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 | $1.20 | $1.20 | 16,740 | — | — |
| 1978-12-28 | $1.16 | $1.16 | 20,790 | — | — |
| 1978-12-27 | $1.16 | $1.16 | 15,120 | — | — |
| 1978-12-26 | $1.16 | $1.16 | 10,800 | — | — |
| 1978-12-22 | $1.20 | $1.20 | 7,290 | — | — |
| 1978-12-21 | $1.16 | $1.16 | 8,100 | — | — |
| 1978-12-20 | $1.16 | $1.16 | 2,700 | — | — |
| 1978-12-19 | $1.16 | $1.16 | 67,500 | — | — |
| 1978-12-18 | $1.20 | $1.20 | 2,700 | — | — |
| 1978-12-15 | $1.25 | $1.25 | 32,130 | — | — |
| 1978-12-14 | $1.25 | $1.25 | 8,640 | — | — |
| 1978-12-13 | $1.25 | $1.25 | 15,390 | — | — |
| 1978-12-12 | $1.20 | $1.20 | 14,040 | — | — |
| 1978-12-11 | $1.20 | $1.20 | 3,510 | — | — |
| 1978-12-08 | $1.20 | $1.20 | 4,320 | — | — |
| 1978-12-07 | $1.25 | $1.25 | 5,940 | — | — |
| 1978-12-06 | $1.25 | $1.25 | 3,780 | — | — |
| 1978-12-05 | $1.25 | $1.25 | 39,420 | — | — |
| 1978-12-04 | $1.25 | $1.25 | 270 | — | — |
| 1978-12-01 | $1.25 | $1.25 | 1,890 | — | — |
| 1978-11-30 | $1.25 | $1.25 | 7,020 | — | — |
| 1978-11-29 | $1.25 | $1.25 | 10,800 | — | — |
| 1978-11-28 | $1.34 | $1.34 | 3,240 | — | — |
| 1978-11-27 | $1.39 | $1.39 | 5,400 | — | — |
| 1978-11-24 | $1.34 | $1.34 | 1,620 | — | — |
| 1978-11-22 | $1.34 | $1.34 | 9,720 | — | — |
| 1978-11-21 | $1.20 | $1.20 | 7,020 | — | — |
| 1978-11-20 | $1.20 | $1.20 | 27,540 | — | — |
| 1978-11-17 | $1.06 | $1.06 | 540 | — | — |
| 1978-11-16 | $1.16 | $1.16 | 14,310 | — | — |
| 1978-11-15 | $1.06 | $1.06 | 13,230 | — | — |
| 1978-11-14 | $1.06 | $1.06 | 7,830 | — | — |
| 1978-11-13 | $1.16 | $1.16 | 1,890 | — | — |
| 1978-11-10 | $1.16 | $1.16 | 270 | — | — |
| 1978-11-09 | $1.16 | $1.16 | 8,910 | — | — |
| 1978-11-08 | $1.16 | $1.16 | 8,100 | — | — |
| 1978-11-07 | $1.16 | $1.16 | 8,100 | — | — |
| 1978-11-06 | $1.25 | $1.25 | 33,210 | — | — |
| 1978-11-03 | $1.16 | $1.16 | 32,940 | — | — |
| 1978-11-02 | $1.16 | $1.16 | 51,840 | — | — |
| 1978-11-01 | $1.16 | $1.16 | 12,420 | — | — |
| 1978-10-31 | $1.06 | $1.06 | 22,140 | — | — |
| 1978-10-30 | $1.06 | $1.06 | 30,240 | — | — |
| 1978-10-27 | $1.25 | $1.25 | 32,400 | — | — |
| 1978-10-26 | $1.34 | $1.34 | 12,420 | — | — |
| 1978-10-25 | $1.39 | $1.39 | 19,440 | — | — |
| 1978-10-24 | $1.39 | $1.39 | 12,420 | — | — |
| 1978-10-23 | $1.30 | $1.30 | 23,220 | — | — |
| 1978-10-20 | $1.39 | $1.39 | 24,030 | — | — |
| 1978-10-19 | $1.44 | $1.44 | 31,320 | — | — |
