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
- 1973-02-21 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 | $0.35 | $0.35 | 64,000 | — | — |
| 1978-12-28 | $0.36 | $0.36 | 25,600 | — | — |
| 1978-12-27 | $0.35 | $0.35 | 70,400 | — | — |
| 1978-12-26 | $0.36 | $0.36 | 51,200 | — | — |
| 1978-12-22 | $0.37 | $0.37 | 262,400 | — | — |
| 1978-12-21 | $0.35 | $0.35 | 268,800 | — | — |
| 1978-12-20 | $0.34 | $0.34 | 51,200 | — | — |
| 1978-12-19 | $0.35 | $0.35 | 12,800 | — | — |
| 1978-12-18 | $0.34 | $0.34 | 64,000 | — | — |
| 1978-12-15 | $0.35 | $0.35 | 38,400 | — | — |
| 1978-12-14 | $0.35 | $0.35 | 57,600 | — | — |
| 1978-12-13 | $0.35 | $0.35 | 256,000 | — | — |
| 1978-12-12 | $0.35 | $0.35 | 64,000 | — | — |
| 1978-12-11 | $0.34 | $0.34 | 64,000 | — | — |
| 1978-12-08 | $0.35 | $0.35 | 12,800 | — | — |
| 1978-12-07 | $0.35 | $0.35 | 51,200 | — | — |
| 1978-12-06 | $0.35 | $0.35 | 115,200 | — | — |
| 1978-12-05 | $0.35 | $0.35 | 115,200 | — | — |
| 1978-12-04 | $0.35 | $0.35 | 64,000 | — | — |
| 1978-12-01 | $0.35 | $0.35 | 38,400 | — | — |
| 1978-11-30 | $0.35 | $0.35 | 6,400 | — | — |
| 1978-11-29 | $0.34 | $0.34 | 198,400 | — | — |
| 1978-11-28 | $0.34 | $0.34 | 102,400 | — | — |
| 1978-11-27 | $0.34 | $0.34 | 12,800 | — | — |
| 1978-11-24 | $0.35 | $0.35 | 25,600 | — | — |
| 1978-11-22 | $0.35 | $0.35 | 12,800 | — | — |
| 1978-11-21 | $0.34 | $0.34 | 44,800 | — | — |
| 1978-11-20 | $0.34 | $0.34 | 44,800 | — | — |
| 1978-11-17 | $0.34 | $0.34 | 108,800 | — | — |
| 1978-11-16 | $0.34 | $0.34 | 12,800 | — | — |
| 1978-11-15 | $0.34 | $0.34 | 192,000 | — | — |
| 1978-11-14 | $0.34 | $0.34 | 390,400 | — | — |
| 1978-11-13 | $0.34 | $0.34 | 6,400 | — | — |
| 1978-11-10 | $0.34 | $0.34 | 96,000 | — | — |
| 1978-11-09 | $0.34 | $0.34 | 64,000 | — | — |
| 1978-11-08 | $0.34 | $0.34 | 224,000 | — | — |
| 1978-11-07 | $0.34 | $0.34 | 134,400 | — | — |
| 1978-11-06 | $0.34 | $0.34 | 64,000 | — | — |
| 1978-11-03 | $0.34 | $0.34 | 320,000 | — | — |
| 1978-11-02 | $0.35 | $0.35 | 134,400 | — | — |
| 1978-11-01 | $0.35 | $0.35 | 179,200 | — | — |
| 1978-10-31 | $0.34 | $0.34 | 102,400 | — | — |
| 1978-10-30 | $0.34 | $0.34 | 812,800 | — | — |
| 1978-10-27 | $0.36 | $0.36 | 108,800 | — | — |
| 1978-10-26 | $0.36 | $0.36 | 134,400 | — | — |
| 1978-10-25 | $0.36 | $0.36 | 230,400 | — | — |
| 1978-10-24 | $0.37 | $0.37 | 51,200 | — | — |
| 1978-10-23 | $0.36 | $0.36 | 147,200 | — | — |
| 1978-10-20 | $0.36 | $0.36 | 128,000 | — | — |
