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 | $0.63 | $0.63 | 4,340 | — | — |
| 1978-12-28 | $0.63 | $0.63 | 1,736 | — | — |
| 1978-12-27 | $0.63 | $0.63 | 868 | — | — |
| 1978-12-26 | $0.63 | $0.63 | 868 | — | — |
| 1978-12-22 | $0.63 | $0.63 | 6,944 | — | — |
| 1978-12-21 | $0.63 | $0.63 | 4,340 | — | — |
| 1978-12-20 | $0.63 | $0.63 | 868 | — | — |
| 1978-12-19 | $0.63 | $0.63 | 2,604 | — | — |
| 1978-12-18 | $0.63 | $0.63 | 14,757 | — | — |
| 1978-12-15 | $0.63 | $0.63 | 868 | — | — |
| 1978-12-14 | $0.63 | $0.63 | 868 | — | — |
| 1978-12-13 | $0.63 | $0.63 | 4,340 | — | — |
| 1978-12-12 | $0.63 | $0.63 | 868 | — | — |
| 1978-12-11 | $0.63 | $0.63 | 21,701 | — | — |
| 1978-12-08 | $0.63 | $0.63 | 1,736 | — | — |
| 1978-12-07 | $0.63 | $0.63 | 868 | — | — |
| 1978-12-06 | $0.63 | $0.63 | 868 | — | — |
| 1978-12-05 | $0.63 | $0.63 | 868 | — | — |
| 1978-12-04 | $0.63 | $0.63 | 868 | — | — |
| 1978-12-01 | $0.63 | $0.63 | 868 | — | — |
| 1978-11-30 | $0.63 | $0.63 | 868 | — | — |
| 1978-11-29 | $0.63 | $0.63 | 2,604 | — | — |
| 1978-11-28 | $0.63 | $0.63 | 8,681 | — | — |
| 1978-11-27 | $0.63 | $0.63 | 13,021 | — | — |
| 1978-11-24 | $0.63 | $0.63 | 868 | — | — |
| 1978-11-22 | $0.63 | $0.63 | 868 | — | — |
| 1978-11-21 | $0.63 | $0.63 | 5,208 | — | — |
| 1978-11-20 | $0.63 | $0.63 | 1,736 | — | — |
| 1978-11-17 | $0.63 | $0.63 | 868 | — | — |
| 1978-11-16 | $0.63 | $0.63 | 868 | — | — |
| 1978-11-15 | $0.63 | $0.63 | 15,625 | — | — |
| 1978-11-14 | $0.68 | $0.68 | 868 | — | — |
| 1978-11-13 | $0.71 | $0.71 | 1,736 | — | — |
| 1978-11-10 | $0.71 | $0.71 | 27,778 | — | — |
| 1978-11-09 | $0.63 | $0.63 | 6,944 | — | — |
| 1978-11-08 | $0.62 | $0.62 | 868 | — | — |
| 1978-11-07 | $0.63 | $0.63 | 13,021 | — | — |
| 1978-11-06 | $0.62 | $0.62 | 13,021 | — | — |
| 1978-11-03 | $0.63 | $0.63 | 22,569 | — | — |
| 1978-11-02 | $0.59 | $0.59 | 13,021 | — | — |
| 1978-11-01 | $0.59 | $0.59 | 19,097 | — | — |
| 1978-10-31 | $0.56 | $0.56 | 13,021 | — | — |
| 1978-10-30 | $0.59 | $0.59 | 16,927 | — | — |
| 1978-10-27 | $0.70 | $0.70 | 13,021 | — | — |
| 1978-10-26 | $0.73 | $0.73 | 32,552 | — | — |
| 1978-10-25 | $0.80 | $0.80 | 1,302 | — | — |
| 1978-10-24 | $0.80 | $0.80 | 5,208 | — | — |
| 1978-10-23 | $0.81 | $0.81 | 37,760 | — | — |
| 1978-10-20 | $0.84 | $0.84 | 5,208 | — | — |
| 1978-10-19 | $0.84 | $0.84 | 3,906 | — | — |
