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 | $12.06 | $12.24 | 14,000 | — | — |
| 1978-12-28 | $12.13 | $12.30 | 14,800 | — | — |
| 1978-12-27 | $12.06 | $12.24 | 15,200 | — | — |
| 1978-12-26 | $12.13 | $12.30 | 6,800 | — | — |
| 1978-12-22 | $12.06 | $12.24 | 8,400 | — | — |
| 1978-12-21 | $12.06 | $12.24 | 16,800 | — | — |
| 1978-12-20 | $12.31 | $12.49 | 26,400 | — | — |
| 1978-12-19 | $12.31 | $12.49 | 6,200 | — | — |
| 1978-12-18 | $12.31 | $12.49 | 23,200 | — | — |
| 1978-12-15 | $12.38 | $12.56 | 6,200 | — | — |
| 1978-12-14 | $12.25 | $12.43 | 12,600 | — | — |
| 1978-12-13 | $12.31 | $12.49 | 17,200 | — | — |
| 1978-12-12 | $12.31 | $12.49 | 9,600 | — | — |
| 1978-12-11 | $12.38 | $12.56 | 8,200 | — | — |
| 1978-12-08 | $12.44 | $12.62 | 7,200 | — | — |
| 1978-12-07 | $12.44 | $12.62 | 7,200 | — | — |
| 1978-12-06 | $12.44 | $12.62 | 97,600 | — | — |
| 1978-12-05 | $12.63 | $12.81 | 15,600 | — | — |
| 1978-12-04 | $12.38 | $12.56 | 4,600 | — | — |
| 1978-12-01 | $12.19 | $12.37 | 15,400 | — | — |
| 1978-11-30 | $12.38 | $12.56 | 7,800 | — | — |
| 1978-11-29 | $12.25 | $12.43 | 7,600 | — | — |
| 1978-11-28 | $12.25 | $12.43 | 8,000 | — | — |
| 1978-11-27 | $12.38 | $12.56 | 8,800 | — | — |
| 1978-11-24 | $12.25 | $12.43 | 5,600 | — | — |
| 1978-11-22 | $12.31 | $12.49 | 16,200 | — | — |
| 1978-11-21 | $12.25 | $12.43 | 76,600 | — | — |
| 1978-11-20 | $12.13 | $12.30 | 10,400 | — | — |
| 1978-11-17 | $12.25 | $12.43 | 12,800 | — | — |
| 1978-11-16 | $12.19 | $12.37 | 9,600 | — | — |
| 1978-11-15 | $12.06 | $12.24 | 13,200 | — | — |
| 1978-11-14 | $12.13 | $12.30 | 4,600 | — | — |
| 1978-11-13 | $12.19 | $12.37 | 11,000 | — | — |
| 1978-11-10 | $12.19 | $12.37 | 7,200 | — | — |
| 1978-11-09 | $12.38 | $12.56 | 14,000 | — | — |
| 1978-11-08 | $12.25 | $12.43 | 9,600 | — | — |
| 1978-11-07 | $12.25 | $12.43 | 2,000 | — | — |
| 1978-11-06 | $12.13 | $12.30 | 17,600 | — | — |
| 1978-11-03 | $12.06 | $12.24 | 20,200 | — | — |
| 1978-11-02 | $12.25 | $12.43 | 14,000 | — | — |
| 1978-11-01 | $12.31 | $12.49 | 37,600 | — | — |
| 1978-10-31 | $12.25 | $12.43 | 9,000 | — | — |
| 1978-10-30 | $12.38 | $12.56 | 28,600 | — | — |
| 1978-10-27 | $12.44 | $12.62 | 8,800 | — | — |
| 1978-10-26 | $12.44 | $12.62 | 10,200 | — | — |
| 1978-10-25 | $12.56 | $12.75 | 5,800 | — | — |
| 1978-10-24 | $12.56 | $12.75 | 9,600 | — | — |
| 1978-10-23 | $12.50 | $12.68 | 39,400 | — | — |
| 1978-10-20 | $12.56 | $12.75 | 8,800 | — | — |
| 1978-10-19 | $12.69 | $12.87 | 8,200 | — | — |
