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 2026-08-27
- 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 |
|---|---|---|---|
| 1978-12-29 | $1.35 | $1.35 | 477,600 |
| 1978-12-28 | $1.33 | $1.33 | 259,200 |
| 1978-12-27 | $1.34 | $1.34 | 272,400 |
| 1978-12-26 | $1.36 | $1.36 | 318,000 |
| 1978-12-22 | $1.36 | $1.36 | 775,200 |
| 1978-12-21 | $1.33 | $1.33 | 1,629,600 |
| 1978-12-20 | $1.31 | $1.31 | 682,800 |
| 1978-12-19 | $1.33 | $1.33 | 1,004,400 |
| 1978-12-18 | $1.32 | $1.32 | 810,000 |
| 1978-12-15 | $1.32 | $1.32 | 410,400 |
| 1978-12-14 | $1.33 | $1.33 | 112,800 |
| 1978-12-13 | $1.34 | $1.34 | 426,000 |
| 1978-12-12 | $1.38 | $1.38 | 322,800 |
| 1978-12-11 | $1.38 | $1.38 | 427,200 |
| 1978-12-08 | $1.34 | $1.34 | 118,800 |
| 1978-12-07 | $1.34 | $1.34 | 361,200 |
| 1978-12-06 | $1.35 | $1.35 | 426,000 |
| 1978-12-05 | $1.35 | $1.35 | 246,000 |
| 1978-12-04 | $1.31 | $1.31 | 549,600 |
| 1978-12-01 | $1.32 | $1.32 | 682,800 |
| 1978-11-30 | $1.30 | $1.30 | 1,064,400 |
| 1978-11-29 | $1.31 | $1.31 | 321,600 |
| 1978-11-28 | $1.33 | $1.33 | 474,000 |
| 1978-11-27 | $1.35 | $1.35 | 1,094,400 |
| 1978-11-24 | $1.36 | $1.36 | 132,000 |
| 1978-11-22 | $1.36 | $1.36 | 357,600 |
| 1978-11-21 | $1.32 | $1.32 | 661,200 |
| 1978-11-20 | $1.31 | $1.31 | 354,000 |
| 1978-11-17 | $1.28 | $1.28 | 379,200 |
| 1978-11-16 | $1.28 | $1.28 | 547,200 |
| 1978-11-15 | $1.26 | $1.26 | 427,200 |
| 1978-11-14 | $1.26 | $1.26 | 1,916,400 |
| 1978-11-13 | $1.27 | $1.27 | 544,800 |
| 1978-11-10 | $1.30 | $1.30 | 651,600 |
| 1978-11-09 | $1.27 | $1.27 | 525,600 |
| 1978-11-08 | $1.26 | $1.26 | 1,608,000 |
| 1978-11-07 | $1.25 | $1.25 | 1,074,000 |
| 1978-11-06 | $1.25 | $1.25 | 1,346,400 |
| 1978-11-03 | $1.26 | $1.26 | 1,015,200 |
| 1978-11-02 | $1.27 | $1.27 | 2,035,200 |
| 1978-11-01 | $1.28 | $1.28 | 3,334,800 |
| 1978-10-31 | $1.25 | $1.25 | 2,629,200 |
| 1978-10-30 | $1.30 | $1.30 | 1,419,600 |
| 1978-10-27 | $1.30 | $1.30 | 1,029,600 |
| 1978-10-26 | $1.33 | $1.33 | 1,956,000 |
| 1978-10-25 | $1.38 | $1.38 | 1,623,600 |
| 1978-10-24 | $1.40 | $1.40 | 2,025,600 |
| 1978-10-23 | $1.41 | $1.41 | 1,276,800 |
| 1978-10-20 | $1.40 | $1.40 | 801,600 |
| 1978-10-19 | $1.39 | $1.39 | 2,228,400 |
| 1978-10-18 | $1.43 | $1.43 | 867,600 |
| 1978-10-17 | $1.47 | $1.47 | 2,384,400 |
| 1978-10-16 | $1.51 | $1.51 | 612,000 |
| 1978-10-13 | $1.54 | $1.54 | 818,400 |
| 1978-10-12 | $1.54 | $1.54 | 235,200 |
| 1978-10-11 | $1.54 | $1.54 | 1,874,400 |
| 1978-10-10 | $1.55 | $1.55 | 621,600 |
| 1978-10-09 | $1.56 | $1.56 | 888,000 |
| 1978-10-06 | $1.52 | $1.52 | 487,200 |
| 1978-10-05 | $1.51 | $1.51 | 760,800 |
