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 | $350.00 | $350.00 | 1,468 | — | — |
| 1978-12-28 | $321.88 | $321.87 | 952 | — | — |
| 1978-12-27 | $325.00 | $325.00 | 456 | — | — |
| 1978-12-26 | $343.75 | $343.75 | 900 | — | — |
| 1978-12-22 | $331.25 | $331.25 | 1,436 | — | — |
| 1978-12-21 | $293.75 | $293.75 | 744 | — | — |
| 1978-12-20 | $284.38 | $284.38 | 460 | — | — |
| 1978-12-19 | $271.88 | $271.87 | 616 | — | — |
| 1978-12-18 | $275.00 | $275.00 | 728 | — | — |
| 1978-12-15 | $293.75 | $293.75 | 688 | — | — |
| 1978-12-14 | $296.88 | $296.88 | 168 | — | — |
| 1978-12-13 | $293.75 | $293.75 | 464 | — | — |
| 1978-12-12 | $300.00 | $300.00 | 232 | — | — |
| 1978-12-11 | $300.00 | $300.00 | 340 | — | — |
| 1978-12-08 | $296.88 | $296.88 | 568 | — | — |
| 1978-12-07 | $306.25 | $306.25 | 200 | — | — |
| 1978-12-06 | $315.63 | $315.63 | 760 | — | — |
| 1978-12-05 | $318.75 | $318.75 | 1,248 | — | — |
| 1978-12-04 | $300.00 | $300.00 | 452 | — | — |
| 1978-12-01 | $306.25 | $306.25 | 1,320 | — | — |
| 1978-11-30 | $293.75 | $293.75 | 344 | — | — |
| 1978-11-29 | $290.63 | $290.63 | 320 | — | — |
| 1978-11-28 | $293.75 | $293.75 | 448 | — | — |
| 1978-11-27 | $309.38 | $309.38 | 312 | — | — |
| 1978-11-24 | $318.75 | $318.75 | 592 | — | — |
| 1978-11-22 | $306.25 | $306.25 | 336 | — | — |
| 1978-11-21 | $290.63 | $290.63 | 888 | — | — |
| 1978-11-20 | $300.00 | $300.00 | 1,044 | — | — |
| 1978-11-17 | $268.75 | $268.75 | 552 | — | — |
| 1978-11-16 | $256.25 | $256.25 | 224 | — | — |
| 1978-11-15 | $246.88 | $246.88 | 372 | — | — |
| 1978-11-14 | $253.13 | $253.13 | 1,772 | — | — |
| 1978-11-13 | $271.88 | $271.87 | 320 | — | — |
| 1978-11-10 | $290.63 | $290.63 | 340 | — | — |
| 1978-11-09 | $281.25 | $281.25 | 508 | — | — |
| 1978-11-08 | $265.63 | $265.63 | 236 | — | — |
| 1978-11-07 | $268.75 | $268.75 | 576 | — | — |
| 1978-11-06 | $271.88 | $271.87 | 308 | — | — |
| 1978-11-03 | $275.00 | $275.00 | 332 | — | — |
| 1978-11-02 | $275.00 | $275.00 | 1,540 | — | — |
| 1978-11-01 | $287.50 | $287.50 | 1,636 | — | — |
| 1978-10-31 | $262.50 | $262.50 | 1,608 | — | — |
| 1978-10-30 | $259.38 | $259.38 | 3,572 | — | — |
| 1978-10-27 | $246.88 | $246.88 | 2,156 | — | — |
| 1978-10-26 | $265.63 | $265.63 | 1,304 | — | — |
| 1978-10-25 | $306.25 | $306.25 | 600 | — | — |
| 1978-10-24 | $309.38 | $309.38 | 412 | — | — |
| 1978-10-23 | $312.50 | $312.50 | 624 | — | — |
| 1978-10-20 | $303.13 | $303.13 | 1,956 | — | — |
| 1978-10-19 | $315.63 | $315.63 | 960 | — | — |
