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 | $14.05 | $14.05 | 662 | — | — |
| 1978-12-28 | $13.97 | $13.97 | 5,958 | — | — |
| 1978-12-27 | $13.94 | $13.94 | 331 | — | — |
| 1978-12-26 | $13.90 | $13.90 | 4,965 | — | — |
| 1978-12-22 | $13.97 | $13.97 | 1,655 | — | — |
| 1978-12-21 | $13.82 | $13.82 | 14,895 | — | — |
| 1978-12-20 | $13.52 | $13.52 | 0 | — | — |
| 1978-12-19 | $13.52 | $13.52 | 7,613 | — | — |
| 1978-12-18 | $13.82 | $13.82 | 2,317 | — | — |
| 1978-12-15 | $14.09 | $14.09 | 2,317 | — | — |
| 1978-12-14 | $13.94 | $13.94 | 993 | — | — |
| 1978-12-13 | $13.97 | $13.97 | 67,524 | — | — |
| 1978-12-12 | $13.90 | $13.90 | 5,296 | — | — |
| 1978-12-11 | $13.90 | $13.90 | 2,648 | — | — |
| 1978-12-08 | $13.78 | $13.78 | 0 | — | — |
| 1978-12-07 | $13.78 | $13.78 | 4,303 | — | — |
| 1978-12-06 | $13.78 | $13.78 | 7,282 | — | — |
| 1978-12-05 | $13.60 | $13.60 | 18,536 | — | — |
| 1978-12-04 | $13.37 | $13.37 | 27,142 | — | — |
| 1978-12-01 | $13.22 | $13.22 | 12,909 | — | — |
| 1978-11-30 | $12.99 | $12.99 | 1,324 | — | — |
| 1978-11-29 | $13.10 | $13.10 | 4,303 | — | — |
| 1978-11-28 | $12.99 | $12.99 | 0 | — | — |
| 1978-11-27 | $12.99 | $12.99 | 3,972 | — | — |
| 1978-11-24 | $13.14 | $13.14 | 331 | — | — |
| 1978-11-22 | $13.10 | $13.10 | 2,979 | — | — |
| 1978-11-21 | $13.10 | $13.10 | 2,317 | — | — |
| 1978-11-20 | $13.10 | $13.10 | 3,641 | — | — |
| 1978-11-17 | $12.99 | $12.99 | 4,634 | — | — |
| 1978-11-16 | $12.99 | $12.99 | 3,310 | — | — |
| 1978-11-15 | $13.18 | $13.18 | 3,641 | — | — |
| 1978-11-14 | $13.03 | $13.03 | 6,951 | — | — |
| 1978-11-13 | $12.61 | $12.61 | 5,296 | — | — |
| 1978-11-10 | $12.31 | $12.31 | 1,655 | — | — |
| 1978-11-09 | $12.24 | $12.24 | 6,951 | — | — |
| 1978-11-08 | $11.93 | $11.93 | 3,310 | — | — |
| 1978-11-07 | $11.93 | $11.93 | 1,655 | — | — |
| 1978-11-06 | $12.12 | $12.12 | 331 | — | — |
| 1978-11-03 | $12.08 | $12.08 | 1,655 | — | — |
| 1978-11-02 | $12.01 | $12.01 | 5,296 | — | — |
| 1978-11-01 | $11.86 | $11.86 | 23,832 | — | — |
| 1978-10-31 | $11.86 | $11.86 | 8,275 | — | — |
| 1978-10-30 | $12.35 | $12.35 | 5,296 | — | — |
| 1978-10-27 | $12.61 | $12.61 | 14,233 | — | — |
| 1978-10-26 | $12.84 | $12.84 | 13,240 | — | — |
| 1978-10-25 | $13.03 | $13.03 | 4,634 | — | — |
| 1978-10-24 | $13.29 | $13.29 | 1,655 | — | — |
| 1978-10-23 | $13.29 | $13.29 | 12,909 | — | — |
| 1978-10-20 | $13.29 | $13.29 | 5,296 | — | — |
