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
- 1977-01-03 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 — 1978
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1978-12-29 | $14.89 | $14.89 | 15,904 | — | — |
| 1978-12-28 | $14.84 | $14.84 | 39,759 | — | — |
| 1978-12-27 | $14.78 | $14.78 | 12,530 | — | — |
| 1978-12-26 | $14.94 | $14.94 | 12,530 | — | — |
| 1978-12-22 | $14.94 | $14.94 | 34,217 | — | — |
| 1978-12-21 | $14.84 | $14.84 | 19,036 | — | — |
| 1978-12-20 | $14.78 | $14.78 | 20,482 | — | — |
| 1978-12-19 | $14.78 | $14.78 | 18,554 | — | — |
| 1978-12-18 | $14.73 | $14.73 | 26,265 | — | — |
| 1978-12-15 | $14.84 | $14.84 | 16,386 | — | — |
| 1978-12-14 | $14.78 | $14.78 | 26,506 | — | — |
| 1978-12-13 | $14.73 | $14.73 | 29,398 | — | — |
| 1978-12-12 | $14.84 | $14.84 | 20,241 | — | — |
| 1978-12-11 | $14.73 | $14.73 | 21,446 | — | — |
| 1978-12-08 | $14.78 | $14.78 | 78,554 | — | — |
| 1978-12-07 | $14.84 | $14.84 | 42,651 | — | — |
| 1978-12-06 | $14.94 | $14.94 | 42,651 | — | — |
| 1978-12-05 | $14.73 | $14.73 | 86,265 | — | — |
| 1978-12-04 | $14.68 | $14.68 | 27,229 | — | — |
| 1978-12-01 | $14.84 | $14.84 | 24,337 | — | — |
| 1978-11-30 | $14.73 | $14.73 | 70,361 | — | — |
| 1978-11-29 | $14.73 | $14.73 | 32,289 | — | — |
| 1978-11-28 | $15.30 | $15.30 | 35,422 | — | — |
| 1978-11-27 | $15.56 | $15.56 | 16,867 | — | — |
| 1978-11-24 | $15.41 | $15.41 | 7,711 | — | — |
| 1978-11-22 | $15.30 | $15.30 | 20,723 | — | — |
| 1978-11-21 | $15.20 | $15.20 | 17,108 | — | — |
| 1978-11-20 | $15.30 | $15.30 | 17,108 | — | — |
| 1978-11-17 | $15.04 | $15.04 | 16,867 | — | — |
| 1978-11-16 | $14.94 | $14.94 | 14,940 | — | — |
| 1978-11-15 | $14.78 | $14.78 | 19,759 | — | — |
| 1978-11-14 | $14.84 | $14.84 | 22,651 | — | — |
| 1978-11-13 | $14.94 | $14.94 | 30,602 | — | — |
| 1978-11-10 | $14.89 | $14.89 | 9,639 | — | — |
| 1978-11-09 | $14.78 | $14.78 | 16,627 | — | — |
| 1978-11-08 | $14.99 | $14.99 | 20,000 | — | — |
| 1978-11-07 | $14.84 | $14.84 | 11,084 | — | — |
| 1978-11-06 | $15.04 | $15.04 | 27,711 | — | — |
| 1978-11-03 | $15.15 | $15.15 | 14,699 | — | — |
| 1978-11-02 | $15.15 | $15.15 | 33,976 | — | — |
| 1978-11-01 | $14.94 | $14.94 | 20,964 | — | — |
| 1978-10-31 | $14.94 | $14.94 | 26,988 | — | — |
| 1978-10-30 | $15.15 | $15.15 | 41,687 | — | — |
| 1978-10-27 | $14.99 | $14.99 | 12,771 | — | — |
| 1978-10-26 | $14.94 | $14.94 | 31,807 | — | — |
| 1978-10-25 | $14.94 | $14.94 | 30,361 | — | — |
| 1978-10-24 | $15.20 | $15.20 | 18,795 | — | — |
| 1978-10-23 | $15.04 | $15.04 | 32,048 | — | — |
