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 | $3.55 | $3.55 | 273,680 | — | — |
| 1978-12-28 | $3.44 | $3.44 | 40,040 | — | — |
| 1978-12-27 | $3.58 | $3.58 | 85,800 | — | — |
| 1978-12-26 | $3.66 | $3.66 | 77,000 | — | — |
| 1978-12-22 | $3.55 | $3.55 | 65,120 | — | — |
| 1978-12-21 | $3.41 | $3.41 | 117,920 | — | — |
| 1978-12-20 | $3.35 | $3.35 | 100,320 | — | — |
| 1978-12-19 | $3.38 | $3.38 | 178,200 | — | — |
| 1978-12-18 | $3.38 | $3.38 | 115,720 | — | — |
| 1978-12-15 | $3.58 | $3.58 | 34,760 | — | — |
| 1978-12-14 | $3.64 | $3.64 | 20,680 | — | — |
| 1978-12-13 | $3.64 | $3.64 | 65,120 | — | — |
| 1978-12-12 | $3.69 | $3.69 | 60,280 | — | — |
| 1978-12-11 | $3.72 | $3.72 | 40,920 | — | — |
| 1978-12-08 | $3.72 | $3.72 | 43,120 | — | — |
| 1978-12-07 | $3.78 | $3.78 | 93,720 | — | — |
| 1978-12-06 | $3.86 | $3.86 | 104,280 | — | — |
| 1978-12-05 | $3.81 | $3.81 | 117,480 | — | — |
| 1978-12-04 | $3.72 | $3.72 | 102,080 | — | — |
| 1978-12-01 | $3.64 | $3.64 | 62,040 | — | — |
| 1978-11-30 | $3.47 | $3.47 | 53,680 | — | — |
| 1978-11-29 | $3.44 | $3.44 | 76,560 | — | — |
| 1978-11-28 | $3.47 | $3.47 | 44,000 | — | — |
| 1978-11-27 | $3.58 | $3.58 | 24,640 | — | — |
| 1978-11-24 | $3.58 | $3.58 | 19,360 | — | — |
| 1978-11-22 | $3.58 | $3.58 | 18,480 | — | — |
| 1978-11-21 | $3.58 | $3.58 | 76,120 | — | — |
| 1978-11-20 | $3.58 | $3.58 | 41,800 | — | — |
| 1978-11-17 | $3.44 | $3.44 | 142,120 | — | — |
| 1978-11-16 | $3.35 | $3.35 | 18,920 | — | — |
| 1978-11-15 | $3.35 | $3.35 | 44,000 | — | — |
| 1978-11-14 | $3.32 | $3.32 | 99,880 | — | — |
| 1978-11-13 | $3.41 | $3.41 | 97,240 | — | — |
| 1978-11-10 | $3.44 | $3.44 | 32,560 | — | — |
| 1978-11-09 | $3.41 | $3.41 | 85,800 | — | — |
| 1978-11-08 | $3.41 | $3.41 | 52,360 | — | — |
| 1978-11-07 | $3.44 | $3.44 | 82,280 | — | — |
| 1978-11-06 | $3.58 | $3.58 | 26,400 | — | — |
| 1978-11-03 | $3.58 | $3.58 | 106,040 | — | — |
| 1978-11-02 | $3.58 | $3.58 | 333,080 | — | — |
| 1978-11-01 | $3.64 | $3.64 | 294,360 | — | — |
| 1978-10-31 | $3.35 | $3.35 | 175,560 | — | — |
| 1978-10-30 | $3.47 | $3.47 | 249,040 | — | — |
| 1978-10-27 | $3.35 | $3.35 | 129,360 | — | — |
| 1978-10-26 | $3.58 | $3.58 | 214,720 | — | — |
| 1978-10-25 | $3.86 | $3.86 | 231,440 | — | — |
| 1978-10-24 | $4.03 | $4.03 | 171,160 | — | — |
| 1978-10-23 | $4.09 | $4.09 | 166,760 | — | — |
| 1978-10-20 | $4.15 | $4.15 | 267,520 | — | — |
| 1978-10-19 | $4.35 | $4.35 | 100,760 | — | — |