| 1978-10-04 | $1.50 | $1.50 | 361,200 |
| 1978-10-03 | $1.47 | $1.47 | 334,800 |
| 1978-10-02 | $1.47 | $1.47 | 565,200 |
| 1978-09-29 | $1.48 | $1.48 | 316,800 |
| 1978-09-28 | $1.48 | $1.48 | 556,800 |
| 1978-09-27 | $1.49 | $1.49 | 928,800 |
| 1978-09-26 | $1.50 | $1.50 | 1,876,800 |
| 1978-09-25 | $1.51 | $1.51 | 476,400 |
| 1978-09-22 | $1.50 | $1.50 | 729,600 |
| 1978-09-21 | $1.48 | $1.48 | 880,800 |
| 1978-09-20 | $1.53 | $1.53 | 758,400 |
| 1978-09-19 | $1.54 | $1.54 | 740,400 |
| 1978-09-18 | $1.54 | $1.54 | 920,400 |
| 1978-09-15 | $1.54 | $1.54 | 656,400 |
| 1978-09-14 | $1.54 | $1.54 | 1,642,800 |
| 1978-09-13 | $1.58 | $1.58 | 2,514,000 |
| 1978-09-12 | $1.55 | $1.55 | 982,800 |
| 1978-09-11 | $1.55 | $1.55 | 1,624,800 |
| 1978-09-08 | $1.52 | $1.52 | 1,062,000 |
| 1978-09-07 | $1.53 | $1.53 | 930,000 |
| 1978-09-06 | $1.52 | $1.52 | 979,200 |
| 1978-09-05 | $1.50 | $1.50 | 1,263,600 |
| 1978-09-01 | $1.52 | $1.52 | 312,000 |
| 1978-08-31 | $1.50 | $1.50 | 1,958,400 |
| 1978-08-30 | $1.49 | $1.49 | 762,000 |
| 1978-08-29 | $1.52 | $1.52 | 345,600 |
| 1978-08-28 | $1.54 | $1.54 | 538,800 |
| 1978-08-25 | $1.56 | $1.56 | 1,899,600 |
| 1978-08-24 | $1.54 | $1.54 | 1,020,000 |
| 1978-08-23 | $1.53 | $1.53 | 678,000 |
| 1978-08-22 | $1.54 | $1.54 | 848,400 |
| 1978-08-21 | $1.50 | $1.50 | 1,119,600 |
| 1978-08-18 | $1.51 | $1.51 | 778,800 |
| 1978-08-17 | $1.53 | $1.53 | 1,945,200 |
| 1978-08-16 | $1.55 | $1.55 | 259,200 |
| 1978-08-15 | $1.54 | $1.54 | 800,400 |
| 1978-08-14 | $1.55 | $1.55 | 1,381,200 |
| 1978-08-11 | $1.57 | $1.57 | 1,378,800 |
| 1978-08-10 | $1.58 | $1.58 | 853,200 |
| 1978-08-09 | $1.60 | $1.60 | 3,254,400 |
| 1978-08-08 | $1.60 | $1.60 | 691,200 |
| 1978-08-07 | $1.63 | $1.63 | 391,200 |
| 1978-08-04 | $1.61 | $1.61 | 1,388,400 |
| 1978-08-03 | $1.61 | $1.61 | 3,732,000 |
| 1978-08-02 | $1.57 | $1.57 | 916,800 |
| 1978-08-01 | $1.56 | $1.56 | 846,000 |
| 1978-07-31 | $1.55 | $1.55 | 748,800 |
| 1978-07-28 | $1.55 | $1.55 | 798,000 |
| 1978-07-27 | $1.55 | $1.55 | 1,160,400 |
| 1978-07-26 | $1.53 | $1.53 | 2,005,200 |
| 1978-07-25 | $1.50 | $1.50 | 156,000 |
| 1978-07-24 | $1.49 | $1.49 | 502,800 |
| 1978-07-21 | $1.51 | $1.51 | 324,000 |
| 1978-07-20 | $1.50 | $1.50 | 360,000 |
| 1978-07-19 | $1.50 | $1.50 | 381,600 |
| 1978-07-18 | $1.50 | $1.50 | 588,000 |
| 1978-07-17 | $1.51 | $1.51 | 1,572,000 |
| 1978-07-14 | $1.48 | $1.48 | 784,800 |
| 1978-07-13 | $1.46 | $1.46 | 2,587,200 |
| 1978-07-12 | $1.46 | $1.46 | 1,750,800 |
| 1978-07-11 | $1.45 | $1.45 | 537,600 |
| 1978-07-10 | $1.45 | $1.45 | 266,400 |
| 1978-07-07 | $1.45 | $1.45 | 206,400 |
| 1978-07-06 | $1.43 | $1.43 | 1,320,000 |
