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
- 1978-01-03 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 | $7.96 | $7.96 | 159,900 | — | — |
| 1978-12-28 | $7.92 | $7.92 | 77,100 | — | — |
| 1978-12-27 | $8.00 | $8.00 | 206,700 | — | — |
| 1978-12-26 | $7.79 | $7.79 | 104,400 | — | — |
| 1978-12-22 | $7.63 | $7.62 | 57,900 | — | — |
| 1978-12-21 | $7.67 | $7.67 | 69,000 | — | — |
| 1978-12-20 | $7.92 | $7.92 | 93,300 | — | — |
| 1978-12-19 | $8.04 | $8.04 | 131,400 | — | — |
| 1978-12-18 | $8.04 | $8.04 | 133,200 | — | — |
| 1978-12-15 | $7.67 | $7.67 | 42,000 | — | — |
| 1978-12-14 | $7.63 | $7.62 | 35,100 | — | — |
| 1978-12-13 | $7.54 | $7.54 | 72,300 | — | — |
| 1978-12-12 | $7.83 | $7.83 | 54,300 | — | — |
| 1978-12-11 | $7.79 | $7.79 | 62,700 | — | — |
| 1978-12-08 | $8.08 | $8.08 | 118,800 | — | — |
| 1978-12-07 | $8.00 | $8.00 | 138,600 | — | — |
| 1978-12-06 | $7.71 | $7.71 | 112,200 | — | — |
| 1978-12-05 | $7.33 | $7.33 | 54,900 | — | — |
| 1978-12-04 | $7.38 | $7.37 | 120,000 | — | — |
| 1978-12-01 | $7.25 | $7.25 | 116,400 | — | — |
| 1978-11-30 | $7.33 | $7.33 | 84,000 | — | — |
| 1978-11-29 | $7.58 | $7.58 | 99,600 | — | — |
| 1978-11-28 | $7.50 | $7.50 | 120,000 | — | — |
| 1978-11-27 | $7.71 | $7.71 | 96,300 | — | — |
| 1978-11-24 | $7.83 | $7.83 | 58,800 | — | — |
| 1978-11-22 | $7.83 | $7.83 | 69,300 | — | — |
| 1978-11-21 | $7.96 | $7.96 | 136,500 | — | — |
| 1978-11-20 | $7.75 | $7.75 | 112,200 | — | — |
| 1978-11-17 | $7.67 | $7.67 | 100,500 | — | — |
| 1978-11-16 | $7.71 | $7.71 | 204,900 | — | — |
| 1978-11-15 | $7.83 | $7.83 | 322,800 | — | — |
| 1978-11-14 | $8.17 | $8.17 | 162,000 | — | — |
| 1978-11-13 | $8.29 | $8.29 | 66,300 | — | — |
| 1978-11-10 | $8.33 | $8.33 | 165,300 | — | — |
| 1978-11-09 | $8.42 | $8.42 | 78,600 | — | — |
| 1978-11-08 | $8.54 | $8.54 | 89,400 | — | — |
| 1978-11-07 | $8.83 | $8.83 | 110,100 | — | — |
| 1978-11-06 | $8.58 | $8.58 | 129,000 | — | — |
| 1978-11-03 | $8.50 | $8.50 | 127,800 | — | — |
| 1978-11-02 | $8.71 | $8.71 | 303,900 | — | — |
| 1978-11-01 | $8.33 | $8.33 | 636,300 | — | — |
| 1978-10-31 | $9.42 | $9.42 | 137,700 | — | — |
| 1978-10-30 | $9.38 | $9.38 | 300,600 | — | — |
| 1978-10-27 | $9.79 | $9.79 | 167,700 | — | — |
| 1978-10-26 | $9.54 | $9.54 | 319,200 | — | — |
| 1978-10-25 | $10.17 | $10.17 | 290,100 | — | — |
| 1978-10-24 | $9.08 | $9.08 | 108,300 | — | — |
| 1978-10-23 | $9.13 | $9.12 | 239,700 | — | — |