| 1978-10-19 | $13.44 | $13.44 | 14,233 | — | — |
| 1978-10-18 | $13.56 | $13.56 | 3,972 | — | — |
| 1978-10-17 | $13.44 | $13.44 | 5,627 | — | — |
| 1978-10-16 | $13.63 | $13.63 | 15,226 | — | — |
| 1978-10-13 | $13.90 | $13.90 | 5,627 | — | — |
| 1978-10-12 | $14.16 | $14.16 | 13,571 | — | — |
| 1978-10-11 | $13.60 | $13.60 | 5,296 | — | — |
| 1978-10-10 | $13.44 | $13.44 | 3,641 | — | — |
| 1978-10-09 | $13.29 | $13.29 | 0 | — | — |
| 1978-10-06 | $13.29 | $13.29 | 2,979 | — | — |
| 1978-10-05 | $13.26 | $13.26 | 1,986 | — | — |
| 1978-10-04 | $13.14 | $13.14 | 1,655 | — | — |
| 1978-10-03 | $13.14 | $13.14 | 2,648 | — | — |
| 1978-10-02 | $13.14 | $13.14 | 1,655 | — | — |
| 1978-09-29 | $13.07 | $13.07 | 2,317 | — | — |
| 1978-09-28 | $13.03 | $13.03 | 993 | — | — |
| 1978-09-27 | $13.07 | $13.07 | 6,620 | — | — |
| 1978-09-26 | $13.07 | $13.07 | 14,564 | — | — |
| 1978-09-25 | $12.99 | $12.99 | 11,585 | — | — |
| 1978-09-22 | $13.03 | $13.03 | 1,324 | — | — |
| 1978-09-21 | $12.99 | $12.99 | 0 | — | — |
| 1978-09-20 | $12.99 | $12.99 | 2,648 | — | — |
| 1978-09-19 | $13.07 | $13.07 | 662 | — | — |
| 1978-09-18 | $12.99 | $12.99 | 1,655 | — | — |
| 1978-09-15 | $13.07 | $13.07 | 5,627 | — | — |
| 1978-09-14 | $13.48 | $13.48 | 993 | — | — |
| 1978-09-13 | $13.33 | $13.33 | 331 | — | — |
| 1978-09-12 | $13.26 | $13.26 | 3,310 | — | — |
| 1978-09-11 | $13.44 | $13.44 | 13,571 | — | — |
| 1978-09-08 | $13.07 | $13.07 | 14,895 | — | — |
| 1978-09-07 | $13.22 | $13.22 | 1,655 | — | — |
| 1978-09-06 | $13.14 | $13.14 | 5,296 | — | — |
| 1978-09-05 | $13.07 | $13.07 | 5,296 | — | — |
| 1978-09-01 | $12.99 | $12.99 | 2,317 | — | — |
| 1978-08-31 | $13.10 | $13.10 | 6,620 | — | — |
| 1978-08-30 | $13.22 | $13.22 | 3,641 | — | — |
| 1978-08-29 | $13.22 | $13.22 | 0 | — | — |
| 1978-08-28 | $13.22 | $13.22 | 662 | — | — |
| 1978-08-25 | $13.26 | $13.26 | 6,951 | — | — |
| 1978-08-24 | $13.52 | $13.52 | 0 | — | — |
| 1978-08-23 | $13.52 | $13.52 | 2,648 | — | — |
| 1978-08-22 | $13.52 | $13.52 | 1,324 | — | — |
| 1978-08-21 | $13.71 | $13.71 | 7,282 | — | — |
| 1978-08-18 | $13.94 | $13.94 | 662 | — | — |
| 1978-08-17 | $13.86 | $13.86 | 4,965 | — | — |
| 1978-08-16 | $14.39 | $14.39 | 3,641 | — | — |
| 1978-08-15 | $14.54 | $14.54 | 4,965 | — | — |
| 1978-08-14 | $14.39 | $14.39 | 4,634 | — | — |
| 1978-08-11 | $14.16 | $14.16 | 331 | — | — |
| 1978-08-10 | $14.09 | $14.09 | 662 | — | — |
