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
- 1973-01-02 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 | $22.81 | $22.81 | 0 | — | — |
| 1978-12-28 | $22.70 | $22.70 | 0 | — | — |
| 1978-12-27 | $22.81 | $22.81 | 0 | — | — |
| 1978-12-26 | $22.92 | $22.92 | 0 | — | — |
| 1978-12-22 | $22.70 | $22.70 | 0 | — | — |
| 1978-12-21 | $22.47 | $22.47 | 0 | — | — |
| 1978-12-20 | $22.14 | $22.14 | 0 | — | — |
| 1978-12-19 | $21.91 | $21.91 | 0 | — | — |
| 1978-12-18 | $21.58 | $21.58 | 0 | — | — |
| 1978-12-15 | $22.36 | $22.36 | 0 | — | — |
| 1978-12-14 | $23.15 | $23.15 | 0 | — | — |
| 1978-12-13 | $23.37 | $23.37 | 0 | — | — |
| 1978-12-12 | $23.37 | $23.37 | 0 | — | — |
| 1978-12-11 | $23.37 | $23.37 | 0 | — | — |
| 1978-12-08 | $23.26 | $23.26 | 0 | — | — |
| 1978-12-07 | $22.70 | $22.70 | 0 | — | — |
| 1978-12-06 | $22.47 | $22.47 | 0 | — | — |
| 1978-12-05 | $22.47 | $22.47 | 0 | — | — |
| 1978-12-04 | $22.03 | $22.03 | 0 | — | — |
| 1978-12-01 | $21.91 | $21.91 | 0 | — | — |
| 1978-11-30 | $21.46 | $21.46 | 0 | — | — |
| 1978-11-29 | $21.58 | $21.58 | 0 | — | — |
| 1978-11-28 | $21.80 | $21.80 | 0 | — | — |
| 1978-11-27 | $21.91 | $21.91 | 0 | — | — |
| 1978-11-24 | $21.80 | $21.80 | 0 | — | — |
| 1978-11-22 | $21.80 | $21.80 | 0 | — | — |
| 1978-11-21 | $21.80 | $21.80 | 0 | — | — |
| 1978-11-20 | $22.03 | $22.03 | 0 | — | — |
| 1978-11-17 | $21.80 | $21.80 | 0 | — | — |
| 1978-11-16 | $21.58 | $21.58 | 0 | — | — |
| 1978-11-15 | $21.58 | $21.58 | 0 | — | — |
| 1978-11-14 | $21.35 | $21.35 | 0 | — | — |
| 1978-11-13 | $21.58 | $21.58 | 0 | — | — |
| 1978-11-10 | $21.80 | $21.80 | 0 | — | — |
| 1978-11-09 | $21.80 | $21.80 | 0 | — | — |
| 1978-11-08 | $21.58 | $21.58 | 0 | — | — |
| 1978-11-07 | $21.80 | $21.80 | 0 | — | — |
| 1978-11-06 | $22.03 | $22.03 | 0 | — | — |
| 1978-11-03 | $22.14 | $22.14 | 0 | — | — |
| 1978-11-02 | $21.80 | $21.80 | 0 | — | — |
| 1978-11-01 | $21.69 | $21.69 | 0 | — | — |
| 1978-10-31 | $21.58 | $21.58 | 0 | — | — |
| 1978-10-30 | $21.46 | $21.46 | 0 | — | — |
| 1978-10-27 | $21.58 | $21.58 | 0 | — | — |
| 1978-10-26 | $21.35 | $21.35 | 0 | — | — |
| 1978-10-25 | $21.80 | $21.80 | 0 | — | — |
| 1978-10-24 | $21.35 | $21.35 | 0 | — | — |
| 1978-10-23 | $22.36 | $22.36 | 0 | — | — |
