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 | $10.38 | $10.37 | 23,600 | — | — |
| 1978-12-28 | $10.38 | $10.37 | 6,400 | — | — |
| 1978-12-27 | $10.38 | $10.37 | 2,000 | — | — |
| 1978-12-26 | $10.38 | $10.37 | 5,100 | — | — |
| 1978-12-22 | $10.38 | $10.37 | 2,600 | — | — |
| 1978-12-21 | $10.50 | $10.50 | 5,100 | — | — |
| 1978-12-20 | $10.38 | $10.37 | 0 | — | — |
| 1978-12-19 | $10.38 | $10.37 | 7,300 | — | — |
| 1978-12-18 | $10.50 | $10.50 | 9,400 | — | — |
| 1978-12-15 | $10.88 | $10.87 | 18,500 | — | — |
| 1978-12-14 | $11.00 | $11.00 | 13,100 | — | — |
| 1978-12-13 | $11.13 | $11.12 | 7,800 | — | — |
| 1978-12-12 | $11.25 | $11.25 | 10,500 | — | — |
| 1978-12-11 | $11.25 | $11.25 | 11,800 | — | — |
| 1978-12-08 | $11.00 | $11.00 | 7,500 | — | — |
| 1978-12-07 | $11.00 | $11.00 | 15,000 | — | — |
| 1978-12-06 | $10.88 | $10.87 | 5,300 | — | — |
| 1978-12-05 | $10.88 | $10.87 | 4,300 | — | — |
| 1978-12-04 | $10.88 | $10.87 | 4,900 | — | — |
| 1978-12-01 | $11.00 | $11.00 | 4,600 | — | — |
| 1978-11-30 | $11.00 | $11.00 | 5,400 | — | — |
| 1978-11-29 | $10.88 | $10.87 | 5,400 | — | — |
| 1978-11-28 | $10.88 | $10.87 | 10,200 | — | — |
| 1978-11-27 | $10.88 | $10.87 | 13,600 | — | — |
| 1978-11-24 | $10.63 | $10.62 | 11,900 | — | — |
| 1978-11-22 | $10.50 | $10.50 | 11,500 | — | — |
| 1978-11-21 | $10.25 | $10.25 | 6,900 | — | — |
| 1978-11-20 | $10.00 | $10.00 | 2,200 | — | — |
| 1978-11-17 | $10.00 | $10.00 | 1,900 | — | — |
| 1978-11-16 | $10.00 | $10.00 | 3,700 | — | — |
| 1978-11-15 | $9.88 | $9.87 | 3,300 | — | — |
| 1978-11-14 | $9.75 | $9.75 | 8,900 | — | — |
| 1978-11-13 | $10.25 | $10.25 | 5,900 | — | — |
| 1978-11-10 | $10.25 | $10.25 | 6,900 | — | — |
| 1978-11-09 | $10.00 | $10.00 | 6,700 | — | — |
| 1978-11-08 | $9.50 | $9.50 | 5,900 | — | — |
| 1978-11-07 | $9.50 | $9.50 | 12,000 | — | — |
| 1978-11-06 | $9.88 | $9.87 | 3,300 | — | — |
| 1978-11-03 | $10.00 | $10.00 | 6,300 | — | — |
| 1978-11-02 | $10.00 | $10.00 | 11,400 | — | — |
| 1978-11-01 | $10.00 | $10.00 | 12,000 | — | — |
| 1978-10-31 | $9.75 | $9.75 | 8,800 | — | — |
| 1978-10-30 | $10.13 | $10.12 | 8,600 | — | — |
| 1978-10-27 | $10.63 | $10.62 | 9,000 | — | — |
| 1978-10-26 | $10.63 | $10.62 | 7,200 | — | — |
| 1978-10-25 | $10.88 | $10.87 | 2,000 | — | — |
| 1978-10-24 | $10.88 | $10.87 | 4,900 | — | — |
| 1978-10-23 | $11.00 | $11.00 | 6,000 | — | — |
| 1978-10-20 | $11.25 | $11.25 | 23,400 | — | — |
| 1978-10-19 | $11.25 | $11.25 | 7,300 | — | — |