| 1978-10-20 | $9.33 | $9.33 | 144,300 | — | — |
| 1978-10-19 | $9.58 | $9.58 | 130,500 | — | — |
| 1978-10-18 | $9.75 | $9.75 | 75,000 | — | — |
| 1978-10-17 | $9.92 | $9.92 | 123,900 | — | — |
| 1978-10-16 | $10.04 | $10.04 | 138,600 | — | — |
| 1978-10-13 | $9.83 | $9.83 | 108,000 | — | — |
| 1978-10-12 | $9.92 | $9.92 | 206,700 | — | — |
| 1978-10-11 | $10.17 | $10.17 | 151,500 | — | — |
| 1978-10-10 | $10.21 | $10.21 | 193,800 | — | — |
| 1978-10-09 | $10.08 | $10.08 | 74,400 | — | — |
| 1978-10-06 | $10.13 | $10.12 | 121,500 | — | — |
| 1978-10-05 | $10.13 | $10.12 | 176,400 | — | — |
| 1978-10-04 | $10.25 | $10.25 | 351,900 | — | — |
| 1978-10-03 | $10.17 | $10.17 | 315,900 | — | — |
| 1978-10-02 | $9.67 | $9.67 | 77,400 | — | — |
| 1978-09-29 | $9.42 | $9.42 | 49,500 | — | — |
| 1978-09-28 | $9.50 | $9.50 | 75,900 | — | — |
| 1978-09-27 | $9.58 | $9.58 | 82,500 | — | — |
| 1978-09-26 | $9.33 | $9.33 | 92,400 | — | — |
| 1978-09-25 | $9.54 | $9.54 | 136,200 | — | — |
| 1978-09-22 | $9.50 | $9.50 | 100,500 | — | — |
| 1978-09-21 | $9.50 | $9.50 | 135,600 | — | — |
| 1978-09-20 | $9.54 | $9.54 | 86,400 | — | — |
| 1978-09-19 | $9.21 | $9.21 | 74,100 | — | — |
| 1978-09-18 | $9.38 | $9.38 | 71,700 | — | — |
| 1978-09-15 | $9.42 | $9.42 | 90,900 | — | — |
| 1978-09-14 | $9.46 | $9.46 | 115,500 | — | — |
| 1978-09-13 | $9.54 | $9.54 | 156,300 | — | — |
| 1978-09-12 | $9.08 | $9.08 | 75,900 | — | — |
| 1978-09-11 | $8.92 | $8.92 | 72,600 | — | — |
| 1978-09-08 | $8.83 | $8.83 | 96,900 | — | — |
| 1978-09-07 | $9.08 | $9.08 | 90,000 | — | — |
| 1978-09-06 | $9.29 | $9.29 | 58,200 | — | — |
| 1978-09-05 | $9.29 | $9.29 | 144,900 | — | — |
| 1978-09-01 | $9.21 | $9.21 | 142,500 | — | — |
| 1978-08-31 | $9.00 | $9.00 | 68,100 | — | — |
| 1978-08-30 | $8.96 | $8.96 | 119,100 | — | — |
| 1978-08-29 | $9.13 | $9.12 | 165,000 | — | — |
| 1978-08-28 | $8.54 | $8.54 | 70,500 | — | — |
| 1978-08-25 | $8.54 | $8.54 | 86,700 | — | — |
| 1978-08-24 | $8.63 | $8.62 | 100,200 | — | — |
| 1978-08-23 | $8.67 | $8.67 | 144,600 | — | — |
| 1978-08-22 | $8.75 | $8.75 | 66,600 | — | — |
| 1978-08-21 | $8.83 | $8.83 | 193,800 | — | — |
| 1978-08-18 | $8.63 | $8.62 | 171,000 | — | — |
| 1978-08-17 | $8.71 | $8.71 | 188,400 | — | — |
| 1978-08-16 | $8.92 | $8.92 | 140,100 | — | — |
| 1978-08-15 | $9.04 | $9.04 | 163,500 | — | — |
| 1978-08-14 | $9.29 | $9.29 | 212,700 | — | — |
| 1978-08-11 | $9.04 | $9.04 | 214,200 | — | — |
| 1978-08-10 | $9.21 | $9.21 | 179,400 | — | — |