| 1978-10-18 | $4.43 | $4.43 | 105,600 | — | — |
| 1978-10-17 | $4.49 | $4.49 | 128,480 | — | — |
| 1978-10-16 | $4.63 | $4.63 | 62,040 | — | — |
| 1978-10-13 | $4.77 | $4.77 | 24,200 | — | — |
| 1978-10-12 | $4.80 | $4.80 | 95,480 | — | — |
| 1978-10-11 | $4.77 | $4.77 | 29,920 | — | — |
| 1978-10-10 | $4.83 | $4.83 | 83,160 | — | — |
| 1978-10-09 | $4.97 | $4.97 | 65,120 | — | — |
| 1978-10-06 | $4.83 | $4.83 | 179,960 | — | — |
| 1978-10-05 | $4.72 | $4.72 | 279,840 | — | — |
| 1978-10-04 | $4.72 | $4.72 | 72,600 | — | — |
| 1978-10-03 | $4.77 | $4.77 | 175,560 | — | — |
| 1978-10-02 | $4.77 | $4.77 | 36,960 | — | — |
| 1978-09-29 | $4.69 | $4.69 | 27,720 | — | — |
| 1978-09-28 | $4.69 | $4.69 | 93,720 | — | — |
| 1978-09-27 | $4.69 | $4.69 | 67,320 | — | — |
| 1978-09-26 | $4.80 | $4.80 | 131,560 | — | — |
| 1978-09-25 | $4.66 | $4.66 | 128,480 | — | — |
| 1978-09-22 | $4.66 | $4.66 | 115,280 | — | — |
| 1978-09-21 | $4.66 | $4.66 | 62,040 | — | — |
| 1978-09-20 | $4.60 | $4.60 | 207,240 | — | — |
| 1978-09-19 | $4.60 | $4.60 | 141,240 | — | — |
| 1978-09-18 | $4.66 | $4.66 | 82,280 | — | — |
| 1978-09-15 | $4.77 | $4.77 | 134,640 | — | — |
| 1978-09-14 | $4.89 | $4.89 | 79,200 | — | — |
| 1978-09-13 | $4.97 | $4.97 | 138,600 | — | — |
| 1978-09-12 | $5.09 | $5.09 | 114,840 | — | — |
| 1978-09-11 | $5.09 | $5.09 | 94,600 | — | — |
| 1978-09-08 | $5.20 | $5.20 | 121,440 | — | — |
| 1978-09-07 | $5.17 | $5.17 | 39,600 | — | — |
| 1978-09-06 | $5.23 | $5.23 | 270,160 | — | — |
| 1978-09-05 | $5.09 | $5.09 | 115,280 | — | — |
| 1978-09-01 | $5.09 | $5.09 | 109,120 | — | — |
| 1978-08-31 | $5.11 | $5.11 | 110,440 | — | — |
| 1978-08-30 | $5.14 | $5.14 | 213,840 | — | — |
| 1978-08-29 | $5.11 | $5.11 | 199,320 | — | — |
| 1978-08-28 | $5.23 | $5.23 | 522,720 | — | — |
| 1978-08-25 | $5.20 | $5.20 | 413,600 | — | — |
| 1978-08-24 | $4.97 | $4.97 | 79,640 | — | — |
| 1978-08-23 | $5.03 | $5.03 | 236,280 | — | — |
| 1978-08-22 | $4.97 | $4.97 | 191,400 | — | — |
| 1978-08-21 | $4.97 | $4.97 | 127,600 | — | — |
| 1978-08-18 | $5.03 | $5.03 | 339,240 | — | — |
| 1978-08-17 | $5.11 | $5.11 | 1,074,040 | — | — |
| 1978-08-16 | $4.91 | $4.91 | 276,320 | — | — |
| 1978-08-15 | $4.83 | $4.83 | 644,160 | — | — |
| 1978-08-14 | $4.77 | $4.77 | 447,040 | — | — |
| 1978-08-11 | $4.83 | $4.83 | 415,360 | — | — |
| 1978-08-10 | $4.77 | $4.77 | 330,880 | — | — |
| 1978-08-09 | $4.83 | $4.83 | 1,603,360 | — | — |
