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 | $17.84 | $22.37 | 2,212,499 | — | — |
| 1978-12-28 | $18.16 | $22.78 | 3,057,667 | — | — |
| 1978-12-27 | $18.07 | $22.67 | 3,815,808 | — | — |
| 1978-12-26 | $18.49 | $23.20 | 5,405,728 | — | — |
| 1978-12-22 | $17.63 | $22.11 | 3,373,978 | — | — |
| 1978-12-21 | $16.95 | $21.27 | 2,322,957 | — | — |
| 1978-12-20 | $16.99 | $21.31 | 4,408,262 | — | — |
| 1978-12-19 | $16.90 | $21.20 | 3,375,651 | — | — |
| 1978-12-18 | $16.14 | $20.25 | 1,795,773 | — | — |
| 1978-12-15 | $16.45 | $20.64 | 1,363,984 | — | — |
| 1978-12-14 | $16.39 | $20.55 | 1,727,155 | — | — |
| 1978-12-13 | $16.39 | $20.55 | 1,290,346 | — | — |
| 1978-12-12 | $16.49 | $20.69 | 1,477,789 | — | — |
| 1978-12-11 | $16.61 | $20.84 | 1,574,858 | — | — |
| 1978-12-08 | $16.39 | $20.55 | 933,869 | — | — |
| 1978-12-07 | $16.49 | $20.69 | 1,586,573 | — | — |
| 1978-12-06 | $16.61 | $20.84 | 2,281,117 | — | — |
| 1978-12-05 | $16.60 | $20.83 | 2,234,256 | — | — |
| 1978-12-04 | $16.36 | $20.52 | 1,454,358 | — | — |
| 1978-12-01 | $16.33 | $20.49 | 2,421,699 | — | — |
| 1978-11-30 | $16.10 | $20.20 | 1,531,344 | — | — |
| 1978-11-29 | $15.86 | $19.90 | 1,656,864 | — | — |
| 1978-11-28 | $16.01 | $20.08 | 2,326,304 | — | — |
| 1978-11-27 | $16.21 | $20.33 | 1,163,152 | — | — |
| 1978-11-24 | $16.10 | $20.19 | 1,435,949 | — | — |
| 1978-11-22 | $16.01 | $20.09 | 1,266,915 | — | — |
| 1978-11-21 | $15.77 | $19.79 | 1,979,869 | — | — |
| 1978-11-20 | $15.76 | $19.77 | 1,543,059 | — | — |
| 1978-11-17 | $15.60 | $19.56 | 1,559,795 | — | — |
| 1978-11-16 | $15.60 | $19.56 | 1,569,837 | — | — |
| 1978-11-15 | $15.45 | $19.37 | 2,107,062 | — | — |
| 1978-11-14 | $15.54 | $19.49 | 2,028,403 | — | — |
| 1978-11-13 | $15.52 | $19.47 | 1,501,219 | — | — |
| 1978-11-10 | $15.75 | $19.76 | 1,087,840 | — | — |
| 1978-11-09 | $15.76 | $19.77 | 2,145,555 | — | — |
| 1978-11-08 | $15.89 | $19.93 | 2,182,374 | — | — |
| 1978-11-07 | $15.67 | $19.66 | 2,547,219 | — | — |
| 1978-11-06 | $15.78 | $19.80 | 1,466,074 | — | — |
| 1978-11-03 | $16.04 | $20.12 | 3,022,522 | — | — |
| 1978-11-02 | $16.10 | $20.19 | 3,728,781 | — | — |
| 1978-11-01 | $16.50 | $20.69 | 3,733,802 | — | — |
| 1978-10-31 | $15.79 | $19.59 | 3,243,437 | — | — |
| 1978-10-30 | $16.31 | $20.24 | 3,169,798 | — | — |
| 1978-10-27 | $16.10 | $19.98 | 2,483,622 | — | — |
| 1978-10-26 | $16.29 | $20.21 | 1,631,760 | — | — |
| 1978-10-25 | $16.36 | $20.29 | 2,361,450 | — | — |
| 1978-10-24 | $16.43 | $20.39 | 1,790,752 | — | — |
| 1978-10-23 | $16.61 | $20.61 | 2,406,637 | — | — |
| 1978-10-20 | $16.56 | $20.54 | 3,062,688 | — | — |
| 1978-10-19 | $16.49 | $20.46 | 2,088,653 | — | — |
