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
- 1970-01-02 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 | $23.39 | $26.90 | 167,815 | — | — |
| 1978-12-28 | $23.44 | $26.96 | 266,637 | — | — |
| 1978-12-27 | $23.50 | $27.03 | 256,163 | — | — |
| 1978-12-26 | $24.26 | $27.91 | 232,482 | — | — |
| 1978-12-22 | $23.61 | $27.15 | 268,914 | — | — |
| 1978-12-21 | $22.89 | $26.33 | 260,033 | — | — |
| 1978-12-20 | $22.78 | $26.20 | 201,059 | — | — |
| 1978-12-19 | $22.45 | $25.83 | 252,747 | — | — |
| 1978-12-18 | $22.18 | $25.51 | 564,013 | — | — |
| 1978-12-15 | $22.95 | $26.39 | 176,923 | — | — |
| 1978-12-14 | $23.22 | $26.71 | 170,775 | — | — |
| 1978-12-13 | $22.95 | $26.39 | 158,935 | — | — |
| 1978-12-12 | $23.55 | $27.09 | 143,451 | — | — |
| 1978-12-11 | $23.72 | $27.28 | 241,134 | — | — |
| 1978-12-08 | $23.61 | $27.15 | 142,768 | — | — |
| 1978-12-07 | $24.32 | $27.97 | 183,071 | — | — |
| 1978-12-06 | $24.32 | $27.97 | 265,726 | — | — |
| 1978-12-05 | $24.70 | $28.41 | 214,493 | — | — |
| 1978-12-04 | $23.99 | $27.59 | 173,280 | — | — |
| 1978-12-01 | $23.94 | $27.53 | 286,674 | — | — |
| 1978-11-30 | $23.33 | $26.84 | 102,693 | — | — |
| 1978-11-29 | $22.95 | $26.39 | 118,404 | — | — |
| 1978-11-28 | $23.50 | $27.03 | 191,268 | — | — |
| 1978-11-27 | $23.72 | $27.28 | 91,308 | — | — |
| 1978-11-24 | $23.72 | $27.03 | 122,275 | — | — |
| 1978-11-22 | $23.50 | $26.78 | 175,101 | — | — |
| 1978-11-21 | $23.28 | $26.53 | 197,644 | — | — |
| 1978-11-20 | $23.22 | $26.46 | 127,967 | — | — |
| 1978-11-17 | $23.06 | $26.28 | 159,618 | — | — |
| 1978-11-16 | $23.28 | $26.53 | 165,766 | — | — |
| 1978-11-15 | $22.73 | $25.90 | 221,552 | — | — |
| 1978-11-14 | $22.62 | $25.77 | 227,928 | — | — |
| 1978-11-13 | $23.06 | $26.28 | 114,761 | — | — |
| 1978-11-10 | $23.44 | $26.71 | 110,890 | — | — |
| 1978-11-09 | $23.17 | $26.40 | 262,994 | — | — |
| 1978-11-08 | $23.00 | $26.21 | 222,008 | — | — |
| 1978-11-07 | $22.73 | $25.90 | 275,972 | — | — |
| 1978-11-06 | $23.17 | $26.40 | 173,735 | — | — |
| 1978-11-03 | $23.22 | $26.46 | 354,757 | — | — |
| 1978-11-02 | $23.28 | $26.53 | 639,382 | — | — |
| 1978-11-01 | $23.72 | $27.03 | 534,412 | — | — |
| 1978-10-31 | $22.40 | $25.52 | 546,252 | — | — |
| 1978-10-30 | $23.22 | $26.46 | 431,947 | — | — |
| 1978-10-27 | $22.73 | $25.90 | 442,877 | — | — |
| 1978-10-26 | $22.84 | $26.02 | 199,921 | — | — |
| 1978-10-25 | $22.95 | $26.15 | 433,085 | — | — |
| 1978-10-24 | $22.62 | $25.77 | 267,092 | — | — |
| 1978-10-23 | $23.22 | $26.46 | 314,681 | — | — |
| 1978-10-20 | $22.45 | $25.59 | 464,508 | — | — |
