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
- 1972-06-01 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 | $243.33 | $243.33 | 10,260 | — | — |
| 1978-12-28 | $245.00 | $245.00 | 9,840 | — | — |
| 1978-12-27 | $249.58 | $249.58 | 12,150 | — | — |
| 1978-12-26 | $253.33 | $253.33 | 24,480 | — | — |
| 1978-12-22 | $245.00 | $245.00 | 14,190 | — | — |
| 1978-12-21 | $238.33 | $238.33 | 17,370 | — | — |
| 1978-12-20 | $236.25 | $236.25 | 11,370 | — | — |
| 1978-12-19 | $236.25 | $236.25 | 16,200 | — | — |
| 1978-12-18 | $233.75 | $233.75 | 11,520 | — | — |
| 1978-12-15 | $237.92 | $237.92 | 7,140 | — | — |
| 1978-12-14 | $236.67 | $236.67 | 10,230 | — | — |
| 1978-12-13 | $235.00 | $235.00 | 15,810 | — | — |
| 1978-12-12 | $242.50 | $242.50 | 16,200 | — | — |
| 1978-12-11 | $244.58 | $244.58 | 10,290 | — | — |
| 1978-12-08 | $242.08 | $242.08 | 5,040 | — | — |
| 1978-12-07 | $245.42 | $245.42 | 11,460 | — | — |
| 1978-12-06 | $245.00 | $245.00 | 25,230 | — | — |
| 1978-12-05 | $244.58 | $244.58 | 16,710 | — | — |
| 1978-12-04 | $238.75 | $238.75 | 8,100 | — | — |
| 1978-12-01 | $242.92 | $242.92 | 16,050 | — | — |
| 1978-11-30 | $239.58 | $239.58 | 15,870 | — | — |
| 1978-11-29 | $230.42 | $230.42 | 15,330 | — | — |
| 1978-11-28 | $233.75 | $233.75 | 8,910 | — | — |
| 1978-11-27 | $242.50 | $242.50 | 11,700 | — | — |
| 1978-11-24 | $237.08 | $237.08 | 5,580 | — | — |
| 1978-11-22 | $238.33 | $238.33 | 7,470 | — | — |
| 1978-11-21 | $236.25 | $236.25 | 15,930 | — | — |
| 1978-11-20 | $237.50 | $237.50 | 10,080 | — | — |
| 1978-11-17 | $236.25 | $236.25 | 10,170 | — | — |
| 1978-11-16 | $237.92 | $237.92 | 16,350 | — | — |
| 1978-11-15 | $233.33 | $233.33 | 11,370 | — | — |
| 1978-11-14 | $234.58 | $234.58 | 15,600 | — | — |
| 1978-11-13 | $236.25 | $236.25 | 6,600 | — | — |
| 1978-11-10 | $242.50 | $242.50 | 9,300 | — | — |
| 1978-11-09 | $240.42 | $240.42 | 10,830 | — | — |
| 1978-11-08 | $240.42 | $240.42 | 13,710 | — | — |
| 1978-11-07 | $239.17 | $239.17 | 26,340 | — | — |
| 1978-11-06 | $242.08 | $242.08 | 8,610 | — | — |
| 1978-11-03 | $243.33 | $243.33 | 9,540 | — | — |
| 1978-11-02 | $240.42 | $240.42 | 23,610 | — | — |
| 1978-11-01 | $248.75 | $248.75 | 26,820 | — | — |
| 1978-10-31 | $232.92 | $232.92 | 22,740 | — | — |
| 1978-10-30 | $240.00 | $240.00 | 24,690 | — | — |
| 1978-10-27 | $234.17 | $234.17 | 13,650 | — | — |
| 1978-10-26 | $236.25 | $236.25 | 9,180 | — | — |
| 1978-10-25 | $237.50 | $237.50 | 18,750 | — | — |
| 1978-10-24 | $240.00 | $240.00 | 19,860 | — | — |
| 1978-10-23 | $244.17 | $244.17 | 15,810 | — | — |
| 1978-10-20 | $242.08 | $242.08 | 40,890 | — | — |
