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 | $6.25 | $6.25 | 11,500 | — | — |
| 1978-12-28 | $6.50 | $6.50 | 21,500 | — | — |
| 1978-12-27 | $6.00 | $6.00 | 19,200 | — | — |
| 1978-12-26 | $5.63 | $5.62 | 9,600 | — | — |
| 1978-12-22 | $5.50 | $5.50 | 9,900 | — | — |
| 1978-12-21 | $5.50 | $5.50 | 2,800 | — | — |
| 1978-12-20 | $5.50 | $5.50 | 9,500 | — | — |
| 1978-12-19 | $5.63 | $5.62 | 2,300 | — | — |
| 1978-12-18 | $5.50 | $5.50 | 3,100 | — | — |
| 1978-12-15 | $5.75 | $5.75 | 8,300 | — | — |
| 1978-12-14 | $5.50 | $5.50 | 6,700 | — | — |
| 1978-12-13 | $5.63 | $5.62 | 2,800 | — | — |
| 1978-12-12 | $5.63 | $5.62 | 2,900 | — | — |
| 1978-12-11 | $5.75 | $5.75 | 700 | — | — |
| 1978-12-08 | $5.88 | $5.87 | 3,000 | — | — |
| 1978-12-07 | $5.75 | $5.75 | 700 | — | — |
| 1978-12-06 | $5.75 | $5.75 | 8,200 | — | — |
| 1978-12-05 | $5.75 | $5.75 | 2,600 | — | — |
| 1978-12-04 | $5.88 | $5.87 | 3,700 | — | — |
| 1978-12-01 | $5.88 | $5.87 | 2,400 | — | — |
| 1978-11-30 | $5.75 | $5.75 | 7,000 | — | — |
| 1978-11-29 | $5.88 | $5.87 | 3,100 | — | — |
| 1978-11-28 | $5.75 | $5.75 | 5,400 | — | — |
| 1978-11-27 | $5.88 | $5.87 | 2,900 | — | — |
| 1978-11-24 | $5.88 | $5.87 | 9,000 | — | — |
| 1978-11-22 | $6.13 | $6.13 | 8,100 | — | — |
| 1978-11-21 | $5.88 | $5.87 | 6,800 | — | — |
| 1978-11-20 | $5.88 | $5.87 | 5,100 | — | — |
| 1978-11-17 | $5.63 | $5.62 | 5,500 | — | — |
| 1978-11-16 | $5.38 | $5.37 | 1,500 | — | — |
| 1978-11-15 | $5.38 | $5.37 | 5,000 | — | — |
| 1978-11-14 | $5.25 | $5.25 | 15,000 | — | — |
| 1978-11-13 | $5.63 | $5.62 | 3,800 | — | — |
| 1978-11-10 | $5.88 | $5.87 | 2,100 | — | — |
| 1978-11-09 | $5.63 | $5.62 | 3,400 | — | — |
| 1978-11-08 | $5.63 | $5.62 | 4,700 | — | — |
| 1978-11-07 | $5.50 | $5.50 | 4,000 | — | — |
| 1978-11-06 | $5.75 | $5.75 | 6,800 | — | — |
| 1978-11-03 | $5.75 | $5.75 | 3,000 | — | — |
| 1978-11-02 | $5.63 | $5.62 | 1,800 | — | — |
| 1978-11-01 | $5.75 | $5.75 | 13,200 | — | — |
| 1978-10-31 | $5.50 | $5.50 | 6,300 | — | — |
| 1978-10-30 | $5.25 | $5.25 | 25,700 | — | — |
| 1978-10-27 | $5.25 | $5.25 | 11,700 | — | — |
| 1978-10-26 | $5.63 | $5.62 | 15,500 | — | — |
| 1978-10-25 | $6.00 | $6.00 | 5,400 | — | — |
| 1978-10-24 | $5.75 | $5.75 | 9,000 | — | — |
| 1978-10-23 | $5.75 | $5.75 | 9,300 | — | — |
| 1978-10-20 | $5.88 | $5.87 | 20,400 | — | — |
| 1978-10-19 | $6.38 | $6.38 | 10,600 | — | — |
