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
- 1972-06-01 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 | $2.13 | $2.57 | 531,217 | — | — |
| 1978-12-28 | $2.11 | $2.53 | 774,971 | — | — |
| 1978-12-27 | $2.11 | $2.53 | 660,659 | — | — |
| 1978-12-26 | $2.13 | $2.55 | 1,427,225 | — | — |
| 1978-12-22 | $2.10 | $2.51 | 3,634,465 | — | — |
| 1978-12-21 | $1.99 | $2.38 | 1,956,761 | — | — |
| 1978-12-20 | $1.93 | $2.32 | 1,396,966 | — | — |
| 1978-12-19 | $1.92 | $2.30 | 1,240,627 | — | — |
| 1978-12-18 | $1.96 | $2.35 | 1,825,638 | — | — |
| 1978-12-15 | $1.99 | $2.39 | 672,426 | — | — |
| 1978-12-14 | $1.99 | $2.39 | 690,918 | — | — |
| 1978-12-13 | $1.96 | $2.35 | 793,463 | — | — |
| 1978-12-12 | $1.99 | $2.39 | 769,928 | — | — |
| 1978-12-11 | $2.02 | $2.42 | 610,227 | — | — |
| 1978-12-08 | $1.98 | $2.37 | 497,596 | — | — |
| 1978-12-07 | $2.00 | $2.40 | 507,682 | — | — |
| 1978-12-06 | $2.02 | $2.42 | 1,423,863 | — | — |
| 1978-12-05 | $1.99 | $2.39 | 1,245,670 | — | — |
| 1978-12-04 | $1.92 | $2.30 | 623,676 | — | — |
| 1978-12-01 | $1.90 | $2.27 | 1,549,943 | — | — |
| 1978-11-30 | $1.88 | $2.25 | 1,474,295 | — | — |
| 1978-11-29 | $1.87 | $2.24 | 717,815 | — | — |
| 1978-11-28 | $1.87 | $2.25 | 763,204 | — | — |
| 1978-11-27 | $1.90 | $2.28 | 1,393,604 | — | — |
| 1978-11-24 | $1.90 | $2.27 | 517,768 | — | — |
| 1978-11-22 | $1.89 | $2.26 | 1,163,298 | — | — |
| 1978-11-21 | $1.90 | $2.28 | 2,940,185 | — | — |
| 1978-11-20 | $1.93 | $2.31 | 874,154 | — | — |
| 1978-11-17 | $1.91 | $2.29 | 1,573,478 | — | — |
| 1978-11-16 | $1.87 | $2.25 | 499,277 | — | — |
| 1978-11-15 | $1.86 | $2.23 | 1,642,402 | — | — |
| 1978-11-14 | $1.84 | $2.20 | 820,360 | — | — |
| 1978-11-13 | $1.87 | $2.25 | 1,013,683 | — | — |
| 1978-11-10 | $1.90 | $2.28 | 635,443 | — | — |
| 1978-11-09 | $1.89 | $2.26 | 495,914 | — | — |
| 1978-11-08 | $1.89 | $2.26 | 877,516 | — | — |
| 1978-11-07 | $1.89 | $2.26 | 976,699 | — | — |
| 1978-11-06 | $1.96 | $2.34 | 497,596 | — | — |
| 1978-11-03 | $1.96 | $2.34 | 1,243,989 | — | — |
| 1978-11-02 | $1.96 | $2.34 | 949,802 | — | — |
| 1978-11-01 | $1.99 | $2.38 | 2,089,565 | — | — |
| 1978-10-31 | $1.87 | $2.25 | 798,506 | — | — |
| 1978-10-30 | $1.95 | $2.33 | 1,168,341 | — | — |
| 1978-10-27 | $1.82 | $2.18 | 800,187 | — | — |
| 1978-10-26 | $1.88 | $2.25 | 553,071 | — | — |
| 1978-10-25 | $1.89 | $2.26 | 1,200,281 | — | — |
| 1978-10-24 | $1.93 | $2.32 | 1,294,421 | — | — |
| 1978-10-23 | $1.94 | $2.33 | 936,354 | — | — |
| 1978-10-20 | $1.90 | $2.28 | 1,028,812 | — | — |