| 1978-08-09 | $8.88 | $8.88 | 132,600 | — | — |
| 1978-08-08 | $9.00 | $9.00 | 133,500 | — | — |
| 1978-08-07 | $8.96 | $8.96 | 175,200 | — | — |
| 1978-08-04 | $8.75 | $8.75 | 131,700 | — | — |
| 1978-08-03 | $8.58 | $8.58 | 160,800 | — | — |
| 1978-08-02 | $8.42 | $8.42 | 104,700 | — | — |
| 1978-08-01 | $8.67 | $8.67 | 286,200 | — | — |
| 1978-07-31 | $8.83 | $8.83 | 176,700 | — | — |
| 1978-07-28 | $8.92 | $8.92 | 330,000 | — | — |
| 1978-07-27 | $8.88 | $8.88 | 220,500 | — | — |
| 1978-07-26 | $8.33 | $8.33 | 176,100 | — | — |
| 1978-07-25 | $8.29 | $8.29 | 215,700 | — | — |
| 1978-07-24 | $8.21 | $8.21 | 631,800 | — | — |
| 1978-07-21 | $8.33 | $8.33 | 761,400 | — | — |
| 1978-07-20 | $7.67 | $7.67 | 219,000 | — | — |
| 1978-07-19 | $7.04 | $7.04 | 37,500 | — | — |
| 1978-07-18 | $7.04 | $7.04 | 50,700 | — | — |
| 1978-07-17 | $6.92 | $6.92 | 19,500 | — | — |
| 1978-07-14 | $6.88 | $6.87 | 54,000 | — | — |
| 1978-07-13 | $6.92 | $6.92 | 42,300 | — | — |
| 1978-07-12 | $7.00 | $7.00 | 41,700 | — | — |
| 1978-07-11 | $7.04 | $7.04 | 48,900 | — | — |
| 1978-07-10 | $7.13 | $7.12 | 81,900 | — | — |
| 1978-07-07 | $7.08 | $7.08 | 38,700 | — | — |
| 1978-07-06 | $7.04 | $7.04 | 42,600 | — | — |
| 1978-07-05 | $7.17 | $7.17 | 106,200 | — | — |
| 1978-07-03 | $7.08 | $7.08 | 22,800 | — | — |
| 1978-06-30 | $6.96 | $6.96 | 16,200 | — | — |
| 1978-06-29 | $7.04 | $7.04 | 52,800 | — | — |
| 1978-06-28 | $6.92 | $6.92 | 78,000 | — | — |
| 1978-06-27 | $6.92 | $6.92 | 114,300 | — | — |
| 1978-06-26 | $6.96 | $6.96 | 52,800 | — | — |
| 1978-06-23 | $7.00 | $7.00 | 38,100 | — | — |
| 1978-06-22 | $6.88 | $6.87 | 35,400 | — | — |
| 1978-06-21 | $6.96 | $6.96 | 74,700 | — | — |
| 1978-06-20 | $7.04 | $7.04 | 203,100 | — | — |
| 1978-06-19 | $6.83 | $6.83 | 42,000 | — | — |
| 1978-06-16 | $6.88 | $6.87 | 59,100 | — | — |
| 1978-06-15 | $6.88 | $6.87 | 39,600 | — | — |
| 1978-06-14 | $6.88 | $6.87 | 142,500 | — | — |
| 1978-06-13 | $6.75 | $6.75 | 32,700 | — | — |
| 1978-06-12 | $6.75 | $6.75 | 37,500 | — | — |
| 1978-06-09 | $6.67 | $6.67 | 33,600 | — | — |
| 1978-06-08 | $6.63 | $6.63 | 36,000 | — | — |
| 1978-06-07 | $6.67 | $6.67 | 62,400 | — | — |
| 1978-06-06 | $6.67 | $6.67 | 69,300 | — | — |
| 1978-06-05 | $6.63 | $6.63 | 46,500 | — | — |
| 1978-06-02 | $6.67 | $6.67 | 61,800 | — | — |
| 1978-06-01 | $6.83 | $6.83 | 56,400 | — | — |
| 1978-05-31 | $6.79 | $6.79 | 46,500 | — | — |
| 1978-05-30 | $6.79 | $6.79 | 101,100 | — | — |