| 1978-10-18 | $13.00 | $13.19 | 11,400 | — | — |
| 1978-10-17 | $13.00 | $13.19 | 10,800 | — | — |
| 1978-10-16 | $13.19 | $13.38 | 8,800 | — | — |
| 1978-10-13 | $13.38 | $13.57 | 7,200 | — | — |
| 1978-10-12 | $13.38 | $13.57 | 10,800 | — | — |
| 1978-10-11 | $13.25 | $13.45 | 10,200 | — | — |
| 1978-10-10 | $13.50 | $13.70 | 9,000 | — | — |
| 1978-10-09 | $13.38 | $13.57 | 4,800 | — | — |
| 1978-10-06 | $13.44 | $13.64 | 4,000 | — | — |
| 1978-10-05 | $13.25 | $13.45 | 4,800 | — | — |
| 1978-10-04 | $13.13 | $13.32 | 15,200 | — | — |
| 1978-10-03 | $13.19 | $13.38 | 9,400 | — | — |
| 1978-10-02 | $12.88 | $13.07 | 4,800 | — | — |
| 1978-09-29 | $12.94 | $13.13 | 5,400 | — | — |
| 1978-09-28 | $12.88 | $13.07 | 7,600 | — | — |
| 1978-09-27 | $12.88 | $13.07 | 11,000 | — | — |
| 1978-09-26 | $12.94 | $13.13 | 7,000 | — | — |
| 1978-09-25 | $12.94 | $13.13 | 4,000 | — | — |
| 1978-09-22 | $12.94 | $13.13 | 10,200 | — | — |
| 1978-09-21 | $12.88 | $13.07 | 9,400 | — | — |
| 1978-09-20 | $12.88 | $13.07 | 19,800 | — | — |
| 1978-09-19 | $12.88 | $13.07 | 45,000 | — | — |
| 1978-09-18 | $13.06 | $13.26 | 7,600 | — | — |
| 1978-09-15 | $13.13 | $13.32 | 6,600 | — | — |
| 1978-09-14 | $13.19 | $13.38 | 10,200 | — | — |
| 1978-09-13 | $13.19 | $13.38 | 14,400 | — | — |
| 1978-09-12 | $13.13 | $13.32 | 54,400 | — | — |
| 1978-09-11 | $13.31 | $13.51 | 14,800 | — | — |
| 1978-09-08 | $13.31 | $13.51 | 9,000 | — | — |
| 1978-09-07 | $13.13 | $13.32 | 13,200 | — | — |
| 1978-09-06 | $13.13 | $13.32 | 4,400 | — | — |
| 1978-09-05 | $13.06 | $13.26 | 6,400 | — | — |
| 1978-09-01 | $13.06 | $13.26 | 14,200 | — | — |
| 1978-08-31 | $13.13 | $13.32 | 5,600 | — | — |
| 1978-08-30 | $13.19 | $13.38 | 10,200 | — | — |
| 1978-08-29 | $13.06 | $13.26 | 8,000 | — | — |
| 1978-08-28 | $13.06 | $13.26 | 20,400 | — | — |
| 1978-08-25 | $13.06 | $13.26 | 32,800 | — | — |
| 1978-08-24 | $13.06 | $13.26 | 13,400 | — | — |
| 1978-08-23 | $13.19 | $13.38 | 14,600 | — | — |
| 1978-08-22 | $13.13 | $13.32 | 45,000 | — | — |
| 1978-08-21 | $13.25 | $13.45 | 9,800 | — | — |
| 1978-08-18 | $13.31 | $13.51 | 20,600 | — | — |
| 1978-08-17 | $13.31 | $13.51 | 27,000 | — | — |
| 1978-08-16 | $13.44 | $13.64 | 7,600 | — | — |
| 1978-08-15 | $13.50 | $13.70 | 3,600 | — | — |
| 1978-08-14 | $13.44 | $13.64 | 4,600 | — | — |
| 1978-08-11 | $13.50 | $13.70 | 20,400 | — | — |
| 1978-08-10 | $13.50 | $13.70 | 56,400 | — | — |
| 1978-08-09 | $13.44 | $13.64 | 7,200 | — | — |