| 1978-10-18 | $1.39 | $1.39 | 52,110 | — | — |
| 1978-10-17 | $1.62 | $1.62 | 14,040 | — | — |
| 1978-10-16 | $1.71 | $1.71 | 8,640 | — | — |
| 1978-10-13 | $1.71 | $1.71 | 4,320 | — | — |
| 1978-10-12 | $1.71 | $1.71 | 810 | — | — |
| 1978-10-11 | $1.71 | $1.71 | 1,890 | — | — |
| 1978-10-10 | $1.71 | $1.71 | 3,780 | — | — |
| 1978-10-09 | $1.71 | $1.71 | 26,730 | — | — |
| 1978-10-06 | $1.71 | $1.71 | 7,020 | — | — |
| 1978-10-05 | $1.71 | $1.71 | 12,420 | — | — |
| 1978-10-04 | $1.76 | $1.76 | 10,530 | — | — |
| 1978-10-03 | $1.81 | $1.81 | 2,700 | — | — |
| 1978-10-02 | $1.81 | $1.81 | 8,910 | — | — |
| 1978-09-29 | $1.76 | $1.76 | 1,620 | — | — |
| 1978-09-28 | $1.76 | $1.76 | 2,430 | — | — |
| 1978-09-27 | $1.81 | $1.81 | 7,830 | — | — |
| 1978-09-26 | $1.81 | $1.81 | 15,930 | — | — |
| 1978-09-25 | $1.81 | $1.81 | 6,210 | — | — |
| 1978-09-22 | $1.85 | $1.85 | 5,130 | — | — |
| 1978-09-21 | $1.90 | $1.90 | 2,700 | — | — |
| 1978-09-20 | $1.99 | $1.99 | 10,530 | — | — |
| 1978-09-19 | $1.99 | $1.99 | 3,780 | — | — |
| 1978-09-18 | $2.04 | $2.04 | 15,120 | — | — |
| 1978-09-15 | $2.04 | $2.04 | 5,400 | — | — |
| 1978-09-14 | $2.13 | $2.13 | 27,000 | — | — |
| 1978-09-13 | $2.04 | $2.04 | 45,630 | — | — |
| 1978-09-12 | $1.94 | $1.94 | 49,680 | — | — |
| 1978-09-11 | $1.85 | $1.85 | 13,500 | — | — |
| 1978-09-08 | $1.94 | $1.94 | 26,190 | — | — |
| 1978-09-07 | $1.99 | $1.99 | 34,290 | — | — |
| 1978-09-06 | $1.94 | $1.94 | 37,800 | — | — |
| 1978-09-05 | $1.76 | $1.76 | 17,820 | — | — |
| 1978-09-01 | $1.76 | $1.76 | 10,800 | — | — |
| 1978-08-31 | $1.76 | $1.76 | 9,720 | — | — |
| 1978-08-30 | $1.81 | $1.81 | 26,190 | — | — |
| 1978-08-29 | $1.81 | $1.81 | 24,300 | — | — |
| 1978-08-28 | $1.85 | $1.85 | 23,490 | — | — |
| 1978-08-25 | $1.94 | $1.94 | 32,400 | — | — |
| 1978-08-24 | $1.99 | $1.99 | 36,990 | — | — |
| 1978-08-23 | $2.04 | $2.04 | 8,100 | — | — |
| 1978-08-22 | $1.94 | $1.94 | 16,200 | — | — |
| 1978-08-21 | $1.99 | $1.99 | 7,290 | — | — |
| 1978-08-18 | $1.99 | $1.99 | 16,200 | — | — |
| 1978-08-17 | $2.04 | $2.04 | 12,420 | — | — |
| 1978-08-16 | $2.04 | $2.04 | 9,990 | — | — |
| 1978-08-15 | $2.04 | $2.04 | 7,290 | — | — |
| 1978-08-14 | $2.04 | $2.04 | 11,610 | — | — |
| 1978-08-11 | $2.13 | $2.13 | 13,230 | — | — |
| 1978-08-10 | $2.04 | $2.04 | 7,020 | — | — |
| 1978-08-09 | $2.13 | $2.13 | 11,610 | — | — |
