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 | $57.50 | $57.50 | 250 | — | — |
| 1978-12-28 | $56.25 | $56.25 | 270 | — | — |
| 1978-12-27 | $56.25 | $56.25 | 100 | — | — |
| 1978-12-26 | $57.50 | $57.50 | 50 | — | — |
| 1978-12-22 | $58.75 | $58.75 | 100 | — | — |
| 1978-12-21 | $58.75 | $58.75 | 10 | — | — |
| 1978-12-20 | $57.50 | $57.50 | 110 | — | — |
| 1978-12-19 | $57.50 | $57.50 | 70 | — | — |
| 1978-12-18 | $57.50 | $57.50 | 20 | — | — |
| 1978-12-15 | $57.50 | $57.50 | 0 | — | — |
| 1978-12-14 | $57.50 | $57.50 | 130 | — | — |
| 1978-12-13 | $58.75 | $58.75 | 60 | — | — |
| 1978-12-12 | $60.00 | $60.00 | 70 | — | — |
| 1978-12-11 | $58.75 | $58.75 | 40 | — | — |
| 1978-12-08 | $58.75 | $58.75 | 30 | — | — |
| 1978-12-07 | $58.75 | $58.75 | 0 | — | — |
| 1978-12-06 | $58.75 | $58.75 | 170 | — | — |
| 1978-12-05 | $58.75 | $58.75 | 40 | — | — |
| 1978-12-04 | $60.00 | $60.00 | 50 | — | — |
| 1978-12-01 | $58.75 | $58.75 | 450 | — | — |
| 1978-11-30 | $60.00 | $60.00 | 60 | — | — |
| 1978-11-29 | $58.75 | $58.75 | 60 | — | — |
| 1978-11-28 | $58.75 | $58.75 | 30 | — | — |
| 1978-11-27 | $60.00 | $60.00 | 70 | — | — |
| 1978-11-24 | $60.00 | $60.00 | 0 | — | — |
| 1978-11-22 | $60.00 | $60.00 | 50 | — | — |
| 1978-11-21 | $60.00 | $60.00 | 80 | — | — |
| 1978-11-20 | $60.00 | $60.00 | 20 | — | — |
| 1978-11-17 | $60.00 | $60.00 | 20 | — | — |
| 1978-11-16 | $61.25 | $61.25 | 120 | — | — |
| 1978-11-15 | $58.75 | $58.75 | 90 | — | — |
| 1978-11-14 | $61.25 | $61.25 | 100 | — | — |
| 1978-11-13 | $60.00 | $60.00 | 10 | — | — |
| 1978-11-10 | $61.25 | $61.25 | 30 | — | — |
| 1978-11-09 | $62.50 | $62.50 | 1,020 | — | — |
| 1978-11-08 | $62.50 | $62.50 | 450 | — | — |
| 1978-11-07 | $60.00 | $60.00 | 40 | — | — |
| 1978-11-06 | $62.50 | $62.50 | 70 | — | — |
| 1978-11-03 | $61.25 | $61.25 | 320 | — | — |
| 1978-11-02 | $60.00 | $60.00 | 20 | — | — |
| 1978-11-01 | $60.00 | $60.00 | 210 | — | — |
| 1978-10-31 | $60.00 | $60.00 | 400 | — | — |
| 1978-10-30 | $60.00 | $60.00 | 180 | — | — |
| 1978-10-27 | $60.00 | $60.00 | 90 | — | — |
| 1978-10-26 | $61.25 | $61.25 | 50 | — | — |
| 1978-10-25 | $60.00 | $60.00 | 30 | — | — |
| 1978-10-24 | $61.25 | $61.25 | 30 | — | — |
| 1978-10-23 | $61.25 | $61.25 | 150 | — | — |
| 1978-10-20 | $61.25 | $61.25 | 70 | — | — |
| 1978-10-19 | $62.50 | $62.50 | 20 | — | — |