| 1978-10-20 | $22.47 | $22.47 | 0 | — | — |
| 1978-10-19 | $22.70 | $22.70 | 0 | — | — |
| 1978-10-18 | $24.05 | $24.05 | 0 | — | — |
| 1978-10-17 | $24.50 | $24.50 | 0 | — | — |
| 1978-10-16 | $25.06 | $25.06 | 0 | — | — |
| 1978-10-13 | $24.95 | $24.95 | 0 | — | — |
| 1978-10-12 | $24.95 | $24.95 | 0 | — | — |
| 1978-10-11 | $24.95 | $24.95 | 0 | — | — |
| 1978-10-10 | $24.95 | $24.95 | 0 | — | — |
| 1978-10-09 | $25.28 | $25.28 | 0 | — | — |
| 1978-10-06 | $24.72 | $24.72 | 0 | — | — |
| 1978-10-05 | $24.38 | $24.38 | 0 | — | — |
| 1978-10-04 | $23.82 | $23.82 | 0 | — | — |
| 1978-10-03 | $23.60 | $23.60 | 0 | — | — |
| 1978-10-02 | $23.37 | $23.37 | 0 | — | — |
| 1978-09-29 | $23.15 | $23.15 | 0 | — | — |
| 1978-09-28 | $23.04 | $23.04 | 0 | — | — |
| 1978-09-27 | $22.81 | $22.81 | 0 | — | — |
| 1978-09-26 | $23.04 | $23.04 | 0 | — | — |
| 1978-09-25 | $23.15 | $23.15 | 0 | — | — |
| 1978-09-22 | $23.71 | $23.71 | 0 | — | — |
| 1978-09-21 | $23.71 | $23.71 | 0 | — | — |
| 1978-09-20 | $23.82 | $23.82 | 0 | — | — |
| 1978-09-19 | $24.38 | $24.38 | 0 | — | — |
| 1978-09-18 | $24.50 | $24.50 | 0 | — | — |
| 1978-09-15 | $25.51 | $25.51 | 0 | — | — |
| 1978-09-14 | $25.96 | $25.96 | 0 | — | — |
| 1978-09-13 | $26.07 | $26.07 | 0 | — | — |
| 1978-09-12 | $26.07 | $26.07 | 0 | — | — |
| 1978-09-11 | $25.96 | $25.96 | 0 | — | — |
| 1978-09-08 | $25.96 | $25.96 | 0 | — | — |
| 1978-09-07 | $25.62 | $25.62 | 0 | — | — |
| 1978-09-06 | $25.62 | $25.62 | 0 | — | — |
| 1978-09-05 | $25.28 | $25.28 | 0 | — | — |
| 1978-09-01 | $25.17 | $25.17 | 0 | — | — |
| 1978-08-31 | $25.17 | $25.17 | 0 | — | — |
| 1978-08-30 | $24.83 | $24.83 | 0 | — | — |
| 1978-08-29 | $24.95 | $24.95 | 0 | — | — |
| 1978-08-28 | $24.83 | $24.83 | 0 | — | — |
| 1978-08-25 | $24.61 | $24.61 | 0 | — | — |
| 1978-08-24 | $23.60 | $23.60 | 0 | — | — |
| 1978-08-23 | $23.26 | $23.26 | 0 | — | — |
| 1978-08-22 | $22.92 | $22.92 | 0 | — | — |
| 1978-08-21 | $22.70 | $22.70 | 0 | — | — |
| 1978-08-18 | $23.60 | $23.60 | 0 | — | — |
| 1978-08-17 | $23.60 | $23.60 | 0 | — | — |
| 1978-08-16 | $23.37 | $23.37 | 0 | — | — |
| 1978-08-15 | $23.37 | $23.37 | 0 | — | — |
| 1978-08-14 | $23.37 | $23.37 | 0 | — | — |
| 1978-08-11 | $23.71 | $23.71 | 0 | — | — |
| 1978-08-10 | $24.05 | $24.05 | 0 | — | — |