| 1978-10-18 | $334.38 | $334.38 | 588 | — | — |
| 1978-10-17 | $346.88 | $346.87 | 1,144 | — | — |
| 1978-10-16 | $368.75 | $368.75 | 272 | — | — |
| 1978-10-13 | $381.25 | $381.25 | 220 | — | — |
| 1978-10-12 | $390.63 | $390.63 | 456 | — | — |
| 1978-10-11 | $396.88 | $396.88 | 292 | — | — |
| 1978-10-10 | $393.75 | $393.75 | 648 | — | — |
| 1978-10-09 | $393.75 | $393.75 | 564 | — | — |
| 1978-10-06 | $375.00 | $375.00 | 588 | — | — |
| 1978-10-05 | $381.25 | $381.25 | 620 | — | — |
| 1978-10-04 | $368.75 | $368.75 | 1,052 | — | — |
| 1978-10-03 | $371.88 | $371.88 | 624 | — | — |
| 1978-10-02 | $368.75 | $368.75 | 192 | — | — |
| 1978-09-29 | $362.50 | $362.50 | 412 | — | — |
| 1978-09-28 | $371.88 | $371.88 | 312 | — | — |
| 1978-09-27 | $365.63 | $365.62 | 920 | — | — |
| 1978-09-26 | $381.25 | $381.25 | 516 | — | — |
| 1978-09-25 | $365.63 | $365.62 | 360 | — | — |
| 1978-09-22 | $362.50 | $362.50 | 476 | — | — |
| 1978-09-21 | $368.75 | $368.75 | 552 | — | — |
| 1978-09-20 | $368.75 | $368.75 | 1,004 | — | — |
| 1978-09-19 | $371.88 | $371.88 | 764 | — | — |
| 1978-09-18 | $375.00 | $375.00 | 628 | — | — |
| 1978-09-15 | $396.88 | $396.88 | 812 | — | — |
| 1978-09-14 | $393.75 | $393.75 | 364 | — | — |
| 1978-09-13 | $396.88 | $396.88 | 972 | — | — |
| 1978-09-12 | $400.00 | $400.00 | 608 | — | — |
| 1978-09-11 | $412.50 | $412.50 | 904 | — | — |
| 1978-09-08 | $415.63 | $415.62 | 824 | — | — |
| 1978-09-07 | $418.75 | $418.75 | 1,892 | — | — |
| 1978-09-06 | $409.38 | $409.38 | 1,692 | — | — |
| 1978-09-05 | $415.63 | $415.62 | 2,544 | — | — |
| 1978-09-01 | $406.25 | $406.25 | 2,608 | — | — |
| 1978-08-31 | $378.13 | $378.13 | 1,700 | — | — |
| 1978-08-30 | $362.50 | $362.50 | 376 | — | — |
| 1978-08-29 | $353.13 | $353.13 | 872 | — | — |
| 1978-08-28 | $359.38 | $359.37 | 1,140 | — | — |
| 1978-08-25 | $375.00 | $375.00 | 640 | — | — |
| 1978-08-24 | $371.88 | $371.88 | 660 | — | — |
| 1978-08-23 | $371.88 | $371.88 | 300 | — | — |
| 1978-08-22 | $375.00 | $375.00 | 964 | — | — |
| 1978-08-21 | $350.00 | $350.00 | 280 | — | — |
| 1978-08-18 | $365.63 | $365.62 | 780 | — | — |
| 1978-08-17 | $378.13 | $378.13 | 684 | — | — |
| 1978-08-16 | $371.88 | $371.88 | 944 | — | — |
| 1978-08-15 | $362.50 | $362.50 | 372 | — | — |
| 1978-08-14 | $365.63 | $365.62 | 388 | — | — |
| 1978-08-11 | $365.63 | $365.62 | 468 | — | — |
| 1978-08-10 | $375.00 | $375.00 | 472 | — | — |
| 1978-08-09 | $375.00 | $375.00 | 2,024 | — | — |
