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 | $13.25 | $13.43 | 85,950 | — | — |
| 1978-12-28 | $13.25 | $13.43 | 6,600 | — | — |
| 1978-12-27 | $13.25 | $13.43 | 5,850 | — | — |
| 1978-12-26 | $13.33 | $13.51 | 5,250 | — | — |
| 1978-12-22 | $13.33 | $13.51 | 11,850 | — | — |
| 1978-12-21 | $13.25 | $13.43 | 6,150 | — | — |
| 1978-12-20 | $13.08 | $13.26 | 11,250 | — | — |
| 1978-12-19 | $13.00 | $13.17 | 10,800 | — | — |
| 1978-12-18 | $13.08 | $13.26 | 10,800 | — | — |
| 1978-12-15 | $13.00 | $13.17 | 11,400 | — | — |
| 1978-12-14 | $13.00 | $13.17 | 5,550 | — | — |
| 1978-12-13 | $13.00 | $13.17 | 10,800 | — | — |
| 1978-12-12 | $13.17 | $13.34 | 10,650 | — | — |
| 1978-12-11 | $13.25 | $13.43 | 6,300 | — | — |
| 1978-12-08 | $13.17 | $13.34 | 9,900 | — | — |
| 1978-12-07 | $13.17 | $13.34 | 9,600 | — | — |
| 1978-12-06 | $13.00 | $13.17 | 10,050 | — | — |
| 1978-12-05 | $12.83 | $13.00 | 22,500 | — | — |
| 1978-12-04 | $12.83 | $13.00 | 16,500 | — | — |
| 1978-12-01 | $12.92 | $13.09 | 12,900 | — | — |
| 1978-11-30 | $12.92 | $13.09 | 6,150 | — | — |
| 1978-11-29 | $12.83 | $13.00 | 10,500 | — | — |
| 1978-11-28 | $12.92 | $13.09 | 65,250 | — | — |
| 1978-11-27 | $13.08 | $13.26 | 8,250 | — | — |
| 1978-11-24 | $13.17 | $13.34 | 4,200 | — | — |
| 1978-11-22 | $13.00 | $13.17 | 17,100 | — | — |
| 1978-11-21 | $12.67 | $12.84 | 18,300 | — | — |
| 1978-11-20 | $12.58 | $12.75 | 11,250 | — | — |
| 1978-11-17 | $12.50 | $12.67 | 9,750 | — | — |
| 1978-11-16 | $12.50 | $12.67 | 10,950 | — | — |
| 1978-11-15 | $12.33 | $12.50 | 9,750 | — | — |
| 1978-11-14 | $12.33 | $12.50 | 8,550 | — | — |
| 1978-11-13 | $12.58 | $12.75 | 6,450 | — | — |
| 1978-11-10 | $12.50 | $12.67 | 4,950 | — | — |
| 1978-11-09 | $12.50 | $12.67 | 5,700 | — | — |
| 1978-11-08 | $12.42 | $12.58 | 22,350 | — | — |
| 1978-11-07 | $12.42 | $12.58 | 12,450 | — | — |
| 1978-11-06 | $12.50 | $12.67 | 19,650 | — | — |
| 1978-11-03 | $12.58 | $12.75 | 10,950 | — | — |
| 1978-11-02 | $12.58 | $12.75 | 33,900 | — | — |
| 1978-11-01 | $12.58 | $12.75 | 16,200 | — | — |
| 1978-10-31 | $12.75 | $12.92 | 11,400 | — | — |
| 1978-10-30 | $12.75 | $12.92 | 51,000 | — | — |
| 1978-10-27 | $13.17 | $13.34 | 20,250 | — | — |
| 1978-10-26 | $13.08 | $13.26 | 9,150 | — | — |
| 1978-10-25 | $13.08 | $13.26 | 15,600 | — | — |
| 1978-10-24 | $13.00 | $13.17 | 19,050 | — | — |
| 1978-10-23 | $12.83 | $13.00 | 11,250 | — | — |
| 1978-10-20 | $13.00 | $13.17 | 16,500 | — | — |
| 1978-10-19 | $13.00 | $13.17 | 18,900 | — | — |
