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
- 1973-05-03 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 | $10.25 | $10.25 | 54,600 | — | — |
| 1978-12-28 | $10.25 | $10.25 | 39,500 | — | — |
| 1978-12-27 | $10.38 | $10.37 | 26,700 | — | — |
| 1978-12-26 | $10.50 | $10.50 | 31,200 | — | — |
| 1978-12-22 | $10.25 | $10.25 | 18,800 | — | — |
| 1978-12-21 | $10.13 | $10.12 | 17,100 | — | — |
| 1978-12-20 | $10.00 | $10.00 | 31,200 | — | — |
| 1978-12-19 | $10.00 | $10.00 | 24,400 | — | — |
| 1978-12-18 | $10.13 | $10.12 | 38,900 | — | — |
| 1978-12-15 | $10.25 | $10.25 | 30,600 | — | — |
| 1978-12-14 | $10.63 | $10.62 | 13,000 | — | — |
| 1978-12-13 | $10.75 | $10.75 | 15,700 | — | — |
| 1978-12-12 | $10.88 | $10.88 | 12,300 | — | — |
| 1978-12-11 | $11.13 | $11.13 | 40,600 | — | — |
| 1978-12-08 | $11.00 | $11.00 | 10,300 | — | — |
| 1978-12-07 | $11.13 | $11.13 | 11,700 | — | — |
| 1978-12-06 | $11.38 | $11.37 | 10,800 | — | — |
| 1978-12-05 | $11.75 | $11.75 | 11,200 | — | — |
| 1978-12-04 | $11.50 | $11.50 | 14,000 | — | — |
| 1978-12-01 | $11.50 | $11.50 | 21,300 | — | — |
| 1978-11-30 | $10.75 | $10.75 | 6,200 | — | — |
| 1978-11-29 | $10.38 | $10.37 | 12,800 | — | — |
| 1978-11-28 | $10.75 | $10.75 | 11,300 | — | — |
| 1978-11-27 | $10.75 | $10.75 | 15,700 | — | — |
| 1978-11-24 | $10.50 | $10.50 | 6,200 | — | — |
| 1978-11-22 | $10.38 | $10.37 | 13,100 | — | — |
| 1978-11-21 | $10.50 | $10.50 | 36,500 | — | — |
| 1978-11-20 | $10.38 | $10.37 | 14,000 | — | — |
| 1978-11-17 | $10.38 | $10.37 | 154,400 | — | — |
| 1978-11-16 | $10.38 | $10.37 | 8,100 | — | — |
| 1978-11-15 | $10.38 | $10.37 | 37,900 | — | — |
| 1978-11-14 | $10.25 | $10.25 | 13,600 | — | — |
| 1978-11-13 | $10.38 | $10.37 | 32,600 | — | — |
| 1978-11-10 | $10.88 | $10.88 | 7,900 | — | — |
| 1978-11-09 | $10.88 | $10.88 | 10,300 | — | — |
| 1978-11-08 | $11.00 | $11.00 | 7,600 | — | — |
| 1978-11-07 | $10.75 | $10.75 | 16,400 | — | — |
| 1978-11-06 | $11.25 | $11.25 | 9,700 | — | — |
| 1978-11-03 | $11.25 | $11.25 | 8,000 | — | — |
| 1978-11-02 | $11.13 | $11.13 | 27,400 | — | — |
| 1978-11-01 | $11.13 | $11.13 | 47,400 | — | — |
| 1978-10-31 | $10.25 | $10.25 | 58,100 | — | — |
| 1978-10-30 | $11.00 | $11.00 | 147,400 | — | — |
| 1978-10-27 | $11.25 | $11.25 | 38,800 | — | — |
| 1978-10-26 | $11.38 | $11.37 | 56,900 | — | — |
| 1978-10-25 | $12.38 | $12.37 | 23,100 | — | — |
| 1978-10-24 | $12.75 | $12.75 | 19,000 | — | — |
| 1978-10-23 | $12.75 | $12.75 | 42,400 | — | — |
| 1978-10-20 | $12.88 | $12.87 | 43,700 | — | — |