| 1978-10-20 | $15.04 | $15.04 | 25,301 | — | — |
| 1978-10-19 | $15.15 | $15.15 | 27,952 | — | — |
| 1978-10-18 | $15.41 | $15.41 | 30,602 | — | — |
| 1978-10-17 | $15.77 | $15.77 | 22,651 | — | — |
| 1978-10-16 | $15.82 | $15.82 | 26,265 | — | — |
| 1978-10-13 | $16.44 | $16.44 | 17,590 | — | — |
| 1978-10-12 | $16.39 | $16.39 | 16,145 | — | — |
| 1978-10-11 | $16.44 | $16.44 | 11,325 | — | — |
| 1978-10-10 | $16.44 | $16.44 | 7,952 | — | — |
| 1978-10-09 | $16.50 | $16.50 | 7,711 | — | — |
| 1978-10-06 | $16.50 | $16.50 | 23,855 | — | — |
| 1978-10-05 | $16.29 | $16.29 | 13,494 | — | — |
| 1978-10-04 | $16.29 | $16.29 | 16,386 | — | — |
| 1978-10-03 | $16.13 | $16.13 | 15,422 | — | — |
| 1978-10-02 | $16.08 | $16.08 | 6,747 | — | — |
| 1978-09-29 | $16.18 | $16.19 | 23,855 | — | — |
| 1978-09-28 | $15.98 | $15.98 | 21,928 | — | — |
| 1978-09-27 | $16.03 | $16.03 | 17,831 | — | — |
| 1978-09-26 | $16.13 | $16.13 | 20,241 | — | — |
| 1978-09-25 | $16.13 | $16.13 | 11,084 | — | — |
| 1978-09-22 | $16.18 | $16.19 | 14,940 | — | — |
| 1978-09-21 | $16.18 | $16.19 | 14,217 | — | — |
| 1978-09-20 | $16.13 | $16.13 | 34,217 | — | — |
| 1978-09-19 | $15.98 | $15.98 | 46,988 | — | — |
| 1978-09-18 | $16.65 | $16.65 | 24,337 | — | — |
| 1978-09-15 | $16.91 | $16.91 | 21,205 | — | — |
| 1978-09-14 | $17.17 | $17.17 | 23,614 | — | — |
| 1978-09-13 | $17.33 | $17.33 | 41,446 | — | — |
| 1978-09-12 | $17.22 | $17.22 | 15,663 | — | — |
| 1978-09-11 | $17.17 | $17.17 | 25,783 | — | — |
| 1978-09-08 | $17.12 | $17.12 | 21,687 | — | — |
| 1978-09-07 | $17.12 | $17.12 | 18,795 | — | — |
| 1978-09-06 | $16.96 | $16.96 | 25,783 | — | — |
| 1978-09-05 | $16.76 | $16.76 | 17,831 | — | — |
| 1978-09-01 | $17.33 | $17.33 | 21,446 | — | — |
| 1978-08-31 | $17.53 | $17.53 | 14,940 | — | — |
| 1978-08-30 | $17.69 | $17.69 | 23,373 | — | — |
| 1978-08-29 | $17.59 | $17.59 | 24,096 | — | — |
| 1978-08-28 | $17.69 | $17.69 | 20,000 | — | — |
| 1978-08-25 | $17.74 | $17.74 | 28,675 | — | — |
| 1978-08-24 | $17.53 | $17.53 | 13,735 | — | — |
| 1978-08-23 | $17.59 | $17.59 | 21,687 | — | — |
| 1978-08-22 | $17.74 | $17.74 | 13,253 | — | — |
| 1978-08-21 | $17.79 | $17.79 | 28,193 | — | — |
| 1978-08-18 | $17.79 | $17.79 | 23,855 | — | — |
| 1978-08-17 | $17.79 | $17.79 | 49,639 | — | — |
| 1978-08-16 | $17.69 | $17.69 | 73,012 | — | — |
| 1978-08-15 | $17.74 | $17.74 | 15,422 | — | — |
| 1978-08-14 | $17.74 | $17.74 | 20,723 | — | — |
| 1978-08-11 | $17.79 | $17.79 | 28,916 | — | — |
| 1978-08-10 | $17.90 | $17.90 | 24,096 | — | — |
