,050 | — | — |
| 1979-05-11 | $226.67 | $226.67 | 18,120 | — | — |
| 1979-05-10 | $225.42 | $225.42 | 22,770 | — | — |
| 1979-05-09 | $230.00 | $230.00 | 14,850 | — | — |
| 1979-05-08 | $231.25 | $231.25 | 16,080 | — | — |
| 1979-05-07 | $227.50 | $227.50 | 17,730 | — | — |
| 1979-05-04 | $233.33 | $233.33 | 27,570 | — | — |
| 1979-05-03 | $236.25 | $236.25 | 27,180 | — | — |
| 1979-05-02 | $235.00 | $235.00 | 13,050 | — | — |
| 1979-05-01 | $237.50 | $237.50 | 12,450 | — | — |
| 1979-04-30 | $238.75 | $238.75 | 22,710 | — | — |
| 1979-04-27 | $235.83 | $235.83 | 12,870 | — | — |
| 1979-04-26 | $235.83 | $235.83 | 17,910 | — | — |
| 1979-04-25 | $237.50 | $237.50 | 13,470 | — | — |
| 1979-04-24 | $237.50 | $237.50 | 25,320 | — | — |
| 1979-04-23 | $240.00 | $240.00 | 13,590 | — | — |
| 1979-04-20 | $235.42 | $235.42 | 15,990 | — | — |
| 1979-04-19 | $235.00 | $235.00 | 22,500 | — | — |
| 1979-04-18 | $238.33 | $238.33 | 12,180 | — | — |
| 1979-04-17 | $233.33 | $233.33 | 11,790 | — | — |
| 1979-04-16 | $232.92 | $232.92 | 24,570 | — | — |
| 1979-04-12 | $232.50 | $232.50 | 15,780 | — | — |
| 1979-04-11 | $233.33 | $233.33 | 29,160 | — | — |
| 1979-04-10 | $239.17 | $239.17 | 16,380 | — | — |
| 1979-04-09 | $236.67 | $236.67 | 9,570 | — | — |
| 1979-04-06 | $238.33 | $238.33 | 11,340 | — | — |
| 1979-04-05 | $241.25 | $241.25 | 28,830 | — | — |
| 1979-04-04 | $238.75 | $238.75 | 29,700 | — | — |
| 1979-04-03 | $240.00 | $240.00 | 20,070 | — | — |
| 1979-04-02 | $231.67 | $231.67 | 19,860 | — | — |
| 1979-03-30 | $236.25 | $236.25 | 13,950 | — | — |
| 1979-03-29 | $235.42 | $235.42 | 26,580 | — | — |
| 1979-03-28 | $237.92 | $237.92 | 26,550 | — | — |
| 1979-03-27 | $239.58 | $239.58 | 13,320 | — | — |
| 1979-03-26 | $232.50 | $232.50 | 7,380 | — | — |
| 1979-03-23 | $234.17 | $234.17 | 22,620 | — | — |
| 1979-03-22 | $233.33 | $233.33 | 20,400 | — | — |
| 1979-03-21 | $231.67 | $231.67 | 16,320 | — | — |
| 1979-03-20 | $227.50 | $227.50 | 19,470 | — | — |
| 1979-03-19 | $226.25 | $226.25 | 19,740 | — | — |
| 1979-03-16 | $224.58 | $224.58 | 34,860 | — | — |
| 1979-03-15 | $224.17 | $224.17 | 13,470 | — | — |
| 1979-03-14 | $225.42 | $225.42 | 13,440 | — | — |
| 1979-03-13 | $225.00 | $225.00 | 32,760 | — | — |
| 1979-03-12 | $225.00 | $225.00 | 16,830 | — | — |
| 1979-03-09 | $222.92 | $222.92 | 15,810 | — | — |
| 1979-03-08 | $222.50 | $222.50 | 24,990 | — | — |
| 1979-03-07 | $217.50 | $217.50 | 17,640 | — | — |
| 1979-03-06 | $217.92 | $217.92 | 12,750 | — | — |
| 1979-03-05 | $219.17 | $219.17 | 14,010 | — | — |
| 1979-03-02 | $215.83 | $215.83 | 8,820 | — | — |
| 1979-03-01 | $217.08 | $217.08 | 14,670 | — | — |
| 1979-02-28 | $215.83 | $215.83 | 14,370 | — | — |
| 1979-02-27 | $215.83 | $215.83 | 24,720 | — | — |
| 1979-02-26 | $217.92 | $217.92 | 26,370 | — | — |
| 1979-02-23 | $217.92 | $217.92 | 22,230 | — | — |
| 1979-02-22 | $219.17 | $219.17 | 41,970 | — | — |
| 1979-02-21 | $220.00 | $220.00 | 12,060 | — | — |
| 1979-02-20 | $223.33 | $223.33 | 10,890 | — | — |
| 1979-02-16 | $220.83 | $220.83 | 12,210 | — | — |
| 1979-02-15 | $218.33 | $218.33 | 39,180 | — | — |
| 1979-02-14 | $216.67 | $216.67 | 40,320 | — | — |
| 1979-02-13 | $222.08 | $222.08 | 24,630 | — | — |
| 1979-02-12 | $223.33 | $223.33 | 19,710 | — | — |
| 1979-02-09 | $221.67 | $221.67 | 9,180 | — | — |
| 1979-02-08 | $225.42 | $225.42 | 12,450 | — | — |
| 1979-02-07 | $222.50 | $222.50 | 27,540 | — | — |
| 1979-02-06 | $226.67 | $226.67 | 20,640 | — | — |
| 1979-02-05 | $227.08 | $227.08 | 20,910 | — | — |
| 1979-02-02 | $231.25 | $231.25 | 22,050 | — | — |
| 1979-02-01 | $234.58 | $234.58 | 32,640 | — | — |
| 1979-01-31 | $235.00 | $235.00 | 19,620 | — | — |
| 1979-01-30 | $236.67 | $236.67 | 24,210 | — | — |
| 1979-01-29 | $239.17 | $239.17 | 15,450 | — | — |
| 1979-01-26 | $242.08 | $242.08 | 15,570 | — | — |
| 1979-01-25 | $243.33 | $243.33 | 25,050 | — | — |
| 1979-01-24 | $238.33 | $238.33 | 11,070 | — | — |
| 1979-01-23 | $243.75 | $243.75 | 12,120 | — | — |
| 1979-01-22 | $243.75 | $243.75 | 10,590 | — | — |
| 1979-01-19 | $243.33 | $243.33 | 18,360 | — | — |
| 1979-01-18 | $244.17 | $244.17 | 20,790 | — | — |
| 1979-01-17 | $244.58 | $244.58 | 25,830 | — | — |
| 1979-01-16 | $248.33 | $248.33 | 35,790 | — | — |
| 1979-01-15 | $260.00 | $260.00 | 15,960 | — | — |
| 1979-01-12 | $253.75 | $253.75 | 27,870 | — | — |
| 1979-01-11 | $252.50 | $252.50 | 7,650 | — | — |
| 1979-01-10 | $245.83 | $245.83 | 10,320 | — | — |
| 1979-01-09 | $251.67 | $251.67 | 18,120 | — | — |
| 1979-01-08 | $250.00 | $250.00 | 7,140 | — | — |
| 1979-01-05 | $251.67 | $251.67 | 6,420 | — | — |
| 1979-01-04 | $249.17 | $249.17 | 21,030 | — | — |
| 1979-01-03 | $249.17 | $249.17 | 32,580 | — | — |
| 1979-01-02 | $244.58 | $244.58 | 10,590 | — | — |