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
- 1970-01-02 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 | $4.70 | $6.00 | 1,638,731 | — | — |
| 1978-12-28 | $4.82 | $6.16 | 1,831,613 | — | — |
| 1978-12-27 | $4.85 | $6.19 | 2,124,731 | — | — |
| 1978-12-26 | $4.91 | $6.27 | 3,040,538 | — | — |
| 1978-12-22 | $4.91 | $6.27 | 3,379,219 | — | — |
| 1978-12-21 | $4.75 | $6.06 | 3,648,038 | — | — |
| 1978-12-20 | $4.71 | $6.01 | 3,278,981 | — | — |
| 1978-12-19 | $4.54 | $5.80 | 3,541,725 | — | — |
| 1978-12-18 | $4.44 | $5.66 | 4,831,144 | — | — |
| 1978-12-15 | $4.61 | $5.88 | 2,095,875 | — | — |
| 1978-12-14 | $4.63 | $5.90 | 2,452,781 | — | — |
| 1978-12-13 | $4.53 | $5.78 | 3,629,813 | — | — |
| 1978-12-12 | $4.68 | $5.98 | 2,698,819 | — | — |
| 1978-12-11 | $4.77 | $6.08 | 2,703,375 | — | — |
| 1978-12-08 | $4.67 | $5.96 | 2,150,550 | — | — |
| 1978-12-07 | $4.74 | $6.05 | 3,439,969 | — | — |
| 1978-12-06 | $4.83 | $6.17 | 6,892,088 | — | — |
| 1978-12-05 | $4.90 | $6.25 | 6,138,788 | — | — |
| 1978-12-04 | $4.72 | $6.03 | 6,641,494 | — | — |
| 1978-12-01 | $4.71 | $6.01 | 6,342,300 | — | — |
| 1978-11-30 | $4.51 | $5.76 | 5,367,263 | — | — |
| 1978-11-29 | $4.29 | $5.47 | 2,840,063 | — | — |
| 1978-11-28 | $4.25 | $5.42 | 4,779,506 | — | — |
| 1978-11-27 | $4.42 | $5.64 | 3,933,563 | — | — |
| 1978-11-24 | $4.24 | $5.41 | 2,410,256 | — | — |
| 1978-11-22 | $4.16 | $5.32 | 1,424,588 | — | — |
| 1978-11-21 | $4.07 | $5.19 | 2,586,431 | — | — |
| 1978-11-20 | $4.09 | $5.22 | 3,813,581 | — | — |
| 1978-11-17 | $4.16 | $5.32 | 4,127,963 | — | — |
| 1978-11-16 | $4.14 | $5.28 | 4,914,675 | — | — |
| 1978-11-15 | $3.96 | $5.05 | 7,941,544 | — | — |
| 1978-11-14 | $3.97 | $5.06 | 4,424,119 | — | — |
| 1978-11-13 | $3.90 | $4.98 | 3,367,069 | — | — |
| 1978-11-10 | $4.11 | $5.24 | 2,253,825 | — | — |
| 1978-11-09 | $4.13 | $5.27 | 5,109,075 | — | — |
| 1978-11-08 | $4.19 | $5.35 | 3,029,906 | — | — |
| 1978-11-07 | $4.02 | $5.13 | 2,638,069 | — | — |
| 1978-11-06 | $4.08 | $5.21 | 3,446,044 | — | — |
| 1978-11-03 | $4.12 | $5.26 | 3,528,056 | — | — |
| 1978-11-02 | $4.09 | $5.22 | 5,822,888 | — | — |
| 1978-11-01 | $4.22 | $5.39 | 6,428,869 | — | — |
| 1978-10-31 | $3.85 | $4.92 | 5,010,356 | — | — |
| 1978-10-30 | $4.00 | $5.11 | 5,438,644 | — | — |
| 1978-10-27 | $3.73 | $4.76 | 4,194,788 | — | — |
| 1978-10-26 | $3.77 | $4.81 | 5,127,300 | — | — |
| 1978-10-25 | $3.92 | $5.00 | 3,664,744 | — | — |
| 1978-10-24 | $3.88 | $4.95 | 2,559,094 | — | — |
| 1978-10-23 | $3.98 | $5.08 | 3,684,488 | — | — |
| 1978-10-20 | $4.02 | $5.14 | 3,752,831 | — | — |