| 1978-10-18 | $16.72 | $20.74 | 2,406,637 | — | — |
| 1978-10-17 | $16.67 | $20.68 | 2,945,536 | — | — |
| 1978-10-16 | $16.67 | $20.68 | 1,531,344 | — | — |
| 1978-10-13 | $17.09 | $21.20 | 1,795,773 | — | — |
| 1978-10-12 | $17.15 | $21.28 | 4,088,605 | — | — |
| 1978-10-11 | $17.36 | $21.53 | 1,516,282 | — | — |
| 1978-10-10 | $16.81 | $20.85 | 1,266,915 | — | — |
| 1978-10-09 | $16.91 | $20.98 | 1,402,477 | — | — |
| 1978-10-06 | $16.66 | $20.66 | 1,084,493 | — | — |
| 1978-10-05 | $16.67 | $20.68 | 2,088,653 | — | — |
| 1978-10-04 | $16.85 | $20.90 | 2,110,410 | — | — |
| 1978-10-03 | $16.53 | $20.51 | 1,576,531 | — | — |
| 1978-10-02 | $16.76 | $20.79 | 1,233,443 | — | — |
| 1978-09-29 | $16.55 | $20.53 | 1,521,302 | — | — |
| 1978-09-28 | $16.55 | $20.53 | 1,623,392 | — | — |
| 1978-09-27 | $16.43 | $20.39 | 1,432,602 | — | — |
| 1978-09-26 | $16.79 | $20.83 | 1,425,907 | — | — |
| 1978-09-25 | $16.76 | $20.79 | 1,871,085 | — | — |
| 1978-09-22 | $16.97 | $21.05 | 1,635,107 | — | — |
| 1978-09-21 | $16.97 | $21.05 | 1,866,064 | — | — |
| 1978-09-20 | $17.00 | $21.09 | 1,678,621 | — | — |
| 1978-09-19 | $17.12 | $21.24 | 1,335,533 | — | — |
| 1978-09-18 | $17.27 | $21.42 | 2,753,072 | — | — |
| 1978-09-15 | $17.31 | $21.48 | 1,534,691 | — | — |
| 1978-09-14 | $17.54 | $21.76 | 1,405,824 | — | — |
| 1978-09-13 | $17.63 | $21.87 | 1,876,106 | — | — |
| 1978-09-12 | $17.98 | $22.30 | 1,466,074 | — | — |
| 1978-09-11 | $17.90 | $22.20 | 1,395,782 | — | — |
| 1978-09-08 | $18.19 | $22.57 | 2,092,000 | — | — |
| 1978-09-07 | $17.88 | $22.18 | 1,804,141 | — | — |
| 1978-09-06 | $17.93 | $22.24 | 2,635,920 | — | — |
| 1978-09-05 | $17.99 | $22.31 | 2,030,077 | — | — |
| 1978-09-01 | $17.54 | $21.76 | 1,072,778 | — | — |
| 1978-08-31 | $17.44 | $21.64 | 768,182 | — | — |
| 1978-08-30 | $17.51 | $21.72 | 815,043 | — | — |
| 1978-08-29 | $17.48 | $21.68 | 1,029,264 | — | — |
| 1978-08-28 | $17.63 | $21.87 | 1,010,854 | — | — |
| 1978-08-25 | $17.76 | $22.04 | 1,310,429 | — | — |
| 1978-08-24 | $17.75 | $22.02 | 1,680,294 | — | — |
| 1978-08-23 | $17.79 | $22.07 | 2,224,214 | — | — |
| 1978-08-22 | $17.72 | $21.98 | 1,809,162 | — | — |
| 1978-08-21 | $17.53 | $21.75 | 1,384,067 | — | — |
| 1978-08-18 | $17.55 | $21.78 | 1,852,675 | — | — |
| 1978-08-17 | $17.64 | $21.89 | 2,486,970 | — | — |
| 1978-08-16 | $17.73 | $22.00 | 3,613,302 | — | — |
| 1978-08-15 | $17.42 | $21.61 | 1,377,373 | — | — |
| 1978-08-14 | $17.25 | $21.40 | 1,533,018 | — | — |
| 1978-08-11 | $17.27 | $21.42 | 1,395,782 | — | — |
| 1978-08-10 | $17.18 | $21.31 | 1,876,106 | — | — |
| 1978-08-09 | $17.25 | $21.41 | 5,196,528 | — | — |
