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
- 1973-02-21 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 | $22.38 | $22.78 | 15,800 | — | — |
| 1978-12-28 | $22.50 | $22.91 | 12,700 | — | — |
| 1978-12-27 | $22.50 | $22.91 | 15,800 | — | — |
| 1978-12-26 | $22.25 | $22.65 | 50,100 | — | — |
| 1978-12-22 | $22.25 | $22.65 | 18,100 | — | — |
| 1978-12-21 | $22.38 | $22.78 | 24,900 | — | — |
| 1978-12-20 | $22.25 | $22.65 | 11,100 | — | — |
| 1978-12-19 | $22.38 | $22.78 | 32,800 | — | — |
| 1978-12-18 | $22.38 | $22.78 | 29,400 | — | — |
| 1978-12-15 | $22.50 | $22.91 | 9,700 | — | — |
| 1978-12-14 | $22.63 | $23.03 | 10,100 | — | — |
| 1978-12-13 | $22.63 | $23.03 | 39,800 | — | — |
| 1978-12-12 | $22.88 | $23.29 | 14,400 | — | — |
| 1978-12-11 | $22.88 | $23.29 | 17,700 | — | — |
| 1978-12-08 | $22.88 | $23.29 | 16,000 | — | — |
| 1978-12-07 | $23.00 | $23.42 | 21,300 | — | — |
| 1978-12-06 | $22.88 | $23.29 | 48,300 | — | — |
| 1978-12-05 | $22.75 | $23.16 | 19,400 | — | — |
| 1978-12-04 | $22.63 | $23.03 | 18,900 | — | — |
| 1978-12-01 | $22.38 | $22.78 | 15,100 | — | — |
| 1978-11-30 | $22.50 | $22.91 | 9,500 | — | — |
| 1978-11-29 | $22.25 | $22.65 | 23,400 | — | — |
| 1978-11-28 | $22.13 | $22.53 | 15,000 | — | — |
| 1978-11-27 | $22.13 | $22.53 | 15,300 | — | — |
| 1978-11-24 | $22.13 | $22.53 | 8,200 | — | — |
| 1978-11-22 | $22.25 | $22.65 | 42,000 | — | — |
| 1978-11-21 | $22.50 | $22.91 | 18,800 | — | — |
| 1978-11-20 | $22.38 | $22.78 | 12,000 | — | — |
| 1978-11-17 | $22.25 | $22.65 | 23,000 | — | — |
| 1978-11-16 | $22.00 | $22.40 | 20,000 | — | — |
| 1978-11-15 | $22.00 | $22.40 | 31,800 | — | — |
| 1978-11-14 | $21.88 | $22.27 | 16,300 | — | — |
| 1978-11-13 | $22.25 | $22.65 | 24,300 | — | — |
| 1978-11-10 | $22.13 | $22.53 | 15,600 | — | — |
| 1978-11-09 | $21.88 | $22.27 | 12,800 | — | — |
| 1978-11-08 | $21.63 | $22.02 | 34,100 | — | — |
| 1978-11-07 | $21.75 | $22.14 | 23,900 | — | — |
| 1978-11-06 | $21.88 | $22.27 | 18,400 | — | — |
| 1978-11-03 | $22.00 | $22.40 | 19,800 | — | — |
| 1978-11-02 | $22.38 | $22.78 | 30,400 | — | — |
| 1978-11-01 | $22.50 | $22.91 | 90,400 | — | — |
| 1978-10-31 | $21.50 | $21.89 | 31,800 | — | — |
| 1978-10-30 | $21.38 | $21.76 | 54,000 | — | — |
| 1978-10-27 | $22.00 | $22.40 | 36,800 | — | — |
| 1978-10-26 | $22.50 | $22.91 | 15,600 | — | — |
| 1978-10-25 | $22.75 | $23.16 | 10,400 | — | — |
| 1978-10-24 | $22.75 | $23.16 | 24,600 | — | — |
| 1978-10-23 | $22.75 | $23.16 | 21,300 | — | — |
| 1978-10-20 | $22.75 | $23.16 | 30,200 | — | — |