| 1978-10-18 | $13.00 | $13.17 | 29,850 | — | — |
| 1978-10-17 | $13.00 | $13.17 | 65,100 | — | — |
| 1978-10-16 | $13.17 | $13.34 | 40,050 | — | — |
| 1978-10-13 | $13.33 | $13.51 | 130,650 | — | — |
| 1978-10-12 | $13.50 | $13.68 | 33,300 | — | — |
| 1978-10-11 | $13.58 | $13.76 | 9,450 | — | — |
| 1978-10-10 | $13.58 | $13.76 | 7,800 | — | — |
| 1978-10-09 | $13.58 | $13.76 | 3,300 | — | — |
| 1978-10-06 | $13.58 | $13.76 | 3,600 | — | — |
| 1978-10-05 | $13.58 | $13.76 | 10,650 | — | — |
| 1978-10-04 | $13.58 | $13.76 | 140,100 | — | — |
| 1978-10-03 | $13.58 | $13.76 | 3,900 | — | — |
| 1978-10-02 | $13.67 | $13.85 | 2,100 | — | — |
| 1978-09-29 | $13.50 | $13.68 | 3,300 | — | — |
| 1978-09-28 | $13.42 | $13.60 | 10,800 | — | — |
| 1978-09-27 | $13.75 | $13.93 | 2,400 | — | — |
| 1978-09-26 | $13.67 | $13.85 | 5,100 | — | — |
| 1978-09-25 | $13.42 | $13.60 | 4,800 | — | — |
| 1978-09-22 | $13.42 | $13.60 | 3,000 | — | — |
| 1978-09-21 | $13.50 | $13.68 | 7,050 | — | — |
| 1978-09-20 | $13.33 | $13.51 | 7,950 | — | — |
| 1978-09-19 | $13.75 | $13.93 | 18,000 | — | — |
| 1978-09-18 | $13.75 | $13.93 | 5,700 | — | — |
| 1978-09-15 | $13.83 | $14.02 | 5,250 | — | — |
| 1978-09-14 | $14.00 | $14.19 | 6,750 | — | — |
| 1978-09-13 | $13.92 | $14.10 | 6,150 | — | — |
| 1978-09-12 | $14.00 | $14.19 | 6,600 | — | — |
| 1978-09-11 | $14.00 | $14.19 | 7,950 | — | — |
| 1978-09-08 | $14.08 | $14.27 | 17,400 | — | — |
| 1978-09-07 | $14.25 | $14.44 | 5,700 | — | — |
| 1978-09-06 | $14.17 | $14.36 | 11,100 | — | — |
| 1978-09-05 | $14.25 | $14.44 | 15,900 | — | — |
| 1978-09-01 | $14.17 | $14.36 | 8,850 | — | — |
| 1978-08-31 | $14.25 | $14.44 | 13,200 | — | — |
| 1978-08-30 | $14.17 | $14.36 | 16,350 | — | — |
| 1978-08-29 | $14.25 | $14.44 | 15,150 | — | — |
| 1978-08-28 | $14.08 | $14.27 | 21,900 | — | — |
| 1978-08-25 | $14.25 | $14.44 | 8,100 | — | — |
| 1978-08-24 | $14.25 | $14.44 | 3,450 | — | — |
| 1978-08-23 | $14.42 | $14.61 | 31,200 | — | — |
| 1978-08-22 | $14.42 | $14.61 | 14,100 | — | — |
| 1978-08-21 | $14.33 | $14.52 | 23,550 | — | — |
| 1978-08-18 | $14.42 | $14.61 | 47,250 | — | — |
| 1978-08-17 | $14.17 | $14.36 | 21,000 | — | — |
| 1978-08-16 | $14.25 | $14.44 | 16,050 | — | — |
| 1978-08-15 | $14.17 | $14.36 | 12,750 | — | — |
| 1978-08-14 | $14.25 | $14.44 | 8,400 | — | — |
| 1978-08-11 | $14.17 | $14.36 | 15,150 | — | — |
| 1978-08-10 | $14.17 | $14.36 | 12,450 | — | — |
| 1978-08-09 | $14.25 | $14.44 | 18,600 | — | — |
