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 | $16.42 | $17.36 | 90,150 | — | — |
| 1978-12-28 | $16.67 | $17.62 | 87,300 | — | — |
| 1978-12-27 | $17.00 | $17.97 | 115,200 | — | — |
| 1978-12-26 | $17.08 | $18.06 | 71,250 | — | — |
| 1978-12-22 | $16.42 | $17.36 | 70,650 | — | — |
| 1978-12-21 | $15.75 | $16.65 | 127,050 | — | — |
| 1978-12-20 | $16.00 | $16.91 | 171,900 | — | — |
| 1978-12-19 | $16.08 | $17.00 | 87,300 | — | — |
| 1978-12-18 | $16.17 | $17.09 | 74,400 | — | — |
| 1978-12-15 | $16.75 | $17.71 | 100,050 | — | — |
| 1978-12-14 | $17.08 | $18.06 | 57,300 | — | — |
| 1978-12-13 | $17.08 | $18.06 | 98,700 | — | — |
| 1978-12-12 | $17.08 | $18.06 | 53,250 | — | — |
| 1978-12-11 | $17.08 | $18.06 | 52,050 | — | — |
| 1978-12-08 | $17.08 | $18.06 | 31,350 | — | — |
| 1978-12-07 | $17.17 | $18.15 | 71,250 | — | — |
| 1978-12-06 | $17.17 | $18.15 | 99,600 | — | — |
| 1978-12-05 | $17.08 | $18.06 | 127,650 | — | — |
| 1978-12-04 | $17.33 | $18.32 | 74,850 | — | — |
| 1978-12-01 | $17.33 | $18.32 | 73,950 | — | — |
| 1978-11-30 | $17.00 | $17.97 | 51,750 | — | — |
| 1978-11-29 | $16.92 | $17.88 | 58,800 | — | — |
| 1978-11-28 | $17.25 | $18.24 | 57,150 | — | — |
| 1978-11-27 | $17.58 | $18.59 | 37,500 | — | — |
| 1978-11-24 | $17.42 | $18.41 | 31,500 | — | — |
| 1978-11-22 | $17.50 | $18.50 | 43,500 | — | — |
| 1978-11-21 | $17.33 | $18.32 | 46,200 | — | — |
| 1978-11-20 | $17.42 | $18.41 | 93,000 | — | — |
| 1978-11-17 | $17.17 | $18.15 | 122,250 | — | — |
| 1978-11-16 | $16.50 | $17.44 | 79,050 | — | — |
| 1978-11-15 | $16.50 | $17.44 | 193,950 | — | — |
| 1978-11-14 | $17.08 | $18.06 | 130,200 | — | — |
| 1978-11-13 | $16.92 | $17.88 | 55,200 | — | — |
| 1978-11-10 | $17.25 | $18.24 | 61,800 | — | — |
| 1978-11-09 | $17.42 | $18.41 | 44,550 | — | — |
| 1978-11-08 | $17.00 | $17.97 | 126,150 | — | — |
| 1978-11-07 | $16.92 | $17.88 | 112,500 | — | — |
| 1978-11-06 | $17.50 | $18.50 | 39,150 | — | — |
| 1978-11-03 | $17.67 | $18.68 | 57,150 | — | — |
| 1978-11-02 | $18.00 | $19.03 | 113,700 | — | — |
| 1978-11-01 | $18.17 | $19.21 | 101,550 | — | — |
| 1978-10-31 | $17.58 | $18.59 | 81,450 | — | — |
| 1978-10-30 | $18.33 | $19.38 | 146,700 | — | — |
| 1978-10-27 | $18.42 | $19.29 | 120,300 | — | — |
| 1978-10-26 | $18.58 | $19.47 | 130,500 | — | — |
| 1978-10-25 | $18.75 | $19.64 | 131,850 | — | — |
| 1978-10-24 | $18.58 | $19.47 | 39,600 | — | — |
| 1978-10-23 | $18.83 | $19.73 | 121,200 | — | — |
| 1978-10-20 | $18.58 | $19.47 | 136,350 | — | — |
| 1978-10-19 | $18.75 | $19.64 | 74,700 | — | — |
