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 | $20.38 | $20.65 | 9,000 | — | — |
| 1978-12-28 | $20.25 | $20.52 | 7,100 | — | — |
| 1978-12-27 | $20.13 | $20.40 | 11,200 | — | — |
| 1978-12-26 | $20.38 | $20.65 | 13,200 | — | — |
| 1978-12-22 | $20.13 | $20.40 | 7,100 | — | — |
| 1978-12-21 | $20.25 | $20.52 | 12,400 | — | — |
| 1978-12-20 | $20.25 | $20.52 | 17,600 | — | — |
| 1978-12-19 | $20.25 | $20.52 | 19,000 | — | — |
| 1978-12-18 | $20.25 | $20.52 | 27,200 | — | — |
| 1978-12-15 | $20.38 | $20.65 | 27,000 | — | — |
| 1978-12-14 | $20.50 | $20.78 | 17,700 | — | — |
| 1978-12-13 | $20.50 | $20.78 | 20,900 | — | — |
| 1978-12-12 | $20.38 | $20.65 | 15,500 | — | — |
| 1978-12-11 | $20.25 | $20.52 | 18,500 | — | — |
| 1978-12-08 | $20.38 | $20.65 | 18,400 | — | — |
| 1978-12-07 | $20.38 | $20.65 | 17,500 | — | — |
| 1978-12-06 | $20.25 | $20.52 | 17,900 | — | — |
| 1978-12-05 | $20.38 | $20.65 | 24,100 | — | — |
| 1978-12-04 | $20.00 | $20.27 | 30,800 | — | — |
| 1978-12-01 | $19.88 | $20.14 | 18,800 | — | — |
| 1978-11-30 | $19.75 | $20.02 | 22,900 | — | — |
| 1978-11-29 | $19.63 | $19.89 | 27,900 | — | — |
| 1978-11-28 | $19.88 | $20.14 | 56,700 | — | — |
| 1978-11-27 | $19.88 | $20.14 | 18,700 | — | — |
| 1978-11-24 | $19.88 | $20.14 | 144,200 | — | — |
| 1978-11-22 | $19.75 | $20.02 | 28,500 | — | — |
| 1978-11-21 | $19.63 | $19.89 | 153,800 | — | — |
| 1978-11-20 | $19.63 | $19.89 | 14,000 | — | — |
| 1978-11-17 | $19.50 | $19.76 | 7,200 | — | — |
| 1978-11-16 | $19.50 | $19.76 | 12,500 | — | — |
| 1978-11-15 | $19.25 | $19.51 | 10,000 | — | — |
| 1978-11-14 | $19.38 | $19.64 | 12,900 | — | — |
| 1978-11-13 | $19.63 | $19.89 | 20,600 | — | — |
| 1978-11-10 | $19.38 | $19.64 | 18,400 | — | — |
| 1978-11-09 | $19.38 | $19.64 | 14,900 | — | — |
| 1978-11-08 | $19.38 | $19.64 | 6,100 | — | — |
| 1978-11-07 | $19.38 | $19.64 | 9,600 | — | — |
| 1978-11-06 | $19.50 | $19.76 | 7,900 | — | — |
| 1978-11-03 | $19.75 | $20.02 | 7,500 | — | — |
| 1978-11-02 | $19.50 | $19.76 | 17,400 | — | — |
| 1978-11-01 | $19.88 | $20.14 | 17,900 | — | — |
| 1978-10-31 | $19.50 | $19.76 | 17,800 | — | — |
| 1978-10-30 | $20.25 | $20.52 | 33,600 | — | — |
| 1978-10-27 | $19.75 | $20.02 | 39,600 | — | — |
| 1978-10-26 | $20.75 | $21.03 | 23,100 | — | — |
| 1978-10-25 | $20.25 | $20.52 | 71,100 | — | — |
| 1978-10-24 | $20.00 | $20.27 | 26,000 | — | — |
| 1978-10-23 | $19.88 | $20.14 | 14,000 | — | — |
| 1978-10-20 | $19.88 | $20.14 | 23,100 | — | — |
| 1978-10-19 | $20.13 | $20.40 | 8,400 | — | — |
