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
- 1972-06-01 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 | $11.13 | $19.31 | 93,600 | — | — |
| 1978-12-28 | $11.06 | $19.20 | 211,000 | — | — |
| 1978-12-27 | $10.94 | $18.98 | 53,000 | — | — |
| 1978-12-26 | $10.94 | $18.98 | 158,000 | — | — |
| 1978-12-22 | $10.94 | $18.98 | 161,600 | — | — |
| 1978-12-21 | $11.00 | $19.09 | 102,400 | — | — |
| 1978-12-20 | $11.00 | $19.09 | 121,000 | — | — |
| 1978-12-19 | $10.94 | $18.98 | 82,600 | — | — |
| 1978-12-18 | $11.00 | $19.09 | 153,400 | — | — |
| 1978-12-15 | $11.06 | $19.20 | 65,400 | — | — |
| 1978-12-14 | $11.13 | $19.31 | 66,200 | — | — |
| 1978-12-13 | $11.13 | $19.31 | 252,000 | — | — |
| 1978-12-12 | $11.19 | $19.42 | 99,000 | — | — |
| 1978-12-11 | $11.19 | $19.42 | 123,600 | — | — |
| 1978-12-08 | $11.44 | $19.38 | 121,800 | — | — |
| 1978-12-07 | $11.56 | $19.59 | 69,400 | — | — |
| 1978-12-06 | $11.56 | $19.59 | 48,800 | — | — |
| 1978-12-05 | $11.56 | $19.59 | 103,600 | — | — |
| 1978-12-04 | $11.50 | $19.49 | 65,600 | — | — |
| 1978-12-01 | $11.56 | $19.59 | 131,000 | — | — |
| 1978-11-30 | $11.44 | $19.38 | 28,200 | — | — |
| 1978-11-29 | $11.38 | $19.28 | 66,600 | — | — |
| 1978-11-28 | $11.44 | $19.38 | 98,800 | — | — |
| 1978-11-27 | $11.31 | $19.17 | 75,200 | — | — |
| 1978-11-24 | $11.31 | $19.17 | 147,800 | — | — |
| 1978-11-22 | $11.31 | $19.17 | 74,400 | — | — |
| 1978-11-21 | $11.38 | $19.28 | 96,000 | — | — |
| 1978-11-20 | $11.31 | $19.17 | 297,800 | — | — |
| 1978-11-17 | $11.25 | $19.06 | 68,600 | — | — |
| 1978-11-16 | $11.19 | $18.96 | 114,600 | — | — |
| 1978-11-15 | $11.06 | $18.75 | 49,000 | — | — |
| 1978-11-14 | $11.00 | $18.64 | 73,200 | — | — |
| 1978-11-13 | $11.06 | $18.75 | 36,600 | — | — |
| 1978-11-10 | $11.06 | $18.75 | 39,400 | — | — |
| 1978-11-09 | $11.06 | $18.75 | 55,600 | — | — |
| 1978-11-08 | $11.19 | $18.96 | 60,800 | — | — |
| 1978-11-07 | $11.13 | $18.85 | 65,000 | — | — |
| 1978-11-06 | $11.19 | $18.96 | 104,800 | — | — |
| 1978-11-03 | $11.00 | $18.64 | 119,400 | — | — |
| 1978-11-02 | $11.06 | $18.75 | 95,800 | — | — |
| 1978-11-01 | $11.00 | $18.64 | 201,000 | — | — |
| 1978-10-31 | $11.06 | $18.75 | 94,800 | — | — |
| 1978-10-30 | $11.06 | $18.75 | 193,800 | — | — |
| 1978-10-27 | $11.25 | $19.06 | 69,600 | — | — |
| 1978-10-26 | $11.31 | $19.17 | 97,200 | — | — |
| 1978-10-25 | $11.38 | $19.28 | 100,600 | — | — |
| 1978-10-24 | $11.44 | $19.38 | 92,800 | — | — |
| 1978-10-23 | $11.38 | $19.28 | 84,200 | — | — |
| 1978-10-20 | $11.50 | $19.49 | 158,800 | — | — |