| 1978-10-18 | $19.00 | $19.90 | 55,800 | — | — |
| 1978-10-17 | $19.33 | $20.25 | 111,450 | — | — |
| 1978-10-16 | $19.67 | $20.60 | 39,750 | — | — |
| 1978-10-13 | $20.50 | $21.48 | 66,450 | — | — |
| 1978-10-12 | $20.42 | $21.39 | 108,900 | — | — |
| 1978-10-11 | $20.25 | $21.21 | 80,850 | — | — |
| 1978-10-10 | $20.08 | $21.04 | 78,600 | — | — |
| 1978-10-09 | $20.00 | $20.95 | 41,700 | — | — |
| 1978-10-06 | $19.75 | $20.69 | 105,000 | — | — |
| 1978-10-05 | $19.50 | $20.43 | 72,750 | — | — |
| 1978-10-04 | $19.50 | $20.43 | 121,500 | — | — |
| 1978-10-03 | $19.58 | $20.52 | 71,850 | — | — |
| 1978-10-02 | $19.67 | $20.60 | 56,400 | — | — |
| 1978-09-29 | $19.50 | $20.43 | 64,200 | — | — |
| 1978-09-28 | $19.42 | $20.34 | 96,900 | — | — |
| 1978-09-27 | $19.42 | $20.34 | 108,450 | — | — |
| 1978-09-26 | $19.83 | $20.78 | 119,250 | — | — |
| 1978-09-25 | $19.50 | $20.43 | 63,300 | — | — |
| 1978-09-22 | $19.50 | $20.43 | 76,800 | — | — |
| 1978-09-21 | $19.42 | $20.34 | 133,200 | — | — |
| 1978-09-20 | $19.50 | $20.43 | 172,200 | — | — |
| 1978-09-19 | $19.75 | $20.69 | 89,400 | — | — |
| 1978-09-18 | $20.00 | $20.95 | 295,050 | — | — |
| 1978-09-15 | $20.33 | $21.30 | 166,800 | — | — |
| 1978-09-14 | $20.50 | $21.48 | 195,000 | — | — |
| 1978-09-13 | $20.67 | $21.65 | 292,800 | — | — |
| 1978-09-12 | $20.67 | $21.65 | 170,550 | — | — |
| 1978-09-11 | $20.58 | $21.56 | 94,500 | — | — |
| 1978-09-08 | $20.50 | $21.48 | 148,800 | — | — |
| 1978-09-07 | $20.42 | $21.39 | 135,900 | — | — |
| 1978-09-06 | $20.42 | $21.39 | 104,400 | — | — |
| 1978-09-05 | $20.00 | $20.95 | 91,950 | — | — |
| 1978-09-01 | $20.00 | $20.95 | 238,800 | — | — |
| 1978-08-31 | $19.92 | $20.86 | 108,750 | — | — |
| 1978-08-30 | $20.08 | $21.04 | 60,450 | — | — |
| 1978-08-29 | $20.17 | $21.13 | 76,650 | — | — |
| 1978-08-28 | $20.25 | $21.21 | 67,200 | — | — |
| 1978-08-25 | $20.25 | $21.21 | 48,900 | — | — |
| 1978-08-24 | $20.50 | $21.48 | 69,000 | — | — |
| 1978-08-23 | $20.67 | $21.65 | 168,150 | — | — |
| 1978-08-22 | $20.67 | $21.65 | 319,950 | — | — |
| 1978-08-21 | $20.25 | $21.21 | 158,100 | — | — |
| 1978-08-18 | $20.25 | $21.21 | 158,850 | — | — |
| 1978-08-17 | $20.50 | $21.48 | 172,050 | — | — |
| 1978-08-16 | $20.42 | $21.39 | 187,950 | — | — |
| 1978-08-15 | $20.67 | $21.65 | 162,750 | — | — |
| 1978-08-14 | $20.67 | $21.65 | 37,050 | — | — |
| 1978-08-11 | $20.58 | $21.56 | 174,750 | — | — |
| 1978-08-10 | $20.83 | $21.83 | 117,900 | — | — |
| 1978-08-09 | $20.67 | $21.65 | 295,200 | — | — |