| 1978-10-18 | $20.13 | $20.40 | 19,000 | — | — |
| 1978-10-17 | $20.38 | $20.65 | 9,100 | — | — |
| 1978-10-16 | $20.50 | $20.78 | 18,300 | — | — |
| 1978-10-13 | $20.75 | $21.03 | 12,600 | — | — |
| 1978-10-12 | $20.75 | $21.03 | 18,900 | — | — |
| 1978-10-11 | $20.63 | $20.90 | 72,000 | — | — |
| 1978-10-10 | $20.75 | $21.03 | 11,100 | — | — |
| 1978-10-09 | $20.63 | $20.90 | 18,200 | — | — |
| 1978-10-06 | $20.63 | $20.90 | 64,200 | — | — |
| 1978-10-05 | $20.25 | $20.52 | 111,700 | — | — |
| 1978-10-04 | $20.25 | $20.52 | 12,000 | — | — |
| 1978-10-03 | $20.13 | $20.40 | 14,600 | — | — |
| 1978-10-02 | $19.88 | $20.14 | 8,700 | — | — |
| 1978-09-29 | $20.00 | $20.27 | 13,400 | — | — |
| 1978-09-28 | $20.00 | $20.27 | 43,700 | — | — |
| 1978-09-27 | $20.13 | $20.40 | 59,000 | — | — |
| 1978-09-26 | $20.13 | $20.40 | 17,300 | — | — |
| 1978-09-25 | $20.13 | $20.40 | 10,200 | — | — |
| 1978-09-22 | $20.13 | $20.40 | 12,300 | — | — |
| 1978-09-21 | $20.25 | $20.52 | 8,600 | — | — |
| 1978-09-20 | $20.00 | $20.27 | 18,400 | — | — |
| 1978-09-19 | $20.13 | $20.40 | 78,700 | — | — |
| 1978-09-18 | $20.38 | $20.65 | 97,100 | — | — |
| 1978-09-15 | $20.38 | $20.65 | 31,000 | — | — |
| 1978-09-14 | $20.25 | $20.52 | 35,000 | — | — |
| 1978-09-13 | $20.25 | $20.52 | 18,500 | — | — |
| 1978-09-12 | $20.25 | $20.52 | 10,000 | — | — |
| 1978-09-11 | $20.25 | $20.52 | 40,300 | — | — |
| 1978-09-08 | $20.25 | $20.52 | 14,700 | — | — |
| 1978-09-07 | $20.25 | $20.52 | 12,600 | — | — |
| 1978-09-06 | $20.38 | $20.65 | 45,800 | — | — |
| 1978-09-05 | $20.13 | $20.40 | 14,800 | — | — |
| 1978-09-01 | $20.25 | $20.52 | 9,800 | — | — |
| 1978-08-31 | $20.00 | $20.27 | 91,800 | — | — |
| 1978-08-30 | $20.13 | $20.40 | 33,000 | — | — |
| 1978-08-29 | $20.38 | $20.65 | 13,500 | — | — |
| 1978-08-28 | $20.13 | $20.40 | 22,700 | — | — |
| 1978-08-25 | $19.75 | $20.02 | 18,900 | — | — |
| 1978-08-24 | $19.75 | $20.02 | 25,300 | — | — |
| 1978-08-23 | $19.75 | $20.02 | 72,900 | — | — |
| 1978-08-22 | $19.38 | $19.64 | 42,800 | — | — |
| 1978-08-21 | $19.50 | $19.76 | 76,200 | — | — |
| 1978-08-18 | $19.63 | $19.89 | 40,400 | — | — |
| 1978-08-17 | $20.00 | $20.27 | 13,500 | — | — |
| 1978-08-16 | $20.13 | $20.40 | 70,400 | — | — |
| 1978-08-15 | $20.50 | $20.78 | 6,800 | — | — |
| 1978-08-14 | $20.63 | $20.90 | 9,400 | — | — |
| 1978-08-11 | $20.50 | $20.78 | 13,400 | — | — |
| 1978-08-10 | $20.38 | $20.65 | 8,800 | — | — |
| 1978-08-09 | $20.50 | $20.78 | 24,900 | — | — |