| 1978-08-08 | $13.44 | $13.64 | 38,600 | — | — |
| 1978-08-07 | $13.44 | $13.64 | 13,800 | — | — |
| 1978-08-04 | $13.44 | $13.64 | 5,600 | — | — |
| 1978-08-03 | $13.38 | $13.57 | 8,600 | — | — |
| 1978-08-02 | $13.19 | $13.38 | 9,600 | — | — |
| 1978-08-01 | $13.00 | $13.19 | 10,800 | — | — |
| 1978-07-31 | $13.06 | $13.26 | 7,200 | — | — |
| 1978-07-28 | $12.94 | $13.13 | 5,000 | — | — |
| 1978-07-27 | $13.00 | $13.19 | 3,200 | — | — |
| 1978-07-26 | $13.00 | $13.19 | 7,200 | — | — |
| 1978-07-25 | $12.69 | $12.87 | 19,800 | — | — |
| 1978-07-24 | $12.75 | $12.94 | 3,400 | — | — |
| 1978-07-21 | $12.75 | $12.94 | 10,200 | — | — |
| 1978-07-20 | $12.81 | $13.00 | 5,600 | — | — |
| 1978-07-19 | $12.94 | $13.13 | 10,200 | — | — |
| 1978-07-18 | $13.31 | $13.51 | 16,800 | — | — |
| 1978-07-17 | $13.31 | $13.51 | 16,600 | — | — |
| 1978-07-14 | $13.31 | $13.51 | 14,000 | — | — |
| 1978-07-13 | $13.25 | $13.45 | 7,800 | — | — |
| 1978-07-12 | $13.25 | $13.45 | 2,800 | — | — |
| 1978-07-11 | $13.25 | $13.45 | 7,600 | — | — |
| 1978-07-10 | $13.25 | $13.45 | 5,200 | — | — |
| 1978-07-07 | $13.31 | $13.51 | 2,000 | — | — |
| 1978-07-06 | $13.38 | $13.57 | 2,600 | — | — |
| 1978-07-05 | $13.44 | $13.64 | 8,000 | — | — |
| 1978-07-03 | $13.31 | $13.51 | 2,200 | — | — |
| 1978-06-30 | $13.13 | $13.32 | 2,200 | — | — |
| 1978-06-29 | $13.00 | $13.19 | 8,000 | — | — |
| 1978-06-28 | $13.00 | $13.19 | 16,200 | — | — |
| 1978-06-27 | $13.06 | $13.26 | 17,400 | — | — |
| 1978-06-26 | $13.19 | $13.38 | 3,000 | — | — |
| 1978-06-23 | $13.06 | $13.26 | 9,800 | — | — |
| 1978-06-22 | $13.44 | $13.64 | 6,000 | — | — |
| 1978-06-21 | $13.44 | $13.64 | 7,000 | — | — |
| 1978-06-20 | $13.50 | $13.70 | 10,600 | — | — |
| 1978-06-19 | $13.56 | $13.76 | 7,000 | — | — |
| 1978-06-16 | $13.50 | $13.70 | 4,200 | — | — |
| 1978-06-15 | $13.50 | $13.70 | 2,800 | — | — |
| 1978-06-14 | $13.69 | $13.89 | 3,600 | — | — |
| 1978-06-13 | $13.69 | $13.89 | 2,600 | — | — |
| 1978-06-12 | $13.63 | $13.83 | 8,000 | — | — |
| 1978-06-09 | $13.50 | $13.70 | 6,000 | — | — |
| 1978-06-08 | $13.50 | $13.70 | 4,200 | — | — |
| 1978-06-07 | $13.63 | $13.83 | 14,600 | — | — |
| 1978-06-06 | $13.50 | $13.70 | 6,200 | — | — |
| 1978-06-05 | $13.50 | $13.70 | 10,400 | — | — |
| 1978-06-02 | $13.50 | $13.70 | 3,600 | — | — |
| 1978-06-01 | $13.19 | $13.38 | 4,800 | — | — |
| 1978-05-31 | $13.13 | $13.32 | 7,400 | — | — |
| 1978-05-30 | $13.19 | $13.38 | 16,600 | — | — |
| 1978-05-26 | $13.06 | $13.26 | 600 | — | — |
