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 — 1978
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1978-12-29 | $21.13 | $42.35 | 70,000 | — | — |
| 1978-12-28 | $21.25 | $42.60 | 40,000 | — | — |
| 1978-12-27 | $21.25 | $42.60 | 54,800 | — | — |
| 1978-12-26 | $21.38 | $42.85 | 54,200 | — | — |
| 1978-12-22 | $21.25 | $42.60 | 37,600 | — | — |
| 1978-12-21 | $21.25 | $42.60 | 57,600 | — | — |
| 1978-12-20 | $21.13 | $42.35 | 262,100 | — | — |
| 1978-12-19 | $21.50 | $43.10 | 104,300 | — | — |
| 1978-12-18 | $21.50 | $43.10 | 63,600 | — | — |
| 1978-12-15 | $21.50 | $43.10 | 41,100 | — | — |
| 1978-12-14 | $21.75 | $43.60 | 80,000 | — | — |
| 1978-12-13 | $21.88 | $43.85 | 62,500 | — | — |
| 1978-12-12 | $21.88 | $43.85 | 173,400 | — | — |
| 1978-12-11 | $22.25 | $44.60 | 36,500 | — | — |
| 1978-12-08 | $22.25 | $44.60 | 47,900 | — | — |
| 1978-12-07 | $22.00 | $44.10 | 48,000 | — | — |
| 1978-12-06 | $22.13 | $44.35 | 37,500 | — | — |
| 1978-12-05 | $22.00 | $44.10 | 39,900 | — | — |
| 1978-12-04 | $22.13 | $44.35 | 37,400 | — | — |
| 1978-12-01 | $22.13 | $44.35 | 40,600 | — | — |
| 1978-11-30 | $21.88 | $43.85 | 40,400 | — | — |
| 1978-11-29 | $21.63 | $43.35 | 41,500 | — | — |
| 1978-11-28 | $21.63 | $43.35 | 34,800 | — | — |
| 1978-11-27 | $21.75 | $43.60 | 54,400 | — | — |
| 1978-11-24 | $21.63 | $43.35 | 38,200 | — | — |
| 1978-11-22 | $21.63 | $43.35 | 45,800 | — | — |
| 1978-11-21 | $21.63 | $43.35 | 51,200 | — | — |
| 1978-11-20 | $21.50 | $43.10 | 92,700 | — | — |
| 1978-11-17 | $21.50 | $43.10 | 184,500 | — | — |
| 1978-11-16 | $21.38 | $42.85 | 61,000 | — | — |
| 1978-11-15 | $21.38 | $42.85 | 63,800 | — | — |
| 1978-11-14 | $21.38 | $42.85 | 55,400 | — | — |
| 1978-11-13 | $21.38 | $42.85 | 78,000 | — | — |
| 1978-11-10 | $21.25 | $42.60 | 180,900 | — | — |
| 1978-11-09 | $21.13 | $42.35 | 254,200 | — | — |
| 1978-11-08 | $21.00 | $42.10 | 50,600 | — | — |
| 1978-11-07 | $20.88 | $41.85 | 76,900 | — | — |
| 1978-11-06 | $21.13 | $42.35 | 42,300 | — | — |
| 1978-11-03 | $21.25 | $42.60 | 43,300 | — | — |
| 1978-11-02 | $21.63 | $43.35 | 51,800 | — | — |
| 1978-11-01 | $21.63 | $43.35 | 69,300 | — | — |
| 1978-10-31 | $21.38 | $42.85 | 62,600 | — | — |
| 1978-10-30 | $22.50 | $44.01 | 82,400 | — | — |
| 1978-10-27 | $22.75 | $44.50 | 25,700 | — | — |
| 1978-10-26 | $23.13 | $45.23 | 35,600 | — | — |
| 1978-10-25 | $23.00 | $44.99 | 59,200 | — | — |
| 1978-10-24 | $23.00 | $44.99 | 88,600 | — | — |
| 1978-10-23 | $23.13 | $45.23 | 78,000 | — | — |
| 1978-10-20 | $23.00 | $44.99 | 52,200 | — | — |