| 1978-10-19 | $11.69 | $19.81 | 62,600 | — | — |
| 1978-10-18 | $11.75 | $19.91 | 62,400 | — | — |
| 1978-10-17 | $11.75 | $19.91 | 89,200 | — | — |
| 1978-10-16 | $11.88 | $20.12 | 58,800 | — | — |
| 1978-10-13 | $11.94 | $20.23 | 53,200 | — | — |
| 1978-10-12 | $11.88 | $20.12 | 46,800 | — | — |
| 1978-10-11 | $12.00 | $20.33 | 99,400 | — | — |
| 1978-10-10 | $11.88 | $20.12 | 41,200 | — | — |
| 1978-10-09 | $11.88 | $20.12 | 98,200 | — | — |
| 1978-10-06 | $11.75 | $19.91 | 59,000 | — | — |
| 1978-10-05 | $11.75 | $19.91 | 43,800 | — | — |
| 1978-10-04 | $11.75 | $19.91 | 42,000 | — | — |
| 1978-10-03 | $11.81 | $20.02 | 65,600 | — | — |
| 1978-10-02 | $11.81 | $20.02 | 44,800 | — | — |
| 1978-09-29 | $11.81 | $20.02 | 56,600 | — | — |
| 1978-09-28 | $11.75 | $19.91 | 208,800 | — | — |
| 1978-09-27 | $11.88 | $20.12 | 79,000 | — | — |
| 1978-09-26 | $11.88 | $20.12 | 45,600 | — | — |
| 1978-09-25 | $12.00 | $20.33 | 61,200 | — | — |
| 1978-09-22 | $11.88 | $20.12 | 57,200 | — | — |
| 1978-09-21 | $11.88 | $20.12 | 68,600 | — | — |
| 1978-09-20 | $11.69 | $19.81 | 135,000 | — | — |
| 1978-09-19 | $11.63 | $19.70 | 110,800 | — | — |
| 1978-09-18 | $11.69 | $19.81 | 81,600 | — | — |
| 1978-09-15 | $11.75 | $19.91 | 93,200 | — | — |
| 1978-09-14 | $11.69 | $19.81 | 98,800 | — | — |
| 1978-09-13 | $11.75 | $19.91 | 210,200 | — | — |
| 1978-09-12 | $11.81 | $20.02 | 95,800 | — | — |
| 1978-09-11 | $11.88 | $20.12 | 131,600 | — | — |
| 1978-09-08 | $12.25 | $20.30 | 685,200 | — | — |
| 1978-09-07 | $12.19 | $20.20 | 38,400 | — | — |
| 1978-09-06 | $12.25 | $20.30 | 77,800 | — | — |
| 1978-09-05 | $12.25 | $20.30 | 70,800 | — | — |
| 1978-09-01 | $12.19 | $20.20 | 97,400 | — | — |
| 1978-08-31 | $12.13 | $20.09 | 75,400 | — | — |
| 1978-08-30 | $12.13 | $20.09 | 141,600 | — | — |
| 1978-08-29 | $12.13 | $20.09 | 41,400 | — | — |
| 1978-08-28 | $12.06 | $19.99 | 262,000 | — | — |
| 1978-08-25 | $12.00 | $19.89 | 54,800 | — | — |
| 1978-08-24 | $12.06 | $19.99 | 97,600 | — | — |
| 1978-08-23 | $12.00 | $19.89 | 120,000 | — | — |
| 1978-08-22 | $11.94 | $19.78 | 48,600 | — | — |
| 1978-08-21 | $11.88 | $19.68 | 80,200 | — | — |
| 1978-08-18 | $11.94 | $19.78 | 163,000 | — | — |
| 1978-08-17 | $11.94 | $19.78 | 291,000 | — | — |
| 1978-08-16 | $12.06 | $19.99 | 168,800 | — | — |
| 1978-08-15 | $12.06 | $19.99 | 103,200 | — | — |
| 1978-08-14 | $12.00 | $19.89 | 54,600 | — | — |
| 1978-08-11 | $12.06 | $19.99 | 51,600 | — | — |
| 1978-08-10 | $12.13 | $20.09 | 74,400 | — | — |
| 1978-08-09 | $12.13 | $20.09 | 111,200 | — | — |