| 1978-10-19 | $1.94 | $2.33 | 768,247 | — | — |
| 1978-10-18 | $1.96 | $2.34 | 951,483 | — | — |
| 1978-10-17 | $1.98 | $2.37 | 1,418,820 | — | — |
| 1978-10-16 | $2.03 | $2.43 | 875,835 | — | — |
| 1978-10-13 | $2.07 | $2.49 | 1,027,131 | — | — |
| 1978-10-12 | $2.06 | $2.47 | 2,160,170 | — | — |
| 1978-10-11 | $2.02 | $2.42 | 7,511,003 | — | — |
| 1978-10-10 | $2.00 | $2.40 | 1,353,258 | — | — |
| 1978-10-09 | $1.99 | $2.38 | 1,449,079 | — | — |
| 1978-10-06 | $1.99 | $2.38 | 1,854,216 | — | — |
| 1978-10-05 | $2.00 | $2.40 | 968,294 | — | — |
| 1978-10-04 | $2.01 | $2.41 | 2,008,874 | — | — |
| 1978-10-03 | $2.00 | $2.40 | 1,064,115 | — | — |
| 1978-10-02 | $2.02 | $2.42 | 605,184 | — | — |
| 1978-09-29 | $2.04 | $2.42 | 847,257 | — | — |
| 1978-09-28 | $2.04 | $2.43 | 1,370,069 | — | — |
| 1978-09-27 | $2.05 | $2.44 | 788,420 | — | — |
| 1978-09-26 | $2.10 | $2.49 | 576,606 | — | — |
| 1978-09-25 | $2.05 | $2.44 | 521,130 | — | — |
| 1978-09-22 | $2.04 | $2.43 | 2,007,193 | — | — |
| 1978-09-21 | $2.04 | $2.42 | 1,590,288 | — | — |
| 1978-09-20 | $2.07 | $2.46 | 1,102,779 | — | — |
| 1978-09-19 | $2.08 | $2.47 | 1,218,773 | — | — |
| 1978-09-18 | $2.07 | $2.46 | 1,196,919 | — | — |
| 1978-09-15 | $2.13 | $2.53 | 1,287,697 | — | — |
| 1978-09-14 | $2.16 | $2.57 | 1,980,296 | — | — |
| 1978-09-13 | $2.19 | $2.60 | 1,563,391 | — | — |
| 1978-09-12 | $2.20 | $2.61 | 906,095 | — | — |
| 1978-09-11 | $2.20 | $2.61 | 2,074,436 | — | — |
| 1978-09-08 | $2.19 | $2.61 | 1,879,432 | — | — |
| 1978-09-07 | $2.19 | $2.60 | 1,163,298 | — | — |
| 1978-09-06 | $2.24 | $2.66 | 2,143,359 | — | — |
| 1978-09-05 | $2.26 | $2.69 | 1,871,027 | — | — |
| 1978-09-01 | $2.29 | $2.72 | 1,921,458 | — | — |
| 1978-08-31 | $2.29 | $2.72 | 11,750,652 | — | — |
| 1978-08-30 | $2.25 | $2.67 | 1,961,804 | — | — |
| 1978-08-29 | $2.15 | $2.55 | 1,074,201 | — | — |
| 1978-08-28 | $2.11 | $2.51 | 462,293 | — | — |
| 1978-08-25 | $2.14 | $2.54 | 3,015,832 | — | — |
| 1978-08-24 | $2.08 | $2.47 | 2,422,416 | — | — |
| 1978-08-23 | $2.06 | $2.45 | 1,099,417 | — | — |
| 1978-08-22 | $2.05 | $2.44 | 3,115,015 | — | — |
| 1978-08-21 | $2.07 | $2.46 | 853,982 | — | — |
| 1978-08-18 | $2.12 | $2.52 | 1,368,388 | — | — |
| 1978-08-17 | $2.14 | $2.54 | 2,429,140 | — | — |
| 1978-08-16 | $2.12 | $2.52 | 2,385,433 | — | — |
| 1978-08-15 | $2.11 | $2.51 | 1,734,860 | — | — |
| 1978-08-14 | $2.15 | $2.55 | 894,327 | — | — |
| 1978-08-11 | $2.17 | $2.58 | 780,015 | — | — |
| 1978-08-10 | $2.17 | $2.58 | 3,604,206 | — | — |