| 1978-08-08 | $378.13 | $378.13 | 708 | — | — |
| 1978-08-07 | $371.88 | $371.88 | 1,564 | — | — |
| 1978-08-04 | $371.88 | $371.88 | 964 | — | — |
| 1978-08-03 | $384.38 | $384.38 | 3,424 | — | — |
| 1978-08-02 | $381.25 | $381.25 | 4,024 | — | — |
| 1978-08-01 | $359.38 | $359.37 | 784 | — | — |
| 1978-07-31 | $343.75 | $343.75 | 548 | — | — |
| 1978-07-28 | $350.00 | $350.00 | 700 | — | — |
| 1978-07-27 | $353.13 | $353.13 | 1,040 | — | — |
| 1978-07-26 | $356.25 | $356.25 | 1,828 | — | — |
| 1978-07-25 | $356.25 | $356.25 | 2,524 | — | — |
| 1978-07-24 | $340.63 | $340.63 | 2,956 | — | — |
| 1978-07-21 | $334.38 | $334.38 | 1,560 | — | — |
| 1978-07-20 | $337.50 | $337.50 | 5,648 | — | — |
| 1978-07-19 | $315.63 | $315.63 | 572 | — | — |
| 1978-07-18 | $303.13 | $303.13 | 388 | — | — |
| 1978-07-17 | $318.75 | $318.75 | 700 | — | — |
| 1978-07-14 | $300.00 | $300.00 | 408 | — | — |
| 1978-07-13 | $287.50 | $287.50 | 712 | — | — |
| 1978-07-12 | $284.38 | $284.38 | 332 | — | — |
| 1978-07-11 | $296.88 | $296.88 | 272 | — | — |
| 1978-07-10 | $278.13 | $278.13 | 156 | — | — |
| 1978-07-07 | $271.88 | $271.87 | 156 | — | — |
| 1978-07-06 | $271.88 | $271.87 | 384 | — | — |
| 1978-07-05 | $275.00 | $275.00 | 548 | — | — |
| 1978-07-03 | $296.88 | $296.88 | 32 | — | — |
| 1978-06-30 | $296.88 | $296.88 | 92 | — | — |
| 1978-06-29 | $300.00 | $300.00 | 116 | — | — |
| 1978-06-28 | $296.88 | $296.88 | 272 | — | — |
| 1978-06-27 | $300.00 | $300.00 | 284 | — | — |
| 1978-06-26 | $293.75 | $293.75 | 336 | — | — |
| 1978-06-23 | $300.00 | $300.00 | 276 | — | — |
| 1978-06-22 | $293.75 | $293.75 | 176 | — | — |
| 1978-06-21 | $303.13 | $303.13 | 1,448 | — | — |
| 1978-06-20 | $312.50 | $312.50 | 368 | — | — |
| 1978-06-19 | $318.75 | $318.75 | 480 | — | — |
| 1978-06-16 | $312.50 | $312.50 | 824 | — | — |
| 1978-06-15 | $312.50 | $312.50 | 1,824 | — | — |
| 1978-06-14 | $315.63 | $315.63 | 1,720 | — | — |
| 1978-06-13 | $309.38 | $309.38 | 1,388 | — | — |
| 1978-06-12 | $300.00 | $300.00 | 1,456 | — | — |
| 1978-06-09 | $275.00 | $275.00 | 784 | — | — |
| 1978-06-08 | $268.75 | $268.75 | 444 | — | — |
| 1978-06-07 | $275.00 | $275.00 | 596 | — | — |
| 1978-06-06 | $275.00 | $275.00 | 652 | — | — |
| 1978-06-05 | $259.38 | $259.38 | 404 | — | — |
| 1978-06-02 | $271.88 | $271.87 | 276 | — | — |
| 1978-06-01 | $275.00 | $275.00 | 292 | — | — |
| 1978-05-31 | $271.88 | $271.87 | 336 | — | — |
| 1978-05-30 | $275.00 | $275.00 | 140 | — | — |
| 1978-05-26 | $271.88 | $271.87 | 152 | — | — |