| 1978-07-05 | $1.45 | $1.45 | 759,600 |
| 1978-07-03 | $1.47 | $1.47 | 54,000 |
| 1978-06-30 | $1.47 | $1.47 | 867,600 |
| 1978-06-29 | $1.46 | $1.46 | 310,800 |
| 1978-06-28 | $1.47 | $1.47 | 320,400 |
| 1978-06-27 | $1.46 | $1.46 | 462,000 |
| 1978-06-26 | $1.48 | $1.48 | 1,472,400 |
| 1978-06-23 | $1.47 | $1.47 | 1,375,200 |
| 1978-06-22 | $1.47 | $1.47 | 1,723,200 |
| 1978-06-21 | $1.46 | $1.46 | 669,600 |
| 1978-06-20 | $1.47 | $1.47 | 765,600 |
| 1978-06-19 | $1.48 | $1.48 | 580,800 |
| 1978-06-16 | $1.49 | $1.49 | 2,208,000 |
| 1978-06-15 | $1.51 | $1.51 | 478,800 |
| 1978-06-14 | $1.54 | $1.54 | 1,015,200 |
| 1978-06-13 | $1.53 | $1.53 | 3,348,000 |
| 1978-06-12 | $1.52 | $1.52 | 1,108,800 |
| 1978-06-09 | $1.51 | $1.51 | 706,800 |
| 1978-06-08 | $1.49 | $1.49 | 4,870,800 |
| 1978-06-07 | $1.48 | $1.48 | 1,447,200 |
| 1978-06-06 | $1.50 | $1.50 | 1,150,800 |
| 1978-06-05 | $1.50 | $1.50 | 2,121,600 |
| 1978-06-02 | $1.45 | $1.45 | 5,281,200 |
| 1978-06-01 | $1.43 | $1.43 | 787,200 |
| 1978-05-31 | $1.43 | $1.43 | 968,400 |
| 1978-05-30 | $1.43 | $1.43 | 477,600 |
| 1978-05-26 | $1.42 | $1.42 | 1,906,800 |
| 1978-05-25 | $1.40 | $1.40 | 972,000 |
| 1978-05-24 | $1.41 | $1.41 | 2,620,800 |
| 1978-05-23 | $1.45 | $1.45 | 5,766,000 |
| 1978-05-22 | $1.44 | $1.44 | 984,000 |
| 1978-05-19 | $1.43 | $1.43 | 5,112,000 |
| 1978-05-18 | $1.42 | $1.42 | 5,112,000 |
| 1978-05-17 | $1.34 | $1.34 | 4,596,000 |
| 1978-05-16 | $1.34 | $1.34 | 877,200 |
| 1978-05-15 | $1.33 | $1.33 | 1,586,400 |
| 1978-05-12 | $1.34 | $1.34 | 1,218,000 |
| 1978-05-11 | $1.33 | $1.33 | 1,969,200 |
| 1978-05-10 | $1.32 | $1.32 | 482,400 |
| 1978-05-09 | $1.31 | $1.31 | 825,600 |
| 1978-05-08 | $1.29 | $1.29 | 904,800 |
| 1978-05-05 | $1.30 | $1.30 | 765,600 |
| 1978-05-04 | $1.29 | $1.29 | 316,800 |
| 1978-05-03 | $1.29 | $1.29 | 540,000 |
| 1978-05-02 | $1.31 | $1.31 | 1,383,600 |
| 1978-05-01 | $1.31 | $1.31 | 1,710,000 |
| 1978-04-28 | $1.29 | $1.29 | 1,669,200 |
| 1978-04-27 | $1.27 | $1.27 | 723,600 |
| 1978-04-26 | $1.27 | $1.27 | 1,347,600 |
| 1978-04-25 | $1.27 | $1.27 | 918,000 |
| 1978-04-24 | $1.27 | $1.27 | 1,515,600 |
| 1978-04-21 | $1.25 | $1.25 | 2,221,200 |
| 1978-04-20 | $1.26 | $1.26 | 1,282,800 |
| 1978-04-19 | $1.24 | $1.24 | 1,062,000 |
| 1978-04-18 | $1.23 | $1.23 | 1,240,800 |
| 1978-04-17 | $1.27 | $1.27 | 1,748,400 |
| 1978-04-14 | $1.27 | $1.27 | 1,026,000 |
| 1978-04-13 | $1.28 | $1.28 | 1,551,600 |
| 1978-04-12 | $1.26 | $1.26 | 3,260,400 |
| 1978-04-11 | $1.24 | $1.24 | 710,400 |
| 1978-04-10 | $1.24 | $1.24 | 957,600 |
| 1978-04-07 | $1.23 | $1.23 | 387,600 |
| 1978-04-06 | $1.23 | $1.23 | 576,000 |