| 1978-10-18 | $6.50 | $6.50 | 6,400 | — | — |
| 1978-10-17 | $6.63 | $6.62 | 10,800 | — | — |
| 1978-10-16 | $6.75 | $6.75 | 1,300 | — | — |
| 1978-10-13 | $6.88 | $6.87 | 1,800 | — | — |
| 1978-10-12 | $6.88 | $6.87 | 600 | — | — |
| 1978-10-11 | $6.88 | $6.87 | 1,100 | — | — |
| 1978-10-10 | $6.88 | $6.87 | 1,200 | — | — |
| 1978-10-09 | $7.13 | $7.12 | 5,100 | — | — |
| 1978-10-06 | $7.00 | $7.00 | 15,200 | — | — |
| 1978-10-05 | $7.13 | $7.12 | 7,800 | — | — |
| 1978-10-04 | $6.88 | $6.87 | 6,400 | — | — |
| 1978-10-03 | $6.75 | $6.75 | 1,800 | — | — |
| 1978-10-02 | $6.75 | $6.75 | 4,200 | — | — |
| 1978-09-29 | $7.00 | $7.00 | 11,800 | — | — |
| 1978-09-28 | $7.25 | $7.25 | 26,500 | — | — |
| 1978-09-27 | $6.63 | $6.62 | 10,800 | — | — |
| 1978-09-26 | $6.63 | $6.62 | 3,500 | — | — |
| 1978-09-25 | $6.63 | $6.62 | 4,200 | — | — |
| 1978-09-22 | $6.75 | $6.75 | 4,200 | — | — |
| 1978-09-21 | $6.63 | $6.62 | 3,600 | — | — |
| 1978-09-20 | $6.75 | $6.75 | 2,200 | — | — |
| 1978-09-19 | $6.75 | $6.75 | 5,000 | — | — |
| 1978-09-18 | $6.75 | $6.75 | 4,800 | — | — |
| 1978-09-15 | $6.75 | $6.75 | 6,100 | — | — |
| 1978-09-14 | $6.75 | $6.75 | 8,700 | — | — |
| 1978-09-13 | $6.75 | $6.75 | 9,200 | — | — |
| 1978-09-12 | $6.88 | $6.87 | 12,100 | — | — |
| 1978-09-11 | $6.63 | $6.62 | 15,900 | — | — |
| 1978-09-08 | $6.75 | $6.75 | 9,200 | — | — |
| 1978-09-07 | $6.63 | $6.62 | 6,100 | — | — |
| 1978-09-06 | $6.88 | $6.87 | 11,800 | — | — |
| 1978-09-05 | $6.75 | $6.75 | 14,600 | — | — |
| 1978-09-01 | $7.00 | $7.00 | 18,200 | — | — |
| 1978-08-31 | $6.75 | $6.75 | 30,500 | — | — |
| 1978-08-30 | $6.50 | $6.50 | 3,700 | — | — |
| 1978-08-29 | $6.50 | $6.50 | 6,400 | — | — |
| 1978-08-28 | $6.63 | $6.62 | 5,800 | — | — |
| 1978-08-25 | $6.75 | $6.75 | 6,900 | — | — |
| 1978-08-24 | $6.63 | $6.62 | 6,000 | — | — |
| 1978-08-23 | $6.63 | $6.62 | 6,300 | — | — |
| 1978-08-22 | $6.88 | $6.87 | 1,500 | — | — |
| 1978-08-21 | $6.63 | $6.62 | 5,600 | — | — |
| 1978-08-18 | $6.88 | $6.87 | 4,500 | — | — |
| 1978-08-17 | $7.00 | $7.00 | 7,500 | — | — |
| 1978-08-16 | $6.88 | $6.87 | 19,300 | — | — |
| 1978-08-15 | $6.75 | $6.75 | 1,400 | — | — |
| 1978-08-14 | $6.75 | $6.75 | 3,100 | — | — |
| 1978-08-11 | $6.88 | $6.87 | 5,900 | — | — |
| 1978-08-10 | $6.75 | $6.75 | 6,900 | — | — |
| 1978-08-09 | $6.63 | $6.62 | 9,300 | — | — |