| 1978-08-08 | $19.83 | $20.78 | 88,200 | — | — |
| 1978-08-07 | $19.33 | $20.25 | 69,600 | — | — |
| 1978-08-04 | $20.00 | $20.95 | 227,850 | — | — |
| 1978-08-03 | $20.17 | $21.13 | 176,100 | — | — |
| 1978-08-02 | $19.67 | $20.60 | 156,000 | — | — |
| 1978-08-01 | $19.08 | $19.99 | 106,200 | — | — |
| 1978-07-31 | $19.17 | $20.08 | 104,700 | — | — |
| 1978-07-28 | $19.42 | $20.20 | 198,750 | — | — |
| 1978-07-27 | $19.67 | $20.46 | 241,350 | — | — |
| 1978-07-26 | $19.08 | $19.85 | 324,750 | — | — |
| 1978-07-25 | $18.50 | $19.25 | 100,950 | — | — |
| 1978-07-24 | $17.92 | $18.64 | 135,150 | — | — |
| 1978-07-21 | $18.08 | $18.81 | 110,850 | — | — |
| 1978-07-20 | $18.25 | $18.99 | 288,000 | — | — |
| 1978-07-19 | $18.00 | $18.73 | 580,350 | — | — |
| 1978-07-18 | $17.08 | $17.77 | 77,400 | — | — |
| 1978-07-17 | $17.33 | $18.03 | 144,150 | — | — |
| 1978-07-14 | $17.00 | $17.69 | 83,250 | — | — |
| 1978-07-13 | $16.75 | $17.43 | 92,100 | — | — |
| 1978-07-12 | $16.92 | $17.60 | 142,350 | — | — |
| 1978-07-11 | $16.83 | $17.51 | 167,550 | — | — |
| 1978-07-10 | $16.58 | $17.25 | 120,450 | — | — |
| 1978-07-07 | $16.58 | $17.25 | 46,200 | — | — |
| 1978-07-06 | $16.67 | $17.34 | 61,800 | — | — |
| 1978-07-05 | $16.58 | $17.25 | 186,150 | — | — |
| 1978-07-03 | $16.58 | $17.25 | 42,750 | — | — |
| 1978-06-30 | $16.58 | $17.25 | 47,850 | — | — |
| 1978-06-29 | $16.67 | $17.34 | 61,650 | — | — |
| 1978-06-28 | $16.42 | $17.08 | 77,700 | — | — |
| 1978-06-27 | $16.00 | $16.65 | 109,350 | — | — |
| 1978-06-26 | $16.00 | $16.65 | 93,150 | — | — |
| 1978-06-23 | $16.75 | $17.43 | 95,550 | — | — |
| 1978-06-22 | $16.33 | $16.99 | 123,450 | — | — |
| 1978-06-21 | $16.17 | $16.82 | 94,950 | — | — |
| 1978-06-20 | $15.75 | $16.39 | 240,000 | — | — |
| 1978-06-19 | $15.83 | $16.47 | 52,650 | — | — |
| 1978-06-16 | $15.92 | $16.56 | 132,900 | — | — |
| 1978-06-15 | $16.42 | $17.08 | 87,150 | — | — |
| 1978-06-14 | $16.75 | $17.43 | 226,650 | — | — |
| 1978-06-13 | $16.50 | $17.17 | 106,200 | — | — |
| 1978-06-12 | $16.33 | $16.99 | 125,100 | — | — |
| 1978-06-09 | $16.67 | $17.34 | 87,150 | — | — |
| 1978-06-08 | $16.58 | $17.25 | 89,400 | — | — |
| 1978-06-07 | $16.50 | $17.17 | 122,250 | — | — |
| 1978-06-06 | $16.75 | $17.43 | 66,600 | — | — |
| 1978-06-05 | $16.92 | $17.60 | 69,150 | — | — |
| 1978-06-02 | $16.50 | $17.17 | 95,400 | — | — |
| 1978-06-01 | $16.25 | $16.91 | 97,200 | — | — |
| 1978-05-31 | $16.50 | $17.17 | 170,550 | — | — |
| 1978-05-30 | $17.00 | $17.69 | 62,250 | — | — |
| 1978-05-26 | $17.00 | $17.69 | 40,050 | — | — |