| 1978-10-19 | $0.38 | $0.38 | 89,600 | — | — |
| 1978-10-18 | $0.39 | $0.39 | 102,400 | — | — |
| 1978-10-17 | $0.40 | $0.40 | 128,000 | — | — |
| 1978-10-16 | $0.41 | $0.41 | 25,600 | — | — |
| 1978-10-13 | $0.42 | $0.42 | 76,800 | — | — |
| 1978-10-12 | $0.42 | $0.42 | 89,600 | — | — |
| 1978-10-11 | $0.43 | $0.43 | 32,000 | — | — |
| 1978-10-10 | $0.43 | $0.43 | 179,200 | — | — |
| 1978-10-09 | $0.43 | $0.43 | 38,400 | — | — |
| 1978-10-06 | $0.43 | $0.43 | 192,000 | — | — |
| 1978-10-05 | $0.43 | $0.43 | 275,200 | — | — |
| 1978-10-04 | $0.43 | $0.43 | 19,200 | — | — |
| 1978-10-03 | $0.43 | $0.43 | 448,000 | — | — |
| 1978-10-02 | $0.44 | $0.44 | 524,800 | — | — |
| 1978-09-29 | $0.44 | $0.44 | 19,200 | — | — |
| 1978-09-28 | $0.44 | $0.44 | 25,600 | — | — |
| 1978-09-27 | $0.44 | $0.44 | 140,800 | — | — |
| 1978-09-26 | $0.44 | $0.44 | 115,200 | — | — |
| 1978-09-25 | $0.44 | $0.44 | 12,800 | — | — |
| 1978-09-22 | $0.43 | $0.43 | 12,800 | — | — |
| 1978-09-21 | $0.44 | $0.44 | 268,800 | — | — |
| 1978-09-20 | $0.43 | $0.43 | 236,800 | — | — |
| 1978-09-19 | $0.43 | $0.43 | 147,200 | — | — |
| 1978-09-18 | $0.45 | $0.45 | 268,800 | — | — |
| 1978-09-15 | $0.44 | $0.44 | 288,000 | — | — |
| 1978-09-14 | $0.44 | $0.44 | 160,000 | — | — |
| 1978-09-13 | $0.44 | $0.44 | 358,400 | — | — |
| 1978-09-12 | $0.43 | $0.43 | 64,000 | — | — |
| 1978-09-11 | $0.43 | $0.43 | 160,000 | — | — |
| 1978-09-08 | $0.43 | $0.43 | 147,200 | — | — |
| 1978-09-07 | $0.42 | $0.42 | 38,400 | — | — |
| 1978-09-06 | $0.42 | $0.42 | 64,000 | — | — |
| 1978-09-05 | $0.42 | $0.42 | 19,200 | — | — |
| 1978-09-01 | $0.42 | $0.42 | 51,200 | — | — |
| 1978-08-31 | $0.41 | $0.41 | 44,800 | — | — |
| 1978-08-30 | $0.42 | $0.42 | 38,400 | — | — |
| 1978-08-29 | $0.42 | $0.42 | 326,400 | — | — |
| 1978-08-28 | $0.42 | $0.42 | 19,200 | — | — |
| 1978-08-25 | $0.42 | $0.42 | 166,400 | — | — |
| 1978-08-24 | $0.43 | $0.43 | 166,400 | — | — |
| 1978-08-23 | $0.42 | $0.42 | 96,000 | — | — |
| 1978-08-22 | $0.42 | $0.42 | 243,200 | — | — |
| 1978-08-21 | $0.42 | $0.42 | 166,400 | — | — |
| 1978-08-18 | $0.41 | $0.41 | 76,800 | — | — |
| 1978-08-17 | $0.42 | $0.42 | 204,800 | — | — |
| 1978-08-16 | $0.41 | $0.41 | 121,600 | — | — |
| 1978-08-15 | $0.41 | $0.41 | 140,800 | — | — |
| 1978-08-14 | $0.41 | $0.41 | 236,800 | — | — |
| 1978-08-11 | $0.42 | $0.42 | 76,800 | — | — |
| 1978-08-10 | $0.41 | $0.41 | 108,800 | — | — |
| 1978-08-09 | $0.41 | $0.41 | 179,200 | — | — |