| 1978-08-09 | $14.09 | $14.09 | 1,655 | — | — |
| 1978-08-08 | $14.05 | $14.05 | 331 | — | — |
| 1978-08-07 | $14.09 | $14.09 | 331 | — | — |
| 1978-08-04 | $14.01 | $14.01 | 4,634 | — | — |
| 1978-08-03 | $13.52 | $13.52 | 1,986 | — | — |
| 1978-08-02 | $13.37 | $13.37 | 2,979 | — | — |
| 1978-08-01 | $13.07 | $13.07 | 331 | — | — |
| 1978-07-31 | $12.99 | $12.99 | 331 | — | — |
| 1978-07-28 | $12.92 | $12.92 | 7,282 | — | — |
| 1978-07-27 | $12.88 | $12.88 | 9,268 | — | — |
| 1978-07-26 | $12.46 | $12.46 | 3,310 | — | — |
| 1978-07-25 | $12.39 | $12.39 | 662 | — | — |
| 1978-07-24 | $12.46 | $12.46 | 331 | — | — |
| 1978-07-21 | $12.46 | $12.46 | 662 | — | — |
| 1978-07-20 | $12.39 | $12.39 | 1,655 | — | — |
| 1978-07-19 | $12.39 | $12.39 | 2,317 | — | — |
| 1978-07-18 | $12.39 | $12.39 | 331 | — | — |
| 1978-07-17 | $12.39 | $12.39 | 5,296 | — | — |
| 1978-07-14 | $12.24 | $12.24 | 6,951 | — | — |
| 1978-07-13 | $12.27 | $12.27 | 1,324 | — | — |
| 1978-07-12 | $12.05 | $12.05 | 2,317 | — | — |
| 1978-07-11 | $12.01 | $12.01 | 331 | — | — |
| 1978-07-10 | $11.93 | $11.93 | 1,655 | — | — |
| 1978-07-07 | $11.97 | $11.97 | 331 | — | — |
| 1978-07-06 | $11.90 | $11.90 | 2,979 | — | — |
| 1978-07-05 | $11.90 | $11.90 | 1,655 | — | — |
| 1978-07-03 | $11.97 | $11.97 | 662 | — | — |
| 1978-06-30 | $12.01 | $12.01 | 4,965 | — | — |
| 1978-06-29 | $11.78 | $11.78 | 3,310 | — | — |
| 1978-06-28 | $11.71 | $11.71 | 4,303 | — | — |
| 1978-06-27 | $11.63 | $11.63 | 993 | — | — |
| 1978-06-26 | $11.59 | $11.59 | 8,275 | — | — |
| 1978-06-23 | $12.39 | $12.39 | 9,930 | — | — |
| 1978-06-22 | $12.35 | $12.35 | 331 | — | — |
| 1978-06-21 | $12.42 | $12.42 | 662 | — | — |
| 1978-06-20 | $12.39 | $12.39 | 12,578 | — | — |
| 1978-06-19 | $12.69 | $12.69 | 5,627 | — | — |
| 1978-06-16 | $12.76 | $12.76 | 14,233 | — | — |
| 1978-06-15 | $12.99 | $12.99 | 2,317 | — | — |
| 1978-06-14 | $13.14 | $13.14 | 1,986 | — | — |
| 1978-06-13 | $13.29 | $13.29 | 10,592 | — | — |
| 1978-06-12 | $13.37 | $13.37 | 331 | — | — |
| 1978-06-09 | $13.29 | $13.29 | 1,655 | — | — |
| 1978-06-08 | $13.29 | $13.29 | 5,296 | — | — |
| 1978-06-07 | $12.73 | $12.73 | 662 | — | — |
| 1978-06-06 | $12.84 | $12.84 | 993 | — | — |
| 1978-06-05 | $12.69 | $12.69 | 5,296 | — | — |
| 1978-06-02 | $12.46 | $12.46 | 6,951 | — | — |
| 1978-06-01 | $12.35 | $12.35 | 1,986 | — | — |
| 1978-05-31 | $12.24 | $12.24 | 12,247 | — | — |
| 1978-05-30 | $12.50 | $12.50 | 1,986 | — | — |
