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 | $27.28 | $32.64 | 95,634 | — | — |
| 1979-12-28 | $27.34 | $32.71 | 217,681 | — | — |
| 1979-12-27 | $27.12 | $32.45 | 197,188 | — | — |
| 1979-12-26 | $27.28 | $32.64 | 91,080 | — | — |
| 1979-12-24 | $27.34 | $32.71 | 148,460 | — | — |
| 1979-12-21 | $27.01 | $32.31 | 196,277 | — | — |
| 1979-12-20 | $27.39 | $32.77 | 357,261 | — | — |
| 1979-12-19 | $27.45 | $32.84 | 275,972 | — | — |
| 1979-12-18 | $27.23 | $32.58 | 394,149 | — | — |
| 1979-12-17 | $27.89 | $33.37 | 280,299 | — | — |
| 1979-12-14 | $27.67 | $33.10 | 168,043 | — | — |
| 1979-12-13 | $27.39 | $32.77 | 266,637 | — | — |
| 1979-12-12 | $27.39 | $32.77 | 153,925 | — | — |
| 1979-12-11 | $27.23 | $32.58 | 397,564 | — | — |
| 1979-12-10 | $27.56 | $32.97 | 103,148 | — | — |
| 1979-12-07 | $27.56 | $32.97 | 257,756 | — | — |
| 1979-12-06 | $28.16 | $33.69 | 261,400 | — | — |
| 1979-12-05 | $27.72 | $33.17 | 243,867 | — | — |
| 1979-12-04 | $27.61 | $33.04 | 202,425 | — | — |
| 1979-12-03 | $27.23 | $32.58 | 101,782 | — | — |
| 1979-11-30 | $27.72 | $32.85 | 295,327 | — | — |
| 1979-11-29 | $27.83 | $32.98 | 135,937 | — | — |
| 1979-11-28 | $27.72 | $32.85 | 423,067 | — | — |
| 1979-11-27 | $27.39 | $32.46 | 592,931 | — | — |
| 1979-11-26 | $27.12 | $32.14 | 651,450 | — | — |
| 1979-11-23 | $25.86 | $30.64 | 220,869 | — | — |
| 1979-11-21 | $25.91 | $30.71 | 245,233 | — | — |
| 1979-11-20 | $25.91 | $30.71 | 370,923 | — | — |
| 1979-11-19 | $26.19 | $31.03 | 753,232 | — | — |
| 1979-11-16 | $26.02 | $30.84 | 175,784 | — | — |
| 1979-11-15 | $26.19 | $31.03 | 199,921 | — | — |
| 1979-11-14 | $26.13 | $30.97 | 256,618 | — | — |
| 1979-11-13 | $25.86 | $30.64 | 340,412 | — | — |
| 1979-11-12 | $26.02 | $30.84 | 222,691 | — | — |
| 1979-11-09 | $25.69 | $30.45 | 477,032 | — | — |
| 1979-11-08 | $25.31 | $29.99 | 868,448 | — | — |
| 1979-11-07 | $25.20 | $29.86 | 534,867 | — | — |
| 1979-11-06 | $25.86 | $30.64 | 216,998 | — | — |
| 1979-11-05 | $26.19 | $31.03 | 139,125 | — | — |
| 1979-11-02 | $26.35 | $31.23 | 164,855 | — | — |
| 1979-11-01 | $26.68 | $31.62 | 309,444 | — | — |
| 1979-10-31 | $25.91 | $30.71 | 274,151 | — | — |
| 1979-10-30 | $25.97 | $30.77 | 270,963 | — | — |
| 1979-10-29 | $25.31 | $29.99 | 295,782 | — | — |
| 1979-10-26 | $25.58 | $30.32 | 158,479 | — | — |
| 1979-10-25 | $25.47 | $30.19 | 302,841 | — | — |
| 1979-10-24 | $25.47 | $30.19 | 301,475 | — | — |
| 1979-10-23 | $25.69 | $30.45 | 352,707 | — | — |
| 1979-10-22 | $25.42 | $30.12 | 395,287 | — | — |
| 1979-10-19 | $25.36 | $30.06 | 537,144 | — | — |