| 1978-10-18 | $61.25 | $61.25 | 180 | — | — |
| 1978-10-17 | $61.25 | $61.25 | 20 | — | — |
| 1978-10-16 | $61.25 | $61.25 | 390 | — | — |
| 1978-10-13 | $62.50 | $62.50 | 30 | — | — |
| 1978-10-12 | $61.25 | $61.25 | 60 | — | — |
| 1978-10-11 | $61.25 | $61.25 | 20 | — | — |
| 1978-10-10 | $61.25 | $61.25 | 60 | — | — |
| 1978-10-09 | $61.25 | $61.25 | 60 | — | — |
| 1978-10-06 | $62.50 | $62.50 | 10 | — | — |
| 1978-10-05 | $62.50 | $62.50 | 420 | — | — |
| 1978-10-04 | $61.25 | $61.25 | 110 | — | — |
| 1978-10-03 | $63.75 | $63.75 | 30 | — | — |
| 1978-10-02 | $62.50 | $62.50 | 0 | — | — |
| 1978-09-29 | $62.50 | $62.50 | 310 | — | — |
| 1978-09-28 | $62.50 | $62.50 | 250 | — | — |
| 1978-09-27 | $61.25 | $61.25 | 170 | — | — |
| 1978-09-26 | $63.75 | $63.75 | 40 | — | — |
| 1978-09-25 | $62.50 | $62.50 | 240 | — | — |
| 1978-09-22 | $62.50 | $62.50 | 140 | — | — |
| 1978-09-21 | $62.50 | $62.50 | 50 | — | — |
| 1978-09-20 | $61.25 | $61.25 | 60 | — | — |
| 1978-09-19 | $61.25 | $61.25 | 540 | — | — |
| 1978-09-18 | $62.50 | $62.50 | 80 | — | — |
| 1978-09-15 | $62.50 | $62.50 | 220 | — | — |
| 1978-09-14 | $63.75 | $63.75 | 150 | — | — |
| 1978-09-13 | $62.50 | $62.50 | 70 | — | — |
| 1978-09-12 | $63.75 | $63.75 | 70 | — | — |
| 1978-09-11 | $63.75 | $63.75 | 540 | — | — |
| 1978-09-08 | $62.50 | $62.50 | 60 | — | — |
| 1978-09-07 | $62.50 | $62.50 | 70 | — | — |
| 1978-09-06 | $62.50 | $62.50 | 10 | — | — |
| 1978-09-05 | $62.50 | $62.50 | 60 | — | — |
| 1978-09-01 | $63.75 | $63.75 | 380 | — | — |
| 1978-08-31 | $66.25 | $66.25 | 430 | — | — |
| 1978-08-30 | $65.00 | $65.00 | 410 | — | — |
| 1978-08-29 | $62.50 | $62.50 | 19,000 | — | — |
| 1978-08-28 | $65.00 | $65.00 | 150 | — | — |
| 1978-08-25 | $65.00 | $65.00 | 10 | — | — |
| 1978-08-24 | $63.75 | $63.75 | 10 | — | — |
| 1978-08-23 | $63.75 | $63.75 | 40 | — | — |
| 1978-08-22 | $63.75 | $63.75 | 60 | — | — |
| 1978-08-21 | $63.75 | $63.75 | 50 | — | — |
| 1978-08-18 | $63.75 | $63.75 | 10 | — | — |
| 1978-08-17 | $63.75 | $63.75 | 60 | — | — |
| 1978-08-16 | $65.00 | $65.00 | 10 | — | — |
| 1978-08-15 | $63.75 | $63.75 | 30 | — | — |
| 1978-08-14 | $62.50 | $62.50 | 80 | — | — |
| 1978-08-11 | $63.75 | $63.75 | 40 | — | — |
| 1978-08-10 | $62.50 | $62.50 | 80 | — | — |
| 1978-08-09 | $62.50 | $62.50 | 0 | — | — |