| 1978-08-09 | $2.19 | $2.60 | 2,338,363 | — | — |
| 1978-08-08 | $2.19 | $2.60 | 1,134,720 | — | — |
| 1978-08-07 | $2.14 | $2.54 | 1,447,398 | — | — |
| 1978-08-04 | $2.16 | $2.57 | 2,338,363 | — | — |
| 1978-08-03 | $2.16 | $2.57 | 3,503,342 | — | — |
| 1978-08-02 | $2.16 | $2.56 | 3,484,850 | — | — |
| 1978-08-01 | $2.13 | $2.53 | 1,642,402 | — | — |
| 1978-07-31 | $2.11 | $2.51 | 1,622,229 | — | — |
| 1978-07-28 | $2.14 | $2.54 | 2,686,344 | — | — |
| 1978-07-27 | $2.10 | $2.49 | 3,059,540 | — | — |
| 1978-07-26 | $2.13 | $2.53 | 1,934,907 | — | — |
| 1978-07-25 | $2.13 | $2.53 | 1,773,525 | — | — |
| 1978-07-24 | $2.13 | $2.53 | 1,726,455 | — | — |
| 1978-07-21 | $2.14 | $2.54 | 3,612,611 | — | — |
| 1978-07-20 | $2.23 | $2.65 | 1,235,584 | — | — |
| 1978-07-19 | $2.22 | $2.64 | 272,333 | — | — |
| 1978-07-18 | $2.19 | $2.60 | 541,303 | — | — |
| 1978-07-17 | $2.24 | $2.66 | 761,523 | — | — |
| 1978-07-14 | $2.27 | $2.69 | 366,472 | — | — |
| 1978-07-13 | $2.25 | $2.68 | 3,081,394 | — | — |
| 1978-07-12 | $2.25 | $2.68 | 391,688 | — | — |
| 1978-07-11 | $2.23 | $2.65 | 1,284,334 | — | — |
| 1978-07-10 | $2.20 | $2.61 | 1,322,999 | — | — |
| 1978-07-07 | $2.16 | $2.56 | 627,038 | — | — |
| 1978-07-06 | $2.14 | $2.54 | 832,128 | — | — |
| 1978-07-05 | $2.11 | $2.51 | 1,633,996 | — | — |
| 1978-07-03 | $2.14 | $2.54 | 867,430 | — | — |
| 1978-06-30 | $2.13 | $2.53 | 717,815 | — | — |
| 1978-06-29 | $2.14 | $2.52 | 1,134,720 | — | — |
| 1978-06-28 | $2.09 | $2.46 | 801,869 | — | — |
| 1978-06-27 | $2.09 | $2.46 | 2,582,117 | — | — |
| 1978-06-26 | $2.04 | $2.40 | 3,449,548 | — | — |
| 1978-06-23 | $2.08 | $2.45 | 953,164 | — | — |
| 1978-06-22 | $2.16 | $2.55 | 474,061 | — | — |
| 1978-06-21 | $2.14 | $2.52 | 1,689,471 | — | — |
| 1978-06-20 | $2.12 | $2.50 | 1,642,402 | — | — |
| 1978-06-19 | $2.16 | $2.55 | 991,829 | — | — |
| 1978-06-16 | $2.16 | $2.54 | 822,041 | — | — |
| 1978-06-15 | $2.17 | $2.56 | 507,682 | — | — |
| 1978-06-14 | $2.22 | $2.62 | 835,490 | — | — |
| 1978-06-13 | $2.22 | $2.62 | 1,412,095 | — | — |
| 1978-06-12 | $2.24 | $2.64 | 810,274 | — | — |
| 1978-06-09 | $2.27 | $2.67 | 2,936,822 | — | — |
| 1978-06-08 | $2.29 | $2.70 | 1,324,680 | — | — |
| 1978-06-07 | $2.30 | $2.71 | 3,560,498 | — | — |
| 1978-06-06 | $2.36 | $2.78 | 4,258,140 | — | — |
| 1978-06-05 | $2.31 | $2.71 | 2,540,091 | — | — |
| 1978-06-02 | $2.17 | $2.56 | 981,743 | — | — |
| 1978-06-01 | $2.14 | $2.52 | 1,477,657 | — | — |
| 1978-05-31 | $2.16 | $2.54 | 1,691,152 | — | — |
| 1978-05-30 | $2.13 | $2.51 | 1,027,131 | — | — |