| 1978-10-19 | $22.75 | $23.16 | 14,800 | — | — |
| 1978-10-18 | $22.88 | $23.29 | 17,300 | — | — |
| 1978-10-17 | $23.13 | $23.54 | 30,000 | — | — |
| 1978-10-16 | $23.38 | $23.80 | 106,300 | — | — |
| 1978-10-13 | $24.13 | $24.56 | 85,600 | — | — |
| 1978-10-12 | $24.13 | $24.56 | 20,100 | — | — |
| 1978-10-11 | $24.13 | $24.56 | 16,100 | — | — |
| 1978-10-10 | $24.13 | $24.56 | 14,800 | — | — |
| 1978-10-09 | $24.25 | $24.69 | 10,000 | — | — |
| 1978-10-06 | $24.00 | $24.43 | 25,400 | — | — |
| 1978-10-05 | $24.13 | $24.56 | 13,900 | — | — |
| 1978-10-04 | $24.13 | $24.56 | 17,500 | — | — |
| 1978-10-03 | $24.13 | $24.56 | 14,400 | — | — |
| 1978-10-02 | $24.00 | $24.43 | 10,800 | — | — |
| 1978-09-29 | $24.00 | $24.43 | 21,900 | — | — |
| 1978-09-28 | $24.00 | $24.43 | 74,500 | — | — |
| 1978-09-27 | $23.88 | $24.31 | 14,700 | — | — |
| 1978-09-26 | $23.75 | $24.18 | 15,500 | — | — |
| 1978-09-25 | $23.75 | $24.18 | 13,100 | — | — |
| 1978-09-22 | $23.75 | $24.18 | 12,100 | — | — |
| 1978-09-21 | $23.75 | $24.18 | 12,400 | — | — |
| 1978-09-20 | $23.88 | $24.31 | 62,700 | — | — |
| 1978-09-19 | $23.88 | $24.31 | 35,300 | — | — |
| 1978-09-18 | $24.00 | $24.43 | 48,100 | — | — |
| 1978-09-15 | $24.00 | $24.43 | 163,900 | — | — |
| 1978-09-14 | $23.75 | $24.18 | 141,400 | — | — |
| 1978-09-13 | $23.75 | $24.18 | 18,200 | — | — |
| 1978-09-12 | $23.63 | $24.05 | 12,900 | — | — |
| 1978-09-11 | $23.75 | $24.18 | 19,200 | — | — |
| 1978-09-08 | $23.75 | $24.18 | 9,200 | — | — |
| 1978-09-07 | $23.75 | $24.18 | 9,400 | — | — |
| 1978-09-06 | $23.75 | $24.18 | 20,200 | — | — |
| 1978-09-05 | $23.88 | $24.31 | 25,400 | — | — |
| 1978-09-01 | $23.88 | $24.31 | 9,300 | — | — |
| 1978-08-31 | $24.00 | $24.43 | 14,200 | — | — |
| 1978-08-30 | $23.88 | $24.31 | 10,100 | — | — |
| 1978-08-29 | $24.13 | $24.56 | 26,600 | — | — |
| 1978-08-28 | $24.13 | $24.56 | 21,700 | — | — |
| 1978-08-25 | $24.00 | $24.43 | 14,500 | — | — |
| 1978-08-24 | $24.00 | $24.43 | 13,800 | — | — |
| 1978-08-23 | $23.75 | $24.18 | 26,600 | — | — |
| 1978-08-22 | $23.63 | $24.05 | 26,000 | — | — |
| 1978-08-21 | $24.00 | $24.43 | 16,500 | — | — |
| 1978-08-18 | $23.88 | $24.31 | 45,100 | — | — |
| 1978-08-17 | $24.00 | $24.43 | 26,900 | — | — |
| 1978-08-16 | $24.25 | $24.69 | 26,400 | — | — |
| 1978-08-15 | $24.25 | $24.69 | 17,400 | — | — |
| 1978-08-14 | $24.25 | $24.69 | 40,400 | — | — |
| 1978-08-11 | $24.38 | $24.82 | 17,200 | — | — |
| 1978-08-10 | $24.25 | $24.69 | 48,600 | — | — |