| 1979-10-18 | $26.19 | $31.03 | 315,820 | — | — |
| 1979-10-17 | $26.35 | $31.23 | 607,048 | — | — |
| 1979-10-16 | $26.57 | $31.49 | 315,820 | — | — |
| 1979-10-15 | $26.62 | $31.55 | 209,939 | — | — |
| 1979-10-12 | $26.62 | $31.55 | 308,306 | — | — |
| 1979-10-11 | $26.57 | $31.49 | 565,379 | — | — |
| 1979-10-10 | $27.17 | $32.20 | 823,363 | — | — |
| 1979-10-09 | $27.06 | $32.07 | 311,494 | — | — |
| 1979-10-08 | $27.45 | $32.53 | 188,536 | — | — |
| 1979-10-05 | $28.44 | $33.70 | 500,940 | — | — |
| 1979-10-04 | $28.60 | $33.89 | 245,233 | — | — |
| 1979-10-03 | $28.44 | $33.70 | 363,865 | — | — |
| 1979-10-02 | $28.66 | $33.96 | 656,459 | — | — |
| 1979-10-01 | $28.16 | $33.37 | 176,468 | — | — |
| 1979-09-28 | $28.33 | $33.57 | 111,573 | — | — |
| 1979-09-27 | $28.66 | $33.96 | 266,181 | — | — |
| 1979-09-26 | $28.82 | $34.15 | 225,195 | — | — |
| 1979-09-25 | $28.66 | $33.96 | 132,521 | — | — |
| 1979-09-24 | $28.77 | $34.09 | 233,165 | — | — |
| 1979-09-21 | $29.15 | $34.54 | 614,335 | — | — |
| 1979-09-20 | $29.92 | $35.45 | 645,757 | — | — |
| 1979-09-19 | $28.71 | $34.02 | 133,432 | — | — |
| 1979-09-18 | $28.60 | $33.89 | 237,491 | — | — |
| 1979-09-17 | $28.60 | $33.89 | 255,479 | — | — |
| 1979-09-14 | $28.60 | $33.89 | 312,177 | — | — |
| 1979-09-13 | $28.33 | $33.57 | 260,261 | — | — |
| 1979-09-12 | $28.38 | $33.63 | 496,158 | — | — |
| 1979-09-11 | $27.94 | $33.11 | 271,191 | — | — |
| 1979-09-10 | $28.60 | $33.89 | 166,221 | — | — |
| 1979-09-07 | $28.71 | $34.02 | 288,724 | — | — |
| 1979-09-06 | $28.60 | $33.89 | 306,940 | — | — |
| 1979-09-05 | $28.44 | $33.70 | 467,240 | — | — |
| 1979-09-04 | $28.55 | $33.83 | 201,287 | — | — |
| 1979-08-31 | $29.21 | $34.61 | 136,848 | — | — |
| 1979-08-30 | $29.48 | $34.62 | 213,810 | — | — |
| 1979-08-29 | $29.53 | $34.69 | 214,038 | — | — |
| 1979-08-28 | $29.53 | $34.69 | 187,397 | — | — |
| 1979-08-27 | $29.70 | $34.88 | 168,270 | — | — |
| 1979-08-24 | $29.26 | $34.36 | 119,543 | — | — |
| 1979-08-23 | $29.59 | $34.75 | 307,850 | — | — |
| 1979-08-22 | $29.70 | $34.88 | 238,630 | — | — |
| 1979-08-21 | $29.64 | $34.82 | 347,926 | — | — |
| 1979-08-20 | $29.75 | $34.94 | 232,482 | — | — |
| 1979-08-17 | $29.59 | $34.75 | 219,958 | — | — |
| 1979-08-16 | $29.64 | $34.82 | 578,586 | — | — |
| 1979-08-15 | $30.14 | $35.40 | 386,635 | — | — |
| 1979-08-14 | $29.97 | $35.20 | 294,644 | — | — |
| 1979-08-13 | $30.14 | $35.40 | 441,738 | — | — |
| 1979-08-10 | $30.08 | $35.33 | 396,426 | — | — |
| 1979-08-09 | $29.10 | $34.17 | 381,398 | — | — |
| 1979-08-08 | $29.42 | $34.56 | 514,374 | — | — |