| 1978-10-19 | $22.40 | $25.52 | 345,421 | — | — |
| 1978-10-18 | $23.06 | $26.28 | 174,874 | — | — |
| 1978-10-17 | $23.44 | $26.71 | 420,790 | — | — |
| 1978-10-16 | $23.94 | $27.28 | 202,653 | — | — |
| 1978-10-13 | $24.21 | $27.59 | 178,517 | — | — |
| 1978-10-12 | $24.92 | $28.40 | 213,583 | — | — |
| 1978-10-11 | $25.58 | $29.15 | 141,629 | — | — |
| 1978-10-10 | $25.03 | $28.53 | 183,754 | — | — |
| 1978-10-09 | $24.92 | $28.40 | 195,822 | — | — |
| 1978-10-06 | $24.26 | $27.65 | 290,773 | — | — |
| 1978-10-05 | $24.54 | $27.96 | 305,573 | — | — |
| 1978-10-04 | $24.65 | $28.09 | 125,235 | — | — |
| 1978-10-03 | $24.26 | $27.65 | 114,761 | — | — |
| 1978-10-02 | $24.70 | $28.15 | 76,507 | — | — |
| 1978-09-29 | $24.54 | $27.96 | 242,728 | — | — |
| 1978-09-28 | $24.15 | $27.53 | 206,296 | — | — |
| 1978-09-27 | $23.72 | $27.03 | 194,684 | — | — |
| 1978-09-26 | $24.15 | $27.53 | 427,165 | — | — |
| 1978-09-25 | $24.15 | $27.53 | 113,395 | — | — |
| 1978-09-22 | $24.21 | $27.59 | 210,395 | — | — |
| 1978-09-21 | $24.26 | $27.65 | 331,531 | — | — |
| 1978-09-20 | $23.72 | $27.03 | 283,942 | — | — |
| 1978-09-19 | $24.21 | $27.59 | 283,714 | — | — |
| 1978-09-18 | $24.87 | $28.34 | 318,780 | — | — |
| 1978-09-15 | $24.98 | $28.46 | 271,418 | — | — |
| 1978-09-14 | $24.70 | $28.15 | 249,104 | — | — |
| 1978-09-13 | $25.75 | $29.34 | 186,714 | — | — |
| 1978-09-12 | $26.35 | $30.03 | 410,771 | — | — |
| 1978-09-11 | $26.90 | $30.65 | 288,496 | — | — |
| 1978-09-08 | $27.23 | $31.03 | 233,393 | — | — |
| 1978-09-07 | $26.46 | $30.15 | 323,562 | — | — |
| 1978-09-06 | $26.35 | $30.03 | 509,137 | — | — |
| 1978-09-05 | $26.13 | $29.78 | 160,984 | — | — |
| 1978-09-01 | $25.58 | $29.15 | 227,928 | — | — |
| 1978-08-31 | $25.42 | $28.97 | 133,888 | — | — |
| 1978-08-30 | $25.75 | $29.34 | 150,737 | — | — |
| 1978-08-29 | $25.80 | $29.40 | 290,318 | — | — |
| 1978-08-28 | $25.80 | $29.40 | 203,564 | — | — |
| 1978-08-25 | $26.30 | $29.72 | 173,735 | — | — |
| 1978-08-24 | $26.35 | $29.78 | 282,348 | — | — |
| 1978-08-23 | $26.79 | $30.27 | 298,287 | — | — |
| 1978-08-22 | $26.41 | $29.84 | 179,655 | — | — |
| 1978-08-21 | $26.30 | $29.72 | 271,191 | — | — |
| 1978-08-18 | $26.84 | $30.34 | 313,315 | — | — |
| 1978-08-17 | $27.39 | $30.96 | 349,064 | — | — |
| 1978-08-16 | $27.89 | $31.51 | 544,203 | — | — |
| 1978-08-15 | $27.23 | $30.77 | 271,874 | — | — |
| 1978-08-14 | $26.84 | $30.34 | 200,604 | — | — |
| 1978-08-11 | $27.12 | $30.65 | 216,315 | — | — |
| 1978-08-10 | $26.79 | $30.27 | 327,660 | — | — |
