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 | $5.31 | $6.67 | 426,400 | — | — |
| 1978-12-28 | $5.34 | $6.71 | 310,400 | — | — |
| 1978-12-27 | $5.34 | $6.71 | 528,800 | — | — |
| 1978-12-26 | $5.38 | $6.75 | 451,200 | — | — |
| 1978-12-22 | $5.30 | $6.65 | 257,600 | — | — |
| 1978-12-21 | $5.22 | $6.55 | 529,600 | — | — |
| 1978-12-20 | $5.20 | $6.54 | 819,200 | — | — |
| 1978-12-19 | $5.16 | $6.48 | 792,800 | — | — |
| 1978-12-18 | $5.00 | $6.28 | 980,000 | — | — |
| 1978-12-15 | $4.91 | $6.16 | 83,200 | — | — |
| 1978-12-14 | $4.97 | $6.24 | 421,600 | — | — |
| 1978-12-13 | $4.94 | $6.20 | 212,000 | — | — |
| 1978-12-12 | $4.95 | $6.22 | 251,200 | — | — |
| 1978-12-11 | $4.98 | $6.26 | 111,200 | — | — |
| 1978-12-08 | $4.95 | $6.22 | 625,600 | — | — |
| 1978-12-07 | $4.84 | $6.08 | 524,800 | — | — |
| 1978-12-06 | $4.92 | $6.18 | 1,311,200 | — | — |
| 1978-12-05 | $4.91 | $6.16 | 263,200 | — | — |
| 1978-12-04 | $4.81 | $6.04 | 484,000 | — | — |
| 1978-12-01 | $4.73 | $5.95 | 362,400 | — | — |
| 1978-11-30 | $4.69 | $5.89 | 435,200 | — | — |
| 1978-11-29 | $4.59 | $5.77 | 134,400 | — | — |
| 1978-11-28 | $4.63 | $5.81 | 436,000 | — | — |
| 1978-11-27 | $4.58 | $5.75 | 95,200 | — | — |
| 1978-11-24 | $4.66 | $5.85 | 70,400 | — | — |
| 1978-11-22 | $4.66 | $5.85 | 214,400 | — | — |
| 1978-11-21 | $4.69 | $5.89 | 77,600 | — | — |
| 1978-11-20 | $4.72 | $5.93 | 394,400 | — | — |
| 1978-11-17 | $4.75 | $5.97 | 168,800 | — | — |
| 1978-11-16 | $4.52 | $5.67 | 102,400 | — | — |
| 1978-11-15 | $4.45 | $5.59 | 140,000 | — | — |
| 1978-11-14 | $4.44 | $5.57 | 236,800 | — | — |
| 1978-11-13 | $4.52 | $5.67 | 192,000 | — | — |
| 1978-11-10 | $4.58 | $5.75 | 113,600 | — | — |
| 1978-11-09 | $4.63 | $5.81 | 152,800 | — | — |
| 1978-11-08 | $4.53 | $5.69 | 456,800 | — | — |
| 1978-11-07 | $4.42 | $5.55 | 164,000 | — | — |
| 1978-11-06 | $4.53 | $5.69 | 150,400 | — | — |
| 1978-11-03 | $4.44 | $5.57 | 269,600 | — | — |
| 1978-11-02 | $4.66 | $5.81 | 229,600 | — | — |
| 1978-11-01 | $4.64 | $5.79 | 460,000 | — | — |
| 1978-10-31 | $4.28 | $5.35 | 308,800 | — | — |
| 1978-10-30 | $4.13 | $5.15 | 324,800 | — | — |
| 1978-10-27 | $4.16 | $5.19 | 297,600 | — | — |
| 1978-10-26 | $4.19 | $5.23 | 268,000 | — | — |
| 1978-10-25 | $4.31 | $5.38 | 144,800 | — | — |
| 1978-10-24 | $4.31 | $5.38 | 1,025,600 | — | — |
| 1978-10-23 | $4.42 | $5.52 | 224,000 | — | — |
| 1978-10-20 | $4.41 | $5.50 | 435,200 | — | — |
| 1978-10-19 | $4.52 | $5.64 | 158,400 | — | — |