| 1978-10-19 | $13.00 | $13.00 | 28,900 | — | — |
| 1978-10-18 | $13.25 | $13.25 | 28,300 | — | — |
| 1978-10-17 | $13.25 | $13.25 | 30,400 | — | — |
| 1978-10-16 | $13.88 | $13.87 | 9,200 | — | — |
| 1978-10-13 | $14.13 | $14.13 | 13,500 | — | — |
| 1978-10-12 | $13.88 | $13.87 | 36,300 | — | — |
| 1978-10-11 | $14.13 | $14.13 | 4,600 | — | — |
| 1978-10-10 | $14.00 | $14.00 | 29,300 | — | — |
| 1978-10-09 | $14.38 | $14.38 | 13,000 | — | — |
| 1978-10-06 | $13.88 | $13.87 | 12,300 | — | — |
| 1978-10-05 | $13.75 | $13.75 | 18,700 | — | — |
| 1978-10-04 | $14.00 | $14.00 | 46,100 | — | — |
| 1978-10-03 | $13.75 | $13.75 | 21,000 | — | — |
| 1978-10-02 | $13.75 | $13.75 | 39,300 | — | — |
| 1978-09-29 | $13.75 | $13.75 | 21,800 | — | — |
| 1978-09-28 | $13.88 | $13.87 | 17,100 | — | — |
| 1978-09-27 | $14.00 | $14.00 | 70,700 | — | — |
| 1978-09-26 | $14.00 | $14.00 | 12,500 | — | — |
| 1978-09-25 | $13.88 | $13.87 | 78,700 | — | — |
| 1978-09-22 | $14.00 | $14.00 | 42,900 | — | — |
| 1978-09-21 | $14.25 | $14.25 | 20,800 | — | — |
| 1978-09-20 | $14.13 | $14.13 | 36,100 | — | — |
| 1978-09-19 | $14.38 | $14.38 | 32,900 | — | — |
| 1978-09-18 | $14.88 | $14.87 | 19,100 | — | — |
| 1978-09-15 | $15.00 | $15.00 | 47,700 | — | — |
| 1978-09-14 | $15.75 | $15.75 | 22,400 | — | — |
| 1978-09-13 | $16.50 | $16.50 | 20,600 | — | — |
| 1978-09-12 | $16.75 | $16.75 | 30,200 | — | — |
| 1978-09-11 | $16.75 | $16.75 | 54,900 | — | — |
| 1978-09-08 | $16.75 | $16.75 | 33,400 | — | — |
| 1978-09-07 | $16.25 | $16.25 | 18,500 | — | — |
| 1978-09-06 | $16.13 | $16.12 | 23,100 | — | — |
| 1978-09-05 | $16.13 | $16.12 | 20,400 | — | — |
| 1978-09-01 | $16.13 | $16.12 | 20,200 | — | — |
| 1978-08-31 | $16.25 | $16.25 | 12,000 | — | — |
| 1978-08-30 | $16.50 | $16.50 | 68,000 | — | — |
| 1978-08-29 | $16.38 | $16.37 | 91,400 | — | — |
| 1978-08-28 | $17.00 | $17.00 | 181,300 | — | — |
| 1978-08-25 | $16.13 | $16.12 | 157,800 | — | — |
| 1978-08-24 | $15.25 | $15.25 | 60,900 | — | — |
| 1978-08-23 | $14.38 | $14.38 | 34,300 | — | — |
| 1978-08-22 | $13.88 | $13.87 | 23,800 | — | — |
| 1978-08-21 | $13.75 | $13.75 | 43,500 | — | — |
| 1978-08-18 | $14.13 | $14.13 | 35,700 | — | — |
| 1978-08-17 | $14.13 | $14.13 | 29,800 | — | — |
| 1978-08-16 | $14.13 | $14.13 | 30,800 | — | — |
| 1978-08-15 | $14.13 | $14.13 | 20,800 | — | — |
| 1978-08-14 | $13.63 | $13.62 | 31,100 | — | — |
| 1978-08-11 | $13.63 | $13.62 | 43,800 | — | — |
| 1978-08-10 | $13.50 | $13.50 | 23,900 | — | — |