| 1978-08-09 | $27.17 | $30.71 | 814,028 | — | — |
| 1978-08-08 | $26.79 | $30.27 | 278,477 | — | — |
| 1978-08-07 | $26.30 | $29.72 | 217,226 | — | — |
| 1978-08-04 | $26.73 | $30.21 | 281,437 | — | — |
| 1978-08-03 | $26.62 | $30.09 | 962,488 | — | — |
| 1978-08-02 | $26.35 | $29.78 | 730,006 | — | — |
| 1978-08-01 | $25.31 | $28.60 | 692,891 | — | — |
| 1978-07-31 | $25.36 | $28.66 | 332,670 | — | — |
| 1978-07-28 | $24.92 | $28.16 | 361,360 | — | — |
| 1978-07-27 | $24.59 | $27.79 | 140,946 | — | — |
| 1978-07-26 | $24.48 | $27.67 | 342,689 | — | — |
| 1978-07-25 | $24.70 | $27.92 | 260,261 | — | — |
| 1978-07-24 | $24.43 | $27.61 | 171,914 | — | — |
| 1978-07-21 | $23.77 | $26.86 | 248,193 | — | — |
| 1978-07-20 | $23.94 | $27.05 | 263,221 | — | — |
| 1978-07-19 | $24.26 | $27.42 | 415,097 | — | — |
| 1978-07-18 | $23.72 | $26.80 | 162,806 | — | — |
| 1978-07-17 | $24.04 | $27.17 | 185,120 | — | — |
| 1978-07-14 | $24.48 | $27.67 | 540,332 | — | — |
| 1978-07-13 | $23.55 | $26.61 | 149,599 | — | — |
| 1978-07-12 | $23.50 | $26.55 | 181,022 | — | — |
| 1978-07-11 | $23.72 | $26.80 | 390,278 | — | — |
| 1978-07-10 | $23.77 | $26.86 | 130,244 | — | — |
| 1978-07-07 | $23.17 | $26.18 | 154,153 | — | — |
| 1978-07-06 | $23.00 | $25.99 | 126,829 | — | — |
| 1978-07-05 | $22.84 | $25.81 | 166,676 | — | — |
| 1978-07-03 | $22.73 | $25.68 | 58,519 | — | — |
| 1978-06-30 | $23.00 | $25.99 | 99,960 | — | — |
| 1978-06-29 | $23.22 | $26.24 | 207,435 | — | — |
| 1978-06-28 | $23.17 | $26.18 | 233,848 | — | — |
| 1978-06-27 | $22.84 | $25.81 | 278,705 | — | — |
| 1978-06-26 | $22.29 | $25.19 | 160,984 | — | — |
| 1978-06-23 | $22.07 | $24.94 | 240,907 | — | — |
| 1978-06-22 | $22.78 | $25.75 | 251,153 | — | — |
| 1978-06-21 | $22.78 | $25.75 | 254,113 | — | — |
| 1978-06-20 | $22.95 | $25.93 | 217,226 | — | — |
| 1978-06-19 | $23.28 | $26.30 | 212,672 | — | — |
| 1978-06-16 | $23.72 | $26.80 | 250,925 | — | — |
| 1978-06-15 | $24.32 | $27.48 | 166,449 | — | — |
| 1978-06-14 | $24.65 | $27.85 | 547,391 | — | — |
| 1978-06-13 | $24.65 | $27.85 | 248,648 | — | — |
| 1978-06-12 | $24.32 | $27.48 | 518,928 | — | — |
| 1978-06-09 | $24.37 | $27.54 | 333,125 | — | — |
| 1978-06-08 | $24.15 | $27.30 | 444,926 | — | — |
| 1978-06-07 | $23.94 | $27.05 | 362,271 | — | — |
| 1978-06-06 | $23.50 | $26.55 | 382,991 | — | — |
| 1978-06-05 | $23.99 | $27.11 | 781,922 | — | — |
| 1978-06-02 | $23.50 | $26.55 | 245,005 | — | — |
| 1978-06-01 | $22.95 | $25.93 | 145,273 | — | — |
| 1978-05-31 | $23.06 | $26.06 | 358,400 | — | — |
| 1978-05-30 | $22.84 | $25.81 | 139,125 | — | — |