| 1978-10-19 | $4.12 | $5.26 | 1,562,794 | — | — |
| 1978-10-18 | $4.27 | $5.45 | 2,276,606 | — | — |
| 1978-10-17 | $4.30 | $5.49 | 3,168,113 | — | — |
| 1978-10-16 | $4.31 | $5.50 | 2,293,313 | — | — |
| 1978-10-13 | $4.52 | $5.77 | 3,107,363 | — | — |
| 1978-10-12 | $4.49 | $5.73 | 3,436,931 | — | — |
| 1978-10-11 | $4.42 | $5.64 | 1,128,431 | — | — |
| 1978-10-10 | $4.28 | $5.46 | 2,970,675 | — | — |
| 1978-10-09 | $4.26 | $5.43 | 2,108,025 | — | — |
| 1978-10-06 | $4.16 | $5.30 | 1,530,900 | — | — |
| 1978-10-05 | $4.21 | $5.37 | 2,045,756 | — | — |
| 1978-10-04 | $4.21 | $5.38 | 2,038,163 | — | — |
| 1978-10-03 | $4.19 | $5.35 | 2,095,875 | — | — |
| 1978-10-02 | $4.21 | $5.37 | 894,544 | — | — |
| 1978-09-29 | $4.21 | $5.37 | 1,702,519 | — | — |
| 1978-09-28 | $4.16 | $5.32 | 2,138,400 | — | — |
| 1978-09-27 | $4.15 | $5.29 | 2,399,625 | — | — |
| 1978-09-26 | $4.23 | $5.40 | 2,259,900 | — | — |
| 1978-09-25 | $4.25 | $5.42 | 1,535,456 | — | — |
| 1978-09-22 | $4.23 | $5.40 | 3,517,425 | — | — |
| 1978-09-21 | $4.32 | $5.51 | 7,409,981 | — | — |
| 1978-09-20 | $4.10 | $5.23 | 4,979,981 | — | — |
| 1978-09-19 | $4.24 | $5.41 | 4,187,194 | — | — |
| 1978-09-18 | $4.44 | $5.66 | 2,190,038 | — | — |
| 1978-09-15 | $4.51 | $5.76 | 2,399,625 | — | — |
| 1978-09-14 | $4.49 | $5.73 | 2,912,963 | — | — |
| 1978-09-13 | $4.60 | $5.87 | 2,269,013 | — | — |
| 1978-09-12 | $4.67 | $5.96 | 2,650,219 | — | — |
| 1978-09-11 | $4.69 | $5.99 | 2,183,963 | — | — |
| 1978-09-08 | $4.86 | $6.20 | 2,408,738 | — | — |
| 1978-09-07 | $4.78 | $6.10 | 1,702,519 | — | — |
| 1978-09-06 | $4.86 | $6.21 | 3,488,569 | — | — |
| 1978-09-05 | $4.89 | $6.24 | 3,675,375 | — | — |
| 1978-09-01 | $4.82 | $6.16 | 3,637,406 | — | — |
| 1978-08-31 | $4.65 | $5.94 | 3,970,013 | — | — |
| 1978-08-30 | $4.46 | $5.69 | 2,583,394 | — | — |
| 1978-08-29 | $4.49 | $5.73 | 2,062,463 | — | — |
| 1978-08-28 | $4.50 | $5.75 | 2,247,750 | — | — |
| 1978-08-25 | $4.59 | $5.86 | 1,450,406 | — | — |
| 1978-08-24 | $4.62 | $5.89 | 2,183,963 | — | — |
| 1978-08-23 | $4.61 | $5.88 | 4,033,800 | — | — |
| 1978-08-22 | $4.53 | $5.79 | 5,301,956 | — | — |
| 1978-08-21 | $4.47 | $5.70 | 4,226,681 | — | — |
| 1978-08-18 | $4.58 | $5.85 | 4,108,219 | — | — |
| 1978-08-17 | $4.67 | $5.97 | 3,871,294 | — | — |
| 1978-08-16 | $4.75 | $6.06 | 3,014,719 | — | — |
| 1978-08-15 | $4.74 | $6.05 | 2,903,850 | — | — |
| 1978-08-14 | $4.77 | $6.08 | 2,267,494 | — | — |
| 1978-08-11 | $4.74 | $6.05 | 3,347,325 | — | — |
| 1978-08-10 | $4.68 | $5.95 | 4,383,113 | — | — |
