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 | $11.49 | $25.82 | 57,693 | — | — |
| 1978-12-28 | $11.49 | $25.82 | 53,228 | — | — |
| 1978-12-27 | $11.49 | $25.82 | 38,658 | — | — |
| 1978-12-26 | $11.81 | $26.54 | 41,713 | — | — |
| 1978-12-22 | $11.81 | $26.54 | 26,673 | — | — |
| 1978-12-21 | $11.70 | $26.30 | 46,765 | — | — |
| 1978-12-20 | $11.81 | $26.54 | 29,845 | — | — |
| 1978-12-19 | $11.81 | $26.54 | 32,783 | — | — |
| 1978-12-18 | $11.91 | $26.78 | 77,433 | — | — |
| 1978-12-15 | $12.02 | $27.02 | 31,960 | — | — |
| 1978-12-14 | $12.23 | $27.50 | 93,060 | — | — |
| 1978-12-13 | $12.34 | $27.74 | 105,045 | — | — |
| 1978-12-12 | $12.87 | $28.21 | 23,970 | — | — |
| 1978-12-11 | $12.98 | $28.44 | 17,390 | — | — |
| 1978-12-08 | $12.98 | $28.44 | 15,745 | — | — |
| 1978-12-07 | $12.98 | $28.44 | 13,983 | — | — |
| 1978-12-06 | $13.09 | $28.67 | 15,628 | — | — |
| 1978-12-05 | $13.19 | $28.90 | 13,395 | — | — |
| 1978-12-04 | $13.09 | $28.67 | 25,380 | — | — |
| 1978-12-01 | $12.87 | $28.21 | 33,370 | — | — |
| 1978-11-30 | $12.87 | $28.21 | 12,808 | — | — |
| 1978-11-29 | $12.87 | $28.21 | 32,900 | — | — |
| 1978-11-28 | $12.98 | $28.44 | 77,903 | — | — |
| 1978-11-27 | $12.87 | $28.21 | 58,045 | — | — |
| 1978-11-24 | $12.77 | $27.97 | 7,168 | — | — |
| 1978-11-22 | $12.77 | $27.97 | 30,785 | — | — |
| 1978-11-21 | $12.66 | $27.74 | 30,785 | — | — |
| 1978-11-20 | $12.66 | $27.74 | 23,735 | — | — |
| 1978-11-17 | $12.55 | $27.51 | 38,658 | — | — |
| 1978-11-16 | $12.23 | $26.81 | 20,445 | — | — |
| 1978-11-15 | $12.34 | $27.04 | 39,950 | — | — |
| 1978-11-14 | $12.34 | $27.04 | 29,023 | — | — |
| 1978-11-13 | $12.45 | $27.27 | 19,505 | — | — |
| 1978-11-10 | $12.45 | $27.27 | 23,265 | — | — |
| 1978-11-09 | $12.55 | $27.51 | 25,263 | — | — |
| 1978-11-08 | $12.45 | $27.27 | 27,848 | — | — |
| 1978-11-07 | $12.66 | $27.74 | 23,500 | — | — |
| 1978-11-06 | $12.66 | $27.74 | 30,198 | — | — |
| 1978-11-03 | $12.66 | $27.74 | 22,795 | — | — |
| 1978-11-02 | $12.77 | $27.97 | 39,715 | — | — |
| 1978-11-01 | $12.55 | $27.51 | 49,468 | — | — |
| 1978-10-31 | $12.55 | $27.51 | 95,293 | — | — |
| 1978-10-30 | $12.77 | $27.97 | 179,658 | — | — |
| 1978-10-27 | $12.77 | $27.97 | 33,253 | — | — |
| 1978-10-26 | $12.98 | $28.44 | 18,918 | — | — |
| 1978-10-25 | $13.09 | $28.67 | 21,150 | — | — |
| 1978-10-24 | $12.98 | $28.44 | 28,905 | — | — |
| 1978-10-23 | $13.09 | $28.67 | 37,013 | — | — |
| 1978-10-20 | $13.09 | $28.67 | 47,588 | — | — |
| 1978-10-19 | $13.09 | $28.67 | 26,320 | — | — |
