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 | $7.34 | $7.34 | 216,000 | — | — |
| 1978-12-28 | $7.27 | $7.27 | 260,000 | — | — |
| 1978-12-27 | $7.28 | $7.28 | 158,400 | — | — |
| 1978-12-26 | $7.36 | $7.36 | 188,800 | — | — |
| 1978-12-22 | $7.25 | $7.25 | 564,800 | — | — |
| 1978-12-21 | $7.03 | $7.03 | 443,200 | — | — |
| 1978-12-20 | $6.94 | $6.94 | 448,800 | — | — |
| 1978-12-19 | $6.97 | $6.97 | 347,200 | — | — |
| 1978-12-18 | $6.88 | $6.88 | 267,200 | — | — |
| 1978-12-15 | $7.02 | $7.02 | 361,600 | — | — |
| 1978-12-14 | $7.08 | $7.08 | 159,200 | — | — |
| 1978-12-13 | $7.06 | $7.06 | 429,600 | — | — |
| 1978-12-12 | $7.06 | $7.06 | 310,400 | — | — |
| 1978-12-11 | $7.13 | $7.12 | 388,800 | — | — |
| 1978-12-08 | $7.08 | $7.08 | 437,600 | — | — |
| 1978-12-07 | $7.19 | $7.19 | 372,000 | — | — |
| 1978-12-06 | $7.28 | $7.28 | 1,207,200 | — | — |
| 1978-12-05 | $7.28 | $7.28 | 368,800 | — | — |
| 1978-12-04 | $7.23 | $7.23 | 456,000 | — | — |
| 1978-12-01 | $7.22 | $7.22 | 495,200 | — | — |
| 1978-11-30 | $7.06 | $7.06 | 504,000 | — | — |
| 1978-11-29 | $6.98 | $6.98 | 364,000 | — | — |
| 1978-11-28 | $7.06 | $7.06 | 770,400 | — | — |
| 1978-11-27 | $7.08 | $7.08 | 600,800 | — | — |
| 1978-11-24 | $7.06 | $7.06 | 444,800 | — | — |
| 1978-11-22 | $7.05 | $7.05 | 180,000 | — | — |
| 1978-11-21 | $7.06 | $7.06 | 267,200 | — | — |
| 1978-11-20 | $7.08 | $7.08 | 280,000 | — | — |
| 1978-11-17 | $6.97 | $6.97 | 357,600 | — | — |
| 1978-11-16 | $7.02 | $7.02 | 494,400 | — | — |
| 1978-11-15 | $6.94 | $6.94 | 596,800 | — | — |
| 1978-11-14 | $6.98 | $6.98 | 452,800 | — | — |
| 1978-11-13 | $6.98 | $6.98 | 234,400 | — | — |
| 1978-11-10 | $7.08 | $7.08 | 270,400 | — | — |
| 1978-11-09 | $7.03 | $7.03 | 432,800 | — | — |
| 1978-11-08 | $7.00 | $7.00 | 290,400 | — | — |
| 1978-11-07 | $6.95 | $6.95 | 398,400 | — | — |
| 1978-11-06 | $7.02 | $7.02 | 273,600 | — | — |
| 1978-11-03 | $7.31 | $7.31 | 545,600 | — | — |
| 1978-11-02 | $7.36 | $7.36 | 872,800 | — | — |
| 1978-11-01 | $7.38 | $7.38 | 811,200 | — | — |
| 1978-10-31 | $6.91 | $6.91 | 895,200 | — | — |
| 1978-10-30 | $6.95 | $6.95 | 708,800 | — | — |
| 1978-10-27 | $6.69 | $6.69 | 411,200 | — | — |
| 1978-10-26 | $6.84 | $6.84 | 426,400 | — | — |
| 1978-10-25 | $6.98 | $6.98 | 664,800 | — | — |
| 1978-10-24 | $7.05 | $7.05 | 336,800 | — | — |
| 1978-10-23 | $7.08 | $7.08 | 616,000 | — | — |
| 1978-10-20 | $7.06 | $7.06 | 702,400 | — | — |
| 1978-10-19 | $7.22 | $7.22 | 252,800 | — | — |