| 1978-10-18 | $11.38 | $11.37 | 4,800 | — | — |
| 1978-10-17 | $11.38 | $11.37 | 2,500 | — | — |
| 1978-10-16 | $11.38 | $11.37 | 2,800 | — | — |
| 1978-10-13 | $11.38 | $11.37 | 3,200 | — | — |
| 1978-10-12 | $11.38 | $11.37 | 2,400 | — | — |
| 1978-10-11 | $11.38 | $11.37 | 2,200 | — | — |
| 1978-10-10 | $11.38 | $11.37 | 2,900 | — | — |
| 1978-10-09 | $11.38 | $11.37 | 2,500 | — | — |
| 1978-10-06 | $11.38 | $11.37 | 9,600 | — | — |
| 1978-10-05 | $11.50 | $11.50 | 3,000 | — | — |
| 1978-10-04 | $11.50 | $11.50 | 5,800 | — | — |
| 1978-10-03 | $11.50 | $11.50 | 7,800 | — | — |
| 1978-10-02 | $11.50 | $11.50 | 3,700 | — | — |
| 1978-09-29 | $11.50 | $11.50 | 3,200 | — | — |
| 1978-09-28 | $11.50 | $11.50 | 5,600 | — | — |
| 1978-09-27 | $11.50 | $11.50 | 3,100 | — | — |
| 1978-09-26 | $11.50 | $11.50 | 10,000 | — | — |
| 1978-09-25 | $11.50 | $11.50 | 6,900 | — | — |
| 1978-09-22 | $11.50 | $11.50 | 6,700 | — | — |
| 1978-09-21 | $11.63 | $11.62 | 9,800 | — | — |
| 1978-09-20 | $11.63 | $11.62 | 13,900 | — | — |
| 1978-09-19 | $11.75 | $11.75 | 7,900 | — | — |
| 1978-09-18 | $11.88 | $11.87 | 8,300 | — | — |
| 1978-09-15 | $11.88 | $11.87 | 20,400 | — | — |
| 1978-09-14 | $12.00 | $12.00 | 11,800 | — | — |
| 1978-09-13 | $12.00 | $12.00 | 27,900 | — | — |
| 1978-09-12 | $11.88 | $11.87 | 34,300 | — | — |
| 1978-09-11 | $11.75 | $11.75 | 19,500 | — | — |
| 1978-09-08 | $11.63 | $11.62 | 10,900 | — | — |
| 1978-09-07 | $11.63 | $11.62 | 24,200 | — | — |
| 1978-09-06 | $11.63 | $11.62 | 7,000 | — | — |
| 1978-09-05 | $11.50 | $11.50 | 3,700 | — | — |
| 1978-09-01 | $11.50 | $11.50 | 14,900 | — | — |
| 1978-08-31 | $11.63 | $11.62 | 8,100 | — | — |
| 1978-08-30 | $11.75 | $11.75 | 14,200 | — | — |
| 1978-08-29 | $11.63 | $11.62 | 21,700 | — | — |
| 1978-08-28 | $11.75 | $11.75 | 33,400 | — | — |
| 1978-08-25 | $11.50 | $11.50 | 15,400 | — | — |
| 1978-08-24 | $11.50 | $11.50 | 181,100 | — | — |
| 1978-08-23 | $11.25 | $11.25 | 68,100 | — | — |
| 1978-08-22 | $11.13 | $11.12 | 4,200 | — | — |
| 1978-08-21 | $11.13 | $11.12 | 2,500 | — | — |
| 1978-08-18 | $11.13 | $11.12 | 2,600 | — | — |
| 1978-08-17 | $11.00 | $11.00 | 4,100 | — | — |
| 1978-08-16 | $10.75 | $10.75 | 1,500 | — | — |
| 1978-08-15 | $10.75 | $10.75 | 900 | — | — |
| 1978-08-14 | $10.75 | $10.75 | 1,500 | — | — |
| 1978-08-11 | $11.00 | $11.00 | 1,600 | — | — |
| 1978-08-10 | $11.00 | $11.00 | 7,400 | — | — |
| 1978-08-09 | $10.75 | $10.75 | 3,300 | — | — |