| 1979-08-07 | $29.37 | $34.49 | 634,828 | — | — |
| 1979-08-06 | $28.55 | $33.53 | 108,158 | — | — |
| 1979-08-03 | $28.27 | $33.20 | 188,080 | — | — |
| 1979-08-02 | $28.44 | $33.40 | 585,417 | — | — |
| 1979-08-01 | $28.38 | $33.33 | 259,123 | — | — |
| 1979-07-31 | $27.72 | $32.56 | 286,447 | — | — |
| 1979-07-30 | $27.89 | $32.75 | 242,273 | — | — |
| 1979-07-27 | $27.78 | $32.62 | 191,040 | — | — |
| 1979-07-26 | $27.78 | $32.62 | 445,609 | — | — |
| 1979-07-25 | $27.23 | $31.98 | 294,872 | — | — |
| 1979-07-24 | $26.68 | $31.33 | 405,989 | — | — |
| 1979-07-23 | $26.46 | $31.08 | 265,043 | — | — |
| 1979-07-20 | $26.41 | $31.01 | 254,569 | — | — |
| 1979-07-19 | $26.41 | $31.01 | 146,867 | — | — |
| 1979-07-18 | $26.46 | $31.08 | 208,801 | — | — |
| 1979-07-17 | $26.41 | $31.01 | 253,202 | — | — |
| 1979-07-16 | $26.95 | $31.66 | 184,437 | — | — |
| 1979-07-13 | $27.06 | $31.79 | 293,050 | — | — |
| 1979-07-12 | $27.28 | $32.04 | 228,611 | — | — |
| 1979-07-11 | $27.28 | $32.04 | 125,235 | — | — |
| 1979-07-10 | $27.17 | $31.91 | 234,076 | — | — |
| 1979-07-09 | $27.45 | $32.24 | 359,766 | — | — |
| 1979-07-06 | $27.23 | $31.98 | 316,503 | — | — |
| 1979-07-05 | $26.95 | $31.66 | 230,660 | — | — |
| 1979-07-03 | $26.73 | $31.40 | 133,432 | — | — |
| 1979-07-02 | $26.57 | $31.21 | 202,425 | — | — |
| 1979-06-29 | $26.62 | $31.27 | 112,484 | — | — |
| 1979-06-28 | $26.95 | $31.66 | 148,233 | — | — |
| 1979-06-27 | $27.12 | $31.85 | 211,533 | — | — |
| 1979-06-26 | $27.01 | $31.72 | 236,808 | — | — |
| 1979-06-25 | $27.39 | $32.17 | 157,568 | — | — |
| 1979-06-22 | $27.50 | $32.30 | 331,987 | — | — |
| 1979-06-21 | $27.50 | $32.30 | 227,928 | — | — |
| 1979-06-20 | $27.34 | $32.11 | 208,573 | — | — |
| 1979-06-19 | $27.17 | $31.91 | 277,566 | — | — |
| 1979-06-18 | $26.90 | $31.59 | 154,153 | — | — |
| 1979-06-15 | $27.23 | $31.98 | 264,132 | — | — |
| 1979-06-14 | $27.23 | $31.98 | 536,689 | — | — |
| 1979-06-13 | $27.12 | $31.85 | 309,217 | — | — |
| 1979-06-12 | $27.23 | $31.98 | 467,468 | — | — |
| 1979-06-11 | $27.45 | $32.24 | 392,555 | — | — |
| 1979-06-08 | $27.17 | $31.91 | 425,116 | — | — |
| 1979-06-07 | $26.62 | $31.27 | 332,214 | — | — |
| 1979-06-06 | $26.68 | $31.33 | 530,769 | — | — |
| 1979-06-05 | $26.84 | $31.53 | 650,084 | — | — |
| 1979-06-04 | $26.08 | $30.62 | 62,845 | — | — |
| 1979-06-01 | $26.08 | $30.62 | 117,038 | — | — |
| 1979-05-31 | $26.02 | $30.56 | 296,238 | — | — |
| 1979-05-30 | $25.80 | $30.30 | 165,766 | — | — |
| 1979-05-29 | $25.97 | $30.50 | 153,014 | — | — |