| 1978-05-26 | $2.11 | $2.49 | 573,244 | — | — |
| 1978-05-25 | $2.11 | $2.49 | 1,247,351 | — | — |
| 1978-05-24 | $2.10 | $2.48 | 1,191,876 | — | — |
| 1978-05-23 | $2.10 | $2.47 | 1,586,926 | — | — |
| 1978-05-22 | $2.12 | $2.50 | 820,360 | — | — |
| 1978-05-19 | $2.10 | $2.47 | 1,082,607 | — | — |
| 1978-05-18 | $2.12 | $2.50 | 1,385,198 | — | — |
| 1978-05-17 | $2.13 | $2.51 | 1,196,919 | — | — |
| 1978-05-16 | $2.13 | $2.50 | 2,620,782 | — | — |
| 1978-05-15 | $2.13 | $2.50 | 1,101,098 | — | — |
| 1978-05-12 | $2.13 | $2.50 | 4,543,922 | — | — |
| 1978-05-11 | $2.08 | $2.45 | 2,719,965 | — | — |
| 1978-05-10 | $2.04 | $2.40 | 2,257,672 | — | — |
| 1978-05-09 | $2.00 | $2.36 | 571,562 | — | — |
| 1978-05-08 | $2.01 | $2.36 | 727,902 | — | — |
| 1978-05-05 | $1.99 | $2.35 | 1,139,763 | — | — |
| 1978-05-04 | $1.97 | $2.32 | 1,410,414 | — | — |
| 1978-05-03 | $1.96 | $2.30 | 2,711,560 | — | — |
| 1978-05-02 | $1.96 | $2.30 | 1,664,255 | — | — |
| 1978-05-01 | $1.99 | $2.35 | 1,200,281 | — | — |
| 1978-04-28 | $1.97 | $2.32 | 2,496,383 | — | — |
| 1978-04-27 | $1.93 | $2.28 | 813,636 | — | — |
| 1978-04-26 | $1.97 | $2.32 | 3,617,654 | — | — |
| 1978-04-25 | $2.03 | $2.39 | 2,445,951 | — | — |
| 1978-04-24 | $1.98 | $2.33 | 1,583,564 | — | — |
| 1978-04-21 | $1.93 | $2.28 | 1,568,435 | — | — |
| 1978-04-20 | $1.95 | $2.29 | 2,503,107 | — | — |
| 1978-04-19 | $1.93 | $2.27 | 1,758,395 | — | — |
| 1978-04-18 | $1.89 | $2.22 | 1,891,199 | — | — |
| 1978-04-17 | $2.02 | $2.37 | 2,456,037 | — | — |
| 1978-04-14 | $1.93 | $2.28 | 2,084,522 | — | — |
| 1978-04-13 | $1.87 | $2.20 | 961,570 | — | — |
| 1978-04-12 | $1.80 | $2.12 | 627,038 | — | — |
| 1978-04-11 | $1.78 | $2.10 | 921,224 | — | — |
| 1978-04-10 | $1.81 | $2.14 | 1,886,156 | — | — |
| 1978-04-07 | $1.81 | $2.13 | 850,619 | — | — |
| 1978-04-06 | $1.79 | $2.11 | 996,872 | — | — |
| 1978-04-05 | $1.76 | $2.08 | 995,191 | — | — |
| 1978-04-04 | $1.75 | $2.06 | 959,889 | — | — |
| 1978-04-03 | $1.75 | $2.06 | 625,357 | — | — |
| 1978-03-31 | $1.78 | $2.09 | 1,114,547 | — | — |
| 1978-03-30 | $1.78 | $2.07 | 237,030 | — | — |
| 1978-03-29 | $1.80 | $2.10 | 1,018,726 | — | — |
| 1978-03-28 | $1.81 | $2.12 | 369,835 | — | — |
| 1978-03-27 | $1.81 | $2.12 | 416,904 | — | — |
| 1978-03-23 | $1.82 | $2.12 | 931,311 | — | — |
| 1978-03-22 | $1.84 | $2.14 | 818,679 | — | — |
| 1978-03-21 | $1.82 | $2.12 | 1,050,666 | — | — |
| 1978-03-20 | $1.90 | $2.22 | 1,235,584 | — | — |
| 1978-03-17 | $1.86 | $2.17 | 423,629 | — | — |