| 1978-08-08 | $6.38 | $6.38 | 6,100 | — | — |
| 1978-08-07 | $6.50 | $6.50 | 800 | — | — |
| 1978-08-04 | $6.63 | $6.62 | 2,800 | — | — |
| 1978-08-03 | $6.38 | $6.38 | 3,200 | — | — |
| 1978-08-02 | $6.63 | $6.62 | 3,300 | — | — |
| 1978-08-01 | $6.38 | $6.38 | 4,500 | — | — |
| 1978-07-31 | $6.38 | $6.38 | 2,900 | — | — |
| 1978-07-28 | $6.38 | $6.38 | 3,300 | — | — |
| 1978-07-27 | $6.50 | $6.50 | 3,600 | — | — |
| 1978-07-26 | $6.63 | $6.62 | 5,800 | — | — |
| 1978-07-25 | $6.50 | $6.50 | 3,300 | — | — |
| 1978-07-24 | $6.63 | $6.62 | 1,700 | — | — |
| 1978-07-21 | $6.75 | $6.75 | 9,600 | — | — |
| 1978-07-20 | $6.38 | $6.38 | 4,600 | — | — |
| 1978-07-19 | $6.38 | $6.38 | 5,400 | — | — |
| 1978-07-18 | $6.38 | $6.38 | 4,400 | — | — |
| 1978-07-17 | $6.38 | $6.38 | 6,700 | — | — |
| 1978-07-14 | $6.50 | $6.50 | 5,400 | — | — |
| 1978-07-13 | $6.50 | $6.50 | 3,200 | — | — |
| 1978-07-12 | $6.38 | $6.38 | 1,100 | — | — |
| 1978-07-11 | $6.50 | $6.50 | 2,700 | — | — |
| 1978-07-10 | $6.50 | $6.50 | 2,600 | — | — |
| 1978-07-07 | $6.50 | $6.50 | 4,700 | — | — |
| 1978-07-06 | $6.63 | $6.62 | 2,900 | — | — |
| 1978-07-05 | $6.63 | $6.62 | 4,000 | — | — |
| 1978-07-03 | $6.38 | $6.38 | 700 | — | — |
| 1978-06-30 | $6.50 | $6.50 | 3,800 | — | — |
| 1978-06-29 | $6.63 | $6.62 | 2,900 | — | — |
| 1978-06-28 | $6.63 | $6.62 | 9,900 | — | — |
| 1978-06-27 | $6.25 | $6.25 | 13,800 | — | — |
| 1978-06-26 | $6.13 | $6.13 | 6,600 | — | — |
| 1978-06-23 | $6.38 | $6.38 | 3,800 | — | — |
| 1978-06-22 | $6.38 | $6.38 | 9,500 | — | — |
| 1978-06-21 | $6.63 | $6.62 | 3,300 | — | — |
| 1978-06-20 | $6.75 | $6.75 | 4,200 | — | — |
| 1978-06-19 | $6.88 | $6.87 | 13,900 | — | — |
| 1978-06-16 | $6.75 | $6.75 | 13,800 | — | — |
| 1978-06-15 | $6.88 | $6.87 | 4,300 | — | — |
| 1978-06-14 | $7.00 | $7.00 | 18,000 | — | — |
| 1978-06-13 | $7.13 | $7.12 | 5,800 | — | — |
| 1978-06-12 | $7.13 | $7.12 | 3,600 | — | — |
| 1978-06-09 | $7.13 | $7.12 | 9,300 | — | — |
| 1978-06-08 | $7.13 | $7.12 | 18,400 | — | — |
| 1978-06-07 | $7.25 | $7.25 | 2,800 | — | — |
| 1978-06-06 | $7.38 | $7.37 | 6,700 | — | — |
| 1978-06-05 | $7.50 | $7.50 | 7,200 | — | — |
| 1978-06-02 | $7.38 | $7.37 | 4,900 | — | — |
| 1978-06-01 | $7.38 | $7.37 | 3,800 | — | — |
| 1978-05-31 | $7.38 | $7.37 | 2,500 | — | — |
| 1978-05-30 | $7.25 | $7.25 | 17,800 | — | — |
| 1978-05-26 | $7.50 | $7.50 | 5,200 | — | — |