| 1978-08-08 | $11.25 | $11.25 | 2,100 | — | — |
| 1978-08-07 | $11.38 | $11.37 | 3,600 | — | — |
| 1978-08-04 | $11.50 | $11.50 | 7,000 | — | — |
| 1978-08-03 | $11.75 | $11.75 | 6,200 | — | — |
| 1978-08-02 | $11.63 | $11.62 | 6,200 | — | — |
| 1978-08-01 | $11.63 | $11.62 | 5,700 | — | — |
| 1978-07-31 | $11.38 | $11.37 | 6,900 | — | — |
| 1978-07-28 | $11.75 | $11.75 | 10,700 | — | — |
| 1978-07-27 | $12.00 | $12.00 | 8,000 | — | — |
| 1978-07-26 | $12.25 | $12.25 | 18,300 | — | — |
| 1978-07-25 | $12.38 | $12.37 | 22,500 | — | — |
| 1978-07-24 | $11.38 | $11.37 | 11,500 | — | — |
| 1978-07-21 | $11.25 | $11.25 | 2,900 | — | — |
| 1978-07-20 | $11.25 | $11.25 | 4,800 | — | — |
| 1978-07-19 | $11.13 | $11.12 | 5,200 | — | — |
| 1978-07-18 | $11.13 | $11.12 | 600 | — | — |
| 1978-07-17 | $11.13 | $11.12 | 5,600 | — | — |
| 1978-07-14 | $11.00 | $11.00 | 1,900 | — | — |
| 1978-07-13 | $11.00 | $11.00 | 2,200 | — | — |
| 1978-07-12 | $11.00 | $11.00 | 3,700 | — | — |
| 1978-07-11 | $11.00 | $11.00 | 10,700 | — | — |
| 1978-07-10 | $10.75 | $10.75 | 2,000 | — | — |
| 1978-07-07 | $10.75 | $10.75 | 2,200 | — | — |
| 1978-07-06 | $10.75 | $10.75 | 3,000 | — | — |
| 1978-07-05 | $10.75 | $10.75 | 1,400 | — | — |
| 1978-07-03 | $10.75 | $10.75 | 2,500 | — | — |
| 1978-06-30 | $10.75 | $10.75 | 4,600 | — | — |
| 1978-06-29 | $10.75 | $10.75 | 900 | — | — |
| 1978-06-28 | $10.75 | $10.75 | 1,800 | — | — |
| 1978-06-27 | $10.75 | $10.75 | 800 | — | — |
| 1978-06-26 | $10.75 | $10.75 | 1,700 | — | — |
| 1978-06-23 | $10.88 | $10.87 | 1,900 | — | — |
| 1978-06-22 | $10.88 | $10.87 | 2,200 | — | — |
| 1978-06-21 | $10.88 | $10.87 | 7,400 | — | — |
| 1978-06-20 | $11.13 | $11.12 | 8,600 | — | — |
| 1978-06-19 | $11.13 | $11.12 | 4,300 | — | — |
| 1978-06-16 | $11.13 | $11.12 | 7,500 | — | — |
| 1978-06-15 | $10.88 | $10.87 | 9,100 | — | — |
| 1978-06-14 | $10.63 | $10.62 | 3,100 | — | — |
| 1978-06-13 | $10.50 | $10.50 | 1,700 | — | — |
| 1978-06-12 | $10.63 | $10.62 | 3,700 | — | — |
| 1978-06-09 | $10.50 | $10.50 | 1,700 | — | — |
| 1978-06-08 | $10.50 | $10.50 | 5,000 | — | — |
| 1978-06-07 | $10.50 | $10.50 | 3,900 | — | — |
| 1978-06-06 | $10.50 | $10.50 | 6,900 | — | — |
| 1978-06-05 | $10.38 | $10.37 | 2,900 | — | — |
| 1978-06-02 | $10.38 | $10.37 | 8,500 | — | — |
| 1978-06-01 | $10.38 | $10.37 | 4,500 | — | — |
| 1978-05-31 | $10.38 | $10.37 | 1,400 | — | — |
| 1978-05-30 | $10.38 | $10.37 | 1,700 | — | — |
| 1978-05-26 | $10.38 | $10.37 | 4,600 | — | — |