| 1978-05-25 | $16.83 | $17.51 | 57,300 | — | — |
| 1978-05-24 | $16.75 | $17.43 | 135,450 | — | — |
| 1978-05-23 | $17.00 | $17.69 | 85,950 | — | — |
| 1978-05-22 | $17.17 | $17.86 | 64,950 | — | — |
| 1978-05-19 | $17.17 | $17.86 | 109,200 | — | — |
| 1978-05-18 | $17.25 | $17.95 | 117,450 | — | — |
| 1978-05-17 | $17.25 | $17.95 | 111,600 | — | — |
| 1978-05-16 | $17.25 | $17.95 | 163,950 | — | — |
| 1978-05-15 | $17.08 | $17.77 | 121,350 | — | — |
| 1978-05-12 | $16.67 | $17.34 | 199,050 | — | — |
| 1978-05-11 | $16.50 | $17.17 | 171,750 | — | — |
| 1978-05-10 | $15.67 | $16.30 | 207,900 | — | — |
| 1978-05-09 | $15.67 | $16.30 | 90,000 | — | — |
| 1978-05-08 | $16.00 | $16.65 | 94,200 | — | — |
| 1978-05-05 | $16.08 | $16.73 | 90,300 | — | — |
| 1978-05-04 | $16.00 | $16.65 | 149,400 | — | — |
| 1978-05-03 | $16.17 | $16.82 | 217,650 | — | — |
| 1978-05-02 | $17.17 | $17.86 | 118,050 | — | — |
| 1978-05-01 | $17.08 | $17.77 | 128,100 | — | — |
| 1978-04-28 | $17.17 | $17.72 | 62,850 | — | — |
| 1978-04-27 | $16.92 | $17.46 | 142,200 | — | — |
| 1978-04-26 | $17.25 | $17.81 | 249,150 | — | — |
| 1978-04-25 | $16.92 | $17.46 | 514,800 | — | — |
| 1978-04-24 | $17.17 | $17.72 | 112,500 | — | — |
| 1978-04-21 | $16.92 | $17.46 | 104,850 | — | — |
| 1978-04-20 | $17.08 | $17.64 | 281,250 | — | — |
| 1978-04-19 | $16.92 | $17.46 | 146,400 | — | — |
| 1978-04-18 | $16.67 | $17.21 | 231,450 | — | — |
| 1978-04-17 | $17.25 | $17.81 | 336,300 | — | — |
| 1978-04-14 | $16.42 | $16.95 | 250,800 | — | — |
| 1978-04-13 | $15.42 | $15.92 | 117,450 | — | — |
| 1978-04-12 | $15.00 | $15.49 | 100,050 | — | — |
| 1978-04-11 | $15.00 | $15.49 | 107,250 | — | — |
| 1978-04-10 | $15.00 | $15.49 | 166,350 | — | — |
| 1978-04-07 | $15.08 | $15.57 | 141,150 | — | — |
| 1978-04-06 | $15.00 | $15.49 | 108,300 | — | — |
| 1978-04-05 | $15.00 | $15.49 | 164,250 | — | — |
| 1978-04-04 | $14.83 | $15.31 | 62,400 | — | — |
| 1978-04-03 | $14.92 | $15.40 | 78,300 | — | — |
| 1978-03-31 | $15.00 | $15.49 | 82,050 | — | — |
| 1978-03-30 | $15.08 | $15.57 | 98,250 | — | — |
| 1978-03-29 | $15.25 | $15.74 | 84,300 | — | — |
| 1978-03-28 | $15.42 | $15.92 | 156,900 | — | — |
| 1978-03-27 | $15.25 | $15.74 | 84,000 | — | — |
| 1978-03-23 | $15.67 | $16.17 | 65,700 | — | — |
| 1978-03-22 | $15.83 | $16.35 | 90,000 | — | — |
| 1978-03-21 | $15.75 | $16.26 | 128,850 | — | — |
| 1978-03-20 | $16.33 | $16.86 | 178,200 | — | — |
| 1978-03-17 | $16.08 | $16.60 | 96,750 | — | — |
| 1978-03-16 | $16.08 | $16.60 | 166,800 | — | — |