| 1978-10-19 | $234.58 | $234.58 | 12,660 | — | — |
| 1978-10-18 | $240.83 | $240.83 | 20,250 | — | — |
| 1978-10-17 | $242.50 | $242.50 | 15,540 | — | — |
| 1978-10-16 | $243.33 | $243.33 | 14,010 | — | — |
| 1978-10-13 | $249.17 | $249.17 | 8,370 | — | — |
| 1978-10-12 | $253.75 | $253.75 | 12,360 | — | — |
| 1978-10-11 | $257.50 | $257.50 | 15,630 | — | — |
| 1978-10-10 | $252.50 | $252.50 | 22,110 | — | — |
| 1978-10-09 | $252.92 | $252.92 | 15,270 | — | — |
| 1978-10-06 | $251.25 | $251.25 | 12,420 | — | — |
| 1978-10-05 | $254.17 | $254.17 | 14,400 | — | — |
| 1978-10-04 | $254.17 | $254.17 | 42,450 | — | — |
| 1978-10-03 | $256.25 | $256.25 | 15,270 | — | — |
| 1978-10-02 | $259.17 | $259.17 | 11,820 | — | — |
| 1978-09-29 | $260.00 | $260.00 | 15,690 | — | — |
| 1978-09-28 | $257.92 | $257.92 | 17,940 | — | — |
| 1978-09-27 | $253.75 | $253.75 | 23,250 | — | — |
| 1978-09-26 | $259.17 | $259.17 | 19,200 | — | — |
| 1978-09-25 | $259.17 | $259.17 | 24,810 | — | — |
| 1978-09-22 | $261.67 | $261.67 | 17,310 | — | — |
| 1978-09-21 | $263.75 | $263.75 | 21,900 | — | — |
| 1978-09-20 | $258.75 | $258.75 | 14,370 | — | — |
| 1978-09-19 | $263.33 | $263.33 | 23,040 | — | — |
| 1978-09-18 | $268.33 | $268.33 | 27,960 | — | — |
| 1978-09-15 | $275.00 | $275.00 | 14,910 | — | — |
| 1978-09-14 | $276.25 | $276.25 | 10,830 | — | — |
| 1978-09-13 | $276.67 | $276.67 | 17,490 | — | — |
| 1978-09-12 | $282.92 | $282.92 | 18,480 | — | — |
| 1978-09-11 | $282.92 | $282.92 | 14,850 | — | — |
| 1978-09-08 | $287.92 | $287.92 | 13,290 | — | — |
| 1978-09-07 | $286.67 | $286.67 | 11,100 | — | — |
| 1978-09-06 | $289.58 | $289.58 | 19,050 | — | — |
| 1978-09-05 | $290.00 | $290.00 | 26,400 | — | — |
| 1978-09-01 | $283.33 | $283.33 | 18,810 | — | — |
| 1978-08-31 | $280.83 | $280.83 | 8,730 | — | — |
| 1978-08-30 | $280.00 | $280.00 | 20,190 | — | — |
| 1978-08-29 | $276.67 | $276.67 | 23,010 | — | — |
| 1978-08-28 | $277.92 | $277.92 | 11,610 | — | — |
| 1978-08-25 | $282.50 | $282.50 | 16,080 | — | — |
| 1978-08-24 | $280.00 | $280.00 | 33,090 | — | — |
| 1978-08-23 | $277.50 | $277.50 | 11,610 | — | — |
| 1978-08-22 | $272.08 | $272.08 | 16,380 | — | — |
| 1978-08-21 | $270.83 | $270.83 | 20,040 | — | — |
| 1978-08-18 | $272.50 | $272.50 | 25,650 | — | — |
| 1978-08-17 | $278.75 | $278.75 | 16,800 | — | — |
| 1978-08-16 | $283.33 | $283.33 | 25,740 | — | — |
| 1978-08-15 | $274.17 | $274.17 | 10,680 | — | — |
| 1978-08-14 | $274.17 | $274.17 | 16,440 | — | — |
| 1978-08-11 | $273.33 | $273.33 | 17,760 | — | — |
| 1978-08-10 | $272.08 | $272.08 | 13,140 | — | — |
| 1978-08-09 | $274.58 | $274.58 | 37,380 | — | — |