| 1978-05-25 | $10.38 | $10.37 | 6,400 | — | — |
| 1978-05-24 | $10.50 | $10.50 | 2,300 | — | — |
| 1978-05-23 | $10.50 | $10.50 | 2,400 | — | — |
| 1978-05-22 | $10.50 | $10.50 | 6,400 | — | — |
| 1978-05-19 | $10.50 | $10.50 | 3,000 | — | — |
| 1978-05-18 | $10.63 | $10.62 | 8,300 | — | — |
| 1978-05-17 | $10.75 | $10.75 | 3,900 | — | — |
| 1978-05-16 | $10.75 | $10.75 | 3,200 | — | — |
| 1978-05-15 | $10.75 | $10.75 | 2,000 | — | — |
| 1978-05-12 | $10.75 | $10.75 | 1,900 | — | — |
| 1978-05-11 | $10.75 | $10.75 | 5,900 | — | — |
| 1978-05-10 | $10.75 | $10.75 | 1,500 | — | — |
| 1978-05-09 | $10.75 | $10.75 | 4,000 | — | — |
| 1978-05-08 | $10.88 | $10.87 | 3,600 | — | — |
| 1978-05-05 | $11.00 | $11.00 | 4,900 | — | — |
| 1978-05-04 | $11.00 | $11.00 | 6,500 | — | — |
| 1978-05-03 | $11.38 | $11.37 | 7,300 | — | — |
| 1978-05-02 | $11.38 | $11.37 | 3,800 | — | — |
| 1978-05-01 | $11.38 | $11.37 | 3,000 | — | — |
| 1978-04-28 | $11.38 | $11.37 | 4,000 | — | — |
| 1978-04-27 | $11.38 | $11.37 | 1,900 | — | — |
| 1978-04-26 | $11.38 | $11.37 | 3,300 | — | — |
| 1978-04-25 | $11.38 | $11.37 | 1,800 | — | — |
| 1978-04-24 | $11.38 | $11.37 | 3,300 | — | — |
| 1978-04-21 | $11.25 | $11.25 | 3,500 | — | — |
| 1978-04-20 | $11.25 | $11.25 | 4,000 | — | — |
| 1978-04-19 | $11.13 | $11.12 | 2,900 | — | — |
| 1978-04-18 | $11.25 | $11.25 | 6,500 | — | — |
| 1978-04-17 | $11.25 | $11.25 | 3,300 | — | — |
| 1978-04-14 | $11.25 | $11.25 | 6,500 | — | — |
| 1978-04-13 | $11.25 | $11.25 | 7,600 | — | — |
| 1978-04-12 | $11.13 | $11.12 | 4,700 | — | — |
| 1978-04-11 | $11.13 | $11.12 | 2,600 | — | — |
| 1978-04-10 | $11.13 | $11.12 | 5,700 | — | — |
| 1978-04-07 | $11.13 | $11.12 | 1,600 | — | — |
| 1978-04-06 | $11.13 | $11.12 | 4,800 | — | — |
| 1978-04-05 | $11.13 | $11.12 | 5,400 | — | — |
| 1978-04-04 | $11.25 | $11.25 | 3,000 | — | — |
| 1978-04-03 | $11.13 | $11.12 | 6,900 | — | — |
| 1978-03-31 | $11.00 | $11.00 | 1,200 | — | — |
| 1978-03-30 | $11.00 | $11.00 | 3,100 | — | — |
| 1978-03-29 | $11.13 | $11.12 | 1,800 | — | — |
| 1978-03-28 | $11.13 | $11.12 | 12,100 | — | — |
| 1978-03-27 | $11.00 | $11.00 | 1,900 | — | — |
| 1978-03-23 | $11.00 | $11.00 | 12,100 | — | — |
| 1978-03-22 | $10.88 | $10.87 | 1,900 | — | — |
| 1978-03-21 | $10.88 | $10.87 | 1,600 | — | — |
| 1978-03-20 | $10.88 | $10.87 | 1,100 | — | — |
| 1978-03-17 | $10.75 | $10.75 | 4,400 | — | — |
| 1978-03-16 | $10.75 | $10.75 | 2,100 | — | — |