| 1978-08-08 | $62.50 | $62.50 | 80 | — | — |
| 1978-08-07 | $63.75 | $63.75 | 30 | — | — |
| 1978-08-04 | $63.75 | $63.75 | 30 | — | — |
| 1978-08-03 | $63.75 | $63.75 | 110 | — | — |
| 1978-08-02 | $61.25 | $61.25 | 50 | — | — |
| 1978-08-01 | $61.25 | $61.25 | 30 | — | — |
| 1978-07-31 | $62.50 | $62.50 | 180 | — | — |
| 1978-07-28 | $62.50 | $62.50 | 70 | — | — |
| 1978-07-27 | $62.50 | $62.50 | 60 | — | — |
| 1978-07-26 | $61.25 | $61.25 | 180 | — | — |
| 1978-07-25 | $62.50 | $62.50 | 10 | — | — |
| 1978-07-24 | $63.75 | $63.75 | 220 | — | — |
| 1978-07-21 | $65.00 | $65.00 | 20 | — | — |
| 1978-07-20 | $65.00 | $65.00 | 90 | — | — |
| 1978-07-19 | $63.75 | $63.75 | 50 | — | — |
| 1978-07-18 | $66.25 | $66.25 | 0 | — | — |
| 1978-07-17 | $66.25 | $66.25 | 50 | — | — |
| 1978-07-14 | $65.00 | $65.00 | 70 | — | — |
| 1978-07-13 | $66.25 | $66.25 | 0 | — | — |
| 1978-07-12 | $66.25 | $66.25 | 50 | — | — |
| 1978-07-11 | $65.00 | $65.00 | 40 | — | — |
| 1978-07-10 | $65.00 | $65.00 | 180 | — | — |
| 1978-07-07 | $61.25 | $61.25 | 80 | — | — |
| 1978-07-06 | $62.50 | $62.50 | 30 | — | — |
| 1978-07-05 | $62.50 | $62.50 | 40 | — | — |
| 1978-07-03 | $62.50 | $62.50 | 0 | — | — |
| 1978-06-30 | $62.50 | $62.50 | 20 | — | — |
| 1978-06-29 | $62.50 | $62.50 | 110 | — | — |
| 1978-06-28 | $62.50 | $62.50 | 10 | — | — |
| 1978-06-27 | $61.25 | $61.25 | 150 | — | — |
| 1978-06-26 | $61.25 | $61.25 | 110 | — | — |
| 1978-06-23 | $61.25 | $61.25 | 520 | — | — |
| 1978-06-22 | $63.75 | $63.75 | 70 | — | — |
| 1978-06-21 | $61.25 | $61.25 | 310 | — | — |
| 1978-06-20 | $63.75 | $63.75 | 140 | — | — |
| 1978-06-19 | $65.00 | $65.00 | 70 | — | — |
| 1978-06-16 | $65.00 | $65.00 | 20 | — | — |
| 1978-06-15 | $66.25 | $66.25 | 200 | — | — |
| 1978-06-14 | $65.00 | $65.00 | 180 | — | — |
| 1978-06-13 | $65.00 | $65.00 | 0 | — | — |
| 1978-06-12 | $65.00 | $65.00 | 40 | — | — |
| 1978-06-09 | $65.00 | $65.00 | 190 | — | — |
| 1978-06-08 | $65.00 | $65.00 | 0 | — | — |
| 1978-06-07 | $65.00 | $65.00 | 0 | — | — |
| 1978-06-06 | $65.00 | $65.00 | 190 | — | — |
| 1978-06-05 | $63.75 | $63.75 | 60 | — | — |
| 1978-06-02 | $66.25 | $66.25 | 70 | — | — |
| 1978-06-01 | $63.75 | $63.75 | 280 | — | — |
| 1978-05-31 | $63.75 | $63.75 | 340 | — | — |
| 1978-05-30 | $66.25 | $66.25 | 10 | — | — |
| 1978-05-26 | $67.50 | $67.50 | 10 | — | — |