| 1978-05-26 | $22.95 | $25.93 | 175,557 | — | — |
| 1978-05-25 | $22.84 | $25.81 | 436,729 | — | — |
| 1978-05-24 | $22.89 | $25.62 | 312,404 | — | — |
| 1978-05-23 | $23.17 | $25.93 | 208,801 | — | — |
| 1978-05-22 | $23.72 | $26.54 | 484,546 | — | — |
| 1978-05-19 | $23.11 | $25.87 | 507,316 | — | — |
| 1978-05-18 | $23.17 | $25.93 | 848,866 | — | — |
| 1978-05-17 | $23.50 | $26.30 | 628,907 | — | — |
| 1978-05-16 | $23.61 | $26.42 | 1,405,592 | — | — |
| 1978-05-15 | $23.06 | $25.81 | 446,292 | — | — |
| 1978-05-12 | $22.12 | $24.76 | 730,917 | — | — |
| 1978-05-11 | $21.90 | $24.52 | 294,872 | — | — |
| 1978-05-10 | $21.19 | $23.72 | 288,496 | — | — |
| 1978-05-09 | $21.03 | $23.53 | 209,029 | — | — |
| 1978-05-08 | $21.25 | $23.78 | 184,437 | — | — |
| 1978-05-05 | $21.25 | $23.78 | 334,719 | — | — |
| 1978-05-04 | $21.08 | $23.59 | 374,111 | — | — |
| 1978-05-03 | $21.25 | $23.78 | 145,500 | — | — |
| 1978-05-02 | $21.79 | $24.39 | 264,132 | — | — |
| 1978-05-01 | $22.07 | $24.70 | 383,902 | — | — |
| 1978-04-28 | $21.57 | $24.15 | 246,827 | — | — |
| 1978-04-27 | $21.30 | $23.84 | 392,327 | — | — |
| 1978-04-26 | $21.90 | $24.52 | 481,813 | — | — |
| 1978-04-25 | $21.52 | $24.09 | 507,543 | — | — |
| 1978-04-24 | $21.30 | $23.84 | 331,076 | — | — |
| 1978-04-21 | $20.75 | $23.23 | 177,834 | — | — |
| 1978-04-20 | $20.97 | $23.47 | 515,285 | — | — |
| 1978-04-19 | $20.81 | $23.29 | 296,465 | — | — |
| 1978-04-18 | $20.31 | $22.73 | 370,923 | — | — |
| 1978-04-17 | $20.97 | $23.47 | 590,654 | — | — |
| 1978-04-14 | $20.31 | $22.73 | 582,001 | — | — |
| 1978-04-13 | $19.54 | $21.87 | 266,864 | — | — |
| 1978-04-12 | $18.99 | $21.26 | 118,404 | — | — |
| 1978-04-11 | $18.94 | $21.20 | 134,115 | — | — |
| 1978-04-10 | $18.94 | $21.20 | 105,425 | — | — |
| 1978-04-07 | $18.88 | $21.14 | 129,561 | — | — |
| 1978-04-06 | $18.66 | $20.89 | 320,602 | — | — |
| 1978-04-05 | $18.50 | $20.71 | 168,726 | — | — |
| 1978-04-04 | $18.34 | $20.52 | 162,806 | — | — |
| 1978-04-03 | $18.12 | $20.28 | 89,942 | — | — |
| 1978-03-31 | $18.39 | $20.58 | 105,425 | — | — |
| 1978-03-30 | $18.50 | $20.71 | 100,871 | — | — |
| 1978-03-29 | $18.61 | $20.83 | 105,197 | — | — |
| 1978-03-28 | $18.61 | $20.83 | 101,327 | — | — |
| 1978-03-27 | $18.50 | $20.71 | 71,498 | — | — |
| 1978-03-23 | $18.61 | $20.83 | 282,576 | — | — |
| 1978-03-22 | $18.61 | $20.83 | 161,439 | — | — |
| 1978-03-21 | $18.56 | $20.77 | 170,092 | — | — |
| 1978-03-20 | $18.88 | $21.14 | 106,564 | — | — |
| 1978-03-17 | $19.05 | $21.32 | 123,413 | — | — |
| 1978-03-16 | $18.88 | $21.14 | 140,946 | — | — |