| 1978-08-08 | $20.50 | $20.78 | 54,400 | — | — |
| 1978-08-07 | $20.63 | $20.90 | 25,000 | — | — |
| 1978-08-04 | $20.75 | $21.03 | 58,200 | — | — |
| 1978-08-03 | $20.63 | $20.90 | 63,800 | — | — |
| 1978-08-02 | $20.38 | $20.65 | 20,400 | — | — |
| 1978-08-01 | $20.25 | $20.52 | 12,300 | — | — |
| 1978-07-31 | $21.00 | $21.28 | 9,500 | — | — |
| 1978-07-28 | $21.13 | $21.41 | 40,100 | — | — |
| 1978-07-27 | $20.88 | $21.16 | 22,400 | — | — |
| 1978-07-26 | $20.13 | $20.40 | 15,800 | — | — |
| 1978-07-25 | $20.25 | $20.52 | 21,100 | — | — |
| 1978-07-24 | $20.38 | $20.65 | 27,400 | — | — |
| 1978-07-21 | $20.38 | $20.65 | 23,900 | — | — |
| 1978-07-20 | $20.75 | $21.03 | 11,800 | — | — |
| 1978-07-19 | $20.75 | $21.03 | 33,100 | — | — |
| 1978-07-18 | $20.50 | $20.78 | 12,300 | — | — |
| 1978-07-17 | $20.50 | $20.78 | 29,200 | — | — |
| 1978-07-14 | $20.25 | $20.52 | 8,100 | — | — |
| 1978-07-13 | $20.25 | $20.52 | 13,800 | — | — |
| 1978-07-12 | $20.38 | $20.65 | 37,500 | — | — |
| 1978-07-11 | $20.13 | $20.40 | 8,900 | — | — |
| 1978-07-10 | $20.00 | $20.27 | 20,100 | — | — |
| 1978-07-07 | $20.00 | $20.27 | 42,500 | — | — |
| 1978-07-06 | $19.88 | $20.14 | 10,500 | — | — |
| 1978-07-05 | $19.88 | $20.14 | 10,200 | — | — |
| 1978-07-03 | $20.00 | $20.27 | 9,200 | — | — |
| 1978-06-30 | $20.00 | $20.27 | 12,000 | — | — |
| 1978-06-29 | $19.88 | $20.14 | 26,400 | — | — |
| 1978-06-28 | $20.00 | $20.27 | 8,300 | — | — |
| 1978-06-27 | $19.88 | $20.14 | 44,800 | — | — |
| 1978-06-26 | $19.88 | $20.14 | 59,500 | — | — |
| 1978-06-23 | $20.00 | $20.27 | 21,500 | — | — |
| 1978-06-22 | $20.00 | $20.27 | 26,800 | — | — |
| 1978-06-21 | $19.63 | $19.89 | 15,600 | — | — |
| 1978-06-20 | $19.63 | $19.89 | 19,100 | — | — |
| 1978-06-19 | $19.63 | $19.89 | 13,800 | — | — |
| 1978-06-16 | $19.63 | $19.89 | 13,900 | — | — |
| 1978-06-15 | $19.50 | $19.76 | 38,500 | — | — |
| 1978-06-14 | $19.63 | $19.89 | 22,500 | — | — |
| 1978-06-13 | $19.75 | $20.02 | 44,000 | — | — |
| 1978-06-12 | $19.50 | $19.76 | 41,400 | — | — |
| 1978-06-09 | $19.75 | $20.02 | 65,400 | — | — |
| 1978-06-08 | $19.75 | $20.02 | 7,800 | — | — |
| 1978-06-07 | $19.75 | $20.02 | 71,000 | — | — |
| 1978-06-06 | $19.63 | $19.89 | 14,900 | — | — |
| 1978-06-05 | $19.63 | $19.89 | 6,100 | — | — |
| 1978-06-02 | $19.63 | $19.89 | 19,700 | — | — |
| 1978-06-01 | $19.38 | $19.64 | 16,900 | — | — |
| 1978-05-31 | $19.25 | $19.51 | 12,800 | — | — |
| 1978-05-30 | $19.38 | $19.64 | 14,300 | — | — |
| 1978-05-26 | $19.25 | $19.51 | 20,100 | — | — |