| 1978-08-09 | $4.86 | $6.18 | 4,987,575 | — | — |
| 1978-08-08 | $4.82 | $6.13 | 6,276,994 | — | — |
| 1978-08-07 | $4.58 | $5.82 | 5,620,894 | — | — |
| 1978-08-04 | $4.83 | $6.14 | 5,611,781 | — | — |
| 1978-08-03 | $4.64 | $5.90 | 8,392,613 | — | — |
| 1978-08-02 | $4.65 | $5.91 | 4,571,438 | — | — |
| 1978-08-01 | $4.28 | $5.44 | 2,590,988 | — | — |
| 1978-07-31 | $4.25 | $5.40 | 3,231,900 | — | — |
| 1978-07-28 | $4.07 | $5.18 | 2,568,206 | — | — |
| 1978-07-27 | $4.12 | $5.23 | 3,005,606 | — | — |
| 1978-07-26 | $4.07 | $5.18 | 2,490,750 | — | — |
| 1978-07-25 | $4.08 | $5.19 | 2,062,463 | — | — |
| 1978-07-24 | $3.92 | $4.98 | 1,767,825 | — | — |
| 1978-07-21 | $3.93 | $5.00 | 1,975,894 | — | — |
| 1978-07-20 | $3.98 | $5.05 | 2,767,163 | — | — |
| 1978-07-19 | $4.02 | $5.12 | 3,566,025 | — | — |
| 1978-07-18 | $3.88 | $4.93 | 2,862,844 | — | — |
| 1978-07-17 | $3.87 | $4.92 | 4,175,044 | — | — |
| 1978-07-14 | $3.93 | $5.00 | 6,128,156 | — | — |
| 1978-07-13 | $3.72 | $4.73 | 2,103,469 | — | — |
| 1978-07-12 | $3.61 | $4.59 | 1,383,581 | — | — |
| 1978-07-11 | $3.62 | $4.60 | 2,404,181 | — | — |
| 1978-07-10 | $3.56 | $4.53 | 4,184,156 | — | — |
| 1978-07-07 | $3.47 | $4.40 | 1,529,381 | — | — |
| 1978-07-06 | $3.42 | $4.35 | 1,585,575 | — | — |
| 1978-07-05 | $3.42 | $4.34 | 1,371,431 | — | — |
| 1978-07-03 | $3.45 | $4.38 | 1,117,800 | — | — |
| 1978-06-30 | $3.48 | $4.42 | 2,231,044 | — | — |
| 1978-06-29 | $3.52 | $4.48 | 2,490,750 | — | — |
| 1978-06-28 | $3.43 | $4.36 | 2,247,750 | — | — |
| 1978-06-27 | $3.34 | $4.25 | 2,308,500 | — | — |
| 1978-06-26 | $3.32 | $4.22 | 958,331 | — | — |
| 1978-06-23 | $3.32 | $4.22 | 1,588,613 | — | — |
| 1978-06-22 | $3.33 | $4.23 | 1,500,525 | — | — |
| 1978-06-21 | $3.22 | $4.09 | 2,240,156 | — | — |
| 1978-06-20 | $3.28 | $4.17 | 1,543,050 | — | — |
| 1978-06-19 | $3.34 | $4.25 | 1,609,875 | — | — |
| 1978-06-16 | $3.36 | $4.27 | 1,357,763 | — | — |
| 1978-06-15 | $3.39 | $4.31 | 1,134,506 | — | — |
| 1978-06-14 | $3.45 | $4.38 | 1,991,081 | — | — |
| 1978-06-13 | $3.47 | $4.40 | 1,304,606 | — | — |
| 1978-06-12 | $3.46 | $4.39 | 1,102,613 | — | — |
| 1978-06-09 | $3.48 | $4.42 | 1,543,050 | — | — |
| 1978-06-08 | $3.48 | $4.42 | 1,140,581 | — | — |
| 1978-06-07 | $3.49 | $4.44 | 1,588,613 | — | — |
| 1978-06-06 | $3.47 | $4.41 | 3,714,863 | — | — |
| 1978-06-05 | $3.46 | $4.39 | 4,085,438 | — | — |
| 1978-06-02 | $3.30 | $4.19 | 3,165,075 | — | — |
| 1978-06-01 | $3.29 | $4.18 | 2,691,225 | — | — |
| 1978-05-31 | $3.23 | $4.10 | 3,166,594 | — | — |
| 1978-05-30 | $3.19 | $4.06 | 1,869,581 | — | — |