| 1978-10-18 | $13.19 | $28.90 | 39,010 | — | — |
| 1978-10-17 | $13.30 | $29.14 | 45,238 | — | — |
| 1978-10-16 | $13.30 | $29.14 | 28,318 | — | — |
| 1978-10-13 | $13.40 | $29.37 | 17,625 | — | — |
| 1978-10-12 | $13.51 | $29.60 | 24,910 | — | — |
| 1978-10-11 | $13.40 | $29.37 | 20,798 | — | — |
| 1978-10-10 | $13.40 | $29.37 | 22,913 | — | — |
| 1978-10-09 | $13.51 | $29.60 | 19,975 | — | — |
| 1978-10-06 | $13.51 | $29.60 | 139,590 | — | — |
| 1978-10-05 | $13.51 | $29.60 | 13,983 | — | — |
| 1978-10-04 | $13.51 | $29.60 | 19,858 | — | — |
| 1978-10-03 | $13.40 | $29.37 | 13,395 | — | — |
| 1978-10-02 | $13.40 | $29.37 | 11,633 | — | — |
| 1978-09-29 | $13.40 | $29.37 | 18,918 | — | — |
| 1978-09-28 | $13.62 | $29.84 | 15,158 | — | — |
| 1978-09-27 | $13.51 | $29.60 | 20,210 | — | — |
| 1978-09-26 | $13.62 | $29.84 | 26,438 | — | — |
| 1978-09-25 | $13.62 | $29.84 | 24,675 | — | — |
| 1978-09-22 | $13.62 | $29.84 | 20,563 | — | — |
| 1978-09-21 | $13.51 | $29.60 | 19,035 | — | — |
| 1978-09-20 | $13.62 | $29.84 | 99,053 | — | — |
| 1978-09-19 | $14.04 | $30.06 | 26,438 | — | — |
| 1978-09-18 | $14.04 | $30.06 | 31,843 | — | — |
| 1978-09-15 | $13.94 | $29.83 | 46,765 | — | — |
| 1978-09-14 | $14.04 | $30.06 | 32,078 | — | — |
| 1978-09-13 | $14.04 | $30.06 | 27,025 | — | — |
| 1978-09-12 | $14.04 | $30.06 | 17,860 | — | — |
| 1978-09-11 | $14.04 | $30.06 | 40,655 | — | — |
| 1978-09-08 | $13.94 | $29.83 | 27,730 | — | — |
| 1978-09-07 | $13.94 | $29.83 | 25,145 | — | — |
| 1978-09-06 | $13.83 | $29.61 | 292,340 | — | — |
| 1978-09-05 | $14.26 | $30.52 | 66,505 | — | — |
| 1978-09-01 | $14.04 | $30.06 | 21,855 | — | — |
| 1978-08-31 | $14.04 | $30.06 | 39,128 | — | — |
| 1978-08-30 | $13.94 | $29.83 | 11,750 | — | — |
| 1978-08-29 | $13.94 | $29.83 | 36,190 | — | — |
| 1978-08-28 | $13.94 | $29.83 | 28,435 | — | — |
| 1978-08-25 | $14.04 | $30.06 | 22,678 | — | — |
| 1978-08-24 | $13.94 | $29.83 | 27,143 | — | — |
| 1978-08-23 | $13.94 | $29.83 | 42,418 | — | — |
| 1978-08-22 | $14.04 | $30.06 | 94,118 | — | — |
| 1978-08-21 | $14.15 | $30.29 | 82,485 | — | — |
| 1978-08-18 | $14.15 | $30.29 | 280,590 | — | — |
| 1978-08-17 | $14.04 | $30.06 | 104,810 | — | — |
| 1978-08-16 | $13.72 | $29.38 | 19,505 | — | — |
| 1978-08-15 | $13.83 | $29.61 | 26,320 | — | — |
| 1978-08-14 | $13.83 | $29.61 | 27,143 | — | — |
| 1978-08-11 | $13.83 | $29.61 | 16,450 | — | — |
| 1978-08-10 | $13.94 | $29.83 | 29,610 | — | — |
| 1978-08-09 | $13.72 | $29.38 | 22,443 | — | — |