| 1978-08-08 | $17.31 | $21.48 | 3,248,458 | — | — |
| 1978-08-07 | $17.09 | $21.20 | 3,824,176 | — | — |
| 1978-08-04 | $17.24 | $21.39 | 2,948,883 | — | — |
| 1978-08-03 | $17.03 | $21.13 | 4,408,262 | — | — |
| 1978-08-02 | $17.51 | $21.51 | 3,728,781 | — | — |
| 1978-08-01 | $16.68 | $20.49 | 2,985,702 | — | — |
| 1978-07-31 | $16.79 | $20.63 | 2,220,867 | — | — |
| 1978-07-28 | $16.65 | $20.45 | 2,891,981 | — | — |
| 1978-07-27 | $16.51 | $20.28 | 2,515,421 | — | — |
| 1978-07-26 | $16.34 | $20.08 | 4,399,894 | — | — |
| 1978-07-25 | $16.31 | $20.04 | 2,500,358 | — | — |
| 1978-07-24 | $16.19 | $19.89 | 1,794,099 | — | — |
| 1978-07-21 | $16.15 | $19.84 | 1,353,942 | — | — |
| 1978-07-20 | $16.02 | $19.68 | 3,024,195 | — | — |
| 1978-07-19 | $16.12 | $19.80 | 1,978,195 | — | — |
| 1978-07-18 | $15.80 | $19.41 | 1,958,112 | — | — |
| 1978-07-17 | $15.89 | $19.52 | 4,036,723 | — | — |
| 1978-07-14 | $15.98 | $19.64 | 2,853,488 | — | — |
| 1978-07-13 | $15.50 | $19.04 | 1,035,958 | — | — |
| 1978-07-12 | $15.44 | $18.97 | 1,169,846 | — | — |
| 1978-07-11 | $15.46 | $18.99 | 1,889,494 | — | — |
| 1978-07-10 | $15.54 | $19.08 | 1,005,834 | — | — |
| 1978-07-07 | $15.57 | $19.12 | 853,536 | — | — |
| 1978-07-06 | $15.44 | $18.97 | 1,335,533 | — | — |
| 1978-07-05 | $15.42 | $18.94 | 1,713,766 | — | — |
| 1978-07-03 | $15.34 | $18.85 | 667,766 | — | — |
| 1978-06-30 | $15.37 | $18.88 | 761,488 | — | — |
| 1978-06-29 | $15.51 | $19.06 | 1,144,742 | — | — |
| 1978-06-28 | $15.64 | $19.21 | 1,422,560 | — | — |
| 1978-06-27 | $15.59 | $19.15 | 1,767,322 | — | — |
| 1978-06-26 | $15.43 | $18.96 | 1,524,650 | — | — |
| 1978-06-23 | $15.68 | $19.27 | 1,457,706 | — | — |
| 1978-06-22 | $15.92 | $19.55 | 1,591,594 | — | — |
| 1978-06-21 | $16.01 | $19.67 | 1,594,941 | — | — |
| 1978-06-20 | $15.89 | $19.52 | 1,476,115 | — | — |
| 1978-06-19 | $16.09 | $19.76 | 1,412,518 | — | — |
| 1978-06-16 | $15.91 | $19.54 | 1,541,386 | — | — |
| 1978-06-15 | $16.13 | $19.82 | 1,263,568 | — | — |
| 1978-06-14 | $16.20 | $19.90 | 3,280,256 | — | — |
| 1978-06-13 | $16.39 | $20.13 | 1,367,331 | — | — |
| 1978-06-12 | $16.01 | $19.66 | 1,832,592 | — | — |
| 1978-06-09 | $16.07 | $19.75 | 2,175,680 | — | — |
| 1978-06-08 | $16.01 | $19.67 | 2,918,758 | — | — |
| 1978-06-07 | $15.85 | $19.47 | 2,391,574 | — | — |
| 1978-06-06 | $15.89 | $19.52 | 2,416,678 | — | — |
| 1978-06-05 | $15.89 | $19.52 | 1,933,008 | — | — |
| 1978-06-02 | $15.58 | $19.14 | 1,158,131 | — | — |
| 1978-06-01 | $15.36 | $18.87 | 2,481,949 | — | — |
| 1978-05-31 | $15.43 | $18.96 | 1,352,269 | — | — |
| 1978-05-30 | $15.60 | $19.17 | 1,328,838 | — | — |
| 1978-05-26 | $15.58 | $19.14 | 1,263,568 | — | — |