| 1978-05-26 | $3.15 | $4.01 | 1,178,550 | — | — |
| 1978-05-25 | $3.14 | $4.00 | 1,799,719 | — | — |
| 1978-05-24 | $3.11 | $3.95 | 2,302,425 | — | — |
| 1978-05-23 | $3.12 | $3.96 | 1,136,025 | — | — |
| 1978-05-22 | $3.19 | $4.05 | 2,118,656 | — | — |
| 1978-05-19 | $3.14 | $4.00 | 3,376,181 | — | — |
| 1978-05-18 | $3.13 | $3.97 | 2,114,100 | — | — |
| 1978-05-17 | $3.16 | $4.02 | 2,650,219 | — | — |
| 1978-05-16 | $3.22 | $4.09 | 3,032,944 | — | — |
| 1978-05-15 | $3.23 | $4.10 | 3,810,544 | — | — |
| 1978-05-12 | $3.25 | $4.13 | 4,235,794 | — | — |
| 1978-05-11 | $3.30 | $4.19 | 4,448,419 | — | — |
| 1978-05-10 | $3.26 | $4.14 | 6,222,319 | — | — |
| 1978-05-09 | $3.23 | $4.10 | 7,337,081 | — | — |
| 1978-05-08 | $3.06 | $3.89 | 3,775,613 | — | — |
| 1978-05-05 | $3.11 | $3.95 | 3,869,775 | — | — |
| 1978-05-04 | $3.11 | $3.93 | 2,941,819 | — | — |
| 1978-05-03 | $3.01 | $3.80 | 5,330,813 | — | — |
| 1978-05-02 | $2.89 | $3.65 | 5,238,169 | — | — |
| 1978-05-01 | $2.81 | $3.55 | 3,354,919 | — | — |
| 1978-04-28 | $2.64 | $3.34 | 2,030,569 | — | — |
| 1978-04-27 | $2.63 | $3.33 | 1,215,000 | — | — |
| 1978-04-26 | $2.63 | $3.32 | 3,535,650 | — | — |
| 1978-04-25 | $2.62 | $3.31 | 5,040,731 | — | — |
| 1978-04-24 | $2.64 | $3.34 | 2,221,931 | — | — |
| 1978-04-21 | $2.52 | $3.18 | 1,208,925 | — | — |
| 1978-04-20 | $2.53 | $3.20 | 2,185,481 | — | — |
| 1978-04-19 | $2.53 | $3.19 | 1,647,844 | — | — |
| 1978-04-18 | $2.47 | $3.12 | 2,548,463 | — | — |
| 1978-04-17 | $2.49 | $3.14 | 4,893,413 | — | — |
| 1978-04-14 | $2.47 | $3.12 | 4,852,406 | — | — |
| 1978-04-13 | $2.41 | $3.05 | 1,562,794 | — | — |
| 1978-04-12 | $2.42 | $3.06 | 3,248,606 | — | — |
| 1978-04-11 | $2.37 | $2.99 | 3,007,125 | — | — |
| 1978-04-10 | $2.30 | $2.90 | 850,500 | — | — |
| 1978-04-07 | $2.30 | $2.90 | 2,328,244 | — | — |
| 1978-04-06 | $2.29 | $2.89 | 2,098,913 | — | — |
| 1978-04-05 | $2.26 | $2.86 | 1,351,688 | — | — |
| 1978-04-04 | $2.22 | $2.81 | 1,962,225 | — | — |
| 1978-04-03 | $2.21 | $2.79 | 1,676,700 | — | — |
| 1978-03-31 | $2.24 | $2.83 | 605,981 | — | — |
| 1978-03-30 | $2.24 | $2.83 | 944,663 | — | — |
| 1978-03-29 | $2.28 | $2.88 | 1,491,413 | — | — |
| 1978-03-28 | $2.26 | $2.86 | 1,322,831 | — | — |
| 1978-03-27 | $2.21 | $2.79 | 1,857,431 | — | — |
| 1978-03-23 | $2.28 | $2.88 | 1,066,163 | — | — |
| 1978-03-22 | $2.27 | $2.87 | 1,093,500 | — | — |
| 1978-03-21 | $2.26 | $2.85 | 1,075,275 | — | — |
| 1978-03-20 | $2.31 | $2.92 | 2,849,175 | — | — |
| 1978-03-17 | $2.30 | $2.90 | 1,860,469 | — | — |
| 1978-03-16 | $2.21 | $2.80 | 1,667,588 | — | — |