| 1978-08-09 | $24.50 | $24.50 | 0 | — | — |
| 1978-08-08 | $24.38 | $24.38 | 0 | — | — |
| 1978-08-07 | $24.72 | $24.72 | 0 | — | — |
| 1978-08-04 | $24.50 | $24.50 | 0 | — | — |
| 1978-08-03 | $24.16 | $24.16 | 0 | — | — |
| 1978-08-02 | $23.94 | $23.94 | 0 | — | — |
| 1978-08-01 | $23.15 | $23.15 | 0 | — | — |
| 1978-07-31 | $22.81 | $22.81 | 0 | — | — |
| 1978-07-28 | $22.47 | $22.47 | 0 | — | — |
| 1978-07-27 | $22.47 | $22.47 | 0 | — | — |
| 1978-07-26 | $21.46 | $21.46 | 0 | — | — |
| 1978-07-25 | $20.68 | $20.68 | 0 | — | — |
| 1978-07-24 | $20.34 | $20.34 | 0 | — | — |
| 1978-07-21 | $20.34 | $20.34 | 0 | — | — |
| 1978-07-20 | $20.23 | $20.23 | 0 | — | — |
| 1978-07-19 | $20.00 | $20.00 | 0 | — | — |
| 1978-07-18 | $20.00 | $20.00 | 0 | — | — |
| 1978-07-17 | $20.00 | $20.00 | 0 | — | — |
| 1978-07-14 | $20.00 | $20.00 | 0 | — | — |
| 1978-07-13 | $20.00 | $20.00 | 0 | — | — |
| 1978-07-12 | $20.00 | $20.00 | 0 | — | — |
| 1978-07-11 | $20.11 | $20.11 | 0 | — | — |
| 1978-07-10 | $19.78 | $19.78 | 0 | — | — |
| 1978-07-07 | $19.44 | $19.44 | 0 | — | — |
| 1978-07-06 | $19.33 | $19.33 | 0 | — | — |
| 1978-07-05 | $19.33 | $19.33 | 0 | — | — |
| 1978-07-03 | $19.44 | $19.44 | 0 | — | — |
| 1978-06-30 | $19.33 | $19.33 | 0 | — | — |
| 1978-06-29 | $19.22 | $19.22 | 0 | — | — |
| 1978-06-28 | $19.22 | $19.22 | 0 | — | — |
| 1978-06-27 | $18.99 | $18.99 | 0 | — | — |
| 1978-06-26 | $18.99 | $18.99 | 0 | — | — |
| 1978-06-23 | $19.22 | $19.22 | 0 | — | — |
| 1978-06-22 | $19.10 | $19.10 | 0 | — | — |
| 1978-06-21 | $19.10 | $19.10 | 0 | — | — |
| 1978-06-20 | $19.22 | $19.22 | 0 | — | — |
| 1978-06-19 | $19.33 | $19.33 | 0 | — | — |
| 1978-06-16 | $19.44 | $19.44 | 0 | — | — |
| 1978-06-15 | $19.55 | $19.55 | 0 | — | — |
| 1978-06-14 | $19.55 | $19.55 | 0 | — | — |
| 1978-06-13 | $19.67 | $19.67 | 0 | — | — |
| 1978-06-12 | $20.00 | $20.00 | 0 | — | — |
| 1978-06-09 | $20.00 | $20.00 | 0 | — | — |
| 1978-06-08 | $20.23 | $20.23 | 0 | — | — |
| 1978-06-07 | $20.11 | $20.11 | 0 | — | — |
| 1978-06-06 | $19.67 | $19.67 | 0 | — | — |
| 1978-06-05 | $19.22 | $19.22 | 0 | — | — |
| 1978-06-02 | $18.99 | $18.99 | 0 | — | — |
| 1978-06-01 | $18.99 | $18.99 | 0 | — | — |
| 1978-05-31 | $18.99 | $18.99 | 0 | — | — |
| 1978-05-30 | $18.99 | $18.99 | 0 | — | — |