| 1978-08-08 | $13.83 | $29.61 | 54,520 | — | — |
| 1978-08-07 | $13.83 | $29.61 | 27,495 | — | — |
| 1978-08-04 | $13.62 | $29.15 | 18,565 | — | — |
| 1978-08-03 | $13.62 | $29.15 | 56,165 | — | — |
| 1978-08-02 | $13.51 | $28.92 | 74,613 | — | — |
| 1978-08-01 | $13.40 | $28.69 | 29,258 | — | — |
| 1978-07-31 | $13.40 | $28.69 | 27,143 | — | — |
| 1978-07-28 | $13.40 | $28.69 | 32,900 | — | — |
| 1978-07-27 | $13.51 | $28.92 | 13,160 | — | — |
| 1978-07-26 | $13.51 | $28.92 | 17,625 | — | — |
| 1978-07-25 | $13.51 | $28.92 | 20,563 | — | — |
| 1978-07-24 | $13.62 | $29.15 | 30,550 | — | — |
| 1978-07-21 | $13.40 | $28.69 | 21,033 | — | — |
| 1978-07-20 | $13.51 | $28.92 | 24,088 | — | — |
| 1978-07-19 | $13.51 | $28.92 | 17,978 | — | — |
| 1978-07-18 | $13.51 | $28.92 | 24,323 | — | — |
| 1978-07-17 | $13.40 | $28.69 | 24,323 | — | — |
| 1978-07-14 | $13.30 | $28.47 | 21,855 | — | — |
| 1978-07-13 | $13.40 | $28.69 | 17,273 | — | — |
| 1978-07-12 | $13.40 | $28.69 | 21,503 | — | — |
| 1978-07-11 | $13.30 | $28.47 | 17,155 | — | — |
| 1978-07-10 | $13.30 | $28.47 | 17,038 | — | — |
| 1978-07-07 | $13.19 | $28.24 | 29,375 | — | — |
| 1978-07-06 | $13.19 | $28.24 | 23,030 | — | — |
| 1978-07-05 | $13.40 | $28.69 | 18,448 | — | — |
| 1978-07-03 | $13.30 | $28.47 | 19,153 | — | — |
| 1978-06-30 | $13.40 | $28.69 | 13,983 | — | — |
| 1978-06-29 | $13.19 | $28.24 | 19,505 | — | — |
| 1978-06-28 | $13.30 | $28.47 | 21,738 | — | — |
| 1978-06-27 | $13.09 | $28.01 | 13,865 | — | — |
| 1978-06-26 | $13.09 | $28.01 | 30,668 | — | — |
| 1978-06-23 | $13.19 | $28.24 | 23,618 | — | — |
| 1978-06-22 | $13.09 | $28.01 | 15,275 | — | — |
| 1978-06-21 | $12.98 | $27.78 | 20,210 | — | — |
| 1978-06-20 | $13.19 | $28.24 | 26,085 | — | — |
| 1978-06-19 | $12.98 | $27.78 | 23,265 | — | — |
| 1978-06-16 | $13.19 | $28.24 | 22,208 | — | — |
| 1978-06-15 | $13.09 | $28.01 | 41,595 | — | — |
| 1978-06-14 | $13.30 | $28.47 | 35,485 | — | — |
| 1978-06-13 | $13.72 | $28.69 | 35,368 | — | — |
| 1978-06-12 | $13.83 | $28.91 | 15,275 | — | — |
| 1978-06-09 | $13.94 | $29.13 | 17,155 | — | — |
| 1978-06-08 | $14.04 | $29.35 | 31,725 | — | — |
| 1978-06-07 | $13.72 | $28.69 | 23,853 | — | — |
| 1978-06-06 | $13.72 | $28.69 | 42,535 | — | — |
| 1978-06-05 | $13.72 | $28.69 | 20,798 | — | — |
| 1978-06-02 | $13.72 | $28.69 | 49,703 | — | — |
| 1978-06-01 | $13.62 | $28.46 | 29,023 | — | — |
| 1978-05-31 | $13.62 | $28.46 | 50,173 | — | — |
| 1978-05-30 | $13.40 | $28.02 | 17,390 | — | — |
| 1978-05-26 | $13.30 | $27.80 | 12,338 | — | — |