| 1979-05-25 | $26.02 | $30.56 | 129,561 | — | — |
| 1979-05-24 | $25.75 | $30.24 | 137,075 | — | — |
| 1979-05-23 | $26.08 | $30.32 | 291,911 | — | — |
| 1979-05-22 | $26.30 | $30.57 | 313,998 | — | — |
| 1979-05-21 | $26.08 | $30.32 | 173,735 | — | — |
| 1979-05-18 | $25.97 | $30.19 | 250,925 | — | — |
| 1979-05-17 | $26.30 | $30.57 | 496,386 | — | — |
| 1979-05-16 | $25.69 | $29.87 | 213,127 | — | — |
| 1979-05-15 | $25.14 | $29.23 | 163,944 | — | — |
| 1979-05-14 | $25.25 | $29.36 | 196,961 | — | — |
| 1979-05-11 | $25.09 | $29.17 | 188,536 | — | — |
| 1979-05-10 | $25.03 | $29.10 | 235,214 | — | — |
| 1979-05-09 | $25.36 | $29.49 | 240,451 | — | — |
| 1979-05-08 | $25.58 | $29.74 | 277,566 | — | — |
| 1979-05-07 | $25.03 | $29.10 | 206,752 | — | — |
| 1979-05-04 | $25.42 | $29.55 | 339,501 | — | — |
| 1979-05-03 | $26.13 | $30.38 | 394,604 | — | — |
| 1979-05-02 | $25.91 | $30.12 | 418,057 | — | — |
| 1979-05-01 | $25.53 | $29.68 | 255,479 | — | — |
| 1979-04-30 | $25.42 | $29.55 | 207,890 | — | — |
| 1979-04-27 | $25.42 | $29.55 | 214,721 | — | — |
| 1979-04-26 | $25.64 | $29.80 | 267,548 | — | — |
| 1979-04-25 | $25.58 | $29.74 | 188,991 | — | — |
| 1979-04-24 | $25.42 | $29.55 | 306,029 | — | — |
| 1979-04-23 | $25.09 | $29.17 | 140,491 | — | — |
| 1979-04-20 | $24.87 | $28.91 | 165,538 | — | — |
| 1979-04-19 | $24.92 | $28.98 | 234,303 | — | — |
| 1979-04-18 | $24.98 | $29.04 | 330,393 | — | — |
| 1979-04-17 | $24.32 | $28.27 | 157,796 | — | — |
| 1979-04-16 | $24.15 | $28.08 | 181,477 | — | — |
| 1979-04-12 | $24.59 | $28.59 | 204,930 | — | — |
| 1979-04-11 | $25.14 | $29.23 | 202,425 | — | — |
| 1979-04-10 | $25.64 | $29.80 | 217,226 | — | — |
| 1979-04-09 | $25.31 | $29.42 | 104,970 | — | — |
| 1979-04-06 | $25.36 | $29.49 | 286,674 | — | — |
| 1979-04-05 | $25.47 | $29.61 | 248,648 | — | — |
| 1979-04-04 | $25.64 | $29.80 | 276,883 | — | — |
| 1979-04-03 | $26.08 | $30.32 | 175,329 | — | — |
| 1979-04-02 | $25.42 | $29.55 | 99,733 | — | — |
| 1979-03-30 | $25.64 | $29.80 | 127,967 | — | — |
| 1979-03-29 | $26.02 | $30.25 | 199,465 | — | — |
| 1979-03-28 | $26.13 | $30.38 | 321,740 | — | — |
| 1979-03-27 | $26.57 | $30.89 | 267,092 | — | — |
| 1979-03-26 | $25.75 | $29.93 | 183,754 | — | — |
| 1979-03-23 | $25.80 | $30.00 | 192,179 | — | — |
| 1979-03-22 | $25.80 | $30.00 | 205,385 | — | — |
| 1979-03-21 | $25.64 | $29.80 | 181,705 | — | — |
| 1979-03-20 | $25.25 | $29.36 | 239,768 | — | — |
| 1979-03-19 | $25.42 | $29.55 | 137,075 | — | — |
| 1979-03-16 | $25.42 | $29.55 | 127,512 | — | — |
| 1979-03-15 | $24.98 | $29.04 | 99,960 | — | — |