| 1978-05-25 | $15.61 | $19.18 | 1,245,158 | — | — |
| 1978-05-24 | $15.68 | $19.27 | 1,297,040 | — | — |
| 1978-05-23 | $15.72 | $19.31 | 1,397,456 | — | — |
| 1978-05-22 | $15.94 | $19.58 | 1,399,130 | — | — |
| 1978-05-19 | $15.66 | $19.24 | 1,671,926 | — | — |
| 1978-05-18 | $15.80 | $19.41 | 1,683,642 | — | — |
| 1978-05-17 | $15.89 | $19.52 | 3,556,400 | — | — |
| 1978-05-16 | $15.97 | $19.62 | 3,805,766 | — | — |
| 1978-05-15 | $15.89 | $19.52 | 1,772,342 | — | — |
| 1978-05-12 | $15.69 | $19.28 | 1,927,987 | — | — |
| 1978-05-11 | $15.85 | $19.47 | 1,427,581 | — | — |
| 1978-05-10 | $15.52 | $19.07 | 1,245,158 | — | — |
| 1978-05-09 | $15.55 | $19.10 | 1,278,630 | — | — |
| 1978-05-08 | $15.51 | $19.06 | 1,139,722 | — | — |
| 1978-05-05 | $15.68 | $19.27 | 1,526,323 | — | — |
| 1978-05-04 | $15.57 | $19.13 | 3,919,571 | — | — |
| 1978-05-03 | $15.73 | $19.11 | 2,384,880 | — | — |
| 1978-05-02 | $15.89 | $19.31 | 1,725,482 | — | — |
| 1978-05-01 | $15.95 | $19.38 | 2,276,096 | — | — |
| 1978-04-28 | $15.89 | $19.31 | 2,679,434 | — | — |
| 1978-04-27 | $15.63 | $18.98 | 2,840,099 | — | — |
| 1978-04-26 | $15.68 | $19.05 | 4,604,074 | — | — |
| 1978-04-25 | $15.64 | $19.00 | 6,262,611 | — | — |
| 1978-04-24 | $15.42 | $18.73 | 1,840,960 | — | — |
| 1978-04-21 | $15.18 | $18.44 | 2,373,165 | — | — |
| 1978-04-20 | $15.15 | $18.40 | 2,930,474 | — | — |
| 1978-04-19 | $15.12 | $18.37 | 2,557,261 | — | — |
| 1978-04-18 | $15.01 | $18.24 | 3,866,016 | — | — |
| 1978-04-17 | $15.01 | $18.23 | 5,101,133 | — | — |
| 1978-04-14 | $14.55 | $17.68 | 4,041,744 | — | — |
| 1978-04-13 | $14.31 | $17.39 | 5,993,162 | — | — |
| 1978-04-12 | $14.12 | $17.15 | 2,445,130 | — | — |
| 1978-04-11 | $14.33 | $17.41 | 1,692,010 | — | — |
| 1978-04-10 | $14.40 | $17.50 | 1,951,418 | — | — |
| 1978-04-07 | $14.39 | $17.49 | 1,879,453 | — | — |
| 1978-04-06 | $14.38 | $17.47 | 2,987,376 | — | — |
| 1978-04-05 | $14.42 | $17.52 | 2,254,339 | — | — |
| 1978-04-04 | $14.22 | $17.28 | 2,968,966 | — | — |
| 1978-04-03 | $14.12 | $17.15 | 1,901,210 | — | — |
| 1978-03-31 | $14.07 | $17.10 | 2,858,509 | — | — |
| 1978-03-30 | $14.21 | $17.27 | 1,275,283 | — | — |
| 1978-03-29 | $14.25 | $17.31 | 1,328,838 | — | — |
| 1978-03-28 | $14.32 | $17.40 | 1,404,150 | — | — |
| 1978-03-27 | $14.24 | $17.30 | 1,531,344 | — | — |
| 1978-03-23 | $14.33 | $17.41 | 1,218,381 | — | — |
| 1978-03-22 | $14.31 | $17.39 | 2,100,368 | — | — |
| 1978-03-21 | $14.30 | $17.37 | 2,520,442 | — | — |
| 1978-03-20 | $14.39 | $17.48 | 2,011,667 | — | — |
| 1978-03-17 | $14.57 | $17.71 | 1,553,101 | — | — |
| 1978-03-16 | $14.53 | $17.66 | 1,683,642 | — | — |