| 1978-05-25 | $13.30 | $27.80 | 26,320 | — | — |
| 1978-05-24 | $13.40 | $28.02 | 27,143 | — | — |
| 1978-05-23 | $13.30 | $27.80 | 26,320 | — | — |
| 1978-05-22 | $13.30 | $27.80 | 24,440 | — | — |
| 1978-05-19 | $13.30 | $27.80 | 15,510 | — | — |
| 1978-05-18 | $13.30 | $27.80 | 31,373 | — | — |
| 1978-05-17 | $13.51 | $28.24 | 25,968 | — | — |
| 1978-05-16 | $13.40 | $28.02 | 37,835 | — | — |
| 1978-05-15 | $13.19 | $27.57 | 49,585 | — | — |
| 1978-05-12 | $13.19 | $27.57 | 33,488 | — | — |
| 1978-05-11 | $13.30 | $27.80 | 33,840 | — | — |
| 1978-05-10 | $13.40 | $28.02 | 21,620 | — | — |
| 1978-05-09 | $13.40 | $28.02 | 29,845 | — | — |
| 1978-05-08 | $13.30 | $27.80 | 38,540 | — | — |
| 1978-05-05 | $13.40 | $28.02 | 31,490 | — | — |
| 1978-05-04 | $13.30 | $27.80 | 34,193 | — | — |
| 1978-05-03 | $13.40 | $28.02 | 30,903 | — | — |
| 1978-05-02 | $13.51 | $28.24 | 32,548 | — | — |
| 1978-05-01 | $13.51 | $28.24 | 47,000 | — | — |
| 1978-04-28 | $13.40 | $28.02 | 46,530 | — | — |
| 1978-04-27 | $13.30 | $27.80 | 46,648 | — | — |
| 1978-04-26 | $13.30 | $27.80 | 92,355 | — | — |
| 1978-04-25 | $13.40 | $28.02 | 64,038 | — | — |
| 1978-04-24 | $13.62 | $28.46 | 61,805 | — | — |
| 1978-04-21 | $13.72 | $28.69 | 27,965 | — | — |
| 1978-04-20 | $13.83 | $28.91 | 68,385 | — | — |
| 1978-04-19 | $13.72 | $28.69 | 25,733 | — | — |
| 1978-04-18 | $13.83 | $28.91 | 27,378 | — | — |
| 1978-04-17 | $13.83 | $28.91 | 41,243 | — | — |
| 1978-04-14 | $13.94 | $29.13 | 27,260 | — | — |
| 1978-04-13 | $13.83 | $28.91 | 32,313 | — | — |
| 1978-04-12 | $13.83 | $28.91 | 27,495 | — | — |
| 1978-04-11 | $13.72 | $28.69 | 14,570 | — | — |
| 1978-04-10 | $13.62 | $28.46 | 36,425 | — | — |
| 1978-04-07 | $13.83 | $28.91 | 18,800 | — | — |
| 1978-04-06 | $13.72 | $28.69 | 16,568 | — | — |
| 1978-04-05 | $13.72 | $28.69 | 12,338 | — | — |
| 1978-04-04 | $13.62 | $28.46 | 13,395 | — | — |
| 1978-04-03 | $13.62 | $28.46 | 31,138 | — | — |
| 1978-03-31 | $13.83 | $28.91 | 22,913 | — | — |
| 1978-03-30 | $13.83 | $28.91 | 17,978 | — | — |
| 1978-03-29 | $13.72 | $28.69 | 12,338 | — | — |
| 1978-03-28 | $13.83 | $28.91 | 18,565 | — | — |
| 1978-03-27 | $13.72 | $28.69 | 21,268 | — | — |
| 1978-03-23 | $13.62 | $28.46 | 13,865 | — | — |
| 1978-03-22 | $13.72 | $28.69 | 40,655 | — | — |
| 1978-03-21 | $13.62 | $28.46 | 32,313 | — | — |
| 1978-03-20 | $13.62 | $28.46 | 25,498 | — | — |
| 1978-03-17 | $13.62 | $28.46 | 19,035 | — | — |
| 1978-03-16 | $13.72 | $28.69 | 20,445 | — | — |