| 1978-10-18 | $0.84 | $0.84 | 16,927 | — | — |
| 1978-10-17 | $0.87 | $0.87 | 36,458 | — | — |
| 1978-10-16 | $0.89 | $0.89 | 18,229 | — | — |
| 1978-10-13 | $0.89 | $0.89 | 55,990 | — | — |
| 1978-10-12 | $0.84 | $0.84 | 91,146 | — | — |
| 1978-10-11 | $0.75 | $0.75 | 28,646 | — | — |
| 1978-10-10 | $0.75 | $0.75 | 24,740 | — | — |
| 1978-10-09 | $0.75 | $0.75 | 6,510 | — | — |
| 1978-10-06 | $0.75 | $0.75 | 1,302 | — | — |
| 1978-10-05 | $0.75 | $0.75 | 13,021 | — | — |
| 1978-10-04 | $0.75 | $0.75 | 15,625 | — | — |
| 1978-10-03 | $0.75 | $0.75 | 1,302 | — | — |
| 1978-10-02 | $0.75 | $0.75 | 1,302 | — | — |
| 1978-09-29 | $0.75 | $0.75 | 15,625 | — | — |
| 1978-09-28 | $0.73 | $0.73 | 19,531 | — | — |
| 1978-09-27 | $0.73 | $0.73 | 22,135 | — | — |
| 1978-09-26 | $0.73 | $0.73 | 16,927 | — | — |
| 1978-09-25 | $0.73 | $0.73 | 13,021 | — | — |
| 1978-09-22 | $0.73 | $0.73 | 9,115 | — | — |
| 1978-09-21 | $0.73 | $0.73 | 37,760 | — | — |
| 1978-09-20 | $0.73 | $0.73 | 18,229 | — | — |
| 1978-09-19 | $0.73 | $0.73 | 2,604 | — | — |
| 1978-09-18 | $0.73 | $0.73 | 1,302 | — | — |
| 1978-09-15 | $0.73 | $0.73 | 1,302 | — | — |
| 1978-09-14 | $0.73 | $0.73 | 1,302 | — | — |
| 1978-09-13 | $0.73 | $0.73 | 5,208 | — | — |
| 1978-09-12 | $0.73 | $0.73 | 18,229 | — | — |
| 1978-09-11 | $0.73 | $0.73 | 15,625 | — | — |
| 1978-09-08 | $0.70 | $0.70 | 10,417 | — | — |
| 1978-09-07 | $0.70 | $0.70 | 5,208 | — | — |
| 1978-09-06 | $0.70 | $0.70 | 1,302 | — | — |
| 1978-09-05 | $0.70 | $0.70 | 18,229 | — | — |
| 1978-09-01 | $0.70 | $0.70 | 1,302 | — | — |
| 1978-08-31 | $0.70 | $0.70 | 26,042 | — | — |
| 1978-08-30 | $0.70 | $0.70 | 5,208 | — | — |
| 1978-08-29 | $0.70 | $0.70 | 1,302 | — | — |
| 1978-08-28 | $0.70 | $0.70 | 1,302 | — | — |
| 1978-08-25 | $0.70 | $0.70 | 2,604 | — | — |
| 1978-08-24 | $0.70 | $0.70 | 6,510 | — | — |
| 1978-08-23 | $0.70 | $0.70 | 24,740 | — | — |
| 1978-08-22 | $0.70 | $0.70 | 9,115 | — | — |
| 1978-08-21 | $0.70 | $0.70 | 2,604 | — | — |
| 1978-08-18 | $0.70 | $0.70 | 1,302 | — | — |
| 1978-08-17 | $0.70 | $0.70 | 15,625 | — | — |
| 1978-08-16 | $0.70 | $0.70 | 15,625 | — | — |
| 1978-08-15 | $0.70 | $0.70 | 1,302 | — | — |
| 1978-08-14 | $0.70 | $0.70 | 13,021 | — | — |
| 1978-08-11 | $0.70 | $0.70 | 1,302 | — | — |
| 1978-08-10 | $0.70 | $0.70 | 20,833 | — | — |
| 1978-08-09 | $0.70 | $0.70 | 15,625 | — | — |
| 1978-08-08 | $0.70 | $0.70 | 18,229 | — | — |