| 1978-08-08 | $0.41 | $0.41 | 134,400 | — | — |
| 1978-08-07 | $0.41 | $0.41 | 76,800 | — | — |
| 1978-08-04 | $0.40 | $0.40 | 313,600 | — | — |
| 1978-08-03 | $0.41 | $0.41 | 32,000 | — | — |
| 1978-08-02 | $0.41 | $0.41 | 217,600 | — | — |
| 1978-08-01 | $0.41 | $0.41 | 230,400 | — | — |
| 1978-07-31 | $0.41 | $0.41 | 204,800 | — | — |
| 1978-07-28 | $0.40 | $0.40 | 96,000 | — | — |
| 1978-07-27 | $0.39 | $0.39 | 236,800 | — | — |
| 1978-07-26 | $0.39 | $0.39 | 153,600 | — | — |
| 1978-07-25 | $0.39 | $0.39 | 352,000 | — | — |
| 1978-07-24 | $0.39 | $0.39 | 64,000 | — | — |
| 1978-07-21 | $0.39 | $0.39 | 6,400 | — | — |
| 1978-07-20 | $0.39 | $0.39 | 166,400 | — | — |
| 1978-07-19 | $0.40 | $0.40 | 249,600 | — | — |
| 1978-07-18 | $0.41 | $0.41 | 89,600 | — | — |
| 1978-07-17 | $0.40 | $0.40 | 313,600 | — | — |
| 1978-07-14 | $0.38 | $0.38 | 192,000 | — | — |
| 1978-07-13 | $0.38 | $0.38 | 38,400 | — | — |
| 1978-07-12 | $0.38 | $0.38 | 51,200 | — | — |
| 1978-07-11 | $0.38 | $0.38 | 217,600 | — | — |
| 1978-07-10 | $0.38 | $0.38 | 32,000 | — | — |
| 1978-07-07 | $0.38 | $0.38 | 57,600 | — | — |
| 1978-07-06 | $0.39 | $0.39 | 160,000 | — | — |
| 1978-07-05 | $0.40 | $0.40 | 428,800 | — | — |
| 1978-07-03 | $0.40 | $0.40 | 32,000 | — | — |
| 1978-06-30 | $0.40 | $0.40 | 249,600 | — | — |
| 1978-06-29 | $0.40 | $0.40 | 115,200 | — | — |
| 1978-06-28 | $0.41 | $0.41 | 128,000 | — | — |
| 1978-06-27 | $0.42 | $0.42 | 140,800 | — | — |
| 1978-06-26 | $0.43 | $0.43 | 224,000 | — | — |
| 1978-06-23 | $0.43 | $0.43 | 492,800 | — | — |
| 1978-06-22 | $0.43 | $0.43 | 358,400 | — | — |
| 1978-06-21 | $0.43 | $0.43 | 262,400 | — | — |
| 1978-06-20 | $0.43 | $0.43 | 96,000 | — | — |
| 1978-06-19 | $0.43 | $0.43 | 352,000 | — | — |
| 1978-06-16 | $0.44 | $0.44 | 153,600 | — | — |
| 1978-06-15 | $0.44 | $0.44 | 185,600 | — | — |
| 1978-06-14 | $0.43 | $0.43 | 294,400 | — | — |
| 1978-06-13 | $0.44 | $0.44 | 128,000 | — | — |
| 1978-06-12 | $0.44 | $0.44 | 172,800 | — | — |
| 1978-06-09 | $0.44 | $0.44 | 140,800 | — | — |
| 1978-06-08 | $0.43 | $0.43 | 320,000 | — | — |
| 1978-06-07 | $0.43 | $0.43 | 396,800 | — | — |
| 1978-06-06 | $0.43 | $0.43 | 313,600 | — | — |
| 1978-06-05 | $0.43 | $0.43 | 211,200 | — | — |
| 1978-06-02 | $0.42 | $0.42 | 134,400 | — | — |
| 1978-06-01 | $0.43 | $0.43 | 160,000 | — | — |
| 1978-05-31 | $0.43 | $0.43 | 268,800 | — | — |
| 1978-05-30 | $0.43 | $0.43 | 243,200 | — | — |