| 1978-10-18 | $7.23 | $7.23 | 949,600 | — | — |
| 1978-10-17 | $7.25 | $7.25 | 413,600 | — | — |
| 1978-10-16 | $7.31 | $7.31 | 592,800 | — | — |
| 1978-10-13 | $7.50 | $7.50 | 247,200 | — | — |
| 1978-10-12 | $7.50 | $7.50 | 596,000 | — | — |
| 1978-10-11 | $7.67 | $7.67 | 700,800 | — | — |
| 1978-10-10 | $7.44 | $7.44 | 585,600 | — | — |
| 1978-10-09 | $7.36 | $7.36 | 308,000 | — | — |
| 1978-10-06 | $7.23 | $7.23 | 314,400 | — | — |
| 1978-10-05 | $7.22 | $7.22 | 292,000 | — | — |
| 1978-10-04 | $7.17 | $7.17 | 236,800 | — | — |
| 1978-10-03 | $7.17 | $7.17 | 265,600 | — | — |
| 1978-10-02 | $7.28 | $7.28 | 658,400 | — | — |
| 1978-09-29 | $7.36 | $7.36 | 332,800 | — | — |
| 1978-09-28 | $7.31 | $7.31 | 594,400 | — | — |
| 1978-09-27 | $7.39 | $7.39 | 412,000 | — | — |
| 1978-09-26 | $7.45 | $7.45 | 433,600 | — | — |
| 1978-09-25 | $7.44 | $7.44 | 188,000 | — | — |
| 1978-09-22 | $7.48 | $7.48 | 385,600 | — | — |
| 1978-09-21 | $7.41 | $7.41 | 817,600 | — | — |
| 1978-09-20 | $7.48 | $7.48 | 471,200 | — | — |
| 1978-09-19 | $7.59 | $7.59 | 802,400 | — | — |
| 1978-09-18 | $7.84 | $7.84 | 380,000 | — | — |
| 1978-09-15 | $7.84 | $7.84 | 700,800 | — | — |
| 1978-09-14 | $7.88 | $7.88 | 1,092,000 | — | — |
| 1978-09-13 | $8.05 | $8.05 | 548,000 | — | — |
| 1978-09-12 | $8.05 | $8.05 | 620,000 | — | — |
| 1978-09-11 | $8.02 | $8.02 | 1,004,800 | — | — |
| 1978-09-08 | $8.00 | $8.00 | 1,243,200 | — | — |
| 1978-09-07 | $7.80 | $7.80 | 738,400 | — | — |
| 1978-09-06 | $7.70 | $7.70 | 902,400 | — | — |
| 1978-09-05 | $7.69 | $7.69 | 1,045,600 | — | — |
| 1978-09-01 | $7.56 | $7.56 | 1,036,800 | — | — |
| 1978-08-31 | $7.50 | $7.50 | 478,400 | — | — |
| 1978-08-30 | $7.45 | $7.45 | 243,200 | — | — |
| 1978-08-29 | $7.47 | $7.47 | 546,400 | — | — |
| 1978-08-28 | $7.52 | $7.52 | 354,400 | — | — |
| 1978-08-25 | $7.61 | $7.61 | 540,000 | — | — |
| 1978-08-24 | $7.63 | $7.62 | 703,200 | — | — |
| 1978-08-23 | $7.56 | $7.56 | 884,800 | — | — |
| 1978-08-22 | $7.48 | $7.48 | 584,000 | — | — |
| 1978-08-21 | $7.36 | $7.36 | 650,400 | — | — |
| 1978-08-18 | $7.50 | $7.50 | 424,800 | — | — |
| 1978-08-17 | $7.66 | $7.66 | 787,200 | — | — |
| 1978-08-16 | $7.72 | $7.72 | 746,400 | — | — |
| 1978-08-15 | $7.66 | $7.66 | 488,000 | — | — |
| 1978-08-14 | $7.69 | $7.69 | 596,800 | — | — |
| 1978-08-11 | $7.69 | $7.69 | 658,400 | — | — |
| 1978-08-10 | $7.69 | $7.69 | 725,600 | — | — |
| 1978-08-09 | $7.73 | $7.73 | 1,155,200 | — | — |
| 1978-08-08 | $7.67 | $7.67 | 622,400 | — | — |