| 1978-08-08 | $12.19 | $20.20 | 74,600 | — | — |
| 1978-08-07 | $12.19 | $20.20 | 368,800 | — | — |
| 1978-08-04 | $12.31 | $20.40 | 136,600 | — | — |
| 1978-08-03 | $12.19 | $20.20 | 228,200 | — | — |
| 1978-08-02 | $12.19 | $20.20 | 210,800 | — | — |
| 1978-08-01 | $12.13 | $20.09 | 458,200 | — | — |
| 1978-07-31 | $12.13 | $20.09 | 63,000 | — | — |
| 1978-07-28 | $12.13 | $20.09 | 128,800 | — | — |
| 1978-07-27 | $12.00 | $19.89 | 51,600 | — | — |
| 1978-07-26 | $12.06 | $19.99 | 161,400 | — | — |
| 1978-07-25 | $11.94 | $19.78 | 44,400 | — | — |
| 1978-07-24 | $12.00 | $19.89 | 139,200 | — | — |
| 1978-07-21 | $11.94 | $19.78 | 51,600 | — | — |
| 1978-07-20 | $11.88 | $19.68 | 90,600 | — | — |
| 1978-07-19 | $12.00 | $19.89 | 67,000 | — | — |
| 1978-07-18 | $11.94 | $19.78 | 64,400 | — | — |
| 1978-07-17 | $11.94 | $19.78 | 119,400 | — | — |
| 1978-07-14 | $11.88 | $19.68 | 41,200 | — | — |
| 1978-07-13 | $11.88 | $19.68 | 101,200 | — | — |
| 1978-07-12 | $11.88 | $19.68 | 75,000 | — | — |
| 1978-07-11 | $11.88 | $19.68 | 61,800 | — | — |
| 1978-07-10 | $11.88 | $19.68 | 60,600 | — | — |
| 1978-07-07 | $11.88 | $19.68 | 55,000 | — | — |
| 1978-07-06 | $11.94 | $19.78 | 99,000 | — | — |
| 1978-07-05 | $11.88 | $19.68 | 88,200 | — | — |
| 1978-07-03 | $11.81 | $19.58 | 52,200 | — | — |
| 1978-06-30 | $11.94 | $19.78 | 57,400 | — | — |
| 1978-06-29 | $11.88 | $19.68 | 90,400 | — | — |
| 1978-06-28 | $11.94 | $19.78 | 92,400 | — | — |
| 1978-06-27 | $11.88 | $19.68 | 49,600 | — | — |
| 1978-06-26 | $11.88 | $19.68 | 42,000 | — | — |
| 1978-06-23 | $11.81 | $19.58 | 50,000 | — | — |
| 1978-06-22 | $11.81 | $19.58 | 31,400 | — | — |
| 1978-06-21 | $11.94 | $19.78 | 68,600 | — | — |
| 1978-06-20 | $11.94 | $19.78 | 132,000 | — | — |
| 1978-06-19 | $12.06 | $19.99 | 59,600 | — | — |
| 1978-06-16 | $11.94 | $19.78 | 96,600 | — | — |
| 1978-06-15 | $11.94 | $19.78 | 45,000 | — | — |
| 1978-06-14 | $12.13 | $20.09 | 375,200 | — | — |
| 1978-06-13 | $12.06 | $19.99 | 72,800 | — | — |
| 1978-06-12 | $12.06 | $19.99 | 181,400 | — | — |
| 1978-06-09 | $12.31 | $19.96 | 60,800 | — | — |
| 1978-06-08 | $12.31 | $19.96 | 48,400 | — | — |
| 1978-06-07 | $12.31 | $19.96 | 72,400 | — | — |
| 1978-06-06 | $12.38 | $20.06 | 172,000 | — | — |
| 1978-06-05 | $12.31 | $19.96 | 61,400 | — | — |
| 1978-06-02 | $12.19 | $19.75 | 198,800 | — | — |
| 1978-06-01 | $12.13 | $19.65 | 84,000 | — | — |
| 1978-05-31 | $12.13 | $19.65 | 97,400 | — | — |
| 1978-05-30 | $12.00 | $19.45 | 52,600 | — | — |
| 1978-05-26 | $11.94 | $19.35 | 221,200 | — | — |