| 1978-08-08 | $4.63 | $4.63 | 384,120 | — | — |
| 1978-08-07 | $4.40 | $4.40 | 146,520 | — | — |
| 1978-08-04 | $4.35 | $4.35 | 99,880 | — | — |
| 1978-08-03 | $4.35 | $4.35 | 258,280 | — | — |
| 1978-08-02 | $4.32 | $4.32 | 98,120 | — | — |
| 1978-08-01 | $4.35 | $4.35 | 172,040 | — | — |
| 1978-07-31 | $4.15 | $4.15 | 25,080 | — | — |
| 1978-07-28 | $4.23 | $4.23 | 140,800 | — | — |
| 1978-07-27 | $4.18 | $4.18 | 179,520 | — | — |
| 1978-07-26 | $4.09 | $4.09 | 272,800 | — | — |
| 1978-07-25 | $3.89 | $3.89 | 65,560 | — | — |
| 1978-07-24 | $3.86 | $3.86 | 99,440 | — | — |
| 1978-07-21 | $3.92 | $3.92 | 118,800 | — | — |
| 1978-07-20 | $3.92 | $3.92 | 89,320 | — | — |
| 1978-07-19 | $3.92 | $3.92 | 425,040 | — | — |
| 1978-07-18 | $3.92 | $3.92 | 9,680 | — | — |
| 1978-07-17 | $3.95 | $3.95 | 45,320 | — | — |
| 1978-07-14 | $3.89 | $3.89 | 56,320 | — | — |
| 1978-07-13 | $3.81 | $3.81 | 31,240 | — | — |
| 1978-07-12 | $3.81 | $3.81 | 100,320 | — | — |
| 1978-07-11 | $3.81 | $3.81 | 102,080 | — | — |
| 1978-07-10 | $3.78 | $3.78 | 7,480 | — | — |
| 1978-07-07 | $3.81 | $3.81 | 13,640 | — | — |
| 1978-07-06 | $3.81 | $3.81 | 124,080 | — | — |
| 1978-07-05 | $3.78 | $3.78 | 73,920 | — | — |
| 1978-07-03 | $3.86 | $3.86 | 55,440 | — | — |
| 1978-06-30 | $3.84 | $3.84 | 34,320 | — | — |
| 1978-06-29 | $3.86 | $3.86 | 36,960 | — | — |
| 1978-06-28 | $3.86 | $3.86 | 39,600 | — | — |
| 1978-06-27 | $3.81 | $3.81 | 25,520 | — | — |
| 1978-06-26 | $3.84 | $3.84 | 104,720 | — | — |
| 1978-06-23 | $4.01 | $4.01 | 63,360 | — | — |
| 1978-06-22 | $4.03 | $4.03 | 66,880 | — | — |
| 1978-06-21 | $3.98 | $3.98 | 88,440 | — | — |
| 1978-06-20 | $4.06 | $4.06 | 165,000 | — | — |
| 1978-06-19 | $4.12 | $4.12 | 59,840 | — | — |
| 1978-06-16 | $4.15 | $4.15 | 74,360 | — | — |
| 1978-06-15 | $4.15 | $4.15 | 55,880 | — | — |
| 1978-06-14 | $4.32 | $4.32 | 49,720 | — | — |
| 1978-06-13 | $4.35 | $4.35 | 55,880 | — | — |
| 1978-06-12 | $4.43 | $4.43 | 112,200 | — | — |
| 1978-06-09 | $4.43 | $4.43 | 100,760 | — | — |
| 1978-06-08 | $4.49 | $4.49 | 165,440 | — | — |
| 1978-06-07 | $4.40 | $4.40 | 129,800 | — | — |
| 1978-06-06 | $4.35 | $4.35 | 236,720 | — | — |
| 1978-06-05 | $4.40 | $4.40 | 296,120 | — | — |
| 1978-06-02 | $4.20 | $4.20 | 65,560 | — | — |
| 1978-06-01 | $4.12 | $4.12 | 34,760 | — | — |
| 1978-05-31 | $4.18 | $4.18 | 244,200 | — | — |
| 1978-05-30 | $4.12 | $4.12 | 77,880 | — | — |
| 1978-05-26 | $4.06 | $4.06 | 58,520 | — | — |
