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
- 1973-05-03 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 | $21.17 | $23.24 | 24,300 | — | — |
| 1979-12-28 | $21.25 | $23.33 | 48,900 | — | — |
| 1979-12-27 | $21.17 | $23.24 | 56,550 | — | — |
| 1979-12-26 | $21.25 | $23.33 | 30,150 | — | — |
| 1979-12-24 | $21.25 | $23.33 | 44,550 | — | — |
| 1979-12-21 | $21.00 | $23.06 | 99,150 | — | — |
| 1979-12-20 | $21.25 | $23.33 | 115,650 | — | — |
| 1979-12-19 | $21.08 | $23.15 | 80,700 | — | — |
| 1979-12-18 | $21.08 | $23.15 | 128,250 | — | — |
| 1979-12-17 | $21.00 | $23.06 | 97,200 | — | — |
| 1979-12-14 | $20.92 | $22.96 | 83,400 | — | — |
| 1979-12-13 | $20.83 | $22.87 | 183,450 | — | — |
| 1979-12-12 | $20.58 | $22.60 | 165,900 | — | — |
| 1979-12-11 | $20.00 | $21.96 | 68,700 | — | — |
| 1979-12-10 | $20.08 | $22.05 | 56,700 | — | — |
| 1979-12-07 | $20.00 | $21.96 | 108,300 | — | — |
| 1979-12-06 | $19.83 | $21.78 | 90,600 | — | — |
| 1979-12-05 | $19.33 | $21.23 | 147,150 | — | — |
| 1979-12-04 | $19.17 | $21.04 | 82,800 | — | — |
| 1979-12-03 | $19.00 | $20.86 | 100,650 | — | — |
| 1979-11-30 | $19.17 | $21.04 | 52,350 | — | — |
| 1979-11-29 | $19.33 | $21.23 | 173,550 | — | — |
| 1979-11-28 | $19.33 | $21.23 | 114,300 | — | — |
| 1979-11-27 | $19.33 | $21.23 | 97,500 | — | — |
| 1979-11-26 | $19.50 | $21.41 | 75,900 | — | — |
| 1979-11-23 | $18.92 | $20.77 | 24,900 | — | — |
| 1979-11-21 | $19.25 | $21.13 | 131,550 | — | — |
| 1979-11-20 | $19.58 | $21.50 | 135,000 | — | — |
| 1979-11-19 | $19.67 | $21.59 | 51,750 | — | — |
| 1979-11-16 | $19.75 | $21.68 | 87,750 | — | — |
| 1979-11-15 | $19.83 | $21.78 | 37,050 | — | — |
| 1979-11-14 | $19.92 | $21.87 | 92,700 | — | — |
| 1979-11-13 | $20.00 | $21.96 | 62,550 | — | — |
| 1979-11-12 | $19.33 | $21.23 | 93,150 | — | — |
| 1979-11-09 | $18.67 | $20.49 | 70,800 | — | — |
| 1979-11-08 | $18.50 | $20.31 | 134,250 | — | — |
| 1979-11-07 | $18.75 | $20.59 | 85,650 | — | — |
| 1979-11-06 | $19.17 | $21.04 | 18,900 | — | — |
| 1979-11-05 | $19.33 | $21.23 | 75,900 | — | — |
| 1979-11-02 | $19.83 | $21.78 | 59,100 | — | — |
| 1979-11-01 | $19.92 | $21.87 | 112,800 | — | — |
| 1979-10-31 | $20.50 | $22.51 | 75,300 | — | — |
| 1979-10-30 | $20.42 | $22.42 | 52,950 | — | — |
| 1979-10-29 | $19.42 | $21.32 | 60,600 | — | — |
| 1979-10-26 | $19.33 | $20.99 | 76,500 | — | — |
| 1979-10-25 | $19.17 | $20.81 | 83,850 | — | — |
| 1979-10-24 | $19.17 | $20.81 | 83,550 | — | — |
| 1979-10-23 | $19.00 | $20.63 | 110,250 | — | — |
| 1979-10-22 | $18.67 | $20.26 | 274,800 | — | — |