| 1978-08-08 | $14.17 | $14.36 | 15,300 | — | — |
| 1978-08-07 | $14.08 | $14.27 | 28,800 | — | — |
| 1978-08-04 | $14.00 | $14.19 | 47,850 | — | — |
| 1978-08-03 | $13.92 | $14.10 | 12,750 | — | — |
| 1978-08-02 | $13.92 | $14.10 | 8,850 | — | — |
| 1978-08-01 | $14.17 | $14.36 | 16,050 | — | — |
| 1978-07-31 | $14.33 | $14.52 | 12,600 | — | — |
| 1978-07-28 | $14.25 | $14.44 | 42,450 | — | — |
| 1978-07-27 | $14.00 | $14.19 | 28,800 | — | — |
| 1978-07-26 | $13.92 | $14.10 | 10,350 | — | — |
| 1978-07-25 | $13.75 | $13.93 | 8,100 | — | — |
| 1978-07-24 | $13.67 | $13.85 | 4,650 | — | — |
| 1978-07-21 | $13.75 | $13.93 | 4,800 | — | — |
| 1978-07-20 | $13.58 | $13.76 | 9,600 | — | — |
| 1978-07-19 | $13.67 | $13.85 | 34,200 | — | — |
| 1978-07-18 | $13.50 | $13.68 | 5,250 | — | — |
| 1978-07-17 | $13.58 | $13.76 | 6,000 | — | — |
| 1978-07-14 | $13.50 | $13.68 | 8,400 | — | — |
| 1978-07-13 | $13.50 | $13.68 | 12,150 | — | — |
| 1978-07-12 | $13.67 | $13.85 | 35,700 | — | — |
| 1978-07-11 | $13.42 | $13.60 | 36,150 | — | — |
| 1978-07-10 | $13.33 | $13.51 | 10,200 | — | — |
| 1978-07-07 | $13.17 | $13.34 | 8,100 | — | — |
| 1978-07-06 | $13.17 | $13.34 | 15,300 | — | — |
| 1978-07-05 | $13.33 | $13.51 | 7,200 | — | — |
| 1978-07-03 | $13.17 | $13.34 | 5,700 | — | — |
| 1978-06-30 | $13.17 | $13.34 | 4,500 | — | — |
| 1978-06-29 | $13.08 | $13.26 | 6,600 | — | — |
| 1978-06-28 | $13.00 | $13.17 | 2,550 | — | — |
| 1978-06-27 | $13.08 | $13.26 | 25,200 | — | — |
| 1978-06-26 | $13.00 | $13.17 | 14,400 | — | — |
| 1978-06-23 | $13.08 | $13.26 | 6,000 | — | — |
| 1978-06-22 | $12.92 | $13.09 | 7,350 | — | — |
| 1978-06-21 | $13.00 | $13.17 | 14,400 | — | — |
| 1978-06-20 | $13.00 | $13.17 | 22,800 | — | — |
| 1978-06-19 | $13.17 | $13.34 | 15,300 | — | — |
| 1978-06-16 | $13.17 | $13.34 | 10,800 | — | — |
| 1978-06-15 | $13.00 | $13.17 | 45,900 | — | — |
| 1978-06-14 | $12.92 | $13.09 | 11,550 | — | — |
| 1978-06-13 | $13.00 | $13.17 | 13,200 | — | — |
| 1978-06-12 | $13.08 | $13.26 | 10,650 | — | — |
| 1978-06-09 | $13.08 | $13.26 | 21,450 | — | — |
| 1978-06-08 | $13.08 | $13.26 | 17,550 | — | — |
| 1978-06-07 | $13.08 | $13.26 | 19,650 | — | — |
| 1978-06-06 | $13.00 | $13.17 | 92,100 | — | — |
| 1978-06-05 | $13.08 | $13.26 | 26,400 | — | — |
| 1978-06-02 | $13.00 | $13.17 | 52,050 | — | — |
| 1978-06-01 | $13.00 | $13.17 | 5,100 | — | — |
| 1978-05-31 | $13.00 | $13.17 | 10,350 | — | — |
| 1978-05-30 | $13.00 | $13.17 | 9,750 | — | — |
| 1978-05-26 | $13.00 | $13.17 | 5,850 | — | — |