| 1978-05-25 | $67.50 | $67.50 | 30 | — | — |
| 1978-05-24 | $66.25 | $66.25 | 80 | — | — |
| 1978-05-23 | $66.25 | $66.25 | 50 | — | — |
| 1978-05-22 | $66.25 | $66.25 | 120 | — | — |
| 1978-05-19 | $66.25 | $66.25 | 0 | — | — |
| 1978-05-18 | $66.25 | $66.25 | 210 | — | — |
| 1978-05-17 | $68.75 | $68.75 | 50 | — | — |
| 1978-05-16 | $67.50 | $67.50 | 270 | — | — |
| 1978-05-15 | $66.25 | $66.25 | 30 | — | — |
| 1978-05-12 | $65.00 | $65.00 | 90 | — | — |
| 1978-05-11 | $65.00 | $65.00 | 320 | — | — |
| 1978-05-10 | $65.00 | $65.00 | 110 | — | — |
| 1978-05-09 | $66.25 | $66.25 | 40 | — | — |
| 1978-05-08 | $66.25 | $66.25 | 140 | — | — |
| 1978-05-05 | $66.25 | $66.25 | 150 | — | — |
| 1978-05-04 | $65.00 | $65.00 | 50 | — | — |
| 1978-05-03 | $66.25 | $66.25 | 140 | — | — |
| 1978-05-02 | $68.75 | $68.75 | 30 | — | — |
| 1978-05-01 | $70.00 | $70.00 | 70 | — | — |
| 1978-04-28 | $68.75 | $68.75 | 80 | — | — |
| 1978-04-27 | $65.00 | $65.00 | 80 | — | — |
| 1978-04-26 | $65.00 | $65.00 | 180 | — | — |
| 1978-04-25 | $66.25 | $66.25 | 280 | — | — |
| 1978-04-24 | $67.50 | $67.50 | 150 | — | — |
| 1978-04-21 | $67.50 | $67.50 | 30 | — | — |
| 1978-04-20 | $68.75 | $68.75 | 20 | — | — |
| 1978-04-19 | $70.00 | $70.00 | 160 | — | — |
| 1978-04-18 | $68.75 | $68.75 | 420 | — | — |
| 1978-04-17 | $70.00 | $70.00 | 200 | — | — |
| 1978-04-14 | $67.50 | $67.50 | 60 | — | — |
| 1978-04-13 | $67.50 | $67.50 | 30 | — | — |
| 1978-04-12 | $68.75 | $68.75 | 100 | — | — |
| 1978-04-11 | $68.75 | $68.75 | 30 | — | — |
| 1978-04-10 | $67.50 | $67.50 | 10 | — | — |
| 1978-04-07 | $67.50 | $67.50 | 0 | — | — |
| 1978-04-06 | $67.50 | $67.50 | 50 | — | — |
| 1978-04-05 | $68.75 | $68.75 | 0 | — | — |
| 1978-04-04 | $68.75 | $68.75 | 0 | — | — |
| 1978-04-03 | $68.75 | $68.75 | 70 | — | — |
| 1978-03-31 | $70.00 | $70.00 | 40 | — | — |
| 1978-03-30 | $68.75 | $68.75 | 50 | — | — |
| 1978-03-29 | $67.50 | $67.50 | 200 | — | — |
| 1978-03-28 | $70.00 | $70.00 | 20 | — | — |
| 1978-03-27 | $70.00 | $70.00 | 110 | — | — |
| 1978-03-23 | $68.75 | $68.75 | 90 | — | — |
| 1978-03-22 | $67.50 | $67.50 | 20 | — | — |
| 1978-03-21 | $67.50 | $67.50 | 0 | — | — |
| 1978-03-20 | $67.50 | $67.50 | 0 | — | — |
| 1978-03-17 | $67.50 | $67.50 | 50 | — | — |
| 1978-03-16 | $68.75 | $68.75 | 0 | — | — |