| 1978-10-19 | $23.00 | $44.99 | 39,900 | — | — |
| 1978-10-18 | $23.25 | $45.48 | 52,000 | — | — |
| 1978-10-17 | $23.38 | $45.72 | 31,400 | — | — |
| 1978-10-16 | $23.50 | $45.97 | 57,500 | — | — |
| 1978-10-13 | $23.75 | $46.46 | 34,900 | — | — |
| 1978-10-12 | $23.63 | $46.21 | 27,200 | — | — |
| 1978-10-11 | $23.75 | $46.46 | 25,600 | — | — |
| 1978-10-10 | $23.38 | $45.72 | 94,200 | — | — |
| 1978-10-09 | $23.50 | $45.97 | 28,600 | — | — |
| 1978-10-06 | $23.13 | $45.23 | 33,100 | — | — |
| 1978-10-05 | $23.13 | $45.23 | 44,600 | — | — |
| 1978-10-04 | $23.13 | $45.23 | 49,400 | — | — |
| 1978-10-03 | $23.25 | $45.48 | 60,700 | — | — |
| 1978-10-02 | $23.00 | $44.99 | 40,400 | — | — |
| 1978-09-29 | $23.13 | $45.23 | 65,500 | — | — |
| 1978-09-28 | $22.88 | $44.75 | 59,400 | — | — |
| 1978-09-27 | $23.00 | $44.99 | 52,500 | — | — |
| 1978-09-26 | $23.25 | $45.48 | 77,200 | — | — |
| 1978-09-25 | $23.00 | $44.99 | 24,600 | — | — |
| 1978-09-22 | $22.88 | $44.75 | 59,300 | — | — |
| 1978-09-21 | $23.13 | $45.23 | 41,000 | — | — |
| 1978-09-20 | $22.88 | $44.75 | 30,700 | — | — |
| 1978-09-19 | $23.25 | $45.48 | 71,500 | — | — |
| 1978-09-18 | $23.25 | $45.48 | 40,600 | — | — |
| 1978-09-15 | $23.25 | $45.48 | 29,600 | — | — |
| 1978-09-14 | $23.38 | $45.72 | 62,600 | — | — |
| 1978-09-13 | $23.63 | $46.21 | 30,900 | — | — |
| 1978-09-12 | $23.50 | $45.97 | 36,500 | — | — |
| 1978-09-11 | $23.75 | $46.46 | 45,600 | — | — |
| 1978-09-08 | $23.88 | $46.70 | 100,300 | — | — |
| 1978-09-07 | $23.38 | $45.72 | 51,500 | — | — |
| 1978-09-06 | $23.50 | $45.97 | 35,200 | — | — |
| 1978-09-05 | $23.50 | $45.97 | 42,600 | — | — |
| 1978-09-01 | $23.38 | $45.72 | 39,800 | — | — |
| 1978-08-31 | $23.50 | $45.97 | 31,900 | — | — |
| 1978-08-30 | $23.25 | $45.48 | 40,400 | — | — |
| 1978-08-29 | $23.13 | $45.23 | 84,200 | — | — |
| 1978-08-28 | $23.38 | $45.72 | 36,400 | — | — |
| 1978-08-25 | $23.38 | $45.72 | 30,900 | — | — |
| 1978-08-24 | $23.25 | $45.48 | 33,600 | — | — |
| 1978-08-23 | $23.25 | $45.48 | 34,600 | — | — |
| 1978-08-22 | $23.25 | $45.48 | 67,400 | — | — |
| 1978-08-21 | $23.38 | $45.72 | 44,300 | — | — |
| 1978-08-18 | $23.38 | $45.72 | 32,600 | — | — |
| 1978-08-17 | $23.63 | $46.21 | 41,700 | — | — |
| 1978-08-16 | $23.38 | $45.72 | 38,500 | — | — |
| 1978-08-15 | $23.25 | $45.48 | 33,700 | — | — |
| 1978-08-14 | $23.38 | $45.72 | 32,100 | — | — |
| 1978-08-11 | $23.25 | $45.48 | 32,300 | — | — |
| 1978-08-10 | $23.50 | $45.97 | 101,300 | — | — |