| 1978-04-05 | $1.25 | $1.25 | 2,428,800 |
| 1978-04-04 | $1.19 | $1.19 | 612,000 |
| 1978-04-03 | $1.19 | $1.19 | 715,200 |
| 1978-03-31 | $1.18 | $1.18 | 342,000 |
| 1978-03-30 | $1.18 | $1.18 | 652,800 |
| 1978-03-29 | $1.19 | $1.19 | 754,800 |
| 1978-03-28 | $1.21 | $1.21 | 274,800 |
| 1978-03-27 | $1.22 | $1.22 | 336,000 |
| 1978-03-23 | $1.22 | $1.22 | 165,600 |
| 1978-03-22 | $1.21 | $1.21 | 592,800 |
| 1978-03-21 | $1.20 | $1.20 | 874,800 |
| 1978-03-20 | $1.20 | $1.20 | 522,000 |
| 1978-03-17 | $1.19 | $1.19 | 122,400 |
| 1978-03-16 | $1.18 | $1.18 | 166,800 |
| 1978-03-15 | $1.18 | $1.18 | 1,036,800 |
| 1978-03-14 | $1.20 | $1.20 | 1,219,200 |
| 1978-03-13 | $1.21 | $1.21 | 586,800 |
| 1978-03-10 | $1.20 | $1.20 | 2,564,400 |
| 1978-03-09 | $1.16 | $1.16 | 963,600 |
| 1978-03-08 | $1.14 | $1.14 | 920,400 |
| 1978-03-07 | $1.14 | $1.14 | 417,600 |
| 1978-03-06 | $1.15 | $1.15 | 1,110,000 |
| 1978-03-03 | $1.15 | $1.15 | 276,000 |
| 1978-03-02 | $1.16 | $1.16 | 429,600 |
| 1978-03-01 | $1.17 | $1.17 | 280,800 |
| 1978-02-28 | $1.14 | $1.14 | 966,000 |
| 1978-02-27 | $1.18 | $1.18 | 556,800 |
| 1978-02-24 | $1.21 | $1.21 | 1,534,800 |
| 1978-02-23 | $1.22 | $1.22 | 570,000 |
| 1978-02-22 | $1.24 | $1.24 | 381,600 |
| 1978-02-21 | $1.27 | $1.27 | 82,800 |
| 1978-02-17 | $1.27 | $1.27 | 124,800 |
| 1978-02-16 | $1.26 | $1.26 | 261,600 |
| 1978-02-15 | $1.28 | $1.28 | 122,400 |
| 1978-02-14 | $1.28 | $1.28 | 326,400 |
| 1978-02-13 | $1.28 | $1.28 | 584,400 |
| 1978-02-10 | $1.30 | $1.30 | 130,800 |
| 1978-02-09 | $1.30 | $1.30 | 190,800 |
| 1978-02-08 | $1.30 | $1.30 | 94,800 |
| 1978-02-07 | $1.29 | $1.29 | 75,600 |
| 1978-02-06 | $1.29 | $1.29 | 115,200 |
| 1978-02-03 | $1.30 | $1.30 | 256,800 |
| 1978-02-02 | $1.31 | $1.31 | 550,800 |
| 1978-02-01 | $1.29 | $1.29 | 452,400 |
| 1978-01-31 | $1.29 | $1.29 | 583,200 |
| 1978-01-30 | $1.29 | $1.29 | 543,600 |
| 1978-01-27 | $1.28 | $1.28 | 240,000 |
| 1978-01-26 | $1.29 | $1.29 | 417,600 |
| 1978-01-25 | $1.29 | $1.29 | 434,400 |
| 1978-01-24 | $1.27 | $1.27 | 86,400 |
| 1978-01-23 | $1.28 | $1.28 | 187,200 |
| 1978-01-20 | $1.27 | $1.27 | 66,000 |
| 1978-01-19 | $1.27 | $1.27 | 110,400 |
| 1978-01-18 | $1.28 | $1.28 | 1,875,600 |
| 1978-01-17 | $1.26 | $1.26 | 750,000 |
| 1978-01-16 | $1.25 | $1.25 | 540,000 |
| 1978-01-13 | $1.24 | $1.24 | 418,800 |
| 1978-01-12 | $1.24 | $1.24 | 608,400 |
| 1978-01-11 | $1.22 | $1.22 | 1,027,200 |
| 1978-01-10 | $1.24 | $1.24 | 399,600 |
| 1978-01-09 | $1.23 | $1.23 | 673,200 |
| 1978-01-06 | $1.24 | $1.24 | 308,400 |
| 1978-01-05 | $1.24 | $1.24 | 264,000 |
| 1978-01-04 | $1.25 | $1.25 | 1,284,000 |
| 1978-01-03 | $1.24 | $1.24 | 115,200 |