| 1978-08-09 | $17.79 | $17.79 | 32,048 | — | — |
| 1978-08-08 | $17.84 | $17.84 | 22,410 | — | — |
| 1978-08-07 | $17.64 | $17.64 | 18,554 | — | — |
| 1978-08-04 | $17.79 | $17.79 | 44,337 | — | — |
| 1978-08-03 | $17.69 | $17.69 | 42,892 | — | — |
| 1978-08-02 | $17.59 | $17.59 | 28,916 | — | — |
| 1978-08-01 | $17.38 | $17.38 | 30,843 | — | — |
| 1978-07-31 | $17.38 | $17.38 | 23,855 | — | — |
| 1978-07-28 | $17.43 | $17.43 | 25,542 | — | — |
| 1978-07-27 | $17.38 | $17.38 | 17,108 | — | — |
| 1978-07-26 | $17.43 | $17.43 | 146,506 | — | — |
| 1978-07-25 | $17.43 | $17.43 | 23,133 | — | — |
| 1978-07-24 | $17.38 | $17.38 | 22,169 | — | — |
| 1978-07-21 | $17.38 | $17.38 | 22,651 | — | — |
| 1978-07-20 | $17.33 | $17.33 | 48,916 | — | — |
| 1978-07-19 | $17.22 | $17.22 | 20,241 | — | — |
| 1978-07-18 | $17.17 | $17.17 | 15,181 | — | — |
| 1978-07-17 | $17.22 | $17.22 | 27,229 | — | — |
| 1978-07-14 | $17.53 | $17.53 | 10,120 | — | — |
| 1978-07-13 | $17.43 | $17.43 | 12,771 | — | — |
| 1978-07-12 | $17.43 | $17.43 | 9,398 | — | — |
| 1978-07-11 | $17.43 | $17.43 | 30,843 | — | — |
| 1978-07-10 | $17.43 | $17.43 | 25,542 | — | — |
| 1978-07-07 | $17.38 | $17.38 | 17,349 | — | — |
| 1978-07-06 | $17.33 | $17.33 | 11,807 | — | — |
| 1978-07-05 | $17.27 | $17.27 | 29,880 | — | — |
| 1978-07-03 | $17.38 | $17.38 | 12,771 | — | — |
| 1978-06-30 | $17.48 | $17.48 | 11,807 | — | — |
| 1978-06-29 | $17.43 | $17.43 | 76,867 | — | — |
| 1978-06-28 | $17.59 | $17.59 | 349,398 | — | — |
| 1978-06-27 | $17.74 | $17.74 | 197,108 | — | — |
| 1978-06-26 | $17.43 | $17.43 | 46,988 | — | — |
| 1978-06-23 | $17.74 | $17.74 | 93,494 | — | — |
| 1978-06-22 | $17.74 | $17.74 | 27,470 | — | — |
| 1978-06-21 | $17.53 | $17.53 | 35,663 | — | — |
| 1978-06-20 | $17.53 | $17.53 | 35,663 | — | — |
| 1978-06-19 | $17.48 | $17.48 | 65,783 | — | — |
| 1978-06-16 | $17.17 | $17.17 | 55,663 | — | — |
| 1978-06-15 | $16.96 | $16.96 | 15,181 | — | — |
| 1978-06-14 | $17.01 | $17.02 | 89,880 | — | — |
| 1978-06-13 | $16.91 | $16.91 | 20,241 | — | — |
| 1978-06-12 | $16.91 | $16.91 | 15,181 | — | — |
| 1978-06-09 | $16.96 | $16.96 | 40,964 | — | — |
| 1978-06-08 | $17.01 | $17.02 | 17,590 | — | — |
| 1978-06-07 | $16.96 | $16.96 | 73,735 | — | — |
| 1978-06-06 | $17.01 | $17.02 | 61,928 | — | — |
| 1978-06-05 | $16.86 | $16.86 | 17,831 | — | — |
| 1978-06-02 | $16.65 | $16.65 | 49,880 | — | — |
| 1978-06-01 | $16.76 | $16.76 | 41,446 | — | — |
| 1978-05-31 | $16.86 | $16.86 | 28,193 | — | — |
| 1978-05-30 | $16.70 | $16.70 | 16,627 | — | — |