| 1978-08-07 | $7.69 | $7.69 | 714,400 | — | — |
| 1978-08-04 | $7.77 | $7.77 | 1,592,800 | — | — |
| 1978-08-03 | $7.77 | $7.77 | 1,523,200 | — | — |
| 1978-08-02 | $7.64 | $7.64 | 1,709,600 | — | — |
| 1978-08-01 | $7.47 | $7.47 | 806,400 | — | — |
| 1978-07-31 | $7.47 | $7.47 | 844,800 | — | — |
| 1978-07-28 | $7.38 | $7.38 | 367,200 | — | — |
| 1978-07-27 | $7.31 | $7.31 | 400,800 | — | — |
| 1978-07-26 | $7.23 | $7.23 | 951,200 | — | — |
| 1978-07-25 | $7.19 | $7.19 | 647,200 | — | — |
| 1978-07-24 | $7.16 | $7.16 | 385,600 | — | — |
| 1978-07-21 | $7.17 | $7.17 | 658,400 | — | — |
| 1978-07-20 | $7.31 | $7.31 | 625,600 | — | — |
| 1978-07-19 | $7.33 | $7.33 | 1,172,000 | — | — |
| 1978-07-18 | $7.16 | $7.16 | 277,600 | — | — |
| 1978-07-17 | $7.25 | $7.25 | 890,400 | — | — |
| 1978-07-14 | $7.25 | $7.25 | 787,200 | — | — |
| 1978-07-13 | $7.28 | $7.28 | 303,200 | — | — |
| 1978-07-12 | $7.33 | $7.33 | 1,196,800 | — | — |
| 1978-07-11 | $7.31 | $7.31 | 673,600 | — | — |
| 1978-07-10 | $7.16 | $7.16 | 452,800 | — | — |
| 1978-07-07 | $7.03 | $7.03 | 1,021,600 | — | — |
| 1978-07-06 | $6.91 | $6.91 | 472,800 | — | — |
| 1978-07-05 | $6.88 | $6.88 | 425,600 | — | — |
| 1978-07-03 | $6.94 | $6.94 | 216,000 | — | — |
| 1978-06-30 | $6.98 | $6.98 | 318,400 | — | — |
| 1978-06-29 | $6.97 | $6.97 | 313,600 | — | — |
| 1978-06-28 | $6.92 | $6.92 | 293,600 | — | — |
| 1978-06-27 | $6.83 | $6.83 | 643,200 | — | — |
| 1978-06-26 | $6.72 | $6.72 | 356,000 | — | — |
| 1978-06-23 | $6.88 | $6.88 | 463,200 | — | — |
| 1978-06-22 | $6.91 | $6.91 | 523,200 | — | — |
| 1978-06-21 | $6.77 | $6.77 | 664,000 | — | — |
| 1978-06-20 | $6.83 | $6.83 | 586,400 | — | — |
| 1978-06-19 | $6.97 | $6.97 | 400,800 | — | — |
| 1978-06-16 | $7.03 | $7.03 | 472,800 | — | — |
| 1978-06-15 | $7.14 | $7.14 | 399,200 | — | — |
| 1978-06-14 | $7.22 | $7.22 | 628,000 | — | — |
| 1978-06-13 | $7.17 | $7.17 | 320,000 | — | — |
| 1978-06-12 | $7.17 | $7.17 | 233,600 | — | — |
| 1978-06-09 | $7.16 | $7.16 | 377,600 | — | — |
| 1978-06-08 | $7.17 | $7.17 | 646,400 | — | — |
| 1978-06-07 | $7.17 | $7.17 | 689,600 | — | — |
| 1978-06-06 | $7.28 | $7.28 | 1,310,400 | — | — |
| 1978-06-05 | $7.25 | $7.25 | 1,047,200 | — | — |
| 1978-06-02 | $7.08 | $7.08 | 496,800 | — | — |
| 1978-06-01 | $6.98 | $6.98 | 350,400 | — | — |
| 1978-05-31 | $6.95 | $6.95 | 556,800 | — | — |
| 1978-05-30 | $6.88 | $6.88 | 180,800 | — | — |
| 1978-05-26 | $6.86 | $6.86 | 416,000 | — | — |