| 1978-08-09 | $24.25 | $24.69 | 50,700 | — | — |
| 1978-08-08 | $24.13 | $24.56 | 20,700 | — | — |
| 1978-08-07 | $24.00 | $24.43 | 17,100 | — | — |
| 1978-08-04 | $24.25 | $24.69 | 17,700 | — | — |
| 1978-08-03 | $24.50 | $24.94 | 208,500 | — | — |
| 1978-08-02 | $24.13 | $24.56 | 54,800 | — | — |
| 1978-08-01 | $23.50 | $23.93 | 49,500 | — | — |
| 1978-07-31 | $23.25 | $23.67 | 58,300 | — | — |
| 1978-07-28 | $23.13 | $23.54 | 14,600 | — | — |
| 1978-07-27 | $23.00 | $23.42 | 22,400 | — | — |
| 1978-07-26 | $23.00 | $23.42 | 11,400 | — | — |
| 1978-07-25 | $23.00 | $23.42 | 13,900 | — | — |
| 1978-07-24 | $23.13 | $23.54 | 15,900 | — | — |
| 1978-07-21 | $23.13 | $23.54 | 13,800 | — | — |
| 1978-07-20 | $23.00 | $23.42 | 23,600 | — | — |
| 1978-07-19 | $23.13 | $23.54 | 46,800 | — | — |
| 1978-07-18 | $22.88 | $23.29 | 17,200 | — | — |
| 1978-07-17 | $23.13 | $23.54 | 62,800 | — | — |
| 1978-07-14 | $23.88 | $24.31 | 37,900 | — | — |
| 1978-07-13 | $23.75 | $24.18 | 18,500 | — | — |
| 1978-07-12 | $23.63 | $24.05 | 41,600 | — | — |
| 1978-07-11 | $23.50 | $23.93 | 9,800 | — | — |
| 1978-07-10 | $23.50 | $23.93 | 65,500 | — | — |
| 1978-07-07 | $23.25 | $23.67 | 25,700 | — | — |
| 1978-07-06 | $23.25 | $23.67 | 125,800 | — | — |
| 1978-07-05 | $23.00 | $23.42 | 36,300 | — | — |
| 1978-07-03 | $22.88 | $23.29 | 6,800 | — | — |
| 1978-06-30 | $22.88 | $23.29 | 7,300 | — | — |
| 1978-06-29 | $22.75 | $23.16 | 32,700 | — | — |
| 1978-06-28 | $22.63 | $23.03 | 13,000 | — | — |
| 1978-06-27 | $22.75 | $23.16 | 33,000 | — | — |
| 1978-06-26 | $22.50 | $22.91 | 16,200 | — | — |
| 1978-06-23 | $22.50 | $22.91 | 47,500 | — | — |
| 1978-06-22 | $22.63 | $23.03 | 74,800 | — | — |
| 1978-06-21 | $22.50 | $22.91 | 42,000 | — | — |
| 1978-06-20 | $22.38 | $22.78 | 12,400 | — | — |
| 1978-06-19 | $22.38 | $22.78 | 11,300 | — | — |
| 1978-06-16 | $22.50 | $22.91 | 9,900 | — | — |
| 1978-06-15 | $22.50 | $22.91 | 14,800 | — | — |
| 1978-06-14 | $22.63 | $23.03 | 23,200 | — | — |
| 1978-06-13 | $22.50 | $22.91 | 15,500 | — | — |
| 1978-06-12 | $22.38 | $22.78 | 35,400 | — | — |
| 1978-06-09 | $22.13 | $22.53 | 12,000 | — | — |
| 1978-06-08 | $22.00 | $22.40 | 15,600 | — | — |
| 1978-06-07 | $22.13 | $22.53 | 9,100 | — | — |
| 1978-06-06 | $22.13 | $22.53 | 27,900 | — | — |
| 1978-06-05 | $21.88 | $22.27 | 29,600 | — | — |
| 1978-06-02 | $21.75 | $22.14 | 57,400 | — | — |
| 1978-06-01 | $21.75 | $22.14 | 89,000 | — | — |
| 1978-05-31 | $21.75 | $22.14 | 14,200 | — | — |
| 1978-05-30 | $21.88 | $22.27 | 24,100 | — | — |