| 1978-05-26 | $0.42 | $0.42 | 89,600 | — | — |
| 1978-05-25 | $0.42 | $0.42 | 128,000 | — | — |
| 1978-05-24 | $0.42 | $0.42 | 358,400 | — | — |
| 1978-05-23 | $0.43 | $0.43 | 262,400 | — | — |
| 1978-05-22 | $0.44 | $0.44 | 390,400 | — | — |
| 1978-05-19 | $0.42 | $0.42 | 569,600 | — | — |
| 1978-05-18 | $0.42 | $0.42 | 454,400 | — | — |
| 1978-05-17 | $0.42 | $0.42 | 428,800 | — | — |
| 1978-05-16 | $0.42 | $0.42 | 614,400 | — | — |
| 1978-05-15 | $0.41 | $0.41 | 441,600 | — | — |
| 1978-05-12 | $0.40 | $0.40 | 332,800 | — | — |
| 1978-05-11 | $0.40 | $0.40 | 313,600 | — | — |
| 1978-05-10 | $0.39 | $0.39 | 134,400 | — | — |
| 1978-05-09 | $0.39 | $0.39 | 262,400 | — | — |
| 1978-05-08 | $0.40 | $0.40 | 192,000 | — | — |
| 1978-05-05 | $0.40 | $0.40 | 288,000 | — | — |
| 1978-05-04 | $0.40 | $0.40 | 192,000 | — | — |
| 1978-05-03 | $0.40 | $0.40 | 153,600 | — | — |
| 1978-05-02 | $0.41 | $0.41 | 224,000 | — | — |
| 1978-05-01 | $0.41 | $0.41 | 345,600 | — | — |
| 1978-04-28 | $0.41 | $0.41 | 377,600 | — | — |
| 1978-04-27 | $0.40 | $0.40 | 480,000 | — | — |
| 1978-04-26 | $0.40 | $0.40 | 1,235,200 | — | — |
| 1978-04-25 | $0.41 | $0.41 | 1,420,800 | — | — |
| 1978-04-24 | $0.39 | $0.39 | 729,600 | — | — |
| 1978-04-21 | $0.38 | $0.38 | 262,400 | — | — |
| 1978-04-20 | $0.38 | $0.38 | 851,200 | — | — |
| 1978-04-19 | $0.38 | $0.38 | 403,200 | — | — |
| 1978-04-18 | $0.38 | $0.38 | 390,400 | — | — |
| 1978-04-17 | $0.38 | $0.38 | 857,600 | — | — |
| 1978-04-14 | $0.38 | $0.38 | 486,400 | — | — |
| 1978-04-13 | $0.38 | $0.38 | 844,800 | — | — |
| 1978-04-12 | $0.35 | $0.35 | 678,400 | — | — |
| 1978-04-11 | $0.34 | $0.34 | 89,600 | — | — |
| 1978-04-10 | $0.33 | $0.33 | 102,400 | — | — |
| 1978-04-07 | $0.34 | $0.34 | 64,000 | — | — |
| 1978-04-06 | $0.33 | $0.33 | 96,000 | — | — |
| 1978-04-05 | $0.33 | $0.33 | 134,400 | — | — |
| 1978-04-04 | $0.34 | $0.34 | 275,200 | — | — |
| 1978-04-03 | $0.33 | $0.33 | 96,000 | — | — |
| 1978-03-31 | $0.33 | $0.33 | 57,600 | — | — |
| 1978-03-30 | $0.32 | $0.32 | 288,000 | — | — |
| 1978-03-29 | $0.33 | $0.33 | 115,200 | — | — |
| 1978-03-28 | $0.33 | $0.33 | 307,200 | — | — |
| 1978-03-27 | $0.33 | $0.33 | 492,800 | — | — |
| 1978-03-23 | $0.32 | $0.32 | 243,200 | — | — |
| 1978-03-22 | $0.31 | $0.31 | 64,000 | — | — |
| 1978-03-21 | $0.32 | $0.32 | 6,400 | — | — |
| 1978-03-20 | $0.32 | $0.32 | 57,600 | — | — |
| 1978-03-17 | $0.32 | $0.32 | 96,000 | — | — |
| 1978-03-16 | $0.33 | $0.33 | 83,200 | — | — |