| 1978-03-15 | $2.16 | $2.72 | 2,226,488 | — | — |
| 1978-03-14 | $2.19 | $2.76 | 1,277,269 | — | — |
| 1978-03-13 | $2.19 | $2.76 | 1,193,738 | — | — |
| 1978-03-10 | $2.21 | $2.79 | 1,362,319 | — | — |
| 1978-03-09 | $2.21 | $2.79 | 2,943,338 | — | — |
| 1978-03-08 | $2.22 | $2.81 | 2,650,219 | — | — |
| 1978-03-07 | $2.20 | $2.78 | 1,055,531 | — | — |
| 1978-03-06 | $2.21 | $2.79 | 1,391,175 | — | — |
| 1978-03-03 | $2.21 | $2.79 | 2,060,944 | — | — |
| 1978-03-02 | $2.15 | $2.71 | 3,768,019 | — | — |
| 1978-03-01 | $2.13 | $2.69 | 2,887,144 | — | — |
| 1978-02-28 | $2.07 | $2.62 | 1,088,944 | — | — |
| 1978-02-27 | $2.09 | $2.64 | 2,085,244 | — | — |
| 1978-02-24 | $2.12 | $2.68 | 3,336,694 | — | — |
| 1978-02-23 | $1.99 | $2.52 | 1,272,713 | — | — |
| 1978-02-22 | $1.98 | $2.49 | 1,679,738 | — | — |
| 1978-02-21 | $1.97 | $2.48 | 1,749,600 | — | — |
| 1978-02-17 | $1.92 | $2.42 | 2,003,231 | — | — |
| 1978-02-16 | $1.92 | $2.42 | 1,620,506 | — | — |
| 1978-02-15 | $1.95 | $2.46 | 973,519 | — | — |
| 1978-02-14 | $1.97 | $2.48 | 1,265,119 | — | — |
| 1978-02-13 | $1.96 | $2.47 | 2,750,456 | — | — |
| 1978-02-10 | $1.98 | $2.50 | 4,656,488 | — | — |
| 1978-02-09 | $2.03 | $2.57 | 6,235,988 | — | — |
| 1978-02-08 | $1.94 | $2.45 | 4,879,744 | — | — |
| 1978-02-07 | $1.93 | $2.44 | 3,029,906 | — | — |
| 1978-02-06 | $1.80 | $2.28 | 935,550 | — | — |
| 1978-02-03 | $1.79 | $2.26 | 739,631 | — | — |
| 1978-02-02 | $1.79 | $2.27 | 1,737,450 | — | — |
| 1978-02-01 | $1.74 | $2.20 | 1,293,975 | — | — |
| 1978-01-31 | $1.74 | $2.19 | 844,425 | — | — |
| 1978-01-30 | $1.74 | $2.20 | 1,669,106 | — | — |
| 1978-01-27 | $1.70 | $2.14 | 563,456 | — | — |
| 1978-01-26 | $1.69 | $2.13 | 660,656 | — | — |
| 1978-01-25 | $1.70 | $2.14 | 1,306,125 | — | — |
| 1978-01-24 | $1.69 | $2.13 | 885,431 | — | — |
| 1978-01-23 | $1.69 | $2.13 | 1,060,088 | — | — |
| 1978-01-20 | $1.74 | $2.19 | 3,843,956 | — | — |
| 1978-01-19 | $1.76 | $2.22 | 1,515,713 | — | — |
| 1978-01-18 | $1.76 | $2.22 | 2,876,513 | — | — |
| 1978-01-17 | $1.73 | $2.18 | 803,419 | — | — |
| 1978-01-16 | $1.68 | $2.12 | 1,338,019 | — | — |
| 1978-01-13 | $1.69 | $2.13 | 1,280,306 | — | — |
| 1978-01-12 | $1.67 | $2.11 | 1,942,481 | — | — |
| 1978-01-11 | $1.65 | $2.09 | 1,485,338 | — | — |
| 1978-01-10 | $1.66 | $2.10 | 1,233,225 | — | — |
| 1978-01-09 | $1.70 | $2.14 | 1,479,263 | — | — |
| 1978-01-06 | $1.74 | $2.19 | 1,146,656 | — | — |
| 1978-01-05 | $1.80 | $2.28 | 988,706 | — | — |
| 1978-01-04 | $1.79 | $2.27 | 1,649,363 | — | — |
| 1978-01-03 | $1.80 | $2.28 | 856,575 | — | — |