| 1978-05-25 | $13.08 | $13.26 | 4,800 | — | — |
| 1978-05-24 | $12.92 | $13.09 | 2,250 | — | — |
| 1978-05-23 | $12.92 | $13.09 | 5,700 | — | — |
| 1978-05-22 | $13.17 | $13.34 | 20,700 | — | — |
| 1978-05-19 | $13.00 | $13.17 | 22,200 | — | — |
| 1978-05-18 | $13.00 | $13.17 | 4,200 | — | — |
| 1978-05-17 | $13.08 | $13.26 | 5,700 | — | — |
| 1978-05-16 | $13.00 | $13.17 | 17,700 | — | — |
| 1978-05-15 | $13.08 | $13.26 | 3,750 | — | — |
| 1978-05-12 | $13.00 | $13.17 | 7,200 | — | — |
| 1978-05-11 | $12.92 | $13.09 | 95,400 | — | — |
| 1978-05-10 | $13.08 | $13.26 | 11,550 | — | — |
| 1978-05-09 | $13.17 | $13.34 | 5,250 | — | — |
| 1978-05-08 | $13.08 | $13.26 | 10,650 | — | — |
| 1978-05-05 | $13.17 | $13.34 | 5,400 | — | — |
| 1978-05-04 | $13.17 | $13.34 | 8,700 | — | — |
| 1978-05-03 | $13.25 | $13.43 | 10,650 | — | — |
| 1978-05-02 | $13.67 | $13.85 | 12,300 | — | — |
| 1978-05-01 | $13.75 | $13.93 | 6,900 | — | — |
| 1978-04-28 | $13.83 | $14.02 | 12,300 | — | — |
| 1978-04-27 | $13.92 | $14.10 | 9,750 | — | — |
| 1978-04-26 | $14.00 | $14.19 | 9,900 | — | — |
| 1978-04-25 | $13.92 | $14.10 | 16,800 | — | — |
| 1978-04-24 | $13.92 | $14.10 | 9,150 | — | — |
| 1978-04-21 | $14.00 | $14.19 | 5,100 | — | — |
| 1978-04-20 | $14.00 | $14.19 | 21,000 | — | — |
| 1978-04-19 | $14.00 | $14.19 | 4,650 | — | — |
| 1978-04-18 | $14.00 | $14.19 | 4,950 | — | — |
| 1978-04-17 | $13.92 | $14.10 | 9,000 | — | — |
| 1978-04-14 | $14.00 | $14.19 | 29,400 | — | — |
| 1978-04-13 | $14.00 | $14.19 | 19,500 | — | — |
| 1978-04-12 | $14.00 | $14.19 | 10,800 | — | — |
| 1978-04-11 | $14.00 | $14.19 | 6,750 | — | — |
| 1978-04-10 | $14.00 | $14.19 | 4,350 | — | — |
| 1978-04-07 | $14.00 | $14.19 | 10,650 | — | — |
| 1978-04-06 | $14.00 | $14.19 | 4,500 | — | — |
| 1978-04-05 | $13.92 | $14.10 | 16,950 | — | — |
| 1978-04-04 | $13.83 | $14.02 | 1,950 | — | — |
| 1978-04-03 | $13.75 | $13.93 | 39,900 | — | — |
| 1978-03-31 | $13.92 | $14.10 | 8,400 | — | — |
| 1978-03-30 | $14.00 | $14.19 | 6,450 | — | — |
| 1978-03-29 | $14.00 | $14.19 | 25,200 | — | — |
| 1978-03-28 | $14.17 | $14.36 | 5,100 | — | — |
| 1978-03-27 | $14.17 | $14.36 | 12,450 | — | — |
| 1978-03-23 | $13.92 | $14.10 | 6,600 | — | — |
| 1978-03-22 | $14.00 | $14.19 | 34,050 | — | — |
| 1978-03-21 | $13.92 | $14.10 | 15,750 | — | — |
| 1978-03-20 | $14.00 | $14.19 | 32,700 | — | — |
| 1978-03-17 | $13.83 | $14.02 | 8,250 | — | — |
| 1978-03-16 | $13.83 | $14.02 | 16,050 | — | — |