| 1978-05-25 | $7.63 | $7.62 | 8,300 | — | — |
| 1978-05-24 | $7.63 | $7.62 | 7,600 | — | — |
| 1978-05-23 | $7.63 | $7.62 | 7,200 | — | — |
| 1978-05-22 | $7.75 | $7.75 | 5,200 | — | — |
| 1978-05-19 | $7.75 | $7.75 | 11,000 | — | — |
| 1978-05-18 | $7.88 | $7.87 | 3,300 | — | — |
| 1978-05-17 | $8.00 | $8.00 | 21,400 | — | — |
| 1978-05-16 | $7.75 | $7.75 | 9,400 | — | — |
| 1978-05-15 | $8.00 | $8.00 | 5,000 | — | — |
| 1978-05-12 | $8.00 | $8.00 | 11,800 | — | — |
| 1978-05-11 | $8.00 | $8.00 | 7,400 | — | — |
| 1978-05-10 | $8.00 | $8.00 | 6,700 | — | — |
| 1978-05-09 | $8.13 | $8.12 | 7,800 | — | — |
| 1978-05-08 | $8.13 | $8.12 | 18,700 | — | — |
| 1978-05-05 | $8.13 | $8.12 | 9,900 | — | — |
| 1978-05-04 | $8.00 | $8.00 | 13,500 | — | — |
| 1978-05-03 | $8.00 | $8.00 | 5,200 | — | — |
| 1978-05-02 | $7.88 | $7.87 | 11,500 | — | — |
| 1978-05-01 | $8.13 | $8.12 | 20,100 | — | — |
| 1978-04-28 | $8.00 | $8.00 | 11,400 | — | — |
| 1978-04-27 | $7.88 | $7.87 | 16,100 | — | — |
| 1978-04-26 | $7.63 | $7.62 | 11,500 | — | — |
| 1978-04-25 | $7.50 | $7.50 | 15,900 | — | — |
| 1978-04-24 | $7.88 | $7.87 | 6,700 | — | — |
| 1978-04-21 | $8.00 | $8.00 | 18,000 | — | — |
| 1978-04-20 | $7.88 | $7.87 | 14,800 | — | — |
| 1978-04-19 | $7.88 | $7.87 | 14,900 | — | — |
| 1978-04-18 | $7.63 | $7.62 | 7,000 | — | — |
| 1978-04-17 | $7.75 | $7.75 | 13,000 | — | — |
| 1978-04-14 | $7.88 | $7.87 | 7,300 | — | — |
| 1978-04-13 | $7.88 | $7.87 | 13,900 | — | — |
| 1978-04-12 | $7.88 | $7.87 | 4,700 | — | — |
| 1978-04-11 | $7.88 | $7.87 | 4,900 | — | — |
| 1978-04-10 | $7.88 | $7.87 | 11,500 | — | — |
| 1978-04-07 | $7.88 | $7.87 | 4,700 | — | — |
| 1978-04-06 | $7.75 | $7.75 | 9,400 | — | — |
| 1978-04-05 | $8.13 | $8.12 | 39,200 | — | — |
| 1978-04-04 | $7.75 | $7.75 | 6,500 | — | — |
| 1978-04-03 | $7.63 | $7.62 | 5,800 | — | — |
| 1978-03-31 | $7.75 | $7.75 | 6,200 | — | — |
| 1978-03-30 | $7.75 | $7.75 | 21,800 | — | — |
| 1978-03-29 | $7.63 | $7.62 | 11,100 | — | — |
| 1978-03-28 | $7.50 | $7.50 | 18,400 | — | — |
| 1978-03-27 | $7.50 | $7.50 | 3,600 | — | — |
| 1978-03-23 | $7.63 | $7.62 | 8,800 | — | — |
| 1978-03-22 | $7.88 | $7.87 | 8,800 | — | — |
| 1978-03-21 | $7.75 | $7.75 | 13,500 | — | — |
| 1978-03-20 | $8.00 | $8.00 | 26,200 | — | — |
| 1978-03-17 | $8.25 | $8.25 | 40,400 | — | — |
| 1978-03-16 | $8.25 | $8.25 | 84,700 | — | — |