| 1978-05-26 | $6.75 | $6.75 | 33,600 | — | — |
| 1978-05-25 | $6.71 | $6.71 | 52,500 | — | — |
| 1978-05-24 | $6.79 | $6.79 | 76,800 | — | — |
| 1978-05-23 | $6.79 | $6.79 | 205,500 | — | — |
| 1978-05-22 | $6.54 | $6.54 | 171,000 | — | — |
| 1978-05-19 | $6.67 | $6.67 | 118,200 | — | — |
| 1978-05-18 | $6.63 | $6.63 | 55,800 | — | — |
| 1978-05-17 | $6.54 | $6.54 | 53,400 | — | — |
| 1978-05-16 | $6.63 | $6.63 | 33,900 | — | — |
| 1978-05-15 | $6.63 | $6.63 | 48,900 | — | — |
| 1978-05-12 | $6.54 | $6.54 | 94,500 | — | — |
| 1978-05-11 | $6.58 | $6.58 | 35,400 | — | — |
| 1978-05-10 | $6.63 | $6.63 | 77,700 | — | — |
| 1978-05-09 | $6.67 | $6.67 | 54,000 | — | — |
| 1978-05-08 | $6.63 | $6.63 | 82,800 | — | — |
| 1978-05-05 | $6.79 | $6.79 | 39,300 | — | — |
| 1978-05-04 | $6.83 | $6.83 | 73,200 | — | — |
| 1978-05-03 | $6.83 | $6.83 | 54,900 | — | — |
| 1978-05-02 | $6.71 | $6.71 | 23,700 | — | — |
| 1978-05-01 | $6.71 | $6.71 | 53,400 | — | — |
| 1978-04-28 | $6.71 | $6.71 | 41,100 | — | — |
| 1978-04-27 | $6.67 | $6.67 | 45,600 | — | — |
| 1978-04-26 | $6.63 | $6.63 | 74,700 | — | — |
| 1978-04-25 | $6.46 | $6.46 | 77,700 | — | — |
| 1978-04-24 | $6.46 | $6.46 | 90,900 | — | — |
| 1978-04-21 | $6.46 | $6.46 | 255,600 | — | — |
| 1978-04-20 | $6.50 | $6.50 | 357,300 | — | — |
| 1978-04-19 | $6.63 | $6.63 | 118,800 | — | — |
| 1978-04-18 | $6.58 | $6.58 | 73,800 | — | — |
| 1978-04-17 | $6.50 | $6.50 | 185,100 | — | — |
| 1978-04-14 | $6.67 | $6.67 | 105,000 | — | — |
| 1978-04-13 | $6.79 | $6.79 | 77,400 | — | — |
| 1978-04-12 | $6.96 | $6.96 | 31,500 | — | — |
| 1978-04-11 | $6.96 | $6.96 | 38,700 | — | — |
| 1978-04-10 | $6.92 | $6.92 | 16,800 | — | — |
| 1978-04-07 | $6.96 | $6.96 | 36,000 | — | — |
| 1978-04-06 | $7.04 | $7.04 | 60,000 | — | — |
| 1978-04-05 | $6.88 | $6.87 | 45,600 | — | — |
| 1978-04-04 | $6.88 | $6.87 | 61,200 | — | — |
| 1978-04-03 | $6.96 | $6.96 | 111,900 | — | — |
| 1978-03-31 | $7.17 | $7.17 | 33,300 | — | — |
| 1978-03-30 | $7.08 | $7.08 | 22,200 | — | — |
| 1978-03-29 | $7.17 | $7.17 | 45,300 | — | — |
| 1978-03-28 | $7.17 | $7.17 | 41,100 | — | — |
| 1978-03-27 | $7.25 | $7.25 | 43,800 | — | — |
| 1978-03-23 | $7.25 | $7.25 | 53,400 | — | — |
| 1978-03-22 | $7.25 | $7.25 | 99,000 | — | — |
| 1978-03-21 | $7.08 | $7.08 | 77,400 | — | — |
| 1978-03-20 | $6.83 | $6.83 | 69,600 | — | — |
| 1978-03-17 | $7.04 | $7.04 | 67,800 | — | — |
| 1978-03-16 | $7.13 | $7.12 | 73,200 | — | — |