| 1978-03-15 | $0.33 | $0.33 | 70,400 | — | — |
| 1978-03-14 | $0.33 | $0.33 | 89,600 | — | — |
| 1978-03-13 | $0.33 | $0.33 | 160,000 | — | — |
| 1978-03-10 | $0.32 | $0.32 | 102,400 | — | — |
| 1978-03-09 | $0.33 | $0.33 | 121,600 | — | — |
| 1978-03-08 | $0.32 | $0.32 | 83,200 | — | — |
| 1978-03-07 | $0.32 | $0.32 | 32,000 | — | — |
| 1978-03-06 | $0.32 | $0.32 | 0 | — | — |
| 1978-03-03 | $0.32 | $0.32 | 83,200 | — | — |
| 1978-03-02 | $0.32 | $0.32 | 89,600 | — | — |
| 1978-03-01 | $0.32 | $0.32 | 51,200 | — | — |
| 1978-02-28 | $0.32 | $0.32 | 390,400 | — | — |
| 1978-02-27 | $0.33 | $0.33 | 249,600 | — | — |
| 1978-02-24 | $0.33 | $0.33 | 115,200 | — | — |
| 1978-02-23 | $0.32 | $0.32 | 204,800 | — | — |
| 1978-02-22 | $0.33 | $0.33 | 198,400 | — | — |
| 1978-02-21 | $0.32 | $0.32 | 89,600 | — | — |
| 1978-02-17 | $0.32 | $0.32 | 204,800 | — | — |
| 1978-02-16 | $0.31 | $0.31 | 185,600 | — | — |
| 1978-02-15 | $0.31 | $0.31 | 179,200 | — | — |
| 1978-02-14 | $0.30 | $0.30 | 211,200 | — | — |
| 1978-02-13 | $0.30 | $0.30 | 44,800 | — | — |
| 1978-02-10 | $0.30 | $0.30 | 64,000 | — | — |
| 1978-02-09 | $0.30 | $0.30 | 38,400 | — | — |
| 1978-02-08 | $0.30 | $0.30 | 108,800 | — | — |
| 1978-02-07 | $0.29 | $0.29 | 19,200 | — | — |
| 1978-02-06 | $0.30 | $0.30 | 32,000 | — | — |
| 1978-02-03 | $0.30 | $0.30 | 83,200 | — | — |
| 1978-02-02 | $0.30 | $0.30 | 19,200 | — | — |
| 1978-02-01 | $0.30 | $0.30 | 121,600 | — | — |
| 1978-01-31 | $0.30 | $0.30 | 25,600 | — | — |
| 1978-01-30 | $0.30 | $0.30 | 57,600 | — | — |
| 1978-01-27 | $0.30 | $0.30 | 44,800 | — | — |
| 1978-01-26 | $0.30 | $0.30 | 70,400 | — | — |
| 1978-01-25 | $0.30 | $0.30 | 115,200 | — | — |
| 1978-01-24 | $0.29 | $0.29 | 147,200 | — | — |
| 1978-01-23 | $0.29 | $0.29 | 38,400 | — | — |
| 1978-01-20 | $0.29 | $0.29 | 25,600 | — | — |
| 1978-01-19 | $0.30 | $0.30 | 160,000 | — | — |
| 1978-01-18 | $0.29 | $0.29 | 179,200 | — | — |
| 1978-01-17 | $0.29 | $0.29 | 57,600 | — | — |
| 1978-01-16 | $0.29 | $0.29 | 32,000 | — | — |
| 1978-01-13 | $0.29 | $0.29 | 57,600 | — | — |
| 1978-01-12 | $0.29 | $0.29 | 64,000 | — | — |
| 1978-01-11 | $0.29 | $0.29 | 38,400 | — | — |
| 1978-01-10 | $0.29 | $0.29 | 70,400 | — | — |
| 1978-01-09 | $0.30 | $0.30 | 44,800 | — | — |
| 1978-01-06 | $0.29 | $0.29 | 89,600 | — | — |
| 1978-01-05 | $0.30 | $0.30 | 64,000 | — | — |
| 1978-01-04 | $0.29 | $0.29 | 108,800 | — | — |
| 1978-01-03 | $0.29 | $0.29 | 51,200 | — | — |