| 1978-05-25 | $6.91 | $6.91 | 672,800 | — | — |
| 1978-05-24 | $7.02 | $7.02 | 1,348,800 | — | — |
| 1978-05-23 | $7.13 | $7.12 | 949,600 | — | — |
| 1978-05-22 | $7.25 | $7.25 | 492,800 | — | — |
| 1978-05-19 | $7.27 | $7.27 | 728,000 | — | — |
| 1978-05-18 | $7.22 | $7.22 | 986,400 | — | — |
| 1978-05-17 | $7.38 | $7.38 | 1,345,600 | — | — |
| 1978-05-16 | $7.36 | $7.36 | 1,018,400 | — | — |
| 1978-05-15 | $7.22 | $7.22 | 1,340,800 | — | — |
| 1978-05-12 | $7.13 | $7.12 | 1,679,200 | — | — |
| 1978-05-11 | $6.92 | $6.92 | 769,600 | — | — |
| 1978-05-10 | $6.73 | $6.73 | 500,000 | — | — |
| 1978-05-09 | $6.77 | $6.77 | 528,800 | — | — |
| 1978-05-08 | $6.73 | $6.73 | 293,600 | — | — |
| 1978-05-05 | $6.77 | $6.77 | 643,200 | — | — |
| 1978-05-04 | $6.72 | $6.72 | 611,200 | — | — |
| 1978-05-03 | $6.72 | $6.72 | 446,400 | — | — |
| 1978-05-02 | $6.78 | $6.78 | 1,020,000 | — | — |
| 1978-05-01 | $6.89 | $6.89 | 407,200 | — | — |
| 1978-04-28 | $6.92 | $6.92 | 465,600 | — | — |
| 1978-04-27 | $6.88 | $6.88 | 1,543,200 | — | — |
| 1978-04-26 | $6.89 | $6.89 | 1,598,400 | — | — |
| 1978-04-25 | $6.84 | $6.84 | 1,956,800 | — | — |
| 1978-04-24 | $6.69 | $6.69 | 1,004,800 | — | — |
| 1978-04-21 | $6.53 | $6.53 | 464,800 | — | — |
| 1978-04-20 | $6.53 | $6.53 | 800,000 | — | — |
| 1978-04-19 | $6.48 | $6.48 | 1,105,600 | — | — |
| 1978-04-18 | $6.50 | $6.50 | 3,071,200 | — | — |
| 1978-04-17 | $6.72 | $6.72 | 1,985,600 | — | — |
| 1978-04-14 | $6.45 | $6.45 | 1,792,800 | — | — |
| 1978-04-13 | $6.19 | $6.19 | 988,800 | — | — |
| 1978-04-12 | $6.16 | $6.16 | 957,600 | — | — |
| 1978-04-11 | $6.09 | $6.09 | 570,400 | — | — |
| 1978-04-10 | $6.08 | $6.08 | 735,200 | — | — |
| 1978-04-07 | $6.08 | $6.08 | 637,600 | — | — |
| 1978-04-06 | $6.02 | $6.02 | 1,337,600 | — | — |
| 1978-04-05 | $6.00 | $6.00 | 656,000 | — | — |
| 1978-04-04 | $5.95 | $5.95 | 504,800 | — | — |
| 1978-04-03 | $5.88 | $5.88 | 314,400 | — | — |
| 1978-03-31 | $5.92 | $5.92 | 796,800 | — | — |
| 1978-03-30 | $5.88 | $5.88 | 497,600 | — | — |
| 1978-03-29 | $5.83 | $5.83 | 1,236,800 | — | — |
| 1978-03-28 | $5.78 | $5.78 | 446,400 | — | — |
| 1978-03-27 | $5.73 | $5.73 | 484,800 | — | — |
| 1978-03-23 | $5.70 | $5.70 | 1,584,800 | — | — |
| 1978-03-22 | $5.84 | $5.84 | 852,800 | — | — |
| 1978-03-21 | $5.89 | $5.89 | 344,800 | — | — |
| 1978-03-20 | $5.97 | $5.97 | 756,800 | — | — |
| 1978-03-17 | $5.94 | $5.94 | 918,400 | — | — |
| 1978-03-16 | $5.88 | $5.88 | 647,200 | — | — |