| 1978-05-26 | $19.10 | $19.10 | 0 | — | — |
| 1978-05-25 | $18.88 | $18.88 | 0 | — | — |
| 1978-05-24 | $18.65 | $18.65 | 0 | — | — |
| 1978-05-23 | $19.89 | $19.89 | 0 | — | — |
| 1978-05-22 | $20.11 | $20.11 | 0 | — | — |
| 1978-05-19 | $20.11 | $20.11 | 0 | — | — |
| 1978-05-18 | $20.23 | $20.23 | 0 | — | — |
| 1978-05-17 | $20.11 | $20.11 | 0 | — | — |
| 1978-05-16 | $19.89 | $19.89 | 0 | — | — |
| 1978-05-15 | $19.67 | $19.67 | 0 | — | — |
| 1978-05-12 | $19.67 | $19.67 | 0 | — | — |
| 1978-05-11 | $19.22 | $19.22 | 0 | — | — |
| 1978-05-10 | $19.10 | $19.10 | 0 | — | — |
| 1978-05-09 | $19.33 | $19.33 | 0 | — | — |
| 1978-05-08 | $19.33 | $19.33 | 0 | — | — |
| 1978-05-05 | $19.10 | $19.10 | 0 | — | — |
| 1978-05-04 | $18.88 | $18.88 | 0 | — | — |
| 1978-05-03 | $18.88 | $18.88 | 0 | — | — |
| 1978-05-02 | $18.54 | $18.54 | 0 | — | — |
| 1978-05-01 | $18.32 | $18.32 | 0 | — | — |
| 1978-04-28 | $18.20 | $18.20 | 0 | — | — |
| 1978-04-27 | $18.20 | $18.20 | 0 | — | — |
| 1978-04-26 | $18.43 | $18.43 | 0 | — | — |
| 1978-04-25 | $18.54 | $18.54 | 0 | — | — |
| 1978-04-24 | $18.43 | $18.43 | 0 | — | — |
| 1978-04-21 | $18.54 | $18.54 | 0 | — | — |
| 1978-04-20 | $18.65 | $18.65 | 0 | — | — |
| 1978-04-19 | $18.32 | $18.32 | 0 | — | — |
| 1978-04-18 | $18.32 | $18.32 | 0 | — | — |
| 1978-04-17 | $18.65 | $18.65 | 0 | — | — |
| 1978-04-14 | $18.32 | $18.32 | 0 | — | — |
| 1978-04-13 | $17.98 | $17.98 | 0 | — | — |
| 1978-04-12 | $17.75 | $17.75 | 0 | — | — |
| 1978-04-11 | $17.42 | $17.42 | 0 | — | — |
| 1978-04-10 | $17.31 | $17.31 | 0 | — | — |
| 1978-04-07 | $17.31 | $17.31 | 0 | — | — |
| 1978-04-06 | $16.86 | $16.86 | 0 | — | — |
| 1978-04-05 | $16.74 | $16.74 | 0 | — | — |
| 1978-04-04 | $16.63 | $16.63 | 0 | — | — |
| 1978-04-03 | $16.18 | $16.18 | 0 | — | — |
| 1978-03-31 | $16.07 | $16.07 | 0 | — | — |
| 1978-03-30 | $15.96 | $15.96 | 0 | — | — |
| 1978-03-29 | $16.41 | $16.41 | 0 | — | — |
| 1978-03-28 | $17.08 | $17.08 | 0 | — | — |
| 1978-03-27 | $17.19 | $17.19 | 0 | — | — |
| 1978-03-23 | $17.31 | $17.31 | 0 | — | — |
| 1978-03-22 | $17.31 | $17.31 | 0 | — | — |
| 1978-03-21 | $17.08 | $17.08 | 0 | — | — |
| 1978-03-20 | $17.53 | $17.53 | 0 | — | — |
| 1978-03-17 | $17.42 | $17.42 | 0 | — | — |
| 1978-03-16 | $17.42 | $17.42 | 0 | — | — |