| 1978-08-08 | $2.13 | $2.13 | 24,030 | — | — |
| 1978-08-07 | $1.99 | $1.99 | 10,800 | — | — |
| 1978-08-04 | $1.94 | $1.94 | 5,130 | — | — |
| 1978-08-03 | $1.99 | $1.99 | 14,310 | — | — |
| 1978-08-02 | $1.99 | $1.99 | 15,390 | — | — |
| 1978-08-01 | $1.90 | $1.90 | 8,640 | — | — |
| 1978-07-31 | $1.94 | $1.94 | 9,720 | — | — |
| 1978-07-28 | $1.90 | $1.90 | 24,030 | — | — |
| 1978-07-27 | $1.90 | $1.90 | 28,620 | — | — |
| 1978-07-26 | $1.71 | $1.71 | 3,510 | — | — |
| 1978-07-25 | $1.71 | $1.71 | 1,620 | — | — |
| 1978-07-24 | $1.71 | $1.71 | 5,400 | — | — |
| 1978-07-21 | $1.71 | $1.71 | 7,830 | — | — |
| 1978-07-20 | $1.71 | $1.71 | 5,130 | — | — |
| 1978-07-19 | $1.76 | $1.76 | 6,210 | — | — |
| 1978-07-18 | $1.71 | $1.71 | 3,240 | — | — |
| 1978-07-17 | $1.71 | $1.71 | 19,710 | — | — |
| 1978-07-14 | $1.81 | $1.81 | 11,340 | — | — |
| 1978-07-13 | $1.71 | $1.71 | 21,330 | — | — |
| 1978-07-12 | $1.81 | $1.81 | 10,800 | — | — |
| 1978-07-11 | $1.71 | $1.71 | 5,400 | — | — |
| 1978-07-10 | $1.71 | $1.71 | 19,440 | — | — |
| 1978-07-07 | $1.71 | $1.71 | 13,230 | — | — |
| 1978-07-06 | $1.76 | $1.76 | 8,100 | — | — |
| 1978-07-05 | $1.76 | $1.76 | 10,530 | — | — |
| 1978-07-03 | $1.81 | $1.81 | 1,620 | — | — |
| 1978-06-30 | $1.76 | $1.76 | 6,210 | — | — |
| 1978-06-29 | $1.76 | $1.76 | 3,780 | — | — |
| 1978-06-28 | $1.81 | $1.81 | 7,020 | — | — |
| 1978-06-27 | $1.85 | $1.85 | 11,880 | — | — |
| 1978-06-26 | $1.81 | $1.81 | 24,300 | — | — |
| 1978-06-23 | $1.90 | $1.90 | 24,030 | — | — |
| 1978-06-22 | $1.76 | $1.76 | 13,500 | — | — |
| 1978-06-21 | $1.57 | $1.57 | 40,230 | — | — |
| 1978-06-20 | $1.62 | $1.62 | 51,300 | — | — |
| 1978-06-19 | $1.81 | $1.81 | 15,120 | — | — |
| 1978-06-16 | $1.85 | $1.85 | 24,300 | — | — |
| 1978-06-15 | $1.85 | $1.85 | 55,890 | — | — |
| 1978-06-14 | $1.99 | $1.99 | 20,520 | — | — |
| 1978-06-13 | $2.04 | $2.04 | 8,910 | — | — |
| 1978-06-12 | $2.13 | $2.13 | 28,620 | — | — |
| 1978-06-09 | $2.13 | $2.13 | 5,130 | — | — |
| 1978-06-08 | $2.22 | $2.22 | 9,720 | — | — |
| 1978-06-07 | $2.13 | $2.13 | 9,720 | — | — |
| 1978-06-06 | $2.22 | $2.22 | 19,440 | — | — |
| 1978-06-05 | $2.04 | $2.04 | 7,830 | — | — |
| 1978-06-02 | $2.13 | $2.13 | 15,120 | — | — |
| 1978-06-01 | $1.99 | $1.99 | 23,220 | — | — |
| 1978-05-31 | $1.99 | $1.99 | 29,700 | — | — |
| 1978-05-30 | $1.94 | $1.94 | 25,920 | — | — |
| 1978-05-26 | $2.04 | $2.04 | 43,740 | — | — |