| 1978-05-26 | $16.70 | $16.70 | 50,120 | — | — |
| 1978-05-25 | $16.70 | $16.70 | 86,265 | — | — |
| 1978-05-24 | $16.65 | $16.65 | 72,048 | — | — |
| 1978-05-23 | $16.70 | $16.70 | 48,916 | — | — |
| 1978-05-22 | $16.70 | $16.70 | 30,843 | — | — |
| 1978-05-19 | $16.76 | $16.76 | 62,651 | — | — |
| 1978-05-18 | $16.91 | $16.91 | 80,723 | — | — |
| 1978-05-17 | $16.91 | $16.91 | 53,253 | — | — |
| 1978-05-16 | $17.07 | $17.07 | 57,590 | — | — |
| 1978-05-15 | $16.81 | $16.81 | 39,277 | — | — |
| 1978-05-12 | $16.91 | $16.91 | 46,506 | — | — |
| 1978-05-11 | $16.65 | $16.65 | 124,096 | — | — |
| 1978-05-10 | $16.60 | $16.60 | 24,337 | — | — |
| 1978-05-09 | $16.55 | $16.55 | 20,723 | — | — |
| 1978-05-08 | $16.65 | $16.65 | 38,313 | — | — |
| 1978-05-05 | $16.55 | $16.55 | 26,988 | — | — |
| 1978-05-04 | $16.60 | $16.60 | 34,458 | — | — |
| 1978-05-03 | $16.55 | $16.55 | 35,181 | — | — |
| 1978-05-02 | $16.50 | $16.50 | 114,217 | — | — |
| 1978-05-01 | $16.44 | $16.44 | 50,602 | — | — |
| 1978-04-28 | $16.39 | $16.39 | 37,108 | — | — |
| 1978-04-27 | $16.18 | $16.19 | 30,602 | — | — |
| 1978-04-26 | $16.18 | $16.19 | 53,976 | — | — |
| 1978-04-25 | $16.29 | $16.29 | 36,386 | — | — |
| 1978-04-24 | $16.24 | $16.24 | 19,036 | — | — |
| 1978-04-21 | $16.29 | $16.29 | 26,747 | — | — |
| 1978-04-20 | $16.18 | $16.19 | 43,373 | — | — |
| 1978-04-19 | $16.18 | $16.19 | 74,940 | — | — |
| 1978-04-18 | $16.18 | $16.19 | 129,398 | — | — |
| 1978-04-17 | $16.24 | $16.24 | 76,627 | — | — |
| 1978-04-14 | $16.13 | $16.13 | 51,566 | — | — |
| 1978-04-13 | $15.98 | $15.98 | 28,675 | — | — |
| 1978-04-12 | $15.93 | $15.93 | 117,590 | — | — |
| 1978-04-11 | $16.08 | $16.08 | 51,084 | — | — |
| 1978-04-10 | $16.24 | $16.24 | 24,819 | — | — |
| 1978-04-07 | $16.13 | $16.13 | 19,036 | — | — |
| 1978-04-06 | $15.93 | $15.93 | 24,337 | — | — |
| 1978-04-05 | $16.03 | $16.03 | 24,337 | — | — |
| 1978-04-04 | $15.67 | $15.67 | 24,578 | — | — |
| 1978-04-03 | $15.46 | $15.46 | 31,084 | — | — |
| 1978-03-31 | $15.56 | $15.56 | 35,422 | — | — |
| 1978-03-30 | $15.04 | $15.04 | 60,241 | — | — |
| 1978-03-29 | $14.99 | $14.99 | 121,205 | — | — |
| 1978-03-28 | $14.58 | $14.58 | 18,554 | — | — |
| 1978-03-27 | $14.63 | $14.63 | 51,807 | — | — |
| 1978-03-23 | $14.68 | $14.68 | 34,940 | — | — |
| 1978-03-22 | $14.63 | $14.63 | 26,988 | — | — |
| 1978-03-21 | $14.78 | $14.78 | 55,663 | — | — |
| 1978-03-20 | $14.73 | $14.73 | 35,904 | — | — |
| 1978-03-17 | $14.63 | $14.63 | 53,494 | — | — |
| 1978-03-16 | $14.63 | $14.63 | 24,578 | — | — |