| 1978-05-25 | $18.88 | $19.13 | 6,700 | — | — |
| 1978-05-24 | $18.75 | $19.00 | 6,700 | — | — |
| 1978-05-23 | $19.00 | $19.26 | 7,600 | — | — |
| 1978-05-22 | $19.25 | $19.51 | 11,800 | — | — |
| 1978-05-19 | $19.00 | $19.26 | 15,700 | — | — |
| 1978-05-18 | $18.88 | $19.13 | 15,800 | — | — |
| 1978-05-17 | $19.00 | $19.26 | 28,400 | — | — |
| 1978-05-16 | $19.00 | $19.26 | 29,800 | — | — |
| 1978-05-15 | $19.13 | $19.38 | 11,400 | — | — |
| 1978-05-12 | $19.13 | $19.38 | 31,000 | — | — |
| 1978-05-11 | $19.25 | $19.51 | 12,800 | — | — |
| 1978-05-10 | $19.38 | $19.64 | 8,600 | — | — |
| 1978-05-09 | $19.13 | $19.38 | 17,000 | — | — |
| 1978-05-08 | $19.25 | $19.51 | 17,800 | — | — |
| 1978-05-05 | $19.50 | $19.76 | 16,100 | — | — |
| 1978-05-04 | $19.38 | $19.64 | 13,100 | — | — |
| 1978-05-03 | $19.25 | $19.51 | 11,600 | — | — |
| 1978-05-02 | $19.38 | $19.64 | 13,600 | — | — |
| 1978-05-01 | $19.25 | $19.51 | 16,000 | — | — |
| 1978-04-28 | $19.38 | $19.64 | 24,600 | — | — |
| 1978-04-27 | $19.50 | $19.76 | 26,800 | — | — |
| 1978-04-26 | $19.50 | $19.76 | 134,800 | — | — |
| 1978-04-25 | $20.13 | $20.40 | 25,800 | — | — |
| 1978-04-24 | $20.50 | $20.78 | 26,900 | — | — |
| 1978-04-21 | $20.25 | $20.52 | 14,800 | — | — |
| 1978-04-20 | $20.13 | $20.40 | 16,300 | — | — |
| 1978-04-19 | $20.25 | $20.52 | 18,100 | — | — |
| 1978-04-18 | $20.00 | $20.27 | 22,200 | — | — |
| 1978-04-17 | $19.88 | $20.14 | 119,400 | — | — |
| 1978-04-14 | $20.13 | $20.40 | 17,300 | — | — |
| 1978-04-13 | $20.13 | $20.40 | 21,200 | — | — |
| 1978-04-12 | $20.25 | $20.52 | 185,400 | — | — |
| 1978-04-11 | $20.38 | $20.65 | 40,700 | — | — |
| 1978-04-10 | $20.38 | $20.65 | 10,300 | — | — |
| 1978-04-07 | $20.25 | $20.52 | 57,500 | — | — |
| 1978-04-06 | $20.25 | $20.52 | 61,100 | — | — |
| 1978-04-05 | $20.25 | $20.52 | 47,800 | — | — |
| 1978-04-04 | $20.25 | $20.52 | 13,900 | — | — |
| 1978-04-03 | $20.38 | $20.65 | 27,500 | — | — |
| 1978-03-31 | $20.38 | $20.65 | 11,500 | — | — |
| 1978-03-30 | $20.50 | $20.78 | 7,400 | — | — |
| 1978-03-29 | $20.38 | $20.65 | 13,000 | — | — |
| 1978-03-28 | $20.63 | $20.90 | 13,700 | — | — |
| 1978-03-27 | $20.50 | $20.78 | 12,100 | — | — |
| 1978-03-23 | $20.50 | $20.78 | 59,000 | — | — |
| 1978-03-22 | $20.75 | $21.03 | 18,700 | — | — |
| 1978-03-21 | $20.63 | $20.90 | 26,800 | — | — |
| 1978-03-20 | $20.50 | $20.78 | 12,100 | — | — |
| 1978-03-17 | $20.75 | $21.03 | 23,400 | — | — |
| 1978-03-16 | $20.50 | $20.78 | 6,600 | — | — |