| 1979-03-14 | $25.20 | $29.29 | 233,848 | — | — |
| 1979-03-13 | $25.31 | $29.42 | 169,409 | — | — |
| 1979-03-12 | $25.14 | $29.23 | 174,191 | — | — |
| 1979-03-09 | $25.03 | $29.10 | 231,799 | — | — |
| 1979-03-08 | $24.92 | $28.98 | 254,113 | — | — |
| 1979-03-07 | $24.15 | $28.08 | 132,977 | — | — |
| 1979-03-06 | $23.94 | $27.83 | 69,676 | — | — |
| 1979-03-05 | $24.04 | $27.95 | 190,585 | — | — |
| 1979-03-02 | $23.50 | $27.32 | 156,202 | — | — |
| 1979-03-01 | $23.55 | $27.38 | 284,397 | — | — |
| 1979-02-28 | $23.22 | $27.00 | 267,548 | — | — |
| 1979-02-27 | $23.44 | $27.25 | 252,292 | — | — |
| 1979-02-26 | $24.37 | $28.34 | 119,315 | — | — |
| 1979-02-23 | $24.81 | $28.54 | 258,212 | — | — |
| 1979-02-22 | $24.98 | $28.73 | 270,508 | — | — |
| 1979-02-21 | $25.09 | $28.86 | 164,627 | — | — |
| 1979-02-20 | $24.98 | $28.73 | 82,883 | — | — |
| 1979-02-16 | $24.81 | $28.54 | 115,216 | — | — |
| 1979-02-15 | $24.87 | $28.60 | 175,329 | — | — |
| 1979-02-14 | $24.87 | $28.60 | 230,432 | — | — |
| 1979-02-13 | $25.09 | $28.86 | 300,564 | — | — |
| 1979-02-12 | $24.81 | $28.54 | 388,912 | — | — |
| 1979-02-09 | $25.14 | $28.92 | 102,693 | — | — |
| 1979-02-08 | $25.20 | $28.98 | 75,824 | — | — |
| 1979-02-07 | $25.25 | $29.05 | 168,726 | — | — |
| 1979-02-06 | $25.09 | $28.86 | 119,087 | — | — |
| 1979-02-05 | $24.87 | $28.60 | 196,733 | — | — |
| 1979-02-02 | $25.03 | $28.79 | 128,878 | — | — |
| 1979-02-01 | $25.42 | $29.24 | 166,676 | — | — |
| 1979-01-31 | $25.75 | $29.61 | 253,658 | — | — |
| 1979-01-30 | $25.91 | $29.80 | 396,653 | — | — |
| 1979-01-29 | $26.02 | $29.93 | 194,000 | — | — |
| 1979-01-26 | $26.24 | $30.18 | 261,855 | — | — |
| 1979-01-25 | $25.91 | $29.80 | 240,224 | — | — |
| 1979-01-24 | $25.42 | $29.24 | 278,022 | — | — |
| 1979-01-23 | $25.75 | $29.61 | 280,299 | — | — |
| 1979-01-22 | $25.86 | $29.74 | 345,193 | — | — |
| 1979-01-19 | $25.86 | $29.74 | 265,954 | — | — |
| 1979-01-18 | $26.24 | $30.18 | 531,452 | — | — |
| 1979-01-17 | $26.08 | $29.99 | 423,067 | — | — |
| 1979-01-16 | $26.08 | $29.99 | 278,705 | — | — |
| 1979-01-15 | $26.62 | $30.62 | 216,087 | — | — |
| 1979-01-12 | $26.73 | $30.75 | 1,166,507 | — | — |
| 1979-01-11 | $26.30 | $30.25 | 441,966 | — | — |
| 1979-01-10 | $25.25 | $29.05 | 574,259 | — | — |
| 1979-01-09 | $25.42 | $29.24 | 335,630 | — | — |
| 1979-01-08 | $24.76 | $28.48 | 148,460 | — | — |
| 1979-01-05 | $24.81 | $28.54 | 269,825 | — | — |
| 1979-01-04 | $24.43 | $28.10 | 766,438 | — | — |
| 1979-01-03 | $24.10 | $27.72 | 351,113 | — | — |
| 1979-01-02 | $23.77 | $27.34 | 103,831 | — | — |