| 1978-03-16 | $1.82 | $2.12 | 267,290 | — | — |
| 1978-03-15 | $1.84 | $2.14 | 606,865 | — | — |
| 1978-03-14 | $1.84 | $2.14 | 353,024 | — | — |
| 1978-03-13 | $1.84 | $2.14 | 988,467 | — | — |
| 1978-03-10 | $1.77 | $2.06 | 944,759 | — | — |
| 1978-03-09 | $1.71 | $1.99 | 721,177 | — | — |
| 1978-03-08 | $1.70 | $1.98 | 633,762 | — | — |
| 1978-03-07 | $1.68 | $1.96 | 1,375,112 | — | — |
| 1978-03-06 | $1.69 | $1.97 | 993,510 | — | — |
| 1978-03-03 | $1.73 | $2.01 | 941,397 | — | — |
| 1978-03-02 | $1.73 | $2.01 | 1,043,942 | — | — |
| 1978-03-01 | $1.73 | $2.01 | 1,050,666 | — | — |
| 1978-02-28 | $1.71 | $1.99 | 717,815 | — | — |
| 1978-02-27 | $1.78 | $2.07 | 3,202,431 | — | — |
| 1978-02-24 | $1.78 | $2.07 | 521,130 | — | — |
| 1978-02-23 | $1.80 | $2.10 | 618,632 | — | — |
| 1978-02-22 | $1.80 | $2.10 | 289,143 | — | — |
| 1978-02-21 | $1.81 | $2.11 | 1,055,709 | — | — |
| 1978-02-17 | $1.82 | $2.12 | 613,589 | — | — |
| 1978-02-16 | $1.83 | $2.13 | 986,786 | — | — |
| 1978-02-15 | $1.87 | $2.18 | 576,606 | — | — |
| 1978-02-14 | $1.87 | $2.18 | 411,861 | — | — |
| 1978-02-13 | $1.89 | $2.20 | 131,123 | — | — |
| 1978-02-10 | $1.88 | $2.19 | 635,443 | — | — |
| 1978-02-09 | $1.90 | $2.21 | 284,100 | — | — |
| 1978-02-08 | $1.92 | $2.24 | 1,428,906 | — | — |
| 1978-02-07 | $1.92 | $2.24 | 426,991 | — | — |
| 1978-02-06 | $1.91 | $2.23 | 87,415 | — | — |
| 1978-02-03 | $1.92 | $2.24 | 109,269 | — | — |
| 1978-02-02 | $1.92 | $2.24 | 532,898 | — | — |
| 1978-02-01 | $1.93 | $2.25 | 674,107 | — | — |
| 1978-01-31 | $1.89 | $2.20 | 469,017 | — | — |
| 1978-01-30 | $1.91 | $2.23 | 647,210 | — | — |
| 1978-01-27 | $1.93 | $2.25 | 1,358,301 | — | — |
| 1978-01-26 | $1.95 | $2.27 | 396,732 | — | — |
| 1978-01-25 | $1.95 | $2.27 | 435,396 | — | — |
| 1978-01-24 | $1.95 | $2.27 | 946,440 | — | — |
| 1978-01-23 | $1.93 | $2.25 | 690,918 | — | — |
| 1978-01-20 | $1.93 | $2.25 | 126,080 | — | — |
| 1978-01-19 | $1.93 | $2.25 | 309,316 | — | — |
| 1978-01-18 | $1.90 | $2.21 | 709,410 | — | — |
| 1978-01-17 | $1.90 | $2.22 | 453,888 | — | — |
| 1978-01-16 | $1.88 | $2.19 | 159,701 | — | — |
| 1978-01-13 | $1.89 | $2.20 | 874,154 | — | — |
| 1978-01-12 | $1.87 | $2.18 | 425,310 | — | — |
| 1978-01-11 | $1.90 | $2.21 | 1,820,595 | — | — |
| 1978-01-10 | $1.89 | $2.20 | 495,914 | — | — |
| 1978-01-09 | $1.91 | $2.23 | 1,030,493 | — | — |
| 1978-01-06 | $1.94 | $2.26 | 489,190 | — | — |
| 1978-01-05 | $1.95 | $2.27 | 411,861 | — | — |
| 1978-01-04 | $1.96 | $2.29 | 796,825 | — | — |
| 1978-01-03 | $1.99 | $2.31 | 536,260 | — | — |