| 1978-05-26 | $22.13 | $22.53 | 16,800 | — | — |
| 1978-05-25 | $22.13 | $22.53 | 19,800 | — | — |
| 1978-05-24 | $22.13 | $22.53 | 25,900 | — | — |
| 1978-05-23 | $22.13 | $22.53 | 30,900 | — | — |
| 1978-05-22 | $22.13 | $22.53 | 31,000 | — | — |
| 1978-05-19 | $21.88 | $22.27 | 18,300 | — | — |
| 1978-05-18 | $21.75 | $22.14 | 16,300 | — | — |
| 1978-05-17 | $21.75 | $22.14 | 109,600 | — | — |
| 1978-05-16 | $21.88 | $22.27 | 26,300 | — | — |
| 1978-05-15 | $21.75 | $22.14 | 50,100 | — | — |
| 1978-05-12 | $22.00 | $22.40 | 45,600 | — | — |
| 1978-05-11 | $22.00 | $22.40 | 11,900 | — | — |
| 1978-05-10 | $22.13 | $22.53 | 15,800 | — | — |
| 1978-05-09 | $22.13 | $22.53 | 14,600 | — | — |
| 1978-05-08 | $22.00 | $22.40 | 20,200 | — | — |
| 1978-05-05 | $22.00 | $22.40 | 26,300 | — | — |
| 1978-05-04 | $22.25 | $22.65 | 20,200 | — | — |
| 1978-05-03 | $22.13 | $22.53 | 18,600 | — | — |
| 1978-05-02 | $22.25 | $22.65 | 28,200 | — | — |
| 1978-05-01 | $22.25 | $22.65 | 16,000 | — | — |
| 1978-04-28 | $22.00 | $22.40 | 38,600 | — | — |
| 1978-04-27 | $22.13 | $22.53 | 29,400 | — | — |
| 1978-04-26 | $22.50 | $22.91 | 21,700 | — | — |
| 1978-04-25 | $22.63 | $23.03 | 17,800 | — | — |
| 1978-04-24 | $22.50 | $22.91 | 34,200 | — | — |
| 1978-04-21 | $22.63 | $23.03 | 19,500 | — | — |
| 1978-04-20 | $22.63 | $23.03 | 16,300 | — | — |
| 1978-04-19 | $22.50 | $22.91 | 25,300 | — | — |
| 1978-04-18 | $22.63 | $23.03 | 23,500 | — | — |
| 1978-04-17 | $22.25 | $22.65 | 145,200 | — | — |
| 1978-04-14 | $23.38 | $23.80 | 18,400 | — | — |
| 1978-04-13 | $23.25 | $23.67 | 12,600 | — | — |
| 1978-04-12 | $23.25 | $23.67 | 12,600 | — | — |
| 1978-04-11 | $23.38 | $23.80 | 38,700 | — | — |
| 1978-04-10 | $23.50 | $23.93 | 32,000 | — | — |
| 1978-04-07 | $23.63 | $24.05 | 10,700 | — | — |
| 1978-04-06 | $23.88 | $24.31 | 9,600 | — | — |
| 1978-04-05 | $23.50 | $23.93 | 12,600 | — | — |
| 1978-04-04 | $23.63 | $24.05 | 17,400 | — | — |
| 1978-04-03 | $23.50 | $23.93 | 20,700 | — | — |
| 1978-03-31 | $24.00 | $24.43 | 47,900 | — | — |
| 1978-03-30 | $23.50 | $23.93 | 21,400 | — | — |
| 1978-03-29 | $23.50 | $23.93 | 47,100 | — | — |
| 1978-03-28 | $23.38 | $23.80 | 9,500 | — | — |
| 1978-03-27 | $23.38 | $23.80 | 10,800 | — | — |
| 1978-03-23 | $23.38 | $23.80 | 13,900 | — | — |
| 1978-03-22 | $23.38 | $23.80 | 14,500 | — | — |
| 1978-03-21 | $23.38 | $23.80 | 10,700 | — | — |
| 1978-03-20 | $23.25 | $23.67 | 9,200 | — | — |
| 1978-03-17 | $23.50 | $23.93 | 10,400 | — | — |
| 1978-03-16 | $23.25 | $23.67 | 7,100 | — | — |