| 1978-05-25 | $11.81 | $19.15 | 68,200 | — | — |
| 1978-05-24 | $11.75 | $19.05 | 135,800 | — | — |
| 1978-05-23 | $11.69 | $18.94 | 167,400 | — | — |
| 1978-05-22 | $11.75 | $19.05 | 115,400 | — | — |
| 1978-05-19 | $11.63 | $18.84 | 77,600 | — | — |
| 1978-05-18 | $11.56 | $18.74 | 65,600 | — | — |
| 1978-05-17 | $11.63 | $18.84 | 74,000 | — | — |
| 1978-05-16 | $11.63 | $18.84 | 94,800 | — | — |
| 1978-05-15 | $11.69 | $18.94 | 117,000 | — | — |
| 1978-05-12 | $11.69 | $18.94 | 133,400 | — | — |
| 1978-05-11 | $11.75 | $19.05 | 76,400 | — | — |
| 1978-05-10 | $11.75 | $19.05 | 51,200 | — | — |
| 1978-05-09 | $11.75 | $19.05 | 105,400 | — | — |
| 1978-05-08 | $11.81 | $19.15 | 61,600 | — | — |
| 1978-05-05 | $11.81 | $19.15 | 266,400 | — | — |
| 1978-05-04 | $11.88 | $19.25 | 164,400 | — | — |
| 1978-05-03 | $11.88 | $19.25 | 82,600 | — | — |
| 1978-05-02 | $11.81 | $19.15 | 80,600 | — | — |
| 1978-05-01 | $11.94 | $19.35 | 78,200 | — | — |
| 1978-04-28 | $11.94 | $19.35 | 85,400 | — | — |
| 1978-04-27 | $11.88 | $19.25 | 363,000 | — | — |
| 1978-04-26 | $11.88 | $19.25 | 160,200 | — | — |
| 1978-04-25 | $12.06 | $19.55 | 173,000 | — | — |
| 1978-04-24 | $12.00 | $19.45 | 108,400 | — | — |
| 1978-04-21 | $12.00 | $19.45 | 102,800 | — | — |
| 1978-04-20 | $11.94 | $19.35 | 245,200 | — | — |
| 1978-04-19 | $12.00 | $19.45 | 84,000 | — | — |
| 1978-04-18 | $12.06 | $19.55 | 89,200 | — | — |
| 1978-04-17 | $12.06 | $19.55 | 101,800 | — | — |
| 1978-04-14 | $12.00 | $19.45 | 76,600 | — | — |
| 1978-04-13 | $12.06 | $19.55 | 71,600 | — | — |
| 1978-04-12 | $12.06 | $19.55 | 230,600 | — | — |
| 1978-04-11 | $12.06 | $19.55 | 91,800 | — | — |
| 1978-04-10 | $12.06 | $19.55 | 155,200 | — | — |
| 1978-04-07 | $12.06 | $19.55 | 51,000 | — | — |
| 1978-04-06 | $12.06 | $19.55 | 108,200 | — | — |
| 1978-04-05 | $12.00 | $19.45 | 71,200 | — | — |
| 1978-04-04 | $12.00 | $19.45 | 85,600 | — | — |
| 1978-04-03 | $12.06 | $19.55 | 52,200 | — | — |
| 1978-03-31 | $12.13 | $19.65 | 67,200 | — | — |
| 1978-03-30 | $12.06 | $19.55 | 70,400 | — | — |
| 1978-03-29 | $12.00 | $19.45 | 83,600 | — | — |
| 1978-03-28 | $12.00 | $19.45 | 49,400 | — | — |
| 1978-03-27 | $12.13 | $19.65 | 50,400 | — | — |
| 1978-03-23 | $12.13 | $19.65 | 65,600 | — | — |
| 1978-03-22 | $12.13 | $19.65 | 41,000 | — | — |
| 1978-03-21 | $12.13 | $19.65 | 91,000 | — | — |
| 1978-03-20 | $12.13 | $19.65 | 62,400 | — | — |
| 1978-03-17 | $12.00 | $19.45 | 77,200 | — | — |
| 1978-03-16 | $12.06 | $19.55 | 55,800 | — | — |