| 1978-05-25 | $2.13 | $2.13 | 41,310 | — | — |
| 1978-05-24 | $2.22 | $2.22 | 48,330 | — | — |
| 1978-05-23 | $2.41 | $2.41 | 125,280 | — | — |
| 1978-05-22 | $2.41 | $2.41 | 115,020 | — | — |
| 1978-05-19 | $2.13 | $2.13 | 75,600 | — | — |
| 1978-05-18 | $1.90 | $1.90 | 75,600 | — | — |
| 1978-05-17 | $1.81 | $1.81 | 44,010 | — | — |
| 1978-05-16 | $1.76 | $1.76 | 68,310 | — | — |
| 1978-05-15 | $1.71 | $1.71 | 56,700 | — | — |
| 1978-05-12 | $1.53 | $1.53 | 34,290 | — | — |
| 1978-05-11 | $1.48 | $1.48 | 27,810 | — | — |
| 1978-05-10 | $1.44 | $1.44 | 96,390 | — | — |
| 1978-05-09 | $1.39 | $1.39 | 21,600 | — | — |
| 1978-05-08 | $1.39 | $1.39 | 21,600 | — | — |
| 1978-05-05 | $1.34 | $1.34 | 13,230 | — | — |
| 1978-05-04 | $1.39 | $1.39 | 10,800 | — | — |
| 1978-05-03 | $1.39 | $1.39 | 12,690 | — | — |
| 1978-05-02 | $1.39 | $1.39 | 9,720 | — | — |
| 1978-05-01 | $1.39 | $1.39 | 13,500 | — | — |
| 1978-04-28 | $1.34 | $1.34 | 3,510 | — | — |
| 1978-04-27 | $1.39 | $1.39 | 33,480 | — | — |
| 1978-04-26 | $1.39 | $1.39 | 32,940 | — | — |
| 1978-04-25 | $1.34 | $1.34 | 17,820 | — | — |
| 1978-04-24 | $1.39 | $1.39 | 21,600 | — | — |
| 1978-04-21 | $1.39 | $1.39 | 22,410 | — | — |
| 1978-04-20 | $1.34 | $1.34 | 1,080 | — | — |
| 1978-04-19 | $1.39 | $1.39 | 5,130 | — | — |
| 1978-04-18 | $1.39 | $1.39 | 46,440 | — | — |
| 1978-04-17 | $1.44 | $1.44 | 53,190 | — | — |
| 1978-04-14 | $1.44 | $1.44 | 70,200 | — | — |
| 1978-04-13 | $1.44 | $1.44 | 99,900 | — | — |
| 1978-04-12 | $1.39 | $1.39 | 38,880 | — | — |
| 1978-04-11 | $1.44 | $1.44 | 24,030 | — | — |
| 1978-04-10 | $1.44 | $1.44 | 29,700 | — | — |
| 1978-04-07 | $1.44 | $1.44 | 49,680 | — | — |
| 1978-04-06 | $1.30 | $1.30 | 10,800 | — | — |
| 1978-04-05 | $1.34 | $1.34 | 8,910 | — | — |
| 1978-04-04 | $1.30 | $1.30 | 19,980 | — | — |
| 1978-04-03 | $1.34 | $1.34 | 22,410 | — | — |
| 1978-03-31 | $1.39 | $1.39 | 23,490 | — | — |
| 1978-03-30 | $1.34 | $1.34 | 25,920 | — | — |
| 1978-03-29 | $1.39 | $1.39 | 57,510 | — | — |
| 1978-03-28 | $1.44 | $1.44 | 192,240 | — | — |
| 1978-03-27 | $1.30 | $1.30 | 80,730 | — | — |
| 1978-03-23 | $1.20 | $1.20 | 109,080 | — | — |
| 1978-03-22 | $1.06 | $1.06 | 17,280 | — | — |
| 1978-03-21 | $1.02 | $1.02 | 18,900 | — | — |
| 1978-03-20 | $1.06 | $1.06 | 44,820 | — | — |
| 1978-03-17 | $1.02 | $1.02 | 42,930 | — | — |
| 1978-03-16 | $1.06 | $1.06 | 115,560 | — | — |