| 1978-05-25 | $13.06 | $13.26 | 8,400 | — | — |
| 1978-05-24 | $13.13 | $13.32 | 15,400 | — | — |
| 1978-05-23 | $13.19 | $13.38 | 7,400 | — | — |
| 1978-05-22 | $13.13 | $13.32 | 19,200 | — | — |
| 1978-05-19 | $13.19 | $13.38 | 12,000 | — | — |
| 1978-05-18 | $13.19 | $13.38 | 4,400 | — | — |
| 1978-05-17 | $13.06 | $13.26 | 8,200 | — | — |
| 1978-05-16 | $13.13 | $13.32 | 4,400 | — | — |
| 1978-05-15 | $13.13 | $13.32 | 5,600 | — | — |
| 1978-05-12 | $13.06 | $13.26 | 2,800 | — | — |
| 1978-05-11 | $13.13 | $13.32 | 4,800 | — | — |
| 1978-05-10 | $13.19 | $13.38 | 9,400 | — | — |
| 1978-05-09 | $13.13 | $13.32 | 11,000 | — | — |
| 1978-05-08 | $13.06 | $13.26 | 14,200 | — | — |
| 1978-05-05 | $13.06 | $13.26 | 12,000 | — | — |
| 1978-05-04 | $13.06 | $13.26 | 31,000 | — | — |
| 1978-05-03 | $13.13 | $13.32 | 72,200 | — | — |
| 1978-05-02 | $13.13 | $13.32 | 5,800 | — | — |
| 1978-05-01 | $13.19 | $13.38 | 13,200 | — | — |
| 1978-04-28 | $13.06 | $13.26 | 15,600 | — | — |
| 1978-04-27 | $13.13 | $13.32 | 17,000 | — | — |
| 1978-04-26 | $13.19 | $13.38 | 19,200 | — | — |
| 1978-04-25 | $13.19 | $13.38 | 10,800 | — | — |
| 1978-04-24 | $13.19 | $13.38 | 19,200 | — | — |
| 1978-04-21 | $13.25 | $13.45 | 23,800 | — | — |
| 1978-04-20 | $13.25 | $13.45 | 14,400 | — | — |
| 1978-04-19 | $13.31 | $13.51 | 56,200 | — | — |
| 1978-04-18 | $13.63 | $13.83 | 50,600 | — | — |
| 1978-04-17 | $13.56 | $13.76 | 13,200 | — | — |
| 1978-04-14 | $13.50 | $13.70 | 47,200 | — | — |
| 1978-04-13 | $13.31 | $13.51 | 7,200 | — | — |
| 1978-04-12 | $13.19 | $13.38 | 37,000 | — | — |
| 1978-04-11 | $13.00 | $13.19 | 8,600 | — | — |
| 1978-04-10 | $13.00 | $13.19 | 8,000 | — | — |
| 1978-04-07 | $13.00 | $13.19 | 5,200 | — | — |
| 1978-04-06 | $12.94 | $13.13 | 7,400 | — | — |
| 1978-04-05 | $12.88 | $13.07 | 13,400 | — | — |
| 1978-04-04 | $12.94 | $13.13 | 6,800 | — | — |
| 1978-04-03 | $12.81 | $13.00 | 9,000 | — | — |
| 1978-03-31 | $12.94 | $13.13 | 7,600 | — | — |
| 1978-03-30 | $13.06 | $13.26 | 12,200 | — | — |
| 1978-03-29 | $13.25 | $13.45 | 15,000 | — | — |
| 1978-03-28 | $13.13 | $13.32 | 10,000 | — | — |
| 1978-03-27 | $13.13 | $13.32 | 6,400 | — | — |
| 1978-03-23 | $13.06 | $13.26 | 4,800 | — | — |
| 1978-03-22 | $13.00 | $13.19 | 1,800 | — | — |
| 1978-03-21 | $13.13 | $13.32 | 5,800 | — | — |
| 1978-03-20 | $12.94 | $13.13 | 4,400 | — | — |
| 1978-03-17 | $12.94 | $13.13 | 24,400 | — | — |
| 1978-03-16 | $13.25 | $13.45 | 8,800 | — | — |