| 1979-10-19 | $19.25 | $20.90 | 162,000 | — | — |
| 1979-10-18 | $19.83 | $21.53 | 186,750 | — | — |
| 1979-10-17 | $20.42 | $22.16 | 106,650 | — | — |
| 1979-10-16 | $20.50 | $22.25 | 118,650 | — | — |
| 1979-10-15 | $20.67 | $22.44 | 104,100 | — | — |
| 1979-10-12 | $20.92 | $22.71 | 90,900 | — | — |
| 1979-10-11 | $21.17 | $22.98 | 77,400 | — | — |
| 1979-10-10 | $21.58 | $23.43 | 234,600 | — | — |
| 1979-10-09 | $22.50 | $24.43 | 115,200 | — | — |
| 1979-10-08 | $22.92 | $24.88 | 180,750 | — | — |
| 1979-10-05 | $23.33 | $25.33 | 275,100 | — | — |
| 1979-10-04 | $22.83 | $24.79 | 252,750 | — | — |
| 1979-10-03 | $22.83 | $24.79 | 189,900 | — | — |
| 1979-10-02 | $22.67 | $24.61 | 246,900 | — | — |
| 1979-10-01 | $22.25 | $24.15 | 163,500 | — | — |
| 1979-09-28 | $22.58 | $24.52 | 83,700 | — | — |
| 1979-09-27 | $22.50 | $24.43 | 45,450 | — | — |
| 1979-09-26 | $22.42 | $24.34 | 140,700 | — | — |
| 1979-09-25 | $22.17 | $24.06 | 251,850 | — | — |
| 1979-09-24 | $22.67 | $24.61 | 128,850 | — | — |
| 1979-09-21 | $22.83 | $24.79 | 180,300 | — | — |
| 1979-09-20 | $22.00 | $23.88 | 229,650 | — | — |
| 1979-09-19 | $21.92 | $23.79 | 137,550 | — | — |
| 1979-09-18 | $21.58 | $23.43 | 64,500 | — | — |
| 1979-09-17 | $21.67 | $23.52 | 113,850 | — | — |
| 1979-09-14 | $21.33 | $23.16 | 105,300 | — | — |
| 1979-09-13 | $21.50 | $23.34 | 57,150 | — | — |
| 1979-09-12 | $22.08 | $23.97 | 164,550 | — | — |
| 1979-09-11 | $22.08 | $23.97 | 103,050 | — | — |
| 1979-09-10 | $22.42 | $24.34 | 240,000 | — | — |
| 1979-09-07 | $22.17 | $24.06 | 82,650 | — | — |
| 1979-09-06 | $21.75 | $23.61 | 104,700 | — | — |
| 1979-09-05 | $21.83 | $23.70 | 120,750 | — | — |
| 1979-09-04 | $22.17 | $24.06 | 119,700 | — | — |
| 1979-08-31 | $22.92 | $24.88 | 179,100 | — | — |
| 1979-08-30 | $23.00 | $24.97 | 81,450 | — | — |
| 1979-08-29 | $22.92 | $24.88 | 138,450 | — | — |
| 1979-08-28 | $22.58 | $24.52 | 73,650 | — | — |
| 1979-08-27 | $22.50 | $24.43 | 105,150 | — | — |
| 1979-08-24 | $22.42 | $24.34 | 132,750 | — | — |
| 1979-08-23 | $22.50 | $24.43 | 135,600 | — | — |
| 1979-08-22 | $22.75 | $24.70 | 148,950 | — | — |
| 1979-08-21 | $22.25 | $24.15 | 84,150 | — | — |
| 1979-08-20 | $22.33 | $24.24 | 79,950 | — | — |
| 1979-08-17 | $22.00 | $23.88 | 198,300 | — | — |
| 1979-08-16 | $22.08 | $23.97 | 234,750 | — | — |
| 1979-08-15 | $21.83 | $23.70 | 87,750 | — | — |
| 1979-08-14 | $21.75 | $23.61 | 108,600 | — | — |
| 1979-08-13 | $21.83 | $23.70 | 89,850 | — | — |
| 1979-08-10 | $21.33 | $23.16 | 123,900 | — | — |
| 1979-08-09 | $21.00 | $22.80 | 56,400 | — | — |