| 1978-10-18 | $4.56 | $5.70 | 160,000 | — | — |
| 1978-10-17 | $4.69 | $5.85 | 262,400 | — | — |
| 1978-10-16 | $4.91 | $6.13 | 219,200 | — | — |
| 1978-10-13 | $4.97 | $6.20 | 76,000 | — | — |
| 1978-10-12 | $4.95 | $6.18 | 184,800 | — | — |
| 1978-10-11 | $4.98 | $6.22 | 115,200 | — | — |
| 1978-10-10 | $4.97 | $6.20 | 389,600 | — | — |
| 1978-10-09 | $4.89 | $6.11 | 111,200 | — | — |
| 1978-10-06 | $4.91 | $6.13 | 284,800 | — | — |
| 1978-10-05 | $4.86 | $6.07 | 220,000 | — | — |
| 1978-10-04 | $4.75 | $5.93 | 80,000 | — | — |
| 1978-10-03 | $4.69 | $5.85 | 92,000 | — | — |
| 1978-10-02 | $4.72 | $5.89 | 245,600 | — | — |
| 1978-09-29 | $4.81 | $6.01 | 175,200 | — | — |
| 1978-09-28 | $4.63 | $5.77 | 191,200 | — | — |
| 1978-09-27 | $4.55 | $5.68 | 444,000 | — | — |
| 1978-09-26 | $4.56 | $5.70 | 247,200 | — | — |
| 1978-09-25 | $4.44 | $5.54 | 260,000 | — | — |
| 1978-09-22 | $4.50 | $5.62 | 288,800 | — | — |
| 1978-09-21 | $4.61 | $5.76 | 184,800 | — | — |
| 1978-09-20 | $4.75 | $5.93 | 164,800 | — | — |
| 1978-09-19 | $4.88 | $6.09 | 183,200 | — | — |
| 1978-09-18 | $4.88 | $6.09 | 264,000 | — | — |
| 1978-09-15 | $4.92 | $6.15 | 224,000 | — | — |
| 1978-09-14 | $5.00 | $6.24 | 296,000 | — | — |
| 1978-09-13 | $5.02 | $6.26 | 299,200 | — | — |
| 1978-09-12 | $4.94 | $6.16 | 257,600 | — | — |
| 1978-09-11 | $4.81 | $6.01 | 275,200 | — | — |
| 1978-09-08 | $4.73 | $5.91 | 160,000 | — | — |
| 1978-09-07 | $4.64 | $5.79 | 501,600 | — | — |
| 1978-09-06 | $4.69 | $5.85 | 449,600 | — | — |
| 1978-09-05 | $4.63 | $5.77 | 530,400 | — | — |
| 1978-09-01 | $4.58 | $5.72 | 189,600 | — | — |
| 1978-08-31 | $4.59 | $5.74 | 125,600 | — | — |
| 1978-08-30 | $4.69 | $5.85 | 187,200 | — | — |
| 1978-08-29 | $4.69 | $5.85 | 217,600 | — | — |
| 1978-08-28 | $4.69 | $5.85 | 148,000 | — | — |
| 1978-08-25 | $4.75 | $5.93 | 108,000 | — | — |
| 1978-08-24 | $4.72 | $5.89 | 436,800 | — | — |
| 1978-08-23 | $4.69 | $5.85 | 276,000 | — | — |
| 1978-08-22 | $4.75 | $5.93 | 113,600 | — | — |
| 1978-08-21 | $4.81 | $6.01 | 168,800 | — | — |
| 1978-08-18 | $4.84 | $6.05 | 324,000 | — | — |
| 1978-08-17 | $4.86 | $6.07 | 524,800 | — | — |
| 1978-08-16 | $4.78 | $5.97 | 284,800 | — | — |
| 1978-08-15 | $4.69 | $5.85 | 128,000 | — | — |
| 1978-08-14 | $4.72 | $5.89 | 333,600 | — | — |
| 1978-08-11 | $4.75 | $5.90 | 254,400 | — | — |
| 1978-08-10 | $4.69 | $5.82 | 289,600 | — | — |
| 1978-08-09 | $4.56 | $5.66 | 792,800 | — | — |
| 1978-08-08 | $4.52 | $5.61 | 440,000 | — | — |