| 1978-03-15 | $5.95 | $5.95 | 454,400 | — | — |
| 1978-03-14 | $6.06 | $6.06 | 681,600 | — | — |
| 1978-03-13 | $6.05 | $6.05 | 944,000 | — | — |
| 1978-03-10 | $6.06 | $6.06 | 1,061,600 | — | — |
| 1978-03-09 | $6.03 | $6.03 | 845,600 | — | — |
| 1978-03-08 | $6.09 | $6.09 | 335,200 | — | — |
| 1978-03-07 | $6.02 | $6.02 | 333,600 | — | — |
| 1978-03-06 | $6.03 | $6.03 | 535,200 | — | — |
| 1978-03-03 | $6.11 | $6.11 | 378,400 | — | — |
| 1978-03-02 | $6.19 | $6.19 | 394,400 | — | — |
| 1978-03-01 | $6.17 | $6.17 | 380,800 | — | — |
| 1978-02-28 | $6.16 | $6.16 | 303,200 | — | — |
| 1978-02-27 | $6.23 | $6.23 | 149,600 | — | — |
| 1978-02-24 | $6.23 | $6.23 | 548,800 | — | — |
| 1978-02-23 | $6.17 | $6.17 | 458,400 | — | — |
| 1978-02-22 | $6.19 | $6.19 | 288,800 | — | — |
| 1978-02-21 | $6.22 | $6.22 | 639,200 | — | — |
| 1978-02-17 | $6.20 | $6.20 | 407,200 | — | — |
| 1978-02-16 | $6.20 | $6.20 | 523,200 | — | — |
| 1978-02-15 | $6.25 | $6.25 | 252,000 | — | — |
| 1978-02-14 | $6.23 | $6.23 | 217,600 | — | — |
| 1978-02-13 | $6.28 | $6.28 | 316,800 | — | — |
| 1978-02-10 | $6.28 | $6.28 | 351,200 | — | — |
| 1978-02-09 | $6.25 | $6.25 | 398,400 | — | — |
| 1978-02-08 | $6.25 | $6.25 | 225,600 | — | — |
| 1978-02-07 | $6.31 | $6.31 | 276,800 | — | — |
| 1978-02-06 | $6.25 | $6.25 | 237,600 | — | — |
| 1978-02-03 | $6.25 | $6.25 | 617,600 | — | — |
| 1978-02-02 | $6.28 | $6.28 | 469,600 | — | — |
| 1978-02-01 | $6.28 | $6.28 | 499,200 | — | — |
| 1978-01-31 | $6.19 | $6.19 | 575,200 | — | — |
| 1978-01-30 | $6.20 | $6.20 | 656,800 | — | — |
| 1978-01-27 | $6.16 | $6.16 | 714,400 | — | — |
| 1978-01-26 | $6.22 | $6.22 | 794,400 | — | — |
| 1978-01-25 | $6.30 | $6.30 | 339,200 | — | — |
| 1978-01-24 | $6.28 | $6.28 | 688,000 | — | — |
| 1978-01-23 | $6.30 | $6.30 | 1,069,600 | — | — |
| 1978-01-20 | $6.44 | $6.44 | 152,000 | — | — |
| 1978-01-19 | $6.53 | $6.53 | 214,400 | — | — |
| 1978-01-18 | $6.63 | $6.63 | 712,000 | — | — |
| 1978-01-17 | $6.58 | $6.58 | 279,200 | — | — |
| 1978-01-16 | $6.52 | $6.52 | 484,800 | — | — |
| 1978-01-13 | $6.56 | $6.56 | 321,600 | — | — |
| 1978-01-12 | $6.55 | $6.55 | 387,200 | — | — |
| 1978-01-11 | $6.53 | $6.53 | 341,600 | — | — |
| 1978-01-10 | $6.52 | $6.52 | 374,400 | — | — |
| 1978-01-09 | $6.52 | $6.52 | 589,600 | — | — |
| 1978-01-06 | $6.56 | $6.56 | 618,400 | — | — |
| 1978-01-05 | $6.66 | $6.66 | 976,800 | — | — |
| 1978-01-04 | $6.73 | $6.73 | 354,400 | — | — |
| 1978-01-03 | $6.72 | $6.72 | 908,800 | — | — |