| 1978-08-07 | $0.69 | $0.69 | 15,625 | — | — |
| 1978-08-04 | $0.67 | $0.67 | 15,625 | — | — |
| 1978-08-03 | $0.67 | $0.67 | 20,833 | — | — |
| 1978-08-02 | $0.62 | $0.62 | 13,021 | — | — |
| 1978-08-01 | $0.59 | $0.59 | 6,510 | — | — |
| 1978-07-31 | $0.59 | $0.59 | 9,115 | — | — |
| 1978-07-28 | $0.59 | $0.59 | 31,250 | — | — |
| 1978-07-27 | $0.58 | $0.58 | 1,302 | — | — |
| 1978-07-26 | $0.58 | $0.58 | 40,365 | — | — |
| 1978-07-25 | $0.56 | $0.56 | 6,510 | — | — |
| 1978-07-24 | $0.56 | $0.56 | 15,625 | — | — |
| 1978-07-21 | $0.56 | $0.56 | 13,021 | — | — |
| 1978-07-20 | $0.55 | $0.55 | 13,021 | — | — |
| 1978-07-19 | $0.55 | $0.55 | 37,760 | — | — |
| 1978-07-18 | $0.52 | $0.52 | 1,302 | — | — |
| 1978-07-17 | $0.52 | $0.52 | 1,302 | — | — |
| 1978-07-14 | $0.52 | $0.52 | 18,229 | — | — |
| 1978-07-13 | $0.52 | $0.52 | 31,250 | — | — |
| 1978-07-12 | $0.52 | $0.52 | 2,604 | — | — |
| 1978-07-11 | $0.52 | $0.52 | 13,021 | — | — |
| 1978-07-10 | $0.52 | $0.52 | 11,719 | — | — |
| 1978-07-07 | $0.52 | $0.52 | 9,115 | — | — |
| 1978-07-06 | $0.52 | $0.52 | 1,302 | — | — |
| 1978-07-05 | $0.52 | $0.52 | 11,719 | — | — |
| 1978-07-03 | $0.52 | $0.52 | 3,906 | — | — |
| 1978-06-30 | $0.48 | $0.48 | 2,604 | — | — |
| 1978-06-29 | $0.48 | $0.48 | 2,604 | — | — |
| 1978-06-28 | $0.48 | $0.48 | 5,208 | — | — |
| 1978-06-27 | $0.47 | $0.47 | 13,021 | — | — |
| 1978-06-26 | $0.47 | $0.47 | 41,667 | — | — |
| 1978-06-23 | $0.47 | $0.47 | 1,302 | — | — |
| 1978-06-22 | $0.47 | $0.47 | 3,906 | — | — |
| 1978-06-21 | $0.47 | $0.47 | 1,302 | — | — |
| 1978-06-20 | $0.47 | $0.47 | 2,604 | — | — |
| 1978-06-19 | $0.47 | $0.47 | 1,302 | — | — |
| 1978-06-16 | $0.47 | $0.47 | 11,719 | — | — |
| 1978-06-15 | $0.47 | $0.47 | 31,250 | — | — |
| 1978-06-14 | $0.47 | $0.47 | 1,302 | — | — |
| 1978-06-13 | $0.47 | $0.47 | 1,302 | — | — |
| 1978-06-12 | $0.47 | $0.47 | 19,531 | — | — |
| 1978-06-09 | $0.47 | $0.47 | 1,302 | — | — |
| 1978-06-08 | $0.47 | $0.47 | 5,208 | — | — |
| 1978-06-07 | $0.47 | $0.47 | 1,302 | — | — |
| 1978-06-06 | $0.47 | $0.47 | 6,510 | — | — |
| 1978-06-05 | $0.47 | $0.47 | 1,302 | — | — |
| 1978-06-02 | $0.47 | $0.47 | 11,719 | — | — |
| 1978-06-01 | $0.47 | $0.47 | 15,625 | — | — |
| 1978-05-31 | $0.47 | $0.47 | 19,531 | — | — |
| 1978-05-30 | $0.47 | $0.47 | 15,625 | — | — |
| 1978-05-26 | $0.47 | $0.47 | 6,510 | — | — |