| 1978-05-25 | $4.15 | $4.15 | 232,760 | — | — |
| 1978-05-24 | $4.26 | $4.26 | 117,920 | — | — |
| 1978-05-23 | $4.29 | $4.29 | 202,400 | — | — |
| 1978-05-22 | $4.23 | $4.23 | 116,160 | — | — |
| 1978-05-19 | $4.23 | $4.23 | 138,600 | — | — |
| 1978-05-18 | $4.32 | $4.32 | 276,760 | — | — |
| 1978-05-17 | $4.35 | $4.35 | 583,000 | — | — |
| 1978-05-16 | $4.43 | $4.43 | 546,040 | — | — |
| 1978-05-15 | $4.32 | $4.32 | 197,120 | — | — |
| 1978-05-12 | $4.35 | $4.35 | 311,520 | — | — |
| 1978-05-11 | $4.23 | $4.23 | 158,840 | — | — |
| 1978-05-10 | $4.15 | $4.15 | 165,000 | — | — |
| 1978-05-09 | $4.15 | $4.15 | 189,200 | — | — |
| 1978-05-08 | $4.12 | $4.12 | 280,720 | — | — |
| 1978-05-05 | $4.01 | $4.01 | 488,400 | — | — |
| 1978-05-04 | $4.01 | $4.01 | 220,000 | — | — |
| 1978-05-03 | $3.84 | $3.84 | 585,640 | — | — |
| 1978-05-02 | $3.89 | $3.89 | 391,600 | — | — |
| 1978-05-01 | $3.84 | $3.84 | 281,600 | — | — |
| 1978-04-28 | $3.66 | $3.66 | 107,360 | — | — |
| 1978-04-27 | $3.72 | $3.72 | 143,000 | — | — |
| 1978-04-26 | $3.72 | $3.72 | 77,440 | — | — |
| 1978-04-25 | $3.78 | $3.78 | 192,720 | — | — |
| 1978-04-24 | $3.84 | $3.84 | 34,320 | — | — |
| 1978-04-21 | $3.84 | $3.84 | 29,040 | — | — |
| 1978-04-20 | $3.84 | $3.84 | 185,240 | — | — |
| 1978-04-19 | $3.78 | $3.78 | 84,040 | — | — |
| 1978-04-18 | $3.81 | $3.81 | 58,080 | — | — |
| 1978-04-17 | $3.86 | $3.86 | 183,040 | — | — |
| 1978-04-14 | $3.89 | $3.89 | 354,200 | — | — |
| 1978-04-13 | $3.86 | $3.86 | 162,800 | — | — |
| 1978-04-12 | $3.72 | $3.72 | 91,080 | — | — |
| 1978-04-11 | $3.78 | $3.78 | 159,720 | — | — |
| 1978-04-10 | $3.72 | $3.72 | 46,200 | — | — |
| 1978-04-07 | $3.72 | $3.72 | 60,720 | — | — |
| 1978-04-06 | $3.72 | $3.72 | 51,040 | — | — |
| 1978-04-05 | $3.78 | $3.78 | 110,000 | — | — |
| 1978-04-04 | $3.69 | $3.69 | 53,680 | — | — |
| 1978-04-03 | $3.69 | $3.69 | 51,920 | — | — |
| 1978-03-31 | $3.78 | $3.78 | 82,280 | — | — |
| 1978-03-30 | $3.81 | $3.81 | 148,280 | — | — |
| 1978-03-29 | $3.69 | $3.69 | 34,760 | — | — |
| 1978-03-28 | $3.72 | $3.72 | 124,960 | — | — |
| 1978-03-27 | $3.58 | $3.58 | 38,280 | — | — |
| 1978-03-23 | $3.64 | $3.64 | 51,920 | — | — |
| 1978-03-22 | $3.64 | $3.64 | 92,400 | — | — |
| 1978-03-21 | $3.64 | $3.64 | 133,320 | — | — |
| 1978-03-20 | $3.72 | $3.72 | 107,360 | — | — |
| 1978-03-17 | $3.78 | $3.78 | 374,880 | — | — |
| 1978-03-16 | $3.66 | $3.66 | 428,560 | — | — |