| 1978-03-15 | $10.88 | $10.87 | 6,800 | — | — |
| 1978-03-14 | $10.88 | $10.87 | 5,800 | — | — |
| 1978-03-13 | $10.75 | $10.75 | 3,200 | — | — |
| 1978-03-10 | $10.75 | $10.75 | 4,000 | — | — |
| 1978-03-09 | $10.75 | $10.75 | 8,500 | — | — |
| 1978-03-08 | $10.63 | $10.62 | 3,100 | — | — |
| 1978-03-07 | $10.63 | $10.62 | 5,100 | — | — |
| 1978-03-06 | $10.63 | $10.62 | 1,000 | — | — |
| 1978-03-03 | $10.63 | $10.62 | 3,400 | — | — |
| 1978-03-02 | $10.63 | $10.62 | 4,500 | — | — |
| 1978-03-01 | $10.63 | $10.62 | 4,100 | — | — |
| 1978-02-28 | $10.63 | $10.62 | 10,500 | — | — |
| 1978-02-27 | $10.75 | $10.75 | 5,400 | — | — |
| 1978-02-24 | $10.75 | $10.75 | 10,600 | — | — |
| 1978-02-23 | $10.63 | $10.62 | 3,900 | — | — |
| 1978-02-22 | $10.63 | $10.62 | 4,900 | — | — |
| 1978-02-21 | $10.63 | $10.62 | 7,200 | — | — |
| 1978-02-17 | $10.88 | $10.87 | 3,400 | — | — |
| 1978-02-16 | $10.88 | $10.87 | 10,000 | — | — |
| 1978-02-15 | $11.13 | $11.12 | 11,400 | — | — |
| 1978-02-14 | $11.13 | $11.12 | 3,900 | — | — |
| 1978-02-13 | $11.25 | $11.25 | 5,300 | — | — |
| 1978-02-10 | $11.13 | $11.12 | 4,300 | — | — |
| 1978-02-09 | $11.13 | $11.12 | 5,600 | — | — |
| 1978-02-08 | $11.13 | $11.12 | 1,900 | — | — |
| 1978-02-07 | $11.13 | $11.12 | 2,600 | — | — |
| 1978-02-06 | $11.13 | $11.12 | 5,900 | — | — |
| 1978-02-03 | $11.25 | $11.25 | 6,400 | — | — |
| 1978-02-02 | $11.25 | $11.25 | 4,200 | — | — |
| 1978-02-01 | $11.25 | $11.25 | 9,300 | — | — |
| 1978-01-31 | $11.00 | $11.00 | 7,700 | — | — |
| 1978-01-30 | $10.88 | $10.87 | 4,300 | — | — |
| 1978-01-27 | $10.88 | $10.87 | 8,900 | — | — |
| 1978-01-26 | $10.88 | $10.87 | 5,000 | — | — |
| 1978-01-25 | $10.88 | $10.87 | 3,300 | — | — |
| 1978-01-24 | $10.88 | $10.87 | 5,200 | — | — |
| 1978-01-23 | $10.88 | $10.87 | 3,000 | — | — |
| 1978-01-20 | $10.88 | $10.87 | 2,000 | — | — |
| 1978-01-19 | $10.88 | $10.87 | 9,500 | — | — |
| 1978-01-18 | $10.75 | $10.75 | 3,900 | — | — |
| 1978-01-17 | $10.75 | $10.75 | 3,800 | — | — |
| 1978-01-16 | $10.75 | $10.75 | 4,600 | — | — |
| 1978-01-13 | $10.63 | $10.62 | 5,700 | — | — |
| 1978-01-12 | $10.63 | $10.62 | 2,400 | — | — |
| 1978-01-11 | $10.63 | $10.62 | 3,400 | — | — |
| 1978-01-10 | $10.63 | $10.62 | 6,600 | — | — |
| 1978-01-09 | $10.63 | $10.62 | 1,400 | — | — |
| 1978-01-06 | $10.63 | $10.62 | 4,200 | — | — |
| 1978-01-05 | $10.75 | $10.75 | 2,000 | — | — |
| 1978-01-04 | $10.75 | $10.75 | 8,900 | — | — |
| 1978-01-03 | $10.63 | $10.62 | 5,300 | — | — |