| 1978-08-07 | $4.41 | $5.47 | 228,000 | — | — |
| 1978-08-04 | $4.45 | $5.53 | 302,400 | — | — |
| 1978-08-03 | $4.28 | $5.31 | 1,848,000 | — | — |
| 1978-08-02 | $4.42 | $5.49 | 505,600 | — | — |
| 1978-08-01 | $4.19 | $5.20 | 656,000 | — | — |
| 1978-07-31 | $4.25 | $5.28 | 207,200 | — | — |
| 1978-07-28 | $4.30 | $5.33 | 348,800 | — | — |
| 1978-07-27 | $4.25 | $5.28 | 418,400 | — | — |
| 1978-07-26 | $4.17 | $5.18 | 728,000 | — | — |
| 1978-07-25 | $4.09 | $5.08 | 255,200 | — | — |
| 1978-07-24 | $4.00 | $4.97 | 113,600 | — | — |
| 1978-07-21 | $4.09 | $5.08 | 216,800 | — | — |
| 1978-07-20 | $4.17 | $5.18 | 415,200 | — | — |
| 1978-07-19 | $3.92 | $4.87 | 180,000 | — | — |
| 1978-07-18 | $3.72 | $4.62 | 272,800 | — | — |
| 1978-07-17 | $3.94 | $4.89 | 90,400 | — | — |
| 1978-07-14 | $3.95 | $4.91 | 144,800 | — | — |
| 1978-07-13 | $3.95 | $4.91 | 392,000 | — | — |
| 1978-07-12 | $3.97 | $4.93 | 92,000 | — | — |
| 1978-07-11 | $3.81 | $4.73 | 168,000 | — | — |
| 1978-07-10 | $3.75 | $4.66 | 173,600 | — | — |
| 1978-07-07 | $3.75 | $4.66 | 352,800 | — | — |
| 1978-07-06 | $3.66 | $4.54 | 240,000 | — | — |
| 1978-07-05 | $3.67 | $4.56 | 584,800 | — | — |
| 1978-07-03 | $3.78 | $4.69 | 209,600 | — | — |
| 1978-06-30 | $3.84 | $4.77 | 300,800 | — | — |
| 1978-06-29 | $3.86 | $4.79 | 211,200 | — | — |
| 1978-06-28 | $3.86 | $4.79 | 203,200 | — | — |
| 1978-06-27 | $3.84 | $4.77 | 294,400 | — | — |
| 1978-06-26 | $3.84 | $4.77 | 396,800 | — | — |
| 1978-06-23 | $3.88 | $4.82 | 180,800 | — | — |
| 1978-06-22 | $3.93 | $4.88 | 172,800 | — | — |
| 1978-06-21 | $3.88 | $4.81 | 152,000 | — | — |
| 1978-06-20 | $3.94 | $4.89 | 468,800 | — | — |
| 1978-06-19 | $3.94 | $4.89 | 288,000 | — | — |
| 1978-06-16 | $4.02 | $4.98 | 150,400 | — | — |
| 1978-06-15 | $4.03 | $5.00 | 465,600 | — | — |
| 1978-06-14 | $4.06 | $5.04 | 723,200 | — | — |
| 1978-06-13 | $4.06 | $5.04 | 217,600 | — | — |
| 1978-06-12 | $4.08 | $5.06 | 292,800 | — | — |
| 1978-06-09 | $4.16 | $5.17 | 617,600 | — | — |
| 1978-06-08 | $4.19 | $5.20 | 300,800 | — | — |
| 1978-06-07 | $4.21 | $5.23 | 564,800 | — | — |
| 1978-06-06 | $4.24 | $5.27 | 683,200 | — | — |
| 1978-06-05 | $4.11 | $5.10 | 579,200 | — | — |
| 1978-06-02 | $3.94 | $4.89 | 678,400 | — | — |
| 1978-06-01 | $3.93 | $4.88 | 336,000 | — | — |
| 1978-05-31 | $3.94 | $4.89 | 585,600 | — | — |
| 1978-05-30 | $3.92 | $4.87 | 291,200 | — | — |
| 1978-05-26 | $3.92 | $4.87 | 302,400 | — | — |