| 1978-03-15 | $23.25 | $23.67 | 21,000 | — | — |
| 1978-03-14 | $23.13 | $23.54 | 66,100 | — | — |
| 1978-03-13 | $23.13 | $23.54 | 16,700 | — | — |
| 1978-03-10 | $23.25 | $23.67 | 12,300 | — | — |
| 1978-03-09 | $23.13 | $23.54 | 9,900 | — | — |
| 1978-03-08 | $23.13 | $23.54 | 25,000 | — | — |
| 1978-03-07 | $22.88 | $23.29 | 12,900 | — | — |
| 1978-03-06 | $22.63 | $23.03 | 20,300 | — | — |
| 1978-03-03 | $22.88 | $23.29 | 15,800 | — | — |
| 1978-03-02 | $22.75 | $23.16 | 25,000 | — | — |
| 1978-03-01 | $22.63 | $23.03 | 32,900 | — | — |
| 1978-02-28 | $22.50 | $22.91 | 73,200 | — | — |
| 1978-02-27 | $22.63 | $23.03 | 38,800 | — | — |
| 1978-02-24 | $22.63 | $23.03 | 31,300 | — | — |
| 1978-02-23 | $22.50 | $22.91 | 31,200 | — | — |
| 1978-02-22 | $22.25 | $22.65 | 45,200 | — | — |
| 1978-02-21 | $22.25 | $22.65 | 224,400 | — | — |
| 1978-02-17 | $22.63 | $23.03 | 11,500 | — | — |
| 1978-02-16 | $22.75 | $23.16 | 16,000 | — | — |
| 1978-02-15 | $22.88 | $23.29 | 10,900 | — | — |
| 1978-02-14 | $22.88 | $23.29 | 12,900 | — | — |
| 1978-02-13 | $22.88 | $23.29 | 11,900 | — | — |
| 1978-02-10 | $23.13 | $23.54 | 10,300 | — | — |
| 1978-02-09 | $23.00 | $23.42 | 14,900 | — | — |
| 1978-02-08 | $22.88 | $23.29 | 15,100 | — | — |
| 1978-02-07 | $22.88 | $23.29 | 12,900 | — | — |
| 1978-02-06 | $23.00 | $23.42 | 13,000 | — | — |
| 1978-02-03 | $23.00 | $23.42 | 13,500 | — | — |
| 1978-02-02 | $22.88 | $23.29 | 21,500 | — | — |
| 1978-02-01 | $23.00 | $23.42 | 66,400 | — | — |
| 1978-01-31 | $23.25 | $23.67 | 26,500 | — | — |
| 1978-01-30 | $22.75 | $23.16 | 22,900 | — | — |
| 1978-01-27 | $22.25 | $22.65 | 37,700 | — | — |
| 1978-01-26 | $22.38 | $22.78 | 14,300 | — | — |
| 1978-01-25 | $22.50 | $22.91 | 19,000 | — | — |
| 1978-01-24 | $22.38 | $22.78 | 47,200 | — | — |
| 1978-01-23 | $22.50 | $22.91 | 23,600 | — | — |
| 1978-01-20 | $22.75 | $23.16 | 12,900 | — | — |
| 1978-01-19 | $22.75 | $23.16 | 27,700 | — | — |
| 1978-01-18 | $22.63 | $23.03 | 19,500 | — | — |
| 1978-01-17 | $22.75 | $23.16 | 44,300 | — | — |
| 1978-01-16 | $23.00 | $23.42 | 17,500 | — | — |
| 1978-01-13 | $23.50 | $23.93 | 23,400 | — | — |
| 1978-01-12 | $23.50 | $23.93 | 15,300 | — | — |
| 1978-01-11 | $23.38 | $23.80 | 21,100 | — | — |
| 1978-01-10 | $23.63 | $24.05 | 24,700 | — | — |
| 1978-01-09 | $23.63 | $24.05 | 23,800 | — | — |
| 1978-01-06 | $23.75 | $24.18 | 40,500 | — | — |
| 1978-01-05 | $23.75 | $24.18 | 24,000 | — | — |
| 1978-01-04 | $23.50 | $23.93 | 23,400 | — | — |
| 1978-01-03 | $23.50 | $23.93 | 173,300 | — | — |