| 1979-08-08 | $21.08 | $22.89 | 87,300 | — | — |
| 1979-08-07 | $20.83 | $22.62 | 121,050 | — | — |
| 1979-08-06 | $20.08 | $21.80 | 64,800 | — | — |
| 1979-08-03 | $20.08 | $21.80 | 58,050 | — | — |
| 1979-08-02 | $19.92 | $21.62 | 66,900 | — | — |
| 1979-08-01 | $19.58 | $21.26 | 53,400 | — | — |
| 1979-07-31 | $19.67 | $21.35 | 91,950 | — | — |
| 1979-07-30 | $19.25 | $20.90 | 27,900 | — | — |
| 1979-07-27 | $19.17 | $20.63 | 51,900 | — | — |
| 1979-07-26 | $19.25 | $20.72 | 73,350 | — | — |
| 1979-07-25 | $19.67 | $21.16 | 110,400 | — | — |
| 1979-07-24 | $19.25 | $20.72 | 49,350 | — | — |
| 1979-07-23 | $19.17 | $20.63 | 52,350 | — | — |
| 1979-07-20 | $19.08 | $20.54 | 56,550 | — | — |
| 1979-07-19 | $19.00 | $20.45 | 39,600 | — | — |
| 1979-07-18 | $19.17 | $20.63 | 63,450 | — | — |
| 1979-07-17 | $19.33 | $20.81 | 98,400 | — | — |
| 1979-07-16 | $19.33 | $20.81 | 59,550 | — | — |
| 1979-07-13 | $19.25 | $20.72 | 40,950 | — | — |
| 1979-07-12 | $19.42 | $20.90 | 57,300 | — | — |
| 1979-07-11 | $19.42 | $20.90 | 83,550 | — | — |
| 1979-07-10 | $19.33 | $20.81 | 60,900 | — | — |
| 1979-07-09 | $19.33 | $20.81 | 159,600 | — | — |
| 1979-07-06 | $19.33 | $20.81 | 57,450 | — | — |
| 1979-07-05 | $19.25 | $20.72 | 217,950 | — | — |
| 1979-07-03 | $19.50 | $20.99 | 52,500 | — | — |
| 1979-07-02 | $19.58 | $21.07 | 80,400 | — | — |
| 1979-06-29 | $19.83 | $21.34 | 46,950 | — | — |
| 1979-06-28 | $19.50 | $20.99 | 21,150 | — | — |
| 1979-06-27 | $19.67 | $21.16 | 47,850 | — | — |
| 1979-06-26 | $19.67 | $21.16 | 57,600 | — | — |
| 1979-06-25 | $19.58 | $21.07 | 56,250 | — | — |
| 1979-06-22 | $19.92 | $21.43 | 101,400 | — | — |
| 1979-06-21 | $19.83 | $21.34 | 66,450 | — | — |
| 1979-06-20 | $19.42 | $20.90 | 39,150 | — | — |
| 1979-06-19 | $19.17 | $20.63 | 48,900 | — | — |
| 1979-06-18 | $19.17 | $20.63 | 35,250 | — | — |
| 1979-06-15 | $19.42 | $20.90 | 68,550 | — | — |
| 1979-06-14 | $19.67 | $21.16 | 54,300 | — | — |
| 1979-06-13 | $19.75 | $21.25 | 61,950 | — | — |
| 1979-06-12 | $19.83 | $21.34 | 55,500 | — | — |
| 1979-06-11 | $19.75 | $21.25 | 77,550 | — | — |
| 1979-06-08 | $19.67 | $21.16 | 83,850 | — | — |
| 1979-06-07 | $19.83 | $21.34 | 119,100 | — | — |
| 1979-06-06 | $20.00 | $21.52 | 81,900 | — | — |
| 1979-06-05 | $19.83 | $21.34 | 64,050 | — | — |
| 1979-06-04 | $19.58 | $21.07 | 39,150 | — | — |
| 1979-06-01 | $18.67 | $20.09 | 72,600 | — | — |
| 1979-05-31 | $18.83 | $20.27 | 147,750 | — | — |
| 1979-05-30 | $18.75 | $20.18 | 47,100 | — | — |
| 1979-05-29 | $19.33 | $20.81 | 34,650 | — | — |