| 1978-03-15 | $7.63 | $7.62 | 23,500 | — | — |
| 1978-03-14 | $7.75 | $7.75 | 78,600 | — | — |
| 1978-03-13 | $7.25 | $7.25 | 31,400 | — | — |
| 1978-03-10 | $7.25 | $7.25 | 45,900 | — | — |
| 1978-03-09 | $6.75 | $6.75 | 1,000 | — | — |
| 1978-03-08 | $6.75 | $6.75 | 5,800 | — | — |
| 1978-03-07 | $6.88 | $6.87 | 2,000 | — | — |
| 1978-03-06 | $7.00 | $7.00 | 1,600 | — | — |
| 1978-03-03 | $6.75 | $6.75 | 3,500 | — | — |
| 1978-03-02 | $7.00 | $7.00 | 2,400 | — | — |
| 1978-03-01 | $6.75 | $6.75 | 3,400 | — | — |
| 1978-02-28 | $7.13 | $7.12 | 5,100 | — | — |
| 1978-02-27 | $7.00 | $7.00 | 5,100 | — | — |
| 1978-02-24 | $7.25 | $7.25 | 4,600 | — | — |
| 1978-02-23 | $7.13 | $7.12 | 9,300 | — | — |
| 1978-02-22 | $6.75 | $6.75 | 12,000 | — | — |
| 1978-02-21 | $6.88 | $6.87 | 5,800 | — | — |
| 1978-02-17 | $7.00 | $7.00 | 4,300 | — | — |
| 1978-02-16 | $7.13 | $7.12 | 22,400 | — | — |
| 1978-02-15 | $7.13 | $7.12 | 32,100 | — | — |
| 1978-02-14 | $7.25 | $7.25 | 64,600 | — | — |
| 1978-02-13 | $6.75 | $6.75 | 2,300 | — | — |
| 1978-02-10 | $6.63 | $6.62 | 5,300 | — | — |
| 1978-02-09 | $6.50 | $6.50 | 2,900 | — | — |
| 1978-02-08 | $6.75 | $6.75 | 11,700 | — | — |
| 1978-02-07 | $6.50 | $6.50 | 12,200 | — | — |
| 1978-02-06 | $6.38 | $6.38 | 800 | — | — |
| 1978-02-03 | $6.38 | $6.38 | 2,200 | — | — |
| 1978-02-02 | $6.38 | $6.38 | 2,500 | — | — |
| 1978-02-01 | $6.38 | $6.38 | 4,800 | — | — |
| 1978-01-31 | $6.13 | $6.13 | 2,100 | — | — |
| 1978-01-30 | $6.13 | $6.13 | 1,800 | — | — |
| 1978-01-27 | $6.13 | $6.13 | 800 | — | — |
| 1978-01-26 | $6.13 | $6.13 | 2,500 | — | — |
| 1978-01-25 | $6.25 | $6.25 | 4,200 | — | — |
| 1978-01-24 | $6.25 | $6.25 | 2,300 | — | — |
| 1978-01-23 | $6.13 | $6.13 | 5,000 | — | — |
| 1978-01-20 | $6.38 | $6.38 | 100 | — | — |
| 1978-01-19 | $6.25 | $6.25 | 2,600 | — | — |
| 1978-01-18 | $6.25 | $6.25 | 8,900 | — | — |
| 1978-01-17 | $6.00 | $6.00 | 7,000 | — | — |
| 1978-01-16 | $6.00 | $6.00 | 2,900 | — | — |
| 1978-01-13 | $6.25 | $6.25 | 3,800 | — | — |
| 1978-01-12 | $6.50 | $6.50 | 3,900 | — | — |
| 1978-01-11 | $6.38 | $6.38 | 2,300 | — | — |
| 1978-01-10 | $6.38 | $6.38 | 3,600 | — | — |
| 1978-01-09 | $6.38 | $6.38 | 8,200 | — | — |
| 1978-01-06 | $6.50 | $6.50 | 2,300 | — | — |
| 1978-01-05 | $6.38 | $6.38 | 2,100 | — | — |
| 1978-01-04 | $6.38 | $6.38 | 1,700 | — | — |
| 1978-01-03 | $6.38 | $6.38 | 3,600 | — | — |