| 1978-08-08 | $273.33 | $273.33 | 16,050 | — | — |
| 1978-08-07 | $272.08 | $272.08 | 11,220 | — | — |
| 1978-08-04 | $276.25 | $276.25 | 16,080 | — | — |
| 1978-08-03 | $276.25 | $276.25 | 56,340 | — | — |
| 1978-08-02 | $275.00 | $275.00 | 44,760 | — | — |
| 1978-08-01 | $264.17 | $264.17 | 22,380 | — | — |
| 1978-07-31 | $266.67 | $266.67 | 23,310 | — | — |
| 1978-07-28 | $261.67 | $261.67 | 23,280 | — | — |
| 1978-07-27 | $259.17 | $259.17 | 34,260 | — | — |
| 1978-07-26 | $256.25 | $256.25 | 48,870 | — | — |
| 1978-07-25 | $249.17 | $249.17 | 14,940 | — | — |
| 1978-07-24 | $241.67 | $241.67 | 23,100 | — | — |
| 1978-07-21 | $240.42 | $240.42 | 24,900 | — | — |
| 1978-07-20 | $244.58 | $244.58 | 14,100 | — | — |
| 1978-07-19 | $248.33 | $248.33 | 18,780 | — | — |
| 1978-07-18 | $243.75 | $243.75 | 12,270 | — | — |
| 1978-07-17 | $249.17 | $249.17 | 22,470 | — | — |
| 1978-07-14 | $251.67 | $251.67 | 34,710 | — | — |
| 1978-07-13 | $242.92 | $242.92 | 13,800 | — | — |
| 1978-07-12 | $244.17 | $244.17 | 13,620 | — | — |
| 1978-07-11 | $243.75 | $243.75 | 18,570 | — | — |
| 1978-07-10 | $244.17 | $244.17 | 10,470 | — | — |
| 1978-07-07 | $242.50 | $242.50 | 9,120 | — | — |
| 1978-07-06 | $241.25 | $241.25 | 18,840 | — | — |
| 1978-07-05 | $240.00 | $240.00 | 16,980 | — | — |
| 1978-07-03 | $239.17 | $239.17 | 9,390 | — | — |
| 1978-06-30 | $240.83 | $240.83 | 8,310 | — | — |
| 1978-06-29 | $240.42 | $240.42 | 9,630 | — | — |
| 1978-06-28 | $240.00 | $240.00 | 14,370 | — | — |
| 1978-06-27 | $241.67 | $241.67 | 13,950 | — | — |
| 1978-06-26 | $238.75 | $238.75 | 11,370 | — | — |
| 1978-06-23 | $243.75 | $243.75 | 35,490 | — | — |
| 1978-06-22 | $245.83 | $245.83 | 24,120 | — | — |
| 1978-06-21 | $244.17 | $244.17 | 11,460 | — | — |
| 1978-06-20 | $242.50 | $242.50 | 13,170 | — | — |
| 1978-06-19 | $249.58 | $249.58 | 8,970 | — | — |
| 1978-06-16 | $243.75 | $243.75 | 28,950 | — | — |
| 1978-06-15 | $252.50 | $252.50 | 8,190 | — | — |
| 1978-06-14 | $256.67 | $256.67 | 22,500 | — | — |
| 1978-06-13 | $265.00 | $265.00 | 21,900 | — | — |
| 1978-06-12 | $254.17 | $254.17 | 18,330 | — | — |
| 1978-06-09 | $257.50 | $257.50 | 18,150 | — | — |
| 1978-06-08 | $257.92 | $257.92 | 20,850 | — | — |
| 1978-06-07 | $253.75 | $253.75 | 54,570 | — | — |
| 1978-06-06 | $256.67 | $256.67 | 47,940 | — | — |
| 1978-06-05 | $252.50 | $252.50 | 32,220 | — | — |
| 1978-06-02 | $242.50 | $242.50 | 14,970 | — | — |
| 1978-06-01 | $240.42 | $240.42 | 11,340 | — | — |
| 1978-05-31 | $240.00 | $240.00 | 13,650 | — | — |
| 1978-05-30 | $242.92 | $242.92 | 12,780 | — | — |