| 1979-05-25 | $19.92 | $21.43 | 65,100 | — | — |
| 1979-05-24 | $19.58 | $21.07 | 123,000 | — | — |
| 1979-05-23 | $19.83 | $21.34 | 94,200 | — | — |
| 1979-05-22 | $20.25 | $21.79 | 99,450 | — | — |
| 1979-05-21 | $20.25 | $21.79 | 117,900 | — | — |
| 1979-05-18 | $20.00 | $21.52 | 154,800 | — | — |
| 1979-05-17 | $19.92 | $21.43 | 75,600 | — | — |
| 1979-05-16 | $19.50 | $20.99 | 59,850 | — | — |
| 1979-05-15 | $19.33 | $20.81 | 55,950 | — | — |
| 1979-05-14 | $19.33 | $20.81 | 28,500 | — | — |
| 1979-05-11 | $19.00 | $20.45 | 32,400 | — | — |
| 1979-05-10 | $19.17 | $20.63 | 82,200 | — | — |
| 1979-05-09 | $18.83 | $20.27 | 93,900 | — | — |
| 1979-05-08 | $18.08 | $19.46 | 39,600 | — | — |
| 1979-05-07 | $17.67 | $19.01 | 96,000 | — | — |
| 1979-05-04 | $18.08 | $19.46 | 49,350 | — | — |
| 1979-05-03 | $18.33 | $19.73 | 83,700 | — | — |
| 1979-05-02 | $18.42 | $19.82 | 82,500 | — | — |
| 1979-05-01 | $18.92 | $20.36 | 88,050 | — | — |
| 1979-04-30 | $19.08 | $20.54 | 150,150 | — | — |
| 1979-04-27 | $19.42 | $20.72 | 102,150 | — | — |
| 1979-04-26 | $19.75 | $21.07 | 97,200 | — | — |
| 1979-04-25 | $19.83 | $21.16 | 57,000 | — | — |
| 1979-04-24 | $19.92 | $21.25 | 66,000 | — | — |
| 1979-04-23 | $20.00 | $21.34 | 84,150 | — | — |
| 1979-04-20 | $20.00 | $21.34 | 162,600 | — | — |
| 1979-04-19 | $19.83 | $21.16 | 56,250 | — | — |
| 1979-04-18 | $19.75 | $21.07 | 53,700 | — | — |
| 1979-04-17 | $19.92 | $21.25 | 75,450 | — | — |
| 1979-04-16 | $19.83 | $21.16 | 53,550 | — | — |
| 1979-04-12 | $20.00 | $21.34 | 67,350 | — | — |
| 1979-04-11 | $19.83 | $21.16 | 78,300 | — | — |
| 1979-04-10 | $20.42 | $21.78 | 71,400 | — | — |
| 1979-04-09 | $20.42 | $21.78 | 93,150 | — | — |
| 1979-04-06 | $20.92 | $22.32 | 86,550 | — | — |
| 1979-04-05 | $21.33 | $22.76 | 84,000 | — | — |
| 1979-04-04 | $21.17 | $22.58 | 122,550 | — | — |
| 1979-04-03 | $21.00 | $22.41 | 157,650 | — | — |
| 1979-04-02 | $20.50 | $21.87 | 62,700 | — | — |
| 1979-03-30 | $20.67 | $22.05 | 51,300 | — | — |
| 1979-03-29 | $21.08 | $22.49 | 104,100 | — | — |
| 1979-03-28 | $21.25 | $22.67 | 208,050 | — | — |
| 1979-03-27 | $21.92 | $23.38 | 228,750 | — | — |
| 1979-03-26 | $21.08 | $22.49 | 220,050 | — | — |
| 1979-03-23 | $21.33 | $22.76 | 315,300 | — | — |
| 1979-03-22 | $21.08 | $22.49 | 366,600 | — | — |
| 1979-03-21 | $20.33 | $21.69 | 280,050 | — | — |
| 1979-03-20 | $20.17 | $21.52 | 53,550 | — | — |
| 1979-03-19 | $20.25 | $21.61 | 195,750 | — | — |
| 1979-03-16 | $19.67 | $20.98 | 120,600 | — | — |
| 1979-03-15 | $19.25 | $20.54 | 47,400 | — | — |