| 1978-05-25 | $0.47 | $0.47 | 33,854 | — | — |
| 1978-05-24 | $0.47 | $0.47 | 1,302 | — | — |
| 1978-05-23 | $0.47 | $0.47 | 1,302 | — | — |
| 1978-05-22 | $0.47 | $0.47 | 1,302 | — | — |
| 1978-05-19 | $0.47 | $0.47 | 1,302 | — | — |
| 1978-05-18 | $0.47 | $0.47 | 1,302 | — | — |
| 1978-05-17 | $0.47 | $0.47 | 1,302 | — | — |
| 1978-05-16 | $0.45 | $0.45 | 1,302 | — | — |
| 1978-05-15 | $0.45 | $0.45 | 26,042 | — | — |
| 1978-05-12 | $0.47 | $0.47 | 15,625 | — | — |
| 1978-05-11 | $0.47 | $0.47 | 2,604 | — | — |
| 1978-05-10 | $0.47 | $0.47 | 1,302 | — | — |
| 1978-05-09 | $0.47 | $0.47 | 18,229 | — | — |
| 1978-05-08 | $0.47 | $0.47 | 1,302 | — | — |
| 1978-05-05 | $0.47 | $0.47 | 1,302 | — | — |
| 1978-05-04 | $0.47 | $0.47 | 15,625 | — | — |
| 1978-05-03 | $0.47 | $0.47 | 2,604 | — | — |
| 1978-05-02 | $0.47 | $0.47 | 2,604 | — | — |
| 1978-05-01 | $0.47 | $0.47 | 1,302 | — | — |
| 1978-04-28 | $0.47 | $0.47 | 1,302 | — | — |
| 1978-04-27 | $0.47 | $0.47 | 24,740 | — | — |
| 1978-04-26 | $0.45 | $0.45 | 15,625 | — | — |
| 1978-04-25 | $0.45 | $0.45 | 1,302 | — | — |
| 1978-04-24 | $0.45 | $0.45 | 9,115 | — | — |
| 1978-04-21 | $0.45 | $0.45 | 13,021 | — | — |
| 1978-04-20 | $0.45 | $0.45 | 3,906 | — | — |
| 1978-04-19 | $0.45 | $0.45 | 3,906 | — | — |
| 1978-04-18 | $0.45 | $0.45 | 27,344 | — | — |
| 1978-04-17 | $0.47 | $0.47 | 20,833 | — | — |
| 1978-04-14 | $0.47 | $0.47 | 28,646 | — | — |
| 1978-04-13 | $0.47 | $0.47 | 1,302 | — | — |
| 1978-04-12 | $0.47 | $0.47 | 11,719 | — | — |
| 1978-04-11 | $0.45 | $0.45 | 15,625 | — | — |
| 1978-04-10 | $0.42 | $0.42 | 2,604 | — | — |
| 1978-04-07 | $0.42 | $0.42 | 29,948 | — | — |
| 1978-04-06 | $0.45 | $0.45 | 24,740 | — | — |
| 1978-04-05 | $0.45 | $0.45 | 1,302 | — | — |
| 1978-04-04 | $0.45 | $0.45 | 1,302 | — | — |
| 1978-04-03 | $0.45 | $0.45 | 1,302 | — | — |
| 1978-03-31 | $0.42 | $0.42 | 22,135 | — | — |
| 1978-03-30 | $0.41 | $0.41 | 1,302 | — | — |
| 1978-03-29 | $0.41 | $0.41 | 1,302 | — | — |
| 1978-03-28 | $0.41 | $0.41 | 1,302 | — | — |
| 1978-03-27 | $0.41 | $0.41 | 2,604 | — | — |
| 1978-03-23 | $0.41 | $0.41 | 13,021 | — | — |
| 1978-03-22 | $0.41 | $0.41 | 1,302 | — | — |
| 1978-03-21 | $0.41 | $0.41 | 1,302 | — | — |
| 1978-03-20 | $0.41 | $0.41 | 6,510 | — | — |
| 1978-03-17 | $0.41 | $0.41 | 2,604 | — | — |
| 1978-03-16 | $0.42 | $0.42 | 5,208 | — | — |