| 1978-03-15 | $0.97 | $0.97 | 15,120 | — | — |
| 1978-03-14 | $0.97 | $0.97 | 1,620 | — | — |
| 1978-03-13 | $0.97 | $0.97 | 9,180 | — | — |
| 1978-03-10 | $0.97 | $0.97 | 3,780 | — | — |
| 1978-03-09 | $0.97 | $0.97 | 11,880 | — | — |
| 1978-03-08 | $0.97 | $0.97 | 3,240 | — | — |
| 1978-03-07 | $0.88 | $0.88 | 9,720 | — | — |
| 1978-03-06 | $0.88 | $0.88 | 8,640 | — | — |
| 1978-03-03 | $0.97 | $0.97 | 4,320 | — | — |
| 1978-03-02 | $0.97 | $0.97 | 5,940 | — | — |
| 1978-03-01 | $0.88 | $0.88 | 5,940 | — | — |
| 1978-02-28 | $0.88 | $0.88 | 1,620 | — | — |
| 1978-02-27 | $0.97 | $0.97 | 2,700 | — | — |
| 1978-02-24 | $0.88 | $0.88 | 4,320 | — | — |
| 1978-02-23 | $0.88 | $0.88 | 3,510 | — | — |
| 1978-02-22 | $0.88 | $0.88 | 2,700 | — | — |
| 1978-02-21 | $0.88 | $0.88 | 7,020 | — | — |
| 1978-02-17 | $0.97 | $0.97 | 4,590 | — | — |
| 1978-02-16 | $0.88 | $0.88 | 4,320 | — | — |
| 1978-02-15 | $0.97 | $0.97 | 24,030 | — | — |
| 1978-02-14 | $0.88 | $0.88 | 6,210 | — | — |
| 1978-02-13 | $0.88 | $0.88 | 8,100 | — | — |
| 1978-02-10 | $0.97 | $0.97 | 5,400 | — | — |
| 1978-02-09 | $0.97 | $0.97 | 5,130 | — | — |
| 1978-02-08 | $0.97 | $0.97 | 2,430 | — | — |
| 1978-02-07 | $0.88 | $0.88 | 1,620 | — | — |
| 1978-02-06 | $0.97 | $0.97 | 4,320 | — | — |
| 1978-02-03 | $0.97 | $0.97 | 0 | — | — |
| 1978-02-02 | $0.97 | $0.97 | 4,320 | — | — |
| 1978-02-01 | $0.88 | $0.88 | 7,830 | — | — |
| 1978-01-31 | $0.88 | $0.88 | 21,330 | — | — |
| 1978-01-30 | $0.97 | $0.97 | 11,610 | — | — |
| 1978-01-27 | $0.97 | $0.97 | 3,780 | — | — |
| 1978-01-26 | $0.97 | $0.97 | 31,590 | — | — |
| 1978-01-25 | $0.97 | $0.97 | 86,940 | — | — |
| 1978-01-24 | $0.88 | $0.88 | 58,590 | — | — |
| 1978-01-23 | $0.88 | $0.88 | 24,030 | — | — |
| 1978-01-20 | $0.74 | $0.74 | 8,100 | — | — |
| 1978-01-19 | $0.74 | $0.74 | 68,310 | — | — |
| 1978-01-18 | $0.69 | $0.69 | 56,430 | — | — |
| 1978-01-17 | $0.60 | $0.60 | 3,780 | — | — |
| 1978-01-16 | $0.56 | $0.56 | 21,330 | — | — |
| 1978-01-13 | $0.60 | $0.60 | 57,510 | — | — |
| 1978-01-12 | $0.60 | $0.60 | 1,620 | — | — |
| 1978-01-11 | $0.60 | $0.60 | 16,200 | — | — |
| 1978-01-10 | $0.65 | $0.65 | 1,620 | — | — |
| 1978-01-09 | $0.69 | $0.69 | 2,700 | — | — |
| 1978-01-06 | $0.69 | $0.69 | 0 | — | — |
| 1978-01-05 | $0.69 | $0.69 | 16,200 | — | — |
| 1978-01-04 | $0.69 | $0.69 | 4,590 | — | — |
| 1978-01-03 | $0.69 | $0.69 | 9,180 | — | — |