| 1978-03-15 | $20.38 | $20.65 | 8,900 | — | — |
| 1978-03-14 | $20.25 | $20.52 | 72,100 | — | — |
| 1978-03-13 | $20.00 | $20.27 | 23,900 | — | — |
| 1978-03-10 | $19.75 | $20.02 | 64,100 | — | — |
| 1978-03-09 | $19.75 | $20.02 | 18,400 | — | — |
| 1978-03-08 | $19.50 | $19.76 | 12,300 | — | — |
| 1978-03-07 | $19.75 | $20.02 | 35,700 | — | — |
| 1978-03-06 | $19.50 | $19.76 | 10,500 | — | — |
| 1978-03-03 | $19.50 | $19.76 | 8,200 | — | — |
| 1978-03-02 | $19.63 | $19.89 | 62,700 | — | — |
| 1978-03-01 | $19.75 | $20.02 | 17,200 | — | — |
| 1978-02-28 | $19.63 | $19.89 | 13,700 | — | — |
| 1978-02-27 | $19.38 | $19.64 | 35,200 | — | — |
| 1978-02-24 | $19.63 | $19.89 | 20,600 | — | — |
| 1978-02-23 | $19.63 | $19.89 | 14,300 | — | — |
| 1978-02-22 | $19.38 | $19.64 | 15,000 | — | — |
| 1978-02-21 | $19.38 | $19.64 | 123,700 | — | — |
| 1978-02-17 | $19.63 | $19.89 | 15,000 | — | — |
| 1978-02-16 | $19.75 | $20.02 | 9,400 | — | — |
| 1978-02-15 | $19.63 | $19.89 | 9,000 | — | — |
| 1978-02-14 | $19.63 | $19.89 | 10,600 | — | — |
| 1978-02-13 | $19.50 | $19.76 | 24,300 | — | — |
| 1978-02-10 | $19.75 | $20.02 | 19,600 | — | — |
| 1978-02-09 | $19.75 | $20.02 | 29,300 | — | — |
| 1978-02-08 | $19.75 | $20.02 | 11,000 | — | — |
| 1978-02-07 | $19.75 | $20.02 | 14,900 | — | — |
| 1978-02-06 | $19.75 | $20.02 | 9,500 | — | — |
| 1978-02-03 | $19.63 | $19.89 | 21,000 | — | — |
| 1978-02-02 | $19.63 | $19.89 | 13,700 | — | — |
| 1978-02-01 | $19.63 | $19.89 | 18,800 | — | — |
| 1978-01-31 | $19.63 | $19.89 | 13,500 | — | — |
| 1978-01-30 | $19.50 | $19.76 | 13,700 | — | — |
| 1978-01-27 | $19.50 | $19.76 | 45,800 | — | — |
| 1978-01-26 | $20.00 | $20.27 | 17,100 | — | — |
| 1978-01-25 | $20.38 | $20.65 | 57,500 | — | — |
| 1978-01-24 | $20.25 | $20.52 | 118,300 | — | — |
| 1978-01-23 | $20.50 | $20.78 | 37,300 | — | — |
| 1978-01-20 | $20.75 | $21.03 | 4,700 | — | — |
| 1978-01-19 | $20.75 | $21.03 | 9,200 | — | — |
| 1978-01-18 | $20.75 | $21.03 | 20,400 | — | — |
| 1978-01-17 | $20.75 | $21.03 | 23,000 | — | — |
| 1978-01-16 | $20.63 | $20.90 | 22,600 | — | — |
| 1978-01-13 | $20.50 | $20.78 | 9,300 | — | — |
| 1978-01-12 | $20.50 | $20.78 | 12,200 | — | — |
| 1978-01-11 | $20.50 | $20.78 | 13,800 | — | — |
| 1978-01-10 | $20.50 | $20.78 | 33,700 | — | — |
| 1978-01-09 | $20.75 | $21.03 | 21,500 | — | — |
| 1978-01-06 | $21.13 | $21.41 | 14,800 | — | — |
| 1978-01-05 | $21.13 | $21.41 | 21,800 | — | — |
| 1978-01-04 | $21.50 | $21.79 | 37,400 | — | — |
| 1978-01-03 | $21.50 | $21.79 | 17,900 | — | — |