| 1978-05-25 | $3.96 | $4.92 | 185,600 | — | — |
| 1978-05-24 | $3.97 | $4.93 | 478,400 | — | — |
| 1978-05-23 | $4.00 | $4.97 | 395,200 | — | — |
| 1978-05-22 | $4.05 | $5.02 | 337,600 | — | — |
| 1978-05-19 | $4.05 | $5.02 | 241,600 | — | — |
| 1978-05-18 | $4.03 | $5.00 | 616,000 | — | — |
| 1978-05-17 | $4.16 | $5.16 | 179,200 | — | — |
| 1978-05-16 | $4.18 | $5.19 | 1,014,400 | — | — |
| 1978-05-15 | $4.06 | $5.04 | 2,110,400 | — | — |
| 1978-05-12 | $3.96 | $4.88 | 750,400 | — | — |
| 1978-05-11 | $3.97 | $4.89 | 2,819,200 | — | — |
| 1978-05-10 | $4.06 | $5.01 | 1,012,800 | — | — |
| 1978-05-09 | $4.09 | $5.05 | 1,899,200 | — | — |
| 1978-05-08 | $4.27 | $5.27 | 486,400 | — | — |
| 1978-05-05 | $4.33 | $5.34 | 1,224,000 | — | — |
| 1978-05-04 | $4.38 | $5.39 | 526,400 | — | — |
| 1978-05-03 | $4.38 | $5.39 | 457,600 | — | — |
| 1978-05-02 | $4.36 | $5.37 | 444,800 | — | — |
| 1978-05-01 | $4.41 | $5.43 | 609,600 | — | — |
| 1978-04-28 | $4.30 | $5.30 | 707,200 | — | — |
| 1978-04-27 | $4.31 | $5.32 | 345,600 | — | — |
| 1978-04-26 | $4.20 | $5.18 | 822,400 | — | — |
| 1978-04-25 | $4.22 | $5.20 | 1,382,400 | — | — |
| 1978-04-24 | $4.13 | $5.09 | 782,400 | — | — |
| 1978-04-21 | $3.98 | $4.91 | 339,200 | — | — |
| 1978-04-20 | $3.94 | $4.85 | 510,400 | — | — |
| 1978-04-19 | $3.98 | $4.91 | 680,000 | — | — |
| 1978-04-18 | $3.98 | $4.91 | 1,000,000 | — | — |
| 1978-04-17 | $4.02 | $4.96 | 539,200 | — | — |
| 1978-04-14 | $3.91 | $4.82 | 792,000 | — | — |
| 1978-04-13 | $3.85 | $4.75 | 347,200 | — | — |
| 1978-04-12 | $3.81 | $4.70 | 371,200 | — | — |
| 1978-04-11 | $3.86 | $4.76 | 913,600 | — | — |
| 1978-04-10 | $3.79 | $4.67 | 177,600 | — | — |
| 1978-04-07 | $3.78 | $4.66 | 238,400 | — | — |
| 1978-04-06 | $3.73 | $4.59 | 145,600 | — | — |
| 1978-04-05 | $3.77 | $4.64 | 241,600 | — | — |
| 1978-04-04 | $3.70 | $4.57 | 321,600 | — | — |
| 1978-04-03 | $3.69 | $4.55 | 294,400 | — | — |
| 1978-03-31 | $3.73 | $4.60 | 582,400 | — | — |
| 1978-03-30 | $3.75 | $4.62 | 161,600 | — | — |
| 1978-03-29 | $3.76 | $4.63 | 180,800 | — | — |
| 1978-03-28 | $3.70 | $4.57 | 310,400 | — | — |
| 1978-03-27 | $3.67 | $4.53 | 299,200 | — | — |
| 1978-03-23 | $3.69 | $4.55 | 337,600 | — | — |
| 1978-03-22 | $3.66 | $4.52 | 124,800 | — | — |
| 1978-03-21 | $3.70 | $4.57 | 214,400 | — | — |
| 1978-03-20 | $3.77 | $4.64 | 675,200 | — | — |
| 1978-03-17 | $3.71 | $4.57 | 1,062,400 | — | — |
| 1978-03-16 | $3.67 | $4.53 | 1,812,800 | — | — |