| 1978-03-15 | $7.21 | $7.21 | 44,700 | — | — |
| 1978-03-14 | $7.25 | $7.25 | 51,000 | — | — |
| 1978-03-13 | $7.42 | $7.42 | 72,900 | — | — |
| 1978-03-10 | $7.21 | $7.21 | 52,800 | — | — |
| 1978-03-09 | $7.33 | $7.33 | 94,200 | — | — |
| 1978-03-08 | $7.50 | $7.50 | 199,500 | — | — |
| 1978-03-07 | $7.42 | $7.42 | 254,400 | — | — |
| 1978-03-06 | $7.25 | $7.25 | 63,000 | — | — |
| 1978-03-03 | $7.08 | $7.08 | 26,700 | — | — |
| 1978-03-02 | $7.08 | $7.08 | 49,200 | — | — |
| 1978-03-01 | $7.08 | $7.08 | 48,000 | — | — |
| 1978-02-28 | $7.13 | $7.12 | 103,800 | — | — |
| 1978-02-27 | $6.96 | $6.96 | 42,300 | — | — |
| 1978-02-24 | $6.83 | $6.83 | 77,700 | — | — |
| 1978-02-23 | $6.96 | $6.96 | 116,700 | — | — |
| 1978-02-22 | $6.92 | $6.92 | 96,000 | — | — |
| 1978-02-21 | $6.96 | $6.96 | 94,800 | — | — |
| 1978-02-17 | $6.88 | $6.87 | 57,000 | — | — |
| 1978-02-16 | $6.96 | $6.96 | 31,500 | — | — |
| 1978-02-15 | $6.96 | $6.96 | 61,200 | — | — |
| 1978-02-14 | $6.96 | $6.96 | 68,100 | — | — |
| 1978-02-13 | $6.96 | $6.96 | 41,700 | — | — |
| 1978-02-10 | $7.00 | $7.00 | 39,000 | — | — |
| 1978-02-09 | $6.88 | $6.87 | 46,200 | — | — |
| 1978-02-08 | $6.88 | $6.87 | 36,000 | — | — |
| 1978-02-07 | $6.96 | $6.96 | 26,100 | — | — |
| 1978-02-06 | $7.00 | $7.00 | 30,000 | — | — |
| 1978-02-03 | $7.04 | $7.04 | 30,300 | — | — |
| 1978-02-02 | $6.96 | $6.96 | 56,100 | — | — |
| 1978-02-01 | $7.00 | $7.00 | 47,700 | — | — |
| 1978-01-31 | $7.13 | $7.12 | 68,100 | — | — |
| 1978-01-30 | $7.13 | $7.12 | 43,800 | — | — |
| 1978-01-27 | $7.25 | $7.25 | 25,500 | — | — |
| 1978-01-26 | $7.33 | $7.33 | 54,600 | — | — |
| 1978-01-25 | $7.33 | $7.33 | 55,200 | — | — |
| 1978-01-24 | $7.42 | $7.42 | 92,100 | — | — |
| 1978-01-23 | $7.42 | $7.42 | 114,000 | — | — |
| 1978-01-20 | $7.33 | $7.33 | 18,000 | — | — |
| 1978-01-19 | $7.25 | $7.25 | 57,000 | — | — |
| 1978-01-18 | $7.21 | $7.21 | 45,600 | — | — |
| 1978-01-17 | $7.21 | $7.21 | 59,400 | — | — |
| 1978-01-16 | $7.38 | $7.37 | 111,900 | — | — |
| 1978-01-13 | $7.38 | $7.37 | 64,200 | — | — |
| 1978-01-12 | $7.38 | $7.37 | 183,000 | — | — |
| 1978-01-11 | $7.33 | $7.33 | 148,500 | — | — |
| 1978-01-10 | $7.21 | $7.21 | 89,400 | — | — |
| 1978-01-09 | $7.25 | $7.25 | 87,600 | — | — |
| 1978-01-06 | $7.21 | $7.21 | 141,300 | — | — |
| 1978-01-05 | $7.25 | $7.25 | 167,100 | — | — |
| 1978-01-04 | $7.00 | $7.00 | 226,500 | — | — |
| 1978-01-03 | $7.21 | $7.21 | 151,500 | — | — |