| 1978-03-15 | $14.35 | $17.43 | 1,939,702 | — | — |
| 1978-03-14 | $14.47 | $17.59 | 3,430,880 | — | — |
| 1978-03-13 | $14.28 | $17.35 | 3,715,392 | — | — |
| 1978-03-10 | $14.50 | $17.62 | 4,098,646 | — | — |
| 1978-03-09 | $14.59 | $17.73 | 2,865,203 | — | — |
| 1978-03-08 | $14.71 | $17.87 | 2,701,190 | — | — |
| 1978-03-07 | $14.62 | $17.77 | 3,030,890 | — | — |
| 1978-03-06 | $14.39 | $17.49 | 2,761,440 | — | — |
| 1978-03-03 | $14.65 | $17.80 | 3,204,944 | — | — |
| 1978-03-02 | $14.88 | $18.08 | 2,967,293 | — | — |
| 1978-03-01 | $15.03 | $18.26 | 2,021,709 | — | — |
| 1978-02-28 | $15.01 | $18.24 | 2,050,160 | — | — |
| 1978-02-27 | $15.16 | $18.42 | 1,112,944 | — | — |
| 1978-02-24 | $15.33 | $18.63 | 2,167,312 | — | — |
| 1978-02-23 | $15.30 | $18.59 | 1,755,606 | — | — |
| 1978-02-22 | $15.22 | $18.49 | 1,638,454 | — | — |
| 1978-02-21 | $15.25 | $18.53 | 2,321,283 | — | — |
| 1978-02-17 | $15.25 | $18.53 | 1,717,114 | — | — |
| 1978-02-16 | $15.30 | $18.59 | 1,881,126 | — | — |
| 1978-02-15 | $15.37 | $18.68 | 1,447,664 | — | — |
| 1978-02-14 | $15.37 | $18.68 | 1,077,798 | — | — |
| 1978-02-13 | $15.44 | $18.76 | 1,688,662 | — | — |
| 1978-02-10 | $15.42 | $18.73 | 1,024,243 | — | — |
| 1978-02-09 | $15.52 | $18.86 | 1,005,834 | — | — |
| 1978-02-08 | $15.54 | $18.88 | 1,213,360 | — | — |
| 1978-02-07 | $15.58 | $18.93 | 1,149,763 | — | — |
| 1978-02-06 | $15.45 | $18.77 | 985,750 | — | — |
| 1978-02-03 | $15.45 | $18.78 | 1,758,954 | — | — |
| 1978-02-02 | $15.73 | $18.90 | 1,956,438 | — | — |
| 1978-02-01 | $15.86 | $19.06 | 1,183,235 | — | — |
| 1978-01-31 | $15.86 | $19.06 | 1,338,880 | — | — |
| 1978-01-30 | $15.95 | $19.16 | 1,169,846 | — | — |
| 1978-01-27 | $15.83 | $19.03 | 1,789,078 | — | — |
| 1978-01-26 | $15.79 | $18.97 | 1,683,642 | — | — |
| 1978-01-25 | $15.89 | $19.09 | 1,402,477 | — | — |
| 1978-01-24 | $15.89 | $19.10 | 1,899,536 | — | — |
| 1978-01-23 | $15.86 | $19.06 | 2,943,862 | — | — |
| 1978-01-20 | $15.91 | $19.12 | 1,400,803 | — | — |
| 1978-01-19 | $15.98 | $19.21 | 1,646,822 | — | — |
| 1978-01-18 | $16.09 | $19.33 | 1,486,157 | — | — |
| 1978-01-17 | $16.07 | $19.32 | 1,643,475 | — | — |
| 1978-01-16 | $15.98 | $19.21 | 1,886,147 | — | — |
| 1978-01-13 | $15.89 | $19.10 | 1,380,720 | — | — |
| 1978-01-12 | $15.93 | $19.14 | 2,075,264 | — | — |
| 1978-01-11 | $15.90 | $19.11 | 2,316,262 | — | — |
| 1978-01-10 | $15.95 | $19.17 | 3,941,328 | — | — |
| 1978-01-09 | $16.07 | $19.31 | 3,099,507 | — | — |
| 1978-01-06 | $15.95 | $19.17 | 1,779,037 | — | — |
| 1978-01-05 | $15.95 | $19.16 | 2,051,834 | — | — |
| 1978-01-04 | $16.18 | $19.44 | 2,560,608 | — | — |
| 1978-01-03 | $16.06 | $19.30 | 1,496,198 | — | — |