| 1978-05-26 | $12.65 | $12.65 | 6,289 | — | — |
| 1978-05-25 | $12.99 | $12.99 | 8,937 | — | — |
| 1978-05-24 | $13.18 | $13.18 | 2,317 | — | — |
| 1978-05-23 | $13.37 | $13.37 | 4,634 | — | — |
| 1978-05-22 | $13.37 | $13.37 | 2,648 | — | — |
| 1978-05-19 | $13.22 | $13.22 | 993 | — | — |
| 1978-05-18 | $12.99 | $12.99 | 662 | — | — |
| 1978-05-17 | $12.84 | $12.84 | 9,599 | — | — |
| 1978-05-16 | $12.61 | $12.61 | 7,944 | — | — |
| 1978-05-15 | $12.42 | $12.42 | 993 | — | — |
| 1978-05-12 | $12.39 | $12.39 | 9,268 | — | — |
| 1978-05-11 | $12.16 | $12.16 | 1,324 | — | — |
| 1978-05-10 | $12.31 | $12.31 | 1,324 | — | — |
| 1978-05-09 | $12.16 | $12.16 | 1,655 | — | — |
| 1978-05-08 | $12.08 | $12.08 | 5,296 | — | — |
| 1978-05-05 | $12.01 | $12.01 | 0 | — | — |
| 1978-05-04 | $12.01 | $12.01 | 1,324 | — | — |
| 1978-05-03 | $12.01 | $12.01 | 1,324 | — | — |
| 1978-05-02 | $12.05 | $12.05 | 4,634 | — | — |
| 1978-05-01 | $11.97 | $11.97 | 2,648 | — | — |
| 1978-04-28 | $12.01 | $12.01 | 2,979 | — | — |
| 1978-04-27 | $12.01 | $12.01 | 2,648 | — | — |
| 1978-04-26 | $12.16 | $12.16 | 64,876 | — | — |
| 1978-04-25 | $12.39 | $12.39 | 3,641 | — | — |
| 1978-04-24 | $12.39 | $12.39 | 10,261 | — | — |
| 1978-04-21 | $12.46 | $12.46 | 16,881 | — | — |
| 1978-04-20 | $12.50 | $12.50 | 23,832 | — | — |
| 1978-04-19 | $11.93 | $11.93 | 10,592 | — | — |
| 1978-04-18 | $12.01 | $12.01 | 6,620 | — | — |
| 1978-04-17 | $11.90 | $11.90 | 6,951 | — | — |
| 1978-04-14 | $11.44 | $11.44 | 6,620 | — | — |
| 1978-04-13 | $11.03 | $11.03 | 11,916 | — | — |
| 1978-04-12 | $10.73 | $10.73 | 6,289 | — | — |
| 1978-04-11 | $10.57 | $10.57 | 1,986 | — | — |
| 1978-04-10 | $10.50 | $10.50 | 9,930 | — | — |
| 1978-04-07 | $10.50 | $10.50 | 1,324 | — | — |
| 1978-04-06 | $10.35 | $10.35 | 3,310 | — | — |
| 1978-04-05 | $10.31 | $10.31 | 3,972 | — | — |
| 1978-04-04 | $10.42 | $10.42 | 0 | — | — |
| 1978-04-03 | $10.42 | $10.42 | 0 | — | — |
| 1978-03-31 | $10.42 | $10.42 | 3,641 | — | — |
| 1978-03-30 | $10.39 | $10.39 | 4,634 | — | — |
| 1978-03-29 | $10.23 | $10.23 | 4,634 | — | — |
| 1978-03-28 | $10.12 | $10.12 | 8,937 | — | — |
| 1978-03-27 | $10.05 | $10.05 | 2,317 | — | — |
| 1978-03-23 | $9.89 | $9.89 | 3,972 | — | — |
| 1978-03-22 | $9.86 | $9.86 | 4,634 | — | — |
| 1978-03-21 | $10.05 | $10.05 | 2,317 | — | — |
| 1978-03-20 | $9.93 | $9.93 | 2,648 | — | — |
| 1978-03-17 | $9.82 | $9.82 | 15,557 | — | — |