| 1978-03-15 | $15.92 | $16.43 | 83,700 | — | — |
| 1978-03-14 | $15.83 | $16.35 | 100,950 | — | — |
| 1978-03-13 | $15.33 | $15.83 | 105,300 | — | — |
| 1978-03-10 | $15.75 | $16.26 | 158,550 | — | — |
| 1978-03-09 | $14.75 | $15.23 | 96,000 | — | — |
| 1978-03-08 | $14.75 | $15.23 | 109,050 | — | — |
| 1978-03-07 | $14.42 | $14.88 | 103,950 | — | — |
| 1978-03-06 | $14.50 | $14.97 | 153,900 | — | — |
| 1978-03-03 | $14.75 | $15.23 | 141,450 | — | — |
| 1978-03-02 | $14.58 | $15.05 | 94,050 | — | — |
| 1978-03-01 | $14.33 | $14.80 | 150,600 | — | — |
| 1978-02-28 | $13.83 | $14.28 | 242,400 | — | — |
| 1978-02-27 | $14.42 | $14.88 | 367,950 | — | — |
| 1978-02-24 | $14.92 | $15.40 | 123,300 | — | — |
| 1978-02-23 | $14.75 | $15.23 | 99,750 | — | — |
| 1978-02-22 | $14.58 | $15.05 | 81,900 | — | — |
| 1978-02-21 | $14.75 | $15.23 | 91,500 | — | — |
| 1978-02-17 | $14.50 | $14.97 | 248,550 | — | — |
| 1978-02-16 | $14.75 | $15.23 | 490,500 | — | — |
| 1978-02-15 | $15.25 | $15.74 | 63,900 | — | — |
| 1978-02-14 | $15.33 | $15.83 | 150,300 | — | — |
| 1978-02-13 | $15.75 | $16.26 | 118,650 | — | — |
| 1978-02-10 | $16.08 | $16.60 | 139,350 | — | — |
| 1978-02-09 | $16.00 | $16.52 | 114,300 | — | — |
| 1978-02-08 | $16.33 | $16.86 | 68,700 | — | — |
| 1978-02-07 | $16.08 | $16.60 | 44,250 | — | — |
| 1978-02-06 | $15.92 | $16.43 | 37,050 | — | — |
| 1978-02-03 | $15.83 | $16.35 | 95,250 | — | — |
| 1978-02-02 | $15.75 | $16.26 | 153,300 | — | — |
| 1978-02-01 | $16.00 | $16.52 | 99,450 | — | — |
| 1978-01-31 | $16.00 | $16.52 | 111,300 | — | — |
| 1978-01-30 | $16.08 | $16.60 | 101,550 | — | — |
| 1978-01-27 | $16.17 | $16.69 | 52,650 | — | — |
| 1978-01-26 | $16.25 | $16.78 | 42,750 | — | — |
| 1978-01-25 | $16.50 | $17.03 | 51,300 | — | — |
| 1978-01-24 | $16.17 | $16.69 | 70,950 | — | — |
| 1978-01-23 | $16.33 | $16.86 | 106,500 | — | — |
| 1978-01-20 | $16.75 | $17.15 | 24,000 | — | — |
| 1978-01-19 | $16.67 | $17.07 | 77,250 | — | — |
| 1978-01-18 | $16.75 | $17.15 | 108,000 | — | — |
| 1978-01-17 | $16.58 | $16.98 | 140,700 | — | — |
| 1978-01-16 | $16.50 | $16.90 | 189,900 | — | — |
| 1978-01-13 | $16.92 | $17.32 | 206,700 | — | — |
| 1978-01-12 | $17.17 | $17.58 | 692,400 | — | — |
| 1978-01-11 | $17.58 | $18.01 | 112,500 | — | — |
| 1978-01-10 | $17.58 | $18.01 | 106,050 | — | — |
| 1978-01-09 | $17.58 | $18.01 | 156,000 | — | — |
| 1978-01-06 | $17.75 | $18.18 | 64,350 | — | — |
| 1978-01-05 | $17.75 | $18.18 | 102,450 | — | — |
| 1978-01-04 | $17.75 | $18.18 | 84,450 | — | — |
| 1978-01-03 | $17.67 | $18.09 | 136,350 | — | — |