| 1978-03-15 | $0.42 | $0.42 | 1,302 | — | — |
| 1978-03-14 | $0.42 | $0.42 | 24,740 | — | — |
| 1978-03-13 | $0.42 | $0.42 | 1,302 | — | — |
| 1978-03-10 | $0.42 | $0.42 | 1,302 | — | — |
| 1978-03-09 | $0.42 | $0.42 | 1,302 | — | — |
| 1978-03-08 | $0.42 | $0.42 | 1,302 | — | — |
| 1978-03-07 | $0.42 | $0.42 | 1,302 | — | — |
| 1978-03-06 | $0.42 | $0.42 | 16,927 | — | — |
| 1978-03-03 | $0.42 | $0.42 | 5,208 | — | — |
| 1978-03-02 | $0.42 | $0.42 | 1,302 | — | — |
| 1978-03-01 | $0.42 | $0.42 | 1,302 | — | — |
| 1978-02-28 | $0.42 | $0.42 | 1,302 | — | — |
| 1978-02-27 | $0.42 | $0.42 | 1,302 | — | — |
| 1978-02-24 | $0.42 | $0.42 | 1,302 | — | — |
| 1978-02-23 | $0.42 | $0.42 | 1,302 | — | — |
| 1978-02-22 | $0.42 | $0.42 | 3,906 | — | — |
| 1978-02-21 | $0.45 | $0.45 | 1,302 | — | — |
| 1978-02-17 | $0.45 | $0.45 | 13,021 | — | — |
| 1978-02-16 | $0.47 | $0.47 | 15,625 | — | — |
| 1978-02-15 | $0.45 | $0.45 | 1,302 | — | — |
| 1978-02-14 | $0.45 | $0.45 | 22,135 | — | — |
| 1978-02-13 | $0.45 | $0.45 | 1,302 | — | — |
| 1978-02-10 | $0.45 | $0.45 | 1,302 | — | — |
| 1978-02-09 | $0.45 | $0.45 | 1,302 | — | — |
| 1978-02-08 | $0.45 | $0.45 | 1,302 | — | — |
| 1978-02-07 | $0.45 | $0.45 | 3,906 | — | — |
| 1978-02-06 | $0.42 | $0.42 | 1,302 | — | — |
| 1978-02-03 | $0.42 | $0.42 | 13,021 | — | — |
| 1978-02-02 | $0.42 | $0.42 | 1,302 | — | — |
| 1978-02-01 | $0.45 | $0.45 | 33,854 | — | — |
| 1978-01-31 | $0.39 | $0.39 | 1,302 | — | — |
| 1978-01-30 | $0.39 | $0.39 | 1,302 | — | — |
| 1978-01-27 | $0.39 | $0.39 | 15,625 | — | — |
| 1978-01-26 | $0.39 | $0.39 | 1,302 | — | — |
| 1978-01-25 | $0.39 | $0.39 | 1,302 | — | — |
| 1978-01-24 | $0.39 | $0.39 | 1,302 | — | — |
| 1978-01-23 | $0.39 | $0.39 | 6,510 | — | — |
| 1978-01-20 | $0.39 | $0.39 | 10,417 | — | — |
| 1978-01-19 | $0.39 | $0.39 | 13,021 | — | — |
| 1978-01-18 | $0.39 | $0.39 | 1,302 | — | — |
| 1978-01-17 | $0.39 | $0.39 | 1,302 | — | — |
| 1978-01-16 | $0.41 | $0.41 | 1,302 | — | — |
| 1978-01-13 | $0.41 | $0.41 | 26,042 | — | — |
| 1978-01-12 | $0.41 | $0.41 | 9,115 | — | — |
| 1978-01-11 | $0.39 | $0.39 | 1,302 | — | — |
| 1978-01-10 | $0.39 | $0.39 | 1,302 | — | — |
| 1978-01-09 | $0.39 | $0.39 | 1,302 | — | — |
| 1978-01-06 | $0.41 | $0.41 | 27,344 | — | — |
| 1978-01-05 | $0.41 | $0.41 | 1,302 | — | — |
| 1978-01-04 | $0.42 | $0.42 | 1,302 | — | — |
| 1978-01-03 | $0.42 | $0.42 | 1,302 | — | — |