| 1978-08-09 | $23.63 | $46.21 | 34,200 | — | — |
| 1978-08-08 | $23.75 | $46.46 | 38,200 | — | — |
| 1978-08-07 | $23.88 | $46.70 | 56,900 | — | — |
| 1978-08-04 | $24.00 | $46.95 | 74,500 | — | — |
| 1978-08-03 | $24.50 | $46.89 | 105,300 | — | — |
| 1978-08-02 | $24.25 | $46.41 | 49,500 | — | — |
| 1978-08-01 | $24.25 | $46.41 | 45,900 | — | — |
| 1978-07-31 | $24.25 | $46.41 | 43,500 | — | — |
| 1978-07-28 | $24.25 | $46.41 | 48,600 | — | — |
| 1978-07-27 | $24.00 | $45.93 | 37,000 | — | — |
| 1978-07-26 | $24.00 | $45.93 | 82,000 | — | — |
| 1978-07-25 | $23.75 | $45.45 | 38,300 | — | — |
| 1978-07-24 | $23.50 | $44.97 | 39,700 | — | — |
| 1978-07-21 | $23.38 | $44.73 | 41,600 | — | — |
| 1978-07-20 | $23.63 | $45.21 | 44,300 | — | — |
| 1978-07-19 | $23.75 | $45.45 | 25,600 | — | — |
| 1978-07-18 | $23.50 | $44.97 | 36,900 | — | — |
| 1978-07-17 | $23.63 | $45.21 | 51,400 | — | — |
| 1978-07-14 | $23.75 | $45.45 | 32,500 | — | — |
| 1978-07-13 | $23.63 | $45.21 | 46,000 | — | — |
| 1978-07-12 | $23.88 | $45.69 | 38,800 | — | — |
| 1978-07-11 | $23.50 | $44.97 | 45,500 | — | — |
| 1978-07-10 | $23.38 | $44.73 | 43,800 | — | — |
| 1978-07-07 | $23.25 | $44.50 | 52,300 | — | — |
| 1978-07-06 | $23.38 | $44.73 | 35,100 | — | — |
| 1978-07-05 | $23.25 | $44.50 | 40,400 | — | — |
| 1978-07-03 | $23.13 | $44.26 | 35,300 | — | — |
| 1978-06-30 | $22.75 | $43.54 | 37,000 | — | — |
| 1978-06-29 | $22.88 | $43.78 | 32,100 | — | — |
| 1978-06-28 | $22.88 | $43.78 | 64,100 | — | — |
| 1978-06-27 | $22.88 | $43.78 | 52,400 | — | — |
| 1978-06-26 | $22.75 | $43.54 | 41,100 | — | — |
| 1978-06-23 | $22.63 | $43.30 | 39,700 | — | — |
| 1978-06-22 | $22.50 | $43.06 | 33,200 | — | — |
| 1978-06-21 | $22.50 | $43.06 | 65,300 | — | — |
| 1978-06-20 | $22.50 | $43.06 | 40,400 | — | — |
| 1978-06-19 | $22.50 | $43.06 | 44,500 | — | — |
| 1978-06-16 | $22.63 | $43.30 | 29,400 | — | — |
| 1978-06-15 | $22.63 | $43.30 | 31,600 | — | — |
| 1978-06-14 | $22.75 | $43.54 | 40,000 | — | — |
| 1978-06-13 | $22.63 | $43.30 | 37,700 | — | — |
| 1978-06-12 | $22.63 | $43.30 | 37,100 | — | — |
| 1978-06-09 | $22.63 | $43.30 | 96,100 | — | — |
| 1978-06-08 | $22.75 | $43.54 | 37,300 | — | — |
| 1978-06-07 | $22.88 | $43.78 | 48,300 | — | — |
| 1978-06-06 | $22.88 | $43.78 | 55,800 | — | — |
| 1978-06-05 | $22.63 | $43.30 | 45,200 | — | — |
| 1978-06-02 | $22.63 | $43.30 | 51,100 | — | — |
| 1978-06-01 | $22.25 | $42.58 | 51,500 | — | — |
| 1978-05-31 | $21.88 | $41.86 | 67,600 | — | — |
| 1978-05-30 | $21.88 | $41.86 | 39,200 | — | — |