| 1978-03-15 | $13.83 | $14.02 | 19,950 | — | — |
| 1978-03-14 | $13.83 | $14.02 | 10,650 | — | — |
| 1978-03-13 | $13.75 | $13.93 | 13,050 | — | — |
| 1978-03-10 | $14.00 | $14.19 | 30,150 | — | — |
| 1978-03-09 | $13.67 | $13.85 | 3,450 | — | — |
| 1978-03-08 | $13.58 | $13.76 | 233,850 | — | — |
| 1978-03-07 | $13.58 | $13.76 | 3,000 | — | — |
| 1978-03-06 | $13.58 | $13.76 | 3,900 | — | — |
| 1978-03-03 | $13.58 | $13.76 | 7,950 | — | — |
| 1978-03-02 | $13.58 | $13.76 | 4,800 | — | — |
| 1978-03-01 | $13.67 | $13.85 | 7,050 | — | — |
| 1978-02-28 | $13.67 | $13.85 | 2,100 | — | — |
| 1978-02-27 | $13.67 | $13.85 | 3,150 | — | — |
| 1978-02-24 | $13.67 | $13.85 | 17,850 | — | — |
| 1978-02-23 | $13.75 | $13.93 | 9,450 | — | — |
| 1978-02-22 | $13.75 | $13.93 | 1,500 | — | — |
| 1978-02-21 | $13.75 | $13.93 | 48,750 | — | — |
| 1978-02-17 | $14.00 | $14.19 | 4,200 | — | — |
| 1978-02-16 | $14.08 | $14.27 | 4,350 | — | — |
| 1978-02-15 | $14.00 | $14.19 | 3,150 | — | — |
| 1978-02-14 | $14.08 | $14.27 | 7,650 | — | — |
| 1978-02-13 | $14.00 | $14.19 | 4,800 | — | — |
| 1978-02-10 | $13.92 | $14.10 | 7,050 | — | — |
| 1978-02-09 | $14.00 | $14.19 | 10,050 | — | — |
| 1978-02-08 | $14.00 | $14.19 | 34,500 | — | — |
| 1978-02-07 | $14.00 | $14.19 | 10,500 | — | — |
| 1978-02-06 | $13.83 | $14.02 | 3,300 | — | — |
| 1978-02-03 | $13.67 | $13.85 | 11,850 | — | — |
| 1978-02-02 | $13.67 | $13.85 | 10,500 | — | — |
| 1978-02-01 | $13.50 | $13.68 | 17,250 | — | — |
| 1978-01-31 | $13.50 | $13.68 | 19,500 | — | — |
| 1978-01-30 | $13.42 | $13.60 | 14,700 | — | — |
| 1978-01-27 | $13.42 | $13.60 | 28,950 | — | — |
| 1978-01-26 | $13.25 | $13.43 | 19,350 | — | — |
| 1978-01-25 | $13.17 | $13.34 | 20,250 | — | — |
| 1978-01-24 | $13.17 | $13.34 | 24,900 | — | — |
| 1978-01-23 | $12.92 | $13.09 | 46,650 | — | — |
| 1978-01-20 | $13.42 | $13.60 | 43,650 | — | — |
| 1978-01-19 | $13.58 | $13.76 | 6,450 | — | — |
| 1978-01-18 | $13.75 | $13.93 | 15,750 | — | — |
| 1978-01-17 | $13.83 | $14.02 | 3,900 | — | — |
| 1978-01-16 | $13.83 | $14.02 | 3,600 | — | — |
| 1978-01-13 | $13.92 | $14.10 | 12,150 | — | — |
| 1978-01-12 | $13.92 | $14.10 | 17,100 | — | — |
| 1978-01-11 | $13.67 | $13.85 | 7,200 | — | — |
| 1978-01-10 | $13.67 | $13.85 | 11,250 | — | — |
| 1978-01-09 | $13.75 | $13.93 | 8,700 | — | — |
| 1978-01-06 | $13.92 | $14.10 | 11,100 | — | — |
| 1978-01-05 | $14.00 | $14.19 | 7,800 | — | — |
| 1978-01-04 | $14.08 | $14.27 | 10,350 | — | — |
| 1978-01-03 | $14.42 | $14.61 | 2,400 | — | — |