| 1978-03-15 | $68.75 | $68.75 | 60 | — | — |
| 1978-03-14 | $68.75 | $68.75 | 0 | — | — |
| 1978-03-13 | $68.75 | $68.75 | 0 | — | — |
| 1978-03-10 | $68.75 | $68.75 | 130 | — | — |
| 1978-03-09 | $71.25 | $71.25 | 0 | — | — |
| 1978-03-08 | $71.25 | $71.25 | 80 | — | — |
| 1978-03-07 | $71.25 | $71.25 | 110 | — | — |
| 1978-03-06 | $67.50 | $67.50 | 40 | — | — |
| 1978-03-03 | $71.25 | $71.25 | 10 | — | — |
| 1978-03-02 | $70.00 | $70.00 | 30 | — | — |
| 1978-03-01 | $70.00 | $70.00 | 120 | — | — |
| 1978-02-28 | $70.00 | $70.00 | 20 | — | — |
| 1978-02-27 | $70.00 | $70.00 | 20 | — | — |
| 1978-02-24 | $71.25 | $71.25 | 10 | — | — |
| 1978-02-23 | $71.25 | $71.25 | 10 | — | — |
| 1978-02-22 | $71.25 | $71.25 | 30 | — | — |
| 1978-02-21 | $70.00 | $70.00 | 40 | — | — |
| 1978-02-17 | $71.25 | $71.25 | 100 | — | — |
| 1978-02-16 | $70.00 | $70.00 | 10 | — | — |
| 1978-02-15 | $71.25 | $71.25 | 150 | — | — |
| 1978-02-14 | $70.00 | $70.00 | 130 | — | — |
| 1978-02-13 | $70.00 | $70.00 | 80 | — | — |
| 1978-02-10 | $70.00 | $70.00 | 40 | — | — |
| 1978-02-09 | $71.25 | $71.25 | 150 | — | — |
| 1978-02-08 | $71.25 | $71.25 | 0 | — | — |
| 1978-02-07 | $71.25 | $71.25 | 0 | — | — |
| 1978-02-06 | $71.25 | $71.25 | 110 | — | — |
| 1978-02-03 | $71.25 | $71.25 | 150 | — | — |
| 1978-02-02 | $72.50 | $72.50 | 10 | — | — |
| 1978-02-01 | $71.25 | $71.25 | 10 | — | — |
| 1978-01-31 | $72.50 | $72.50 | 0 | — | — |
| 1978-01-30 | $72.50 | $72.50 | 40 | — | — |
| 1978-01-27 | $71.25 | $71.25 | 120 | — | — |
| 1978-01-26 | $71.25 | $71.25 | 0 | — | — |
| 1978-01-25 | $71.25 | $71.25 | 250 | — | — |
| 1978-01-24 | $73.75 | $73.75 | 10 | — | — |
| 1978-01-23 | $75.00 | $75.00 | 80 | — | — |
| 1978-01-20 | $73.75 | $73.75 | 10 | — | — |
| 1978-01-19 | $75.00 | $75.00 | 130 | — | — |
| 1978-01-18 | $72.50 | $72.50 | 10 | — | — |
| 1978-01-17 | $72.50 | $72.50 | 160 | — | — |
| 1978-01-16 | $75.00 | $75.00 | 40 | — | — |
| 1978-01-13 | $76.25 | $76.25 | 30 | — | — |
| 1978-01-12 | $75.00 | $75.00 | 230 | — | — |
| 1978-01-11 | $71.25 | $71.25 | 30 | — | — |
| 1978-01-10 | $71.25 | $71.25 | 260 | — | — |
| 1978-01-09 | $76.25 | $76.25 | 90 | — | — |
| 1978-01-06 | $76.25 | $76.25 | 100 | — | — |
| 1978-01-05 | $75.00 | $75.00 | 100 | — | — |
| 1978-01-04 | $76.25 | $76.25 | 180 | — | — |
| 1978-01-03 | $77.50 | $77.50 | 160 | — | — |