| 1978-08-09 | $14.13 | $14.13 | 24,100 | — | — |
| 1978-08-08 | $13.88 | $13.87 | 8,200 | — | — |
| 1978-08-07 | $14.13 | $14.13 | 8,800 | — | — |
| 1978-08-04 | $14.38 | $14.38 | 11,000 | — | — |
| 1978-08-03 | $14.25 | $14.25 | 51,900 | — | — |
| 1978-08-02 | $14.38 | $14.38 | 17,200 | — | — |
| 1978-08-01 | $13.63 | $13.62 | 25,400 | — | — |
| 1978-07-31 | $13.75 | $13.75 | 18,500 | — | — |
| 1978-07-28 | $13.25 | $13.25 | 22,800 | — | — |
| 1978-07-27 | $13.25 | $13.25 | 22,900 | — | — |
| 1978-07-26 | $13.25 | $13.25 | 18,500 | — | — |
| 1978-07-25 | $13.00 | $13.00 | 22,400 | — | — |
| 1978-07-24 | $12.75 | $12.75 | 18,600 | — | — |
| 1978-07-21 | $13.00 | $13.00 | 8,600 | — | — |
| 1978-07-20 | $12.75 | $12.75 | 30,900 | — | — |
| 1978-07-19 | $13.00 | $13.00 | 22,000 | — | — |
| 1978-07-18 | $13.13 | $13.12 | 4,600 | — | — |
| 1978-07-17 | $13.13 | $13.12 | 27,200 | — | — |
| 1978-07-14 | $12.88 | $12.87 | 24,700 | — | — |
| 1978-07-13 | $12.75 | $12.75 | 27,700 | — | — |
| 1978-07-12 | $12.63 | $12.62 | 22,400 | — | — |
| 1978-07-11 | $12.75 | $12.75 | 12,600 | — | — |
| 1978-07-10 | $12.88 | $12.87 | 20,700 | — | — |
| 1978-07-07 | $12.88 | $12.87 | 68,500 | — | — |
| 1978-07-06 | $13.00 | $13.00 | 18,400 | — | — |
| 1978-07-05 | $12.88 | $12.87 | 19,900 | — | — |
| 1978-07-03 | $13.25 | $13.25 | 9,100 | — | — |
| 1978-06-30 | $13.38 | $13.37 | 5,300 | — | — |
| 1978-06-29 | $13.25 | $13.25 | 12,400 | — | — |
| 1978-06-28 | $12.88 | $12.87 | 42,100 | — | — |
| 1978-06-27 | $13.38 | $13.37 | 29,700 | — | — |
| 1978-06-26 | $13.38 | $13.37 | 26,900 | — | — |
| 1978-06-23 | $13.75 | $13.75 | 15,300 | — | — |
| 1978-06-22 | $14.13 | $14.13 | 16,700 | — | — |
| 1978-06-21 | $14.13 | $14.13 | 15,800 | — | — |
| 1978-06-20 | $14.50 | $14.50 | 5,800 | — | — |
| 1978-06-19 | $14.88 | $14.87 | 17,500 | — | — |
| 1978-06-16 | $15.00 | $15.00 | 18,500 | — | — |
| 1978-06-15 | $15.00 | $15.00 | 11,000 | — | — |
| 1978-06-14 | $15.25 | $15.25 | 14,000 | — | — |
| 1978-06-13 | $15.38 | $15.38 | 14,800 | — | — |
| 1978-06-12 | $15.13 | $15.12 | 17,300 | — | — |
| 1978-06-09 | $15.38 | $15.38 | 11,700 | — | — |
| 1978-06-08 | $15.50 | $15.50 | 33,200 | — | — |
| 1978-06-07 | $15.38 | $15.38 | 17,700 | — | — |
| 1978-06-06 | $15.75 | $15.75 | 45,100 | — | — |
| 1978-06-05 | $15.50 | $15.50 | 23,100 | — | — |
| 1978-06-02 | $15.13 | $15.12 | 14,800 | — | — |
| 1978-06-01 | $15.13 | $15.12 | 16,200 | — | — |
| 1978-05-31 | $15.25 | $15.25 | 6,800 | — | — |
| 1978-05-30 | $15.25 | $15.25 | 5,000 | — | — |