| 1978-05-26 | $21.88 | $41.86 | 62,300 | — | — |
| 1978-05-25 | $21.88 | $41.86 | 64,900 | — | — |
| 1978-05-24 | $21.75 | $41.62 | 81,900 | — | — |
| 1978-05-23 | $21.88 | $41.86 | 66,200 | — | — |
| 1978-05-22 | $21.88 | $41.86 | 58,900 | — | — |
| 1978-05-19 | $21.75 | $41.62 | 61,800 | — | — |
| 1978-05-18 | $21.63 | $41.39 | 114,200 | — | — |
| 1978-05-17 | $21.50 | $41.15 | 106,900 | — | — |
| 1978-05-16 | $21.88 | $41.86 | 101,600 | — | — |
| 1978-05-15 | $21.88 | $41.86 | 128,300 | — | — |
| 1978-05-12 | $21.88 | $41.86 | 111,600 | — | — |
| 1978-05-11 | $22.13 | $42.34 | 145,700 | — | — |
| 1978-05-10 | $22.38 | $42.82 | 33,700 | — | — |
| 1978-05-09 | $22.38 | $42.82 | 50,900 | — | — |
| 1978-05-08 | $22.38 | $42.82 | 166,000 | — | — |
| 1978-05-05 | $22.38 | $42.82 | 77,700 | — | — |
| 1978-05-04 | $22.50 | $43.06 | 107,300 | — | — |
| 1978-05-03 | $23.38 | $43.72 | 52,000 | — | — |
| 1978-05-02 | $23.50 | $43.95 | 54,700 | — | — |
| 1978-05-01 | $23.38 | $43.72 | 63,100 | — | — |
| 1978-04-28 | $23.00 | $43.02 | 48,900 | — | — |
| 1978-04-27 | $23.00 | $43.02 | 83,000 | — | — |
| 1978-04-26 | $23.00 | $43.02 | 132,400 | — | — |
| 1978-04-25 | $23.38 | $43.72 | 74,900 | — | — |
| 1978-04-24 | $23.50 | $43.95 | 46,500 | — | — |
| 1978-04-21 | $23.38 | $43.72 | 54,800 | — | — |
| 1978-04-20 | $23.25 | $43.49 | 59,300 | — | — |
| 1978-04-19 | $23.25 | $43.49 | 359,500 | — | — |
| 1978-04-18 | $23.63 | $44.19 | 41,000 | — | — |
| 1978-04-17 | $24.00 | $44.89 | 59,300 | — | — |
| 1978-04-14 | $23.88 | $44.66 | 44,000 | — | — |
| 1978-04-13 | $23.50 | $43.95 | 42,100 | — | — |
| 1978-04-12 | $23.50 | $43.95 | 22,300 | — | — |
| 1978-04-11 | $23.63 | $44.19 | 33,400 | — | — |
| 1978-04-10 | $23.38 | $43.72 | 64,500 | — | — |
| 1978-04-07 | $23.38 | $43.72 | 77,000 | — | — |
| 1978-04-06 | $23.25 | $43.49 | 89,600 | — | — |
| 1978-04-05 | $23.38 | $43.72 | 45,800 | — | — |
| 1978-04-04 | $23.38 | $43.72 | 33,000 | — | — |
| 1978-04-03 | $23.38 | $43.72 | 49,400 | — | — |
| 1978-03-31 | $23.38 | $43.72 | 34,700 | — | — |
| 1978-03-30 | $23.38 | $43.72 | 39,100 | — | — |
| 1978-03-29 | $23.38 | $43.72 | 42,700 | — | — |
| 1978-03-28 | $23.38 | $43.72 | 43,200 | — | — |
| 1978-03-27 | $23.25 | $43.49 | 35,000 | — | — |
| 1978-03-23 | $23.13 | $43.25 | 33,900 | — | — |
| 1978-03-22 | $23.13 | $43.25 | 47,000 | — | — |
| 1978-03-21 | $23.13 | $43.25 | 35,200 | — | — |
| 1978-03-20 | $23.50 | $43.95 | 37,200 | — | — |
| 1978-03-17 | $23.50 | $43.95 | 31,600 | — | — |
| 1978-03-16 | $23.38 | $43.72 | 37,600 | — | — |