| 1978-03-15 | $18.94 | $21.20 | 227,928 | — | — |
| 1978-03-14 | $19.21 | $21.50 | 140,946 | — | — |
| 1978-03-13 | $18.88 | $21.14 | 183,526 | — | — |
| 1978-03-10 | $18.99 | $21.26 | 298,970 | — | — |
| 1978-03-09 | $18.50 | $20.71 | 403,712 | — | — |
| 1978-03-08 | $18.45 | $20.64 | 119,543 | — | — |
| 1978-03-07 | $18.34 | $20.52 | 116,127 | — | — |
| 1978-03-06 | $18.12 | $20.28 | 194,684 | — | — |
| 1978-03-03 | $18.61 | $20.83 | 182,388 | — | — |
| 1978-03-02 | $18.45 | $20.64 | 262,538 | — | — |
| 1978-03-01 | $18.23 | $20.40 | 188,080 | — | — |
| 1978-02-28 | $18.01 | $20.15 | 255,024 | — | — |
| 1978-02-27 | $18.12 | $20.28 | 338,590 | — | — |
| 1978-02-24 | $19.16 | $21.20 | 163,489 | — | — |
| 1978-02-23 | $19.10 | $21.14 | 180,111 | — | — |
| 1978-02-22 | $19.49 | $21.56 | 269,825 | — | — |
| 1978-02-21 | $19.54 | $21.62 | 168,953 | — | — |
| 1978-02-17 | $19.71 | $21.80 | 135,482 | — | — |
| 1978-02-16 | $19.60 | $21.68 | 167,132 | — | — |
| 1978-02-15 | $19.87 | $21.99 | 192,634 | — | — |
| 1978-02-14 | $19.93 | $22.05 | 94,040 | — | — |
| 1978-02-13 | $20.09 | $22.23 | 81,517 | — | — |
| 1978-02-10 | $20.09 | $22.23 | 68,310 | — | — |
| 1978-02-09 | $20.31 | $22.47 | 101,782 | — | — |
| 1978-02-08 | $20.42 | $22.59 | 110,890 | — | — |
| 1978-02-07 | $20.31 | $22.47 | 107,474 | — | — |
| 1978-02-06 | $19.82 | $21.93 | 74,686 | — | — |
| 1978-02-03 | $19.65 | $21.74 | 220,414 | — | — |
| 1978-02-02 | $20.15 | $22.29 | 213,810 | — | — |
| 1978-02-01 | $20.09 | $22.23 | 197,188 | — | — |
| 1978-01-31 | $19.82 | $21.93 | 157,341 | — | — |
| 1978-01-30 | $19.65 | $21.74 | 157,796 | — | — |
| 1978-01-27 | $19.38 | $21.44 | 137,531 | — | — |
| 1978-01-26 | $19.21 | $21.26 | 150,737 | — | — |
| 1978-01-25 | $19.54 | $21.62 | 286,219 | — | — |
| 1978-01-24 | $19.49 | $21.56 | 229,749 | — | — |
| 1978-01-23 | $19.32 | $21.38 | 245,233 | — | — |
| 1978-01-20 | $19.65 | $21.74 | 87,437 | — | — |
| 1978-01-19 | $19.76 | $21.87 | 114,533 | — | — |
| 1978-01-18 | $20.15 | $22.29 | 316,503 | — | — |
| 1978-01-17 | $20.20 | $22.35 | 161,212 | — | — |
| 1978-01-16 | $19.71 | $21.80 | 144,817 | — | — |
| 1978-01-13 | $19.76 | $21.87 | 95,179 | — | — |
| 1978-01-12 | $19.76 | $21.87 | 230,660 | — | — |
| 1978-01-11 | $19.76 | $21.87 | 217,909 | — | — |
| 1978-01-10 | $19.93 | $22.05 | 135,937 | — | — |
| 1978-01-09 | $19.76 | $21.87 | 237,036 | — | — |
| 1978-01-06 | $20.04 | $22.17 | 235,442 | — | — |
| 1978-01-05 | $19.87 | $21.99 | 643,253 | — | — |
| 1978-01-04 | $20.31 | $22.47 | 247,965 | — | — |
| 1978-01-03 | $20.09 | $22.23 | 416,691 | — | — |