| 1978-03-15 | $17.08 | $17.08 | 0 | — | — |
| 1978-03-14 | $17.08 | $17.08 | 0 | — | — |
| 1978-03-13 | $17.08 | $17.08 | 0 | — | — |
| 1978-03-10 | $17.08 | $17.08 | 0 | — | — |
| 1978-03-09 | $16.97 | $16.97 | 0 | — | — |
| 1978-03-08 | $16.74 | $16.74 | 0 | — | — |
| 1978-03-07 | $16.41 | $16.41 | 0 | — | — |
| 1978-03-06 | $16.29 | $16.29 | 0 | — | — |
| 1978-03-03 | $16.41 | $16.41 | 0 | — | — |
| 1978-03-02 | $16.41 | $16.41 | 0 | — | — |
| 1978-03-01 | $16.41 | $16.41 | 0 | — | — |
| 1978-02-28 | $16.29 | $16.29 | 0 | — | — |
| 1978-02-27 | $16.74 | $16.74 | 0 | — | — |
| 1978-02-24 | $16.97 | $16.97 | 0 | — | — |
| 1978-02-23 | $16.74 | $16.74 | 0 | — | — |
| 1978-02-22 | $16.74 | $16.74 | 0 | — | — |
| 1978-02-21 | $16.74 | $16.74 | 0 | — | — |
| 1978-02-17 | $16.74 | $16.74 | 0 | — | — |
| 1978-02-16 | $16.63 | $16.63 | 0 | — | — |
| 1978-02-15 | $16.74 | $16.74 | 0 | — | — |
| 1978-02-14 | $16.63 | $16.63 | 0 | — | — |
| 1978-02-13 | $16.86 | $16.86 | 0 | — | — |
| 1978-02-10 | $17.19 | $17.19 | 0 | — | — |
| 1978-02-09 | $16.97 | $16.97 | 0 | — | — |
| 1978-02-08 | $16.97 | $16.97 | 0 | — | — |
| 1978-02-07 | $16.74 | $16.74 | 0 | — | — |
| 1978-02-06 | $16.63 | $16.63 | 0 | — | — |
| 1978-02-03 | $16.74 | $16.74 | 0 | — | — |
| 1978-02-02 | $16.74 | $16.74 | 0 | — | — |
| 1978-02-01 | $16.74 | $16.74 | 0 | — | — |
| 1978-01-31 | $16.52 | $16.52 | 0 | — | — |
| 1978-01-30 | $16.52 | $16.52 | 0 | — | — |
| 1978-01-27 | $16.52 | $16.52 | 0 | — | — |
| 1978-01-26 | $16.41 | $16.41 | 0 | — | — |
| 1978-01-25 | $16.41 | $16.41 | 0 | — | — |
| 1978-01-24 | $16.41 | $16.41 | 0 | — | — |
| 1978-01-23 | $16.41 | $16.41 | 0 | — | — |
| 1978-01-20 | $16.41 | $16.41 | 0 | — | — |
| 1978-01-19 | $16.41 | $16.41 | 0 | — | — |
| 1978-01-18 | $16.29 | $16.29 | 0 | — | — |
| 1978-01-17 | $16.07 | $16.07 | 0 | — | — |
| 1978-01-16 | $15.84 | $15.84 | 0 | — | — |
| 1978-01-13 | $16.07 | $16.07 | 0 | — | — |
| 1978-01-12 | $16.29 | $16.29 | 0 | — | — |
| 1978-01-11 | $16.07 | $16.07 | 0 | — | — |
| 1978-01-10 | $16.52 | $16.52 | 0 | — | — |
| 1978-01-09 | $16.86 | $16.86 | 0 | — | — |
| 1978-01-06 | $17.08 | $17.08 | 0 | — | — |
| 1978-01-05 | $17.98 | $17.98 | 0 | — | — |
| 1978-01-04 | $17.87 | $17.87 | 0 | — | — |
| 1978-01-03 | $17.98 | $17.98 | 0 | — | — |