| 1978-05-26 | $15.25 | $15.25 | 9,900 | — | — |
| 1978-05-25 | $15.63 | $15.62 | 22,600 | — | — |
| 1978-05-24 | $15.25 | $15.25 | 19,300 | — | — |
| 1978-05-23 | $15.13 | $15.12 | 24,300 | — | — |
| 1978-05-22 | $15.00 | $15.00 | 59,400 | — | — |
| 1978-05-19 | $15.38 | $15.38 | 22,300 | — | — |
| 1978-05-18 | $15.38 | $15.38 | 15,400 | — | — |
| 1978-05-17 | $15.88 | $15.87 | 15,100 | — | — |
| 1978-05-16 | $15.63 | $15.62 | 27,300 | — | — |
| 1978-05-15 | $16.00 | $16.00 | 23,400 | — | — |
| 1978-05-12 | $16.13 | $16.12 | 43,200 | — | — |
| 1978-05-11 | $16.25 | $16.25 | 75,500 | — | — |
| 1978-05-10 | $15.50 | $15.50 | 26,100 | — | — |
| 1978-05-09 | $15.13 | $15.12 | 12,800 | — | — |
| 1978-05-08 | $15.13 | $15.12 | 11,100 | — | — |
| 1978-05-05 | $15.00 | $15.00 | 24,200 | — | — |
| 1978-05-04 | $15.50 | $15.50 | 22,000 | — | — |
| 1978-05-03 | $15.50 | $15.50 | 11,300 | — | — |
| 1978-05-02 | $15.75 | $15.75 | 22,800 | — | — |
| 1978-05-01 | $15.63 | $15.62 | 11,200 | — | — |
| 1978-04-28 | $15.75 | $15.75 | 21,400 | — | — |
| 1978-04-27 | $15.75 | $15.75 | 88,600 | — | — |
| 1978-04-26 | $15.88 | $15.87 | 44,200 | — | — |
| 1978-04-25 | $15.88 | $15.87 | 59,500 | — | — |
| 1978-04-24 | $15.00 | $15.00 | 47,000 | — | — |
| 1978-04-21 | $15.13 | $15.12 | 12,100 | — | — |
| 1978-04-20 | $15.25 | $15.25 | 82,900 | — | — |
| 1978-04-19 | $14.63 | $14.62 | 22,900 | — | — |
| 1978-04-18 | $14.00 | $14.00 | 65,100 | — | — |
| 1978-04-17 | $14.13 | $14.13 | 46,300 | — | — |
| 1978-04-14 | $13.88 | $13.87 | 17,800 | — | — |
| 1978-04-13 | $13.88 | $13.87 | 9,500 | — | — |
| 1978-04-12 | $13.50 | $13.50 | 5,900 | — | — |
| 1978-04-11 | $13.63 | $13.62 | 5,200 | — | — |
| 1978-04-10 | $14.00 | $14.00 | 5,100 | — | — |
| 1978-04-07 | $14.00 | $14.00 | 8,500 | — | — |
| 1978-04-06 | $14.13 | $14.13 | 19,600 | — | — |
| 1978-04-05 | $14.00 | $14.00 | 115,100 | — | — |
| 1978-04-04 | $14.13 | $14.13 | 11,400 | — | — |
| 1978-04-03 | $14.00 | $14.00 | 3,800 | — | — |
| 1978-03-31 | $14.25 | $14.25 | 11,100 | — | — |
| 1978-03-30 | $13.75 | $13.75 | 27,300 | — | — |
| 1978-03-29 | $14.13 | $14.13 | 29,300 | — | — |
| 1978-03-28 | $13.75 | $13.75 | 29,300 | — | — |
| 1978-03-27 | $13.88 | $13.87 | 9,000 | — | — |
| 1978-03-23 | $14.00 | $14.00 | 14,200 | — | — |
| 1978-03-22 | $13.75 | $13.75 | 5,900 | — | — |
| 1978-03-21 | $13.75 | $13.75 | 9,500 | — | — |
| 1978-03-20 | $13.75 | $13.75 | 9,300 | — | — |
| 1978-03-17 | $14.13 | $14.13 | 18,500 | — | — |
| 1978-03-16 | $13.75 | $13.75 | 17,400 | — | — |