| 1979-03-14 | $19.33 | $20.63 | 74,250 | — | — |
| 1979-03-13 | $19.33 | $20.63 | 103,800 | — | — |
| 1979-03-12 | $19.50 | $20.80 | 79,050 | — | — |
| 1979-03-09 | $19.42 | $20.72 | 58,350 | — | — |
| 1979-03-08 | $19.50 | $20.80 | 63,000 | — | — |
| 1979-03-07 | $19.42 | $20.72 | 58,200 | — | — |
| 1979-03-06 | $19.17 | $20.45 | 73,650 | — | — |
| 1979-03-05 | $19.08 | $20.36 | 118,200 | — | — |
| 1979-03-02 | $18.75 | $20.00 | 101,550 | — | — |
| 1979-03-01 | $19.08 | $20.36 | 130,200 | — | — |
| 1979-02-28 | $18.83 | $20.09 | 70,350 | — | — |
| 1979-02-27 | $18.75 | $20.00 | 113,550 | — | — |
| 1979-02-26 | $19.58 | $20.89 | 42,150 | — | — |
| 1979-02-23 | $19.75 | $21.07 | 56,550 | — | — |
| 1979-02-22 | $19.83 | $21.16 | 124,650 | — | — |
| 1979-02-21 | $19.92 | $21.25 | 317,250 | — | — |
| 1979-02-20 | $19.75 | $21.07 | 78,150 | — | — |
| 1979-02-16 | $19.25 | $20.54 | 55,800 | — | — |
| 1979-02-15 | $19.33 | $20.63 | 68,250 | — | — |
| 1979-02-14 | $19.42 | $20.72 | 123,300 | — | — |
| 1979-02-13 | $19.42 | $20.72 | 80,550 | — | — |
| 1979-02-12 | $19.00 | $20.27 | 53,850 | — | — |
| 1979-02-09 | $18.75 | $20.00 | 81,450 | — | — |
| 1979-02-08 | $18.83 | $20.09 | 45,750 | — | — |
| 1979-02-07 | $18.92 | $20.18 | 123,750 | — | — |
| 1979-02-06 | $18.83 | $20.09 | 62,250 | — | — |
| 1979-02-05 | $18.83 | $20.09 | 102,300 | — | — |
| 1979-02-02 | $19.50 | $20.80 | 265,800 | — | — |
| 1979-02-01 | $19.42 | $20.72 | 437,400 | — | — |
| 1979-01-31 | $19.58 | $20.89 | 170,700 | — | — |
| 1979-01-30 | $20.08 | $21.43 | 243,000 | — | — |
| 1979-01-29 | $20.25 | $21.61 | 164,250 | — | — |
| 1979-01-26 | $20.67 | $22.05 | 548,400 | — | — |
| 1979-01-25 | $20.00 | $21.34 | 300,900 | — | — |
| 1979-01-24 | $19.92 | $21.25 | 552,000 | — | — |
| 1979-01-23 | $19.58 | $20.89 | 352,200 | — | — |
| 1979-01-22 | $19.00 | $20.27 | 260,400 | — | — |
| 1979-01-19 | $18.25 | $19.29 | 139,350 | — | — |
| 1979-01-18 | $18.00 | $19.03 | 208,500 | — | — |
| 1979-01-17 | $17.42 | $18.41 | 60,900 | — | — |
| 1979-01-16 | $17.50 | $18.50 | 88,950 | — | — |
| 1979-01-15 | $17.50 | $18.50 | 42,600 | — | — |
| 1979-01-12 | $17.33 | $18.32 | 61,650 | — | — |
| 1979-01-11 | $17.17 | $18.15 | 36,000 | — | — |
| 1979-01-10 | $17.08 | $18.06 | 55,950 | — | — |
| 1979-01-09 | $17.17 | $18.15 | 96,750 | — | — |
| 1979-01-08 | $16.92 | $17.88 | 106,950 | — | — |
| 1979-01-05 | $16.83 | $17.80 | 71,700 | — | — |
| 1979-01-04 | $16.83 | $17.80 | 123,000 | — | — |
| 1979-01-03 | $16.50 | $17.44 | 72,000 | — | — |
| 1979-01-02 | $16.67 | $17.62 | 68,250 | — | — |