| 1978-05-25 | $271.88 | $271.87 | 268 | — | — |
| 1978-05-24 | $275.00 | $275.00 | 564 | — | — |
| 1978-05-23 | $275.00 | $275.00 | 516 | — | — |
| 1978-05-22 | $290.63 | $290.63 | 364 | — | — |
| 1978-05-19 | $281.25 | $281.25 | 736 | — | — |
| 1978-05-18 | $284.38 | $284.38 | 1,400 | — | — |
| 1978-05-17 | $293.75 | $293.75 | 3,168 | — | — |
| 1978-05-16 | $281.25 | $281.25 | 2,628 | — | — |
| 1978-05-15 | $262.50 | $262.50 | 964 | — | — |
| 1978-05-12 | $265.63 | $265.63 | 1,064 | — | — |
| 1978-05-11 | $268.75 | $268.75 | 456 | — | — |
| 1978-05-10 | $275.00 | $275.00 | 468 | — | — |
| 1978-05-09 | $271.88 | $271.87 | 1,136 | — | — |
| 1978-05-08 | $268.75 | $268.75 | 544 | — | — |
| 1978-05-05 | $268.75 | $268.75 | 636 | — | — |
| 1978-05-04 | $259.38 | $259.38 | 248 | — | — |
| 1978-05-03 | $259.38 | $259.38 | 580 | — | — |
| 1978-05-02 | $256.25 | $256.25 | 492 | — | — |
| 1978-05-01 | $253.13 | $253.13 | 640 | — | — |
| 1978-04-28 | $253.13 | $253.13 | 408 | — | — |
| 1978-04-27 | $250.00 | $250.00 | 452 | — | — |
| 1978-04-26 | $250.00 | $250.00 | 416 | — | — |
| 1978-04-25 | $250.00 | $250.00 | 672 | — | — |
| 1978-04-24 | $237.50 | $237.50 | 784 | — | — |
| 1978-04-21 | $234.38 | $234.38 | 1,516 | — | — |
| 1978-04-20 | $243.75 | $243.75 | 420 | — | — |
| 1978-04-19 | $250.00 | $250.00 | 456 | — | — |
| 1978-04-18 | $250.00 | $250.00 | 628 | — | — |
| 1978-04-17 | $246.88 | $246.88 | 720 | — | — |
| 1978-04-14 | $256.25 | $256.25 | 936 | — | — |
| 1978-04-13 | $259.38 | $259.38 | 148 | — | — |
| 1978-04-12 | $256.25 | $256.25 | 1,440 | — | — |
| 1978-04-11 | $271.88 | $271.87 | 360 | — | — |
| 1978-04-10 | $275.00 | $275.00 | 476 | — | — |
| 1978-04-07 | $278.13 | $278.13 | 608 | — | — |
| 1978-04-06 | $275.00 | $275.00 | 844 | — | — |
| 1978-04-05 | $275.00 | $275.00 | 528 | — | — |
| 1978-04-04 | $265.63 | $265.63 | 296 | — | — |
| 1978-04-03 | $268.75 | $268.75 | 944 | — | — |
| 1978-03-31 | $278.13 | $278.13 | 1,296 | — | — |
| 1978-03-30 | $284.38 | $284.38 | 3,532 | — | — |
| 1978-03-29 | $265.63 | $265.63 | 2,856 | — | — |
| 1978-03-28 | $237.50 | $237.50 | 316 | — | — |
| 1978-03-27 | $243.75 | $243.75 | 216 | — | — |
| 1978-03-23 | $243.75 | $243.75 | 1,120 | — | — |
| 1978-03-22 | $240.63 | $240.62 | 916 | — | — |
| 1978-03-21 | $225.00 | $225.00 | 1,724 | — | — |
| 1978-03-20 | $237.50 | $237.50 | 1,352 | — | — |
| 1978-03-17 | $243.75 | $243.75 | 1,220 | — | — |
| 1978-03-16 | $250.00 | $250.00 | 904 | — | — |