| 1978-03-15 | $13.38 | $13.37 | 6,200 | — | — |
| 1978-03-14 | $13.38 | $13.37 | 3,000 | — | — |
| 1978-03-13 | $13.13 | $13.12 | 10,700 | — | — |
| 1978-03-10 | $13.63 | $13.62 | 8,100 | — | — |
| 1978-03-09 | $13.38 | $13.37 | 30,800 | — | — |
| 1978-03-08 | $13.25 | $13.25 | 7,500 | — | — |
| 1978-03-07 | $13.00 | $13.00 | 5,400 | — | — |
| 1978-03-06 | $12.88 | $12.87 | 6,000 | — | — |
| 1978-03-03 | $12.88 | $12.87 | 48,500 | — | — |
| 1978-03-02 | $12.88 | $12.87 | 53,000 | — | — |
| 1978-03-01 | $12.63 | $12.62 | 3,900 | — | — |
| 1978-02-28 | $12.38 | $12.37 | 5,600 | — | — |
| 1978-02-27 | $12.63 | $12.62 | 11,000 | — | — |
| 1978-02-24 | $12.63 | $12.62 | 34,000 | — | — |
| 1978-02-23 | $12.50 | $12.50 | 15,600 | — | — |
| 1978-02-22 | $12.50 | $12.50 | 17,700 | — | — |
| 1978-02-21 | $12.38 | $12.37 | 12,800 | — | — |
| 1978-02-17 | $12.63 | $12.62 | 18,600 | — | — |
| 1978-02-16 | $12.75 | $12.75 | 29,600 | — | — |
| 1978-02-15 | $13.00 | $13.00 | 14,200 | — | — |
| 1978-02-14 | $13.00 | $13.00 | 5,000 | — | — |
| 1978-02-13 | $13.13 | $13.12 | 23,100 | — | — |
| 1978-02-10 | $13.13 | $13.12 | 6,200 | — | — |
| 1978-02-09 | $13.50 | $13.50 | 4,000 | — | — |
| 1978-02-08 | $13.63 | $13.62 | 7,400 | — | — |
| 1978-02-07 | $13.50 | $13.50 | 4,100 | — | — |
| 1978-02-06 | $13.63 | $13.62 | 2,200 | — | — |
| 1978-02-03 | $13.63 | $13.62 | 3,100 | — | — |
| 1978-02-02 | $13.63 | $13.62 | 7,500 | — | — |
| 1978-02-01 | $13.75 | $13.75 | 16,900 | — | — |
| 1978-01-31 | $13.38 | $13.37 | 4,300 | — | — |
| 1978-01-30 | $13.38 | $13.37 | 16,600 | — | — |
| 1978-01-27 | $13.38 | $13.37 | 4,500 | — | — |
| 1978-01-26 | $13.38 | $13.37 | 6,400 | — | — |
| 1978-01-25 | $13.50 | $13.50 | 10,200 | — | — |
| 1978-01-24 | $13.75 | $13.75 | 4,300 | — | — |
| 1978-01-23 | $14.13 | $14.13 | 34,200 | — | — |
| 1978-01-20 | $14.00 | $14.00 | 15,500 | — | — |
| 1978-01-19 | $13.63 | $13.62 | 25,700 | — | — |
| 1978-01-18 | $13.75 | $13.75 | 18,800 | — | — |
| 1978-01-17 | $13.88 | $13.87 | 12,500 | — | — |
| 1978-01-16 | $13.63 | $13.62 | 113,900 | — | — |
| 1978-01-13 | $14.25 | $14.25 | 9,000 | — | — |
| 1978-01-12 | $14.00 | $14.00 | 17,900 | — | — |
| 1978-01-11 | $14.25 | $14.25 | 12,500 | — | — |
| 1978-01-10 | $14.50 | $14.50 | 12,500 | — | — |
| 1978-01-09 | $14.50 | $14.50 | 50,500 | — | — |
| 1978-01-06 | $14.88 | $14.87 | 20,000 | — | — |
| 1978-01-05 | $15.00 | $15.00 | 8,700 | — | — |
| 1978-01-04 | $15.25 | $15.25 | 31,500 | — | — |
| 1978-01-03 | $15.13 | $15.12 | 111,500 | — | — |