| 1978-03-15 | $12.06 | $19.55 | 59,200 | — | — |
| 1978-03-14 | $12.00 | $19.45 | 126,800 | — | — |
| 1978-03-13 | $12.00 | $19.45 | 141,200 | — | — |
| 1978-03-10 | $12.25 | $19.42 | 162,600 | — | — |
| 1978-03-09 | $12.19 | $19.32 | 148,800 | — | — |
| 1978-03-08 | $12.19 | $19.32 | 92,200 | — | — |
| 1978-03-07 | $12.19 | $19.32 | 53,000 | — | — |
| 1978-03-06 | $12.19 | $19.32 | 125,000 | — | — |
| 1978-03-03 | $12.06 | $19.12 | 81,400 | — | — |
| 1978-03-02 | $12.00 | $19.02 | 100,000 | — | — |
| 1978-03-01 | $12.13 | $19.22 | 80,000 | — | — |
| 1978-02-28 | $12.00 | $19.02 | 58,200 | — | — |
| 1978-02-27 | $12.06 | $19.12 | 107,600 | — | — |
| 1978-02-24 | $12.13 | $19.22 | 105,000 | — | — |
| 1978-02-23 | $12.06 | $19.12 | 58,800 | — | — |
| 1978-02-22 | $12.06 | $19.12 | 71,400 | — | — |
| 1978-02-21 | $12.06 | $19.12 | 163,200 | — | — |
| 1978-02-17 | $12.00 | $19.02 | 122,200 | — | — |
| 1978-02-16 | $12.00 | $19.02 | 273,600 | — | — |
| 1978-02-15 | $11.88 | $18.82 | 45,800 | — | — |
| 1978-02-14 | $11.81 | $18.72 | 131,000 | — | — |
| 1978-02-13 | $11.88 | $18.82 | 157,800 | — | — |
| 1978-02-10 | $11.88 | $18.82 | 172,800 | — | — |
| 1978-02-09 | $11.94 | $18.92 | 207,000 | — | — |
| 1978-02-08 | $11.88 | $18.82 | 66,200 | — | — |
| 1978-02-07 | $11.88 | $18.82 | 290,600 | — | — |
| 1978-02-06 | $11.81 | $18.72 | 30,000 | — | — |
| 1978-02-03 | $11.81 | $18.72 | 58,800 | — | — |
| 1978-02-02 | $11.81 | $18.72 | 88,200 | — | — |
| 1978-02-01 | $11.69 | $18.53 | 89,400 | — | — |
| 1978-01-31 | $11.75 | $18.63 | 196,400 | — | — |
| 1978-01-30 | $11.69 | $18.53 | 83,000 | — | — |
| 1978-01-27 | $11.75 | $18.63 | 129,800 | — | — |
| 1978-01-26 | $11.81 | $18.72 | 101,200 | — | — |
| 1978-01-25 | $11.81 | $18.72 | 48,800 | — | — |
| 1978-01-24 | $11.81 | $18.72 | 205,400 | — | — |
| 1978-01-23 | $12.00 | $19.02 | 108,800 | — | — |
| 1978-01-20 | $12.00 | $19.02 | 42,600 | — | — |
| 1978-01-19 | $11.94 | $18.92 | 172,800 | — | — |
| 1978-01-18 | $12.00 | $19.02 | 226,400 | — | — |
| 1978-01-17 | $11.88 | $18.82 | 126,400 | — | — |
| 1978-01-16 | $11.75 | $18.63 | 205,000 | — | — |
| 1978-01-13 | $11.75 | $18.63 | 123,800 | — | — |
| 1978-01-12 | $11.75 | $18.63 | 100,200 | — | — |
| 1978-01-11 | $11.75 | $18.63 | 767,800 | — | — |
| 1978-01-10 | $11.94 | $18.92 | 82,000 | — | — |
| 1978-01-09 | $11.81 | $18.72 | 114,800 | — | — |
| 1978-01-06 | $11.94 | $18.92 | 83,600 | — | — |
| 1978-01-05 | $12.00 | $19.02 | 96,000 | — | — |
| 1978-01-04 | $11.94 | $18.92 | 136,800 | — | — |
| 1978-01-03 | $12.00 | $19.02 | 87,600 | — | — |