| 1978-05-26 | $238.33 | $238.33 | 11,310 | — | — |
| 1978-05-25 | $243.75 | $243.75 | 17,670 | — | — |
| 1978-05-24 | $239.58 | $239.58 | 15,090 | — | — |
| 1978-05-23 | $238.75 | $238.75 | 14,070 | — | — |
| 1978-05-22 | $245.00 | $245.00 | 12,630 | — | — |
| 1978-05-19 | $235.42 | $235.42 | 15,030 | — | — |
| 1978-05-18 | $238.75 | $238.75 | 14,940 | — | — |
| 1978-05-17 | $245.42 | $245.42 | 34,800 | — | — |
| 1978-05-16 | $249.58 | $249.58 | 39,510 | — | — |
| 1978-05-15 | $244.17 | $244.17 | 13,170 | — | — |
| 1978-05-12 | $237.92 | $237.92 | 23,760 | — | — |
| 1978-05-11 | $238.33 | $238.33 | 24,480 | — | — |
| 1978-05-10 | $226.67 | $226.67 | 8,280 | — | — |
| 1978-05-09 | $225.42 | $225.42 | 7,740 | — | — |
| 1978-05-08 | $225.42 | $225.42 | 9,030 | — | — |
| 1978-05-05 | $224.58 | $224.58 | 18,150 | — | — |
| 1978-05-04 | $227.50 | $227.50 | 23,250 | — | — |
| 1978-05-03 | $226.67 | $226.67 | 15,570 | — | — |
| 1978-05-02 | $231.25 | $231.25 | 29,670 | — | — |
| 1978-05-01 | $235.00 | $235.00 | 27,990 | — | — |
| 1978-04-28 | $232.50 | $232.50 | 30,090 | — | — |
| 1978-04-27 | $232.08 | $232.08 | 18,690 | — | — |
| 1978-04-26 | $232.92 | $232.92 | 25,380 | — | — |
| 1978-04-25 | $232.08 | $232.08 | 84,750 | — | — |
| 1978-04-24 | $237.50 | $237.50 | 23,790 | — | — |
| 1978-04-21 | $223.33 | $223.33 | 18,360 | — | — |
| 1978-04-20 | $224.17 | $224.17 | 38,040 | — | — |
| 1978-04-19 | $222.50 | $222.50 | 21,660 | — | — |
| 1978-04-18 | $221.25 | $221.25 | 24,690 | — | — |
| 1978-04-17 | $222.08 | $222.08 | 67,650 | — | — |
| 1978-04-14 | $214.17 | $214.17 | 66,510 | — | — |
| 1978-04-13 | $202.50 | $202.50 | 11,490 | — | — |
| 1978-04-12 | $199.17 | $199.17 | 27,360 | — | — |
| 1978-04-11 | $202.92 | $202.92 | 15,870 | — | — |
| 1978-04-10 | $203.33 | $203.33 | 12,240 | — | — |
| 1978-04-07 | $202.08 | $202.08 | 11,370 | — | — |
| 1978-04-06 | $199.58 | $199.58 | 9,630 | — | — |
| 1978-04-05 | $200.00 | $200.00 | 20,370 | — | — |
| 1978-04-04 | $195.83 | $195.83 | 9,720 | — | — |
| 1978-04-03 | $195.83 | $195.83 | 16,200 | — | — |
| 1978-03-31 | $196.25 | $196.25 | 23,190 | — | — |
| 1978-03-30 | $197.50 | $197.50 | 8,250 | — | — |
| 1978-03-29 | $200.83 | $200.83 | 10,050 | — | — |
| 1978-03-28 | $200.83 | $200.83 | 9,690 | — | — |
| 1978-03-27 | $198.33 | $198.33 | 11,520 | — | — |
| 1978-03-23 | $200.00 | $200.00 | 15,180 | — | — |
| 1978-03-22 | $200.83 | $200.83 | 15,300 | — | — |
| 1978-03-21 | $202.92 | $202.92 | 9,000 | — | — |
| 1978-03-20 | $206.25 | $206.25 | 11,130 | — | — |
| 1978-03-17 | $205.42 | $205.42 | 8,250 | — | — |
| 1978-03-16 | $205.00 | $205.00 | 8,190 | — | — |