| 1978-03-15 | $3.38 | $3.38 | 33,000 | — | — |
| 1978-03-14 | $3.38 | $3.38 | 31,240 | — | — |
| 1978-03-13 | $3.41 | $3.41 | 77,000 | — | — |
| 1978-03-10 | $3.44 | $3.44 | 106,920 | — | — |
| 1978-03-09 | $3.32 | $3.32 | 54,560 | — | — |
| 1978-03-08 | $3.38 | $3.38 | 139,480 | — | — |
| 1978-03-07 | $3.35 | $3.35 | 121,880 | — | — |
| 1978-03-06 | $3.24 | $3.24 | 99,440 | — | — |
| 1978-03-03 | $3.27 | $3.27 | 60,280 | — | — |
| 1978-03-02 | $3.21 | $3.21 | 15,400 | — | — |
| 1978-03-01 | $3.21 | $3.21 | 51,480 | — | — |
| 1978-02-28 | $3.27 | $3.27 | 50,600 | — | — |
| 1978-02-27 | $3.32 | $3.32 | 44,880 | — | — |
| 1978-02-24 | $3.38 | $3.38 | 220,000 | — | — |
| 1978-02-23 | $3.27 | $3.27 | 46,640 | — | — |
| 1978-02-22 | $3.27 | $3.27 | 25,960 | — | — |
| 1978-02-21 | $3.27 | $3.27 | 33,440 | — | — |
| 1978-02-17 | $3.24 | $3.24 | 61,160 | — | — |
| 1978-02-16 | $3.24 | $3.24 | 151,800 | — | — |
| 1978-02-15 | $3.32 | $3.32 | 54,120 | — | — |
| 1978-02-14 | $3.32 | $3.32 | 14,520 | — | — |
| 1978-02-13 | $3.32 | $3.32 | 27,720 | — | — |
| 1978-02-10 | $3.38 | $3.38 | 143,440 | — | — |
| 1978-02-09 | $3.38 | $3.38 | 12,760 | — | — |
| 1978-02-08 | $3.38 | $3.38 | 129,360 | — | — |
| 1978-02-07 | $3.32 | $3.32 | 26,400 | — | — |
| 1978-02-06 | $3.27 | $3.27 | 45,760 | — | — |
| 1978-02-03 | $3.35 | $3.35 | 14,520 | — | — |
| 1978-02-02 | $3.35 | $3.35 | 80,520 | — | — |
| 1978-02-01 | $3.35 | $3.35 | 69,520 | — | — |
| 1978-01-31 | $3.27 | $3.27 | 61,600 | — | — |
| 1978-01-30 | $3.27 | $3.27 | 72,600 | — | — |
| 1978-01-27 | $3.27 | $3.27 | 44,000 | — | — |
| 1978-01-26 | $3.35 | $3.35 | 22,880 | — | — |
| 1978-01-25 | $3.35 | $3.35 | 64,680 | — | — |
| 1978-01-24 | $3.41 | $3.41 | 66,440 | — | — |
| 1978-01-23 | $3.35 | $3.35 | 29,480 | — | — |
| 1978-01-20 | $3.41 | $3.41 | 38,720 | — | — |
| 1978-01-19 | $3.41 | $3.41 | 75,240 | — | — |
| 1978-01-18 | $3.52 | $3.52 | 93,280 | — | — |
| 1978-01-17 | $3.47 | $3.47 | 38,280 | — | — |
| 1978-01-16 | $3.41 | $3.41 | 45,760 | — | — |
| 1978-01-13 | $3.41 | $3.41 | 26,840 | — | — |
| 1978-01-12 | $3.41 | $3.41 | 251,240 | — | — |
| 1978-01-11 | $3.41 | $3.41 | 57,640 | — | — |
| 1978-01-10 | $3.44 | $3.44 | 56,760 | — | — |
| 1978-01-09 | $3.52 | $3.52 | 60,280 | — | — |
| 1978-01-06 | $3.58 | $3.58 | 163,240 | — | — |
| 1978-01-05 | $3.64 | $3.64 | 91,520 | — | — |
| 1978-01-04 | $3.64 | $3.64 | 187,440 | — | — |
| 1978-01-03 | $3.58 | $3.58 | 49,280 | — | — |