| 1978-03-15 | $253.13 | $253.13 | 640 | — | — |
| 1978-03-14 | $253.13 | $253.13 | 1,536 | — | — |
| 1978-03-13 | $253.13 | $253.13 | 4,328 | — | — |
| 1978-03-10 | $246.88 | $246.88 | 3,656 | — | — |
| 1978-03-09 | $231.25 | $231.25 | 2,556 | — | — |
| 1978-03-08 | $218.75 | $218.75 | 1,736 | — | — |
| 1978-03-07 | $203.13 | $203.13 | 920 | — | — |
| 1978-03-06 | $200.00 | $200.00 | 256 | — | — |
| 1978-03-03 | $193.75 | $193.75 | 324 | — | — |
| 1978-03-02 | $196.88 | $196.88 | 324 | — | — |
| 1978-03-01 | $187.50 | $187.50 | 376 | — | — |
| 1978-02-28 | $200.00 | $200.00 | 884 | — | — |
| 1978-02-27 | $200.00 | $200.00 | 1,796 | — | — |
| 1978-02-24 | $193.75 | $193.75 | 168 | — | — |
| 1978-02-23 | $193.75 | $193.75 | 204 | — | — |
| 1978-02-22 | $200.00 | $200.00 | 388 | — | — |
| 1978-02-21 | $193.75 | $193.75 | 92 | — | — |
| 1978-02-17 | $190.63 | $190.62 | 228 | — | — |
| 1978-02-16 | $193.75 | $193.75 | 836 | — | — |
| 1978-02-15 | $196.88 | $196.88 | 760 | — | — |
| 1978-02-14 | $200.00 | $200.00 | 288 | — | — |
| 1978-02-13 | $200.00 | $200.00 | 660 | — | — |
| 1978-02-10 | $203.13 | $203.13 | 788 | — | — |
| 1978-02-09 | $203.13 | $203.13 | 1,336 | — | — |
| 1978-02-08 | $206.25 | $206.25 | 2,444 | — | — |
| 1978-02-07 | $193.75 | $193.75 | 2,084 | — | — |
| 1978-02-06 | $181.25 | $181.25 | 136 | — | — |
| 1978-02-03 | $175.00 | $175.00 | 544 | — | — |
| 1978-02-02 | $178.13 | $178.13 | 256 | — | — |
| 1978-02-01 | $181.25 | $181.25 | 296 | — | — |
| 1978-01-31 | $175.00 | $175.00 | 316 | — | — |
| 1978-01-30 | $175.00 | $175.00 | 96 | — | — |
| 1978-01-27 | $165.63 | $165.62 | 472 | — | — |
| 1978-01-26 | $168.75 | $168.75 | 356 | — | — |
| 1978-01-25 | $175.00 | $175.00 | 180 | — | — |
| 1978-01-24 | $178.13 | $178.13 | 320 | — | — |
| 1978-01-23 | $184.38 | $184.38 | 324 | — | — |
| 1978-01-20 | $184.38 | $184.38 | 184 | — | — |
| 1978-01-19 | $181.25 | $181.25 | 688 | — | — |
| 1978-01-18 | $181.25 | $181.25 | 656 | — | — |
| 1978-01-17 | $171.88 | $171.87 | 312 | — | — |
| 1978-01-16 | $165.63 | $165.62 | 732 | — | — |
| 1978-01-13 | $168.75 | $168.75 | 192 | — | — |
| 1978-01-12 | $162.50 | $162.50 | 724 | — | — |
| 1978-01-11 | $159.38 | $159.37 | 368 | — | — |
| 1978-01-10 | $159.38 | $159.37 | 348 | — | — |
| 1978-01-09 | $162.50 | $162.50 | 452 | — | — |
| 1978-01-06 | $156.25 | $156.25 | 928 | — | — |
| 1978-01-05 | $162.50 | $162.50 | 640 | — | — |
| 1978-01-04 | $181.25 | $181.25 | 500 | — | — |
| 1978-01-03 | $181.25 | $181.25 | 372 | — | — |