| 1978-03-15 | $3.67 | $4.53 | 1,726,400 | — | — |
| 1978-03-14 | $3.70 | $4.57 | 393,600 | — | — |
| 1978-03-13 | $3.71 | $4.57 | 516,800 | — | — |
| 1978-03-10 | $3.70 | $4.56 | 283,200 | — | — |
| 1978-03-09 | $3.70 | $4.57 | 1,307,200 | — | — |
| 1978-03-08 | $3.78 | $4.66 | 996,800 | — | — |
| 1978-03-07 | $3.83 | $4.72 | 2,102,400 | — | — |
| 1978-03-06 | $3.84 | $4.74 | 520,000 | — | — |
| 1978-03-03 | $3.83 | $4.72 | 1,048,000 | — | — |
| 1978-03-02 | $3.84 | $4.74 | 364,800 | — | — |
| 1978-03-01 | $3.79 | $4.67 | 1,080,000 | — | — |
| 1978-02-28 | $3.77 | $4.64 | 2,401,600 | — | — |
| 1978-02-27 | $4.11 | $5.07 | 209,600 | — | — |
| 1978-02-24 | $4.19 | $5.16 | 76,800 | — | — |
| 1978-02-23 | $4.13 | $5.09 | 811,200 | — | — |
| 1978-02-22 | $4.12 | $5.08 | 80,000 | — | — |
| 1978-02-21 | $4.13 | $5.09 | 238,400 | — | — |
| 1978-02-17 | $4.20 | $5.18 | 163,200 | — | — |
| 1978-02-16 | $4.17 | $5.14 | 171,200 | — | — |
| 1978-02-15 | $4.22 | $5.20 | 339,200 | — | — |
| 1978-02-14 | $4.22 | $5.20 | 526,400 | — | — |
| 1978-02-13 | $4.23 | $5.22 | 35,200 | — | — |
| 1978-02-10 | $4.26 | $5.25 | 80,000 | — | — |
| 1978-02-09 | $4.29 | $5.26 | 91,200 | — | — |
| 1978-02-08 | $4.27 | $5.24 | 174,400 | — | — |
| 1978-02-07 | $4.23 | $5.19 | 84,800 | — | — |
| 1978-02-06 | $4.23 | $5.18 | 51,200 | — | — |
| 1978-02-03 | $4.19 | $5.14 | 216,000 | — | — |
| 1978-02-02 | $4.26 | $5.22 | 595,200 | — | — |
| 1978-02-01 | $4.20 | $5.16 | 115,200 | — | — |
| 1978-01-31 | $4.13 | $5.07 | 462,400 | — | — |
| 1978-01-30 | $4.11 | $5.04 | 155,200 | — | — |
| 1978-01-27 | $4.08 | $5.00 | 184,000 | — | — |
| 1978-01-26 | $4.11 | $5.04 | 176,000 | — | — |
| 1978-01-25 | $4.06 | $4.98 | 395,200 | — | — |
| 1978-01-24 | $3.98 | $4.89 | 513,600 | — | — |
| 1978-01-23 | $4.00 | $4.91 | 168,000 | — | — |
| 1978-01-20 | $4.06 | $4.98 | 100,800 | — | — |
| 1978-01-19 | $4.09 | $5.02 | 268,800 | — | — |
| 1978-01-18 | $4.19 | $5.14 | 1,046,400 | — | — |
| 1978-01-17 | $4.14 | $5.08 | 292,800 | — | — |
| 1978-01-16 | $4.09 | $5.02 | 89,600 | — | — |
| 1978-01-13 | $4.09 | $5.02 | 97,600 | — | — |
| 1978-01-12 | $4.13 | $5.06 | 195,200 | — | — |
| 1978-01-11 | $4.07 | $4.99 | 382,400 | — | — |
| 1978-01-10 | $4.13 | $5.06 | 604,800 | — | — |
| 1978-01-09 | $4.25 | $5.21 | 918,400 | — | — |
| 1978-01-06 | $4.38 | $5.37 | 208,000 | — | — |
| 1978-01-05 | $4.39 | $5.39 | 806,400 | — | — |
| 1978-01-04 | $4.39 | $5.39 | 259,200 | — | — |
| 1978-01-03 | $4.41 | $5.40 | 457,600 | — | — |