| 1978-03-15 | $202.08 | $202.08 | 22,050 | — | — |
| 1978-03-14 | $205.83 | $205.83 | 10,800 | — | — |
| 1978-03-13 | $205.00 | $205.00 | 11,340 | — | — |
| 1978-03-10 | $208.33 | $208.33 | 14,790 | — | — |
| 1978-03-09 | $207.08 | $207.08 | 17,160 | — | — |
| 1978-03-08 | $205.83 | $205.83 | 12,210 | — | — |
| 1978-03-07 | $200.83 | $200.83 | 14,010 | — | — |
| 1978-03-06 | $196.67 | $196.67 | 8,940 | — | — |
| 1978-03-03 | $198.33 | $198.33 | 11,250 | — | — |
| 1978-03-02 | $198.75 | $198.75 | 12,090 | — | — |
| 1978-03-01 | $200.00 | $200.00 | 22,440 | — | — |
| 1978-02-28 | $198.75 | $198.75 | 22,620 | — | — |
| 1978-02-27 | $200.00 | $200.00 | 16,410 | — | — |
| 1978-02-24 | $205.83 | $205.83 | 16,800 | — | — |
| 1978-02-23 | $201.67 | $201.67 | 10,500 | — | — |
| 1978-02-22 | $199.58 | $199.58 | 14,190 | — | — |
| 1978-02-21 | $201.25 | $201.25 | 13,590 | — | — |
| 1978-02-17 | $200.83 | $200.83 | 12,390 | — | — |
| 1978-02-16 | $200.00 | $200.00 | 25,530 | — | — |
| 1978-02-15 | $204.58 | $204.58 | 17,250 | — | — |
| 1978-02-14 | $207.50 | $207.50 | 13,290 | — | — |
| 1978-02-13 | $210.00 | $210.00 | 19,980 | — | — |
| 1978-02-10 | $209.17 | $209.17 | 10,440 | — | — |
| 1978-02-09 | $211.25 | $211.25 | 19,830 | — | — |
| 1978-02-08 | $212.92 | $212.92 | 8,340 | — | — |
| 1978-02-07 | $213.33 | $213.33 | 9,300 | — | — |
| 1978-02-06 | $209.58 | $209.58 | 6,450 | — | — |
| 1978-02-03 | $210.42 | $210.42 | 13,350 | — | — |
| 1978-02-02 | $216.67 | $216.67 | 11,280 | — | — |
| 1978-02-01 | $220.83 | $220.83 | 8,730 | — | — |
| 1978-01-31 | $218.75 | $218.75 | 11,700 | — | — |
| 1978-01-30 | $221.25 | $221.25 | 5,310 | — | — |
| 1978-01-27 | $216.25 | $216.25 | 11,520 | — | — |
| 1978-01-26 | $215.42 | $215.42 | 24,510 | — | — |
| 1978-01-25 | $217.50 | $217.50 | 20,010 | — | — |
| 1978-01-24 | $213.75 | $213.75 | 12,150 | — | — |
| 1978-01-23 | $212.92 | $212.92 | 20,760 | — | — |
| 1978-01-20 | $215.42 | $215.42 | 18,120 | — | — |
| 1978-01-19 | $220.00 | $220.00 | 18,840 | — | — |
| 1978-01-18 | $223.75 | $223.75 | 22,380 | — | — |
| 1978-01-17 | $225.42 | $225.42 | 28,650 | — | — |
| 1978-01-16 | $226.67 | $226.67 | 36,810 | — | — |
| 1978-01-13 | $222.50 | $222.50 | 21,120 | — | — |
| 1978-01-12 | $224.17 | $224.17 | 28,650 | — | — |
| 1978-01-11 | $222.08 | $222.08 | 27,420 | — | — |
| 1978-01-10 | $225.42 | $225.42 | 30,960 | — | — |
| 1978-01-09 | $227.08 | $227.08 | 33,630 | — | — |
| 1978-01-06 | $227.50 | $227.50 | 36,510 | — | — |
| 1978-01-05 | $234.17 | $234.17 | 31,230 | — | — |
| 1978-01-04 | $240.00 | $240.00 | 28,860 | — | — |
| 1978-01-03 | $235.00 | $235.00 | 19,590 | — | — |