| 1978-03-15 | $13.83 | $28.91 | 17,508 | — | — |
| 1978-03-14 | $13.72 | $28.69 | 13,278 | — | — |
| 1978-03-13 | $13.72 | $28.69 | 28,553 | — | — |
| 1978-03-10 | $13.72 | $28.69 | 25,615 | — | — |
| 1978-03-09 | $14.15 | $28.90 | 20,445 | — | — |
| 1978-03-08 | $14.04 | $28.68 | 32,548 | — | — |
| 1978-03-07 | $13.94 | $28.46 | 21,033 | — | — |
| 1978-03-06 | $13.94 | $28.46 | 31,255 | — | — |
| 1978-03-03 | $13.83 | $28.25 | 25,380 | — | — |
| 1978-03-02 | $13.94 | $28.46 | 14,570 | — | — |
| 1978-03-01 | $13.94 | $28.46 | 22,560 | — | — |
| 1978-02-28 | $13.83 | $28.25 | 32,313 | — | — |
| 1978-02-27 | $13.83 | $28.25 | 51,465 | — | — |
| 1978-02-24 | $13.83 | $28.25 | 24,088 | — | — |
| 1978-02-23 | $13.62 | $27.81 | 43,828 | — | — |
| 1978-02-22 | $13.72 | $28.03 | 50,290 | — | — |
| 1978-02-21 | $13.94 | $28.46 | 172,725 | — | — |
| 1978-02-17 | $14.15 | $28.90 | 15,863 | — | — |
| 1978-02-16 | $14.04 | $28.68 | 38,658 | — | — |
| 1978-02-15 | $14.26 | $29.12 | 18,683 | — | — |
| 1978-02-14 | $14.26 | $29.12 | 17,390 | — | — |
| 1978-02-13 | $14.15 | $28.90 | 13,278 | — | — |
| 1978-02-10 | $14.15 | $28.90 | 31,255 | — | — |
| 1978-02-09 | $14.26 | $29.12 | 26,908 | — | — |
| 1978-02-08 | $14.26 | $29.12 | 21,620 | — | — |
| 1978-02-07 | $14.04 | $28.68 | 14,570 | — | — |
| 1978-02-06 | $14.04 | $28.68 | 11,750 | — | — |
| 1978-02-03 | $14.04 | $28.68 | 23,970 | — | — |
| 1978-02-02 | $14.04 | $28.68 | 21,503 | — | — |
| 1978-02-01 | $14.04 | $28.68 | 20,563 | — | — |
| 1978-01-31 | $14.04 | $28.68 | 23,030 | — | — |
| 1978-01-30 | $13.83 | $28.25 | 24,910 | — | — |
| 1978-01-27 | $13.72 | $28.03 | 19,858 | — | — |
| 1978-01-26 | $13.83 | $28.25 | 21,855 | — | — |
| 1978-01-25 | $13.72 | $28.03 | 13,865 | — | — |
| 1978-01-24 | $13.83 | $28.25 | 37,718 | — | — |
| 1978-01-23 | $13.83 | $28.25 | 33,958 | — | — |
| 1978-01-20 | $13.72 | $28.03 | 19,035 | — | — |
| 1978-01-19 | $13.72 | $28.03 | 29,493 | — | — |
| 1978-01-18 | $13.83 | $28.25 | 20,210 | — | — |
| 1978-01-17 | $13.72 | $28.03 | 33,840 | — | — |
| 1978-01-16 | $13.72 | $28.03 | 23,853 | — | — |
| 1978-01-13 | $13.72 | $28.03 | 21,033 | — | — |
| 1978-01-12 | $13.72 | $28.03 | 43,945 | — | — |
| 1978-01-11 | $13.72 | $28.03 | 22,443 | — | — |
| 1978-01-10 | $13.72 | $28.03 | 49,820 | — | — |
| 1978-01-09 | $13.83 | $28.25 | 32,665 | — | — |
| 1978-01-06 | $13.94 | $28.46 | 26,085 | — | — |
| 1978-01-05 | $14.04 | $28.68 | 46,295 | — | — |
| 1978-01-04 | $13.94 | $28.46 | 29,375 | — | — |
| 1978-01-03 | $14.04 | $28.68 | 25,380 | — | — |