| 1978-03-15 | $23.25 | $43.49 | 37,700 | — | — |
| 1978-03-14 | $23.25 | $43.49 | 39,600 | — | — |
| 1978-03-13 | $23.13 | $43.25 | 41,700 | — | — |
| 1978-03-10 | $23.00 | $43.02 | 48,900 | — | — |
| 1978-03-09 | $22.88 | $42.79 | 40,500 | — | — |
| 1978-03-08 | $23.00 | $43.02 | 42,600 | — | — |
| 1978-03-07 | $22.88 | $42.79 | 40,600 | — | — |
| 1978-03-06 | $22.63 | $42.32 | 38,900 | — | — |
| 1978-03-03 | $22.63 | $42.32 | 40,600 | — | — |
| 1978-03-02 | $22.88 | $42.79 | 46,200 | — | — |
| 1978-03-01 | $22.88 | $42.79 | 58,700 | — | — |
| 1978-02-28 | $23.00 | $43.02 | 48,500 | — | — |
| 1978-02-27 | $23.13 | $43.25 | 47,300 | — | — |
| 1978-02-24 | $23.13 | $43.25 | 64,100 | — | — |
| 1978-02-23 | $23.13 | $43.25 | 39,300 | — | — |
| 1978-02-22 | $23.00 | $43.02 | 58,300 | — | — |
| 1978-02-21 | $23.00 | $43.02 | 70,000 | — | — |
| 1978-02-17 | $23.13 | $43.25 | 143,400 | — | — |
| 1978-02-16 | $23.50 | $43.95 | 46,500 | — | — |
| 1978-02-15 | $23.50 | $43.95 | 56,100 | — | — |
| 1978-02-14 | $23.63 | $44.19 | 33,000 | — | — |
| 1978-02-13 | $23.50 | $43.95 | 51,800 | — | — |
| 1978-02-10 | $23.63 | $44.19 | 65,100 | — | — |
| 1978-02-09 | $23.50 | $43.95 | 27,600 | — | — |
| 1978-02-08 | $23.75 | $44.42 | 27,000 | — | — |
| 1978-02-07 | $23.50 | $43.95 | 48,900 | — | — |
| 1978-02-06 | $23.50 | $43.95 | 32,600 | — | — |
| 1978-02-03 | $24.00 | $43.90 | 47,400 | — | — |
| 1978-02-02 | $23.88 | $43.67 | 40,800 | — | — |
| 1978-02-01 | $23.75 | $43.44 | 37,200 | — | — |
| 1978-01-31 | $23.88 | $43.67 | 40,000 | — | — |
| 1978-01-30 | $23.88 | $43.67 | 29,800 | — | — |
| 1978-01-27 | $23.75 | $43.44 | 16,600 | — | — |
| 1978-01-26 | $23.75 | $43.44 | 21,600 | — | — |
| 1978-01-25 | $23.88 | $43.67 | 31,100 | — | — |
| 1978-01-24 | $23.88 | $43.67 | 56,700 | — | — |
| 1978-01-23 | $23.75 | $43.44 | 30,300 | — | — |
| 1978-01-20 | $23.88 | $43.67 | 28,800 | — | — |
| 1978-01-19 | $23.75 | $43.44 | 31,000 | — | — |
| 1978-01-18 | $23.75 | $43.44 | 49,200 | — | — |
| 1978-01-17 | $23.75 | $43.44 | 35,900 | — | — |
| 1978-01-16 | $23.75 | $43.44 | 36,200 | — | — |
| 1978-01-13 | $23.88 | $43.67 | 37,700 | — | — |
| 1978-01-12 | $23.88 | $43.67 | 64,400 | — | — |
| 1978-01-11 | $24.00 | $43.90 | 35,000 | — | — |
| 1978-01-10 | $24.25 | $44.36 | 60,300 | — | — |
| 1978-01-09 | $24.00 | $43.90 | 55,300 | — | — |
| 1978-01-06 | $24.38 | $44.58 | 37,600 | — | — |
| 1978-01-05 | $24.50 | $44.81 | 28,900 | — | — |
| 1978-01-04 | $24.38 | $44.58 | 46,200 | — | — |
| 1978-01-03 | $24.38 | $44.58 | 37,900 | — | — |