| 1978-03-15 | $13.19 | $13.38 | 18,200 | — | — |
| 1978-03-14 | $13.38 | $13.57 | 8,800 | — | — |
| 1978-03-13 | $13.31 | $13.51 | 11,600 | — | — |
| 1978-03-10 | $13.31 | $13.51 | 9,400 | — | — |
| 1978-03-09 | $13.38 | $13.57 | 6,000 | — | — |
| 1978-03-08 | $13.31 | $13.51 | 4,800 | — | — |
| 1978-03-07 | $13.31 | $13.51 | 4,200 | — | — |
| 1978-03-06 | $13.38 | $13.57 | 5,000 | — | — |
| 1978-03-03 | $13.38 | $13.57 | 5,800 | — | — |
| 1978-03-02 | $13.13 | $13.32 | 3,200 | — | — |
| 1978-03-01 | $12.94 | $13.13 | 7,400 | — | — |
| 1978-02-28 | $13.00 | $13.19 | 6,000 | — | — |
| 1978-02-27 | $13.00 | $13.19 | 7,200 | — | — |
| 1978-02-24 | $13.00 | $13.19 | 21,200 | — | — |
| 1978-02-23 | $12.94 | $13.13 | 11,600 | — | — |
| 1978-02-22 | $13.00 | $13.19 | 11,600 | — | — |
| 1978-02-21 | $13.13 | $13.32 | 37,200 | — | — |
| 1978-02-17 | $13.00 | $13.19 | 9,400 | — | — |
| 1978-02-16 | $12.94 | $13.13 | 5,800 | — | — |
| 1978-02-15 | $13.06 | $13.26 | 19,800 | — | — |
| 1978-02-14 | $13.00 | $13.19 | 12,200 | — | — |
| 1978-02-13 | $13.13 | $13.32 | 9,400 | — | — |
| 1978-02-10 | $13.13 | $13.32 | 5,400 | — | — |
| 1978-02-09 | $13.06 | $13.26 | 9,800 | — | — |
| 1978-02-08 | $12.94 | $13.13 | 14,800 | — | — |
| 1978-02-07 | $13.19 | $13.38 | 4,000 | — | — |
| 1978-02-06 | $12.88 | $13.07 | 5,200 | — | — |
| 1978-02-03 | $12.88 | $13.07 | 7,800 | — | — |
| 1978-02-02 | $12.81 | $13.00 | 10,800 | — | — |
| 1978-02-01 | $12.94 | $13.13 | 8,400 | — | — |
| 1978-01-31 | $12.75 | $12.94 | 15,800 | — | — |
| 1978-01-30 | $12.63 | $12.81 | 10,200 | — | — |
| 1978-01-27 | $12.56 | $12.75 | 12,000 | — | — |
| 1978-01-26 | $12.69 | $12.87 | 22,400 | — | — |
| 1978-01-25 | $12.75 | $12.94 | 30,400 | — | — |
| 1978-01-24 | $12.75 | $12.94 | 19,400 | — | — |
| 1978-01-23 | $12.88 | $13.07 | 11,200 | — | — |
| 1978-01-20 | $12.94 | $13.13 | 1,600 | — | — |
| 1978-01-19 | $12.88 | $13.07 | 9,800 | — | — |
| 1978-01-18 | $13.13 | $13.32 | 21,200 | — | — |
| 1978-01-17 | $13.00 | $13.19 | 14,000 | — | — |
| 1978-01-16 | $13.00 | $13.19 | 25,600 | — | — |
| 1978-01-13 | $13.13 | $13.32 | 15,800 | — | — |
| 1978-01-12 | $13.25 | $13.45 | 13,200 | — | — |
| 1978-01-11 | $13.25 | $13.45 | 8,600 | — | — |
| 1978-01-10 | $13.19 | $13.38 | 12,000 | — | — |
| 1978-01-09 | $13.38 | $13.57 | 9,600 | — | — |
| 1978-01-06 | $13.38 | $13.57 | 10,000 | — | — |
| 1978-01-05 | $13.63 | $13.83 | 8,200 | — | — |
| 1978-01-04 | $13.56 | $13.76 | 3,600 | — | — |
| 1978-01-03 | $13.44 | $13.64 | 12,000 | — | — |