| 1978-03-15 | $14.68 | $14.68 | 18,795 | — | — |
| 1978-03-14 | $14.68 | $14.68 | 106,747 | — | — |
| 1978-03-13 | $14.73 | $14.73 | 87,952 | — | — |
| 1978-03-10 | $14.63 | $14.63 | 88,916 | — | — |
| 1978-03-09 | $14.53 | $14.53 | 52,289 | — | — |
| 1978-03-08 | $14.84 | $14.84 | 16,867 | — | — |
| 1978-03-07 | $14.63 | $14.63 | 39,518 | — | — |
| 1978-03-06 | $14.42 | $14.42 | 17,349 | — | — |
| 1978-03-03 | $14.58 | $14.58 | 44,096 | — | — |
| 1978-03-02 | $14.68 | $14.68 | 23,614 | — | — |
| 1978-03-01 | $14.63 | $14.63 | 39,518 | — | — |
| 1978-02-28 | $14.94 | $14.94 | 13,012 | — | — |
| 1978-02-27 | $15.10 | $15.10 | 41,928 | — | — |
| 1978-02-24 | $15.04 | $15.04 | 17,590 | — | — |
| 1978-02-23 | $15.04 | $15.04 | 12,289 | — | — |
| 1978-02-22 | $15.04 | $15.04 | 22,892 | — | — |
| 1978-02-21 | $14.94 | $14.94 | 10,602 | — | — |
| 1978-02-17 | $15.04 | $15.04 | 8,193 | — | — |
| 1978-02-16 | $14.99 | $14.99 | 21,687 | — | — |
| 1978-02-15 | $15.15 | $15.15 | 22,169 | — | — |
| 1978-02-14 | $15.20 | $15.20 | 16,867 | — | — |
| 1978-02-13 | $15.25 | $15.25 | 7,229 | — | — |
| 1978-02-10 | $15.25 | $15.25 | 14,699 | — | — |
| 1978-02-09 | $15.25 | $15.25 | 14,940 | — | — |
| 1978-02-08 | $15.25 | $15.25 | 32,771 | — | — |
| 1978-02-07 | $15.15 | $15.15 | 11,084 | — | — |
| 1978-02-06 | $15.04 | $15.04 | 10,361 | — | — |
| 1978-02-03 | $15.25 | $15.25 | 16,145 | — | — |
| 1978-02-02 | $15.25 | $15.25 | 10,843 | — | — |
| 1978-02-01 | $14.99 | $14.99 | 15,904 | — | — |
| 1978-01-31 | $15.15 | $15.15 | 20,000 | — | — |
| 1978-01-30 | $15.04 | $15.04 | 13,253 | — | — |
| 1978-01-27 | $14.89 | $14.89 | 23,855 | — | — |
| 1978-01-26 | $15.04 | $15.04 | 8,916 | — | — |
| 1978-01-25 | $15.10 | $15.10 | 17,108 | — | — |
| 1978-01-24 | $15.20 | $15.20 | 15,904 | — | — |
| 1978-01-23 | $15.30 | $15.30 | 9,880 | — | — |
| 1978-01-20 | $15.20 | $15.20 | 1,205 | — | — |
| 1978-01-19 | $15.04 | $15.04 | 29,880 | — | — |
| 1978-01-18 | $15.36 | $15.35 | 12,048 | — | — |
| 1978-01-17 | $15.15 | $15.15 | 14,940 | — | — |
| 1978-01-16 | $15.10 | $15.10 | 19,036 | — | — |
| 1978-01-13 | $15.46 | $15.46 | 12,530 | — | — |
| 1978-01-12 | $15.36 | $15.35 | 12,530 | — | — |
| 1978-01-11 | $15.41 | $15.41 | 25,783 | — | — |
| 1978-01-10 | $15.36 | $15.35 | 22,651 | — | — |
| 1978-01-09 | $15.41 | $15.41 | 32,771 | — | — |
| 1978-01-06 | $15.82 | $15.82 | 24,337 | — | — |
| 1978-01-05 | $16.03 | $16.03 | 18,795 | — | — |
| 1978-01-04 | $15.93 | $15.93 | 9,639 | — | — |
| 1978-01-03 | $16.13 | $16.13 | 13,494 | — | — |