| 1978-03-16 | $9.63 | $9.63 | 4,965 | — | — |
| 1978-03-15 | $9.52 | $9.52 | 3,972 | — | — |
| 1978-03-14 | $9.40 | $9.40 | 3,972 | — | — |
| 1978-03-13 | $9.48 | $9.48 | 5,627 | — | — |
| 1978-03-10 | $9.59 | $9.59 | 2,648 | — | — |
| 1978-03-09 | $9.67 | $9.67 | 0 | — | — |
| 1978-03-08 | $9.67 | $9.67 | 3,641 | — | — |
| 1978-03-07 | $9.74 | $9.74 | 14,233 | — | — |
| 1978-03-06 | $9.67 | $9.67 | 662 | — | — |
| 1978-03-03 | $9.67 | $9.67 | 662 | — | — |
| 1978-03-02 | $9.67 | $9.67 | 1,986 | — | — |
| 1978-03-01 | $9.59 | $9.59 | 4,634 | — | — |
| 1978-02-28 | $9.71 | $9.71 | 4,303 | — | — |
| 1978-02-27 | $9.78 | $9.78 | 8,275 | — | — |
| 1978-02-24 | $9.78 | $9.78 | 0 | — | — |
| 1978-02-23 | $9.78 | $9.78 | 1,986 | — | — |
| 1978-02-22 | $9.82 | $9.82 | 4,965 | — | — |
| 1978-02-21 | $9.82 | $9.82 | 662 | — | — |
| 1978-02-17 | $9.82 | $9.82 | 5,296 | — | — |
| 1978-02-16 | $9.82 | $9.82 | 662 | — | — |
| 1978-02-15 | $9.74 | $9.74 | 4,634 | — | — |
| 1978-02-14 | $9.78 | $9.78 | 3,641 | — | — |
| 1978-02-13 | $9.74 | $9.74 | 2,648 | — | — |
| 1978-02-10 | $9.82 | $9.82 | 1,324 | — | — |
| 1978-02-09 | $9.78 | $9.78 | 5,296 | — | — |
| 1978-02-08 | $9.67 | $9.67 | 13,902 | — | — |
| 1978-02-07 | $9.59 | $9.59 | 5,296 | — | — |
| 1978-02-06 | $9.63 | $9.63 | 3,641 | — | — |
| 1978-02-03 | $9.78 | $9.78 | 331 | — | — |
| 1978-02-02 | $9.78 | $9.78 | 993 | — | — |
| 1978-02-01 | $9.67 | $9.67 | 12,909 | — | — |
| 1978-01-31 | $9.55 | $9.55 | 1,986 | — | — |
| 1978-01-30 | $9.48 | $9.48 | 7,282 | — | — |
| 1978-01-27 | $9.52 | $9.52 | 4,965 | — | — |
| 1978-01-26 | $9.48 | $9.48 | 993 | — | — |
| 1978-01-25 | $9.48 | $9.48 | 993 | — | — |
| 1978-01-24 | $9.52 | $9.52 | 2,979 | — | — |
| 1978-01-23 | $9.48 | $9.48 | 3,641 | — | — |
| 1978-01-20 | $9.82 | $9.82 | 0 | — | — |
| 1978-01-19 | $9.82 | $9.82 | 0 | — | — |
| 1978-01-18 | $9.82 | $9.82 | 21,184 | — | — |
| 1978-01-17 | $9.78 | $9.78 | 1,655 | — | — |
| 1978-01-16 | $9.78 | $9.78 | 993 | — | — |
| 1978-01-13 | $9.74 | $9.74 | 993 | — | — |
| 1978-01-12 | $9.74 | $9.74 | 1,655 | — | — |
| 1978-01-11 | $9.59 | $9.59 | 4,965 | — | — |
| 1978-01-10 | $9.55 | $9.55 | 10,261 | — | — |
| 1978-01-09 | $10.05 | $10.05 | 11,585 | — | — |
| 1978-01-06 | $10.46 | $10.46 | 7,282 | — | — |
| 1978-01-05 | $10.54 | $10.54 | 15,888 | — | — |
| 1978-01-04 | $10.61 | $10.61 | 662 | — | — |
| 1978-01-03 | $10.73 | $10.73 | 4,965 | — | — |