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 | $4.16 | $4.18 | 64,000 | — | — |
| 1978-12-28 | $4.19 | $4.21 | 96,000 | — | — |
| 1978-12-27 | $4.20 | $4.23 | 79,200 | — | — |
| 1978-12-26 | $4.30 | $4.32 | 457,600 | — | — |
| 1978-12-22 | $4.19 | $4.21 | 107,200 | — | — |
| 1978-12-21 | $4.09 | $4.12 | 348,000 | — | — |
| 1978-12-20 | $4.06 | $4.09 | 96,800 | — | — |
| 1978-12-19 | $4.06 | $4.09 | 173,600 | — | — |
| 1978-12-18 | $4.08 | $4.10 | 63,200 | — | — |
| 1978-12-15 | $4.16 | $4.18 | 143,200 | — | — |
| 1978-12-14 | $4.13 | $4.15 | 48,000 | — | — |
| 1978-12-13 | $4.11 | $4.13 | 25,600 | — | — |
| 1978-12-12 | $4.16 | $4.18 | 66,400 | — | — |
| 1978-12-11 | $4.09 | $4.12 | 60,000 | — | — |
| 1978-12-08 | $4.16 | $4.18 | 76,000 | — | — |
| 1978-12-07 | $4.14 | $4.16 | 144,000 | — | — |
| 1978-12-06 | $4.20 | $4.23 | 152,000 | — | — |
| 1978-12-05 | $4.08 | $4.10 | 48,000 | — | — |
| 1978-12-04 | $4.11 | $4.13 | 31,200 | — | — |
| 1978-12-01 | $4.09 | $4.12 | 22,400 | — | — |
| 1978-11-30 | $4.09 | $4.12 | 31,200 | — | — |
| 1978-11-29 | $4.08 | $4.10 | 36,000 | — | — |
| 1978-11-28 | $4.22 | $4.24 | 92,000 | — | — |
| 1978-11-27 | $4.34 | $4.37 | 68,000 | — | — |
| 1978-11-24 | $4.47 | $4.49 | 63,200 | — | — |
| 1978-11-22 | $4.38 | $4.40 | 31,200 | — | — |
| 1978-11-21 | $4.23 | $4.26 | 97,600 | — | — |
| 1978-11-20 | $4.16 | $4.18 | 34,400 | — | — |
| 1978-11-17 | $4.13 | $4.15 | 26,400 | — | — |
| 1978-11-16 | $4.06 | $4.09 | 55,200 | — | — |
| 1978-11-15 | $4.03 | $4.05 | 25,600 | — | — |
| 1978-11-14 | $3.94 | $3.96 | 187,200 | — | — |
| 1978-11-13 | $3.91 | $3.93 | 96,000 | — | — |
| 1978-11-10 | $3.94 | $3.96 | 26,400 | — | — |
| 1978-11-09 | $3.95 | $3.98 | 86,400 | — | — |
| 1978-11-08 | $3.88 | $3.90 | 252,000 | — | — |
| 1978-11-07 | $3.83 | $3.85 | 248,800 | — | — |
| 1978-11-06 | $3.86 | $3.88 | 64,800 | — | — |
| 1978-11-03 | $3.84 | $3.87 | 52,800 | — | — |
| 1978-11-02 | $3.88 | $3.90 | 140,000 | — | — |
| 1978-11-01 | $3.88 | $3.90 | 123,200 | — | — |
| 1978-10-31 | $3.69 | $3.71 | 173,600 | — | — |
| 1978-10-30 | $3.83 | $3.85 | 186,400 | — | — |
| 1978-10-27 | $3.88 | $3.90 | 94,400 | — | — |
| 1978-10-26 | $4.03 | $4.05 | 52,000 | — | — |
| 1978-10-25 | $4.13 | $4.15 | 204,800 | — | — |
| 1978-10-24 | $4.16 | $4.18 | 96,800 | — | — |
| 1978-10-23 | $4.16 | $4.18 | 119,200 | — | — |
| 1978-10-20 | $4.13 | $4.15 | 180,000 | — | — |
| 1978-10-19 | $4.28 | $4.31 | 46,400 | — | — |
| 1978-10-18 | $4.36 | $4.38 | 68,800 | — | — |
| 1978-10-17 | $4.44 | $4.46 | 57,600 | — | — |
| 1978-10-16 | $4.47 | $4.49 | 72,800 | — | — |
| 1978-10-13 | $4.48 | $4.51 | 334,400 | — | — |
| 1978-10-12 | $4.56 | $4.59 | 195,200 | — | — |
| 1978-10-11 | $4.56 | $4.59 | 59,200 | — | — |
| 1978-10-10 | $4.66 | $4.68 | 139,200 | — | — |
| 1978-10-09 | $4.63 | $4.65 | 132,000 | — | — |
| 1978-10-06 | $4.63 | $4.65 | 202,400 | — | — |
| 1978-10-05 | $4.64 | $4.67 | 142,400 | — | — |
| 1978-10-04 | $4.67 | $4.70 | 188,800 | — | — |
| 1978-10-03 | $4.72 | $4.75 | 115,200 | — | — |
| 1978-10-02 | $4.75 | $4.78 | 77,600 | — | — |
| 1978-09-29 | $4.72 | $4.75 | 20,800 | — | — |
| 1978-09-28 | $4.80 | $4.82 | 429,600 | — | — |
| 1978-09-27 | $4.78 | $4.81 | 26,400 | — | — |
| 1978-09-26 | $4.86 | $4.89 | 36,000 | — | — |
| 1978-09-25 | $4.77 | $4.79 | 40,000 | — | — |
| 1978-09-22 | $4.77 | $4.79 | 34,400 | — | — |
| 1978-09-21 | $4.78 | $4.81 | 36,800 | — | — |
| 1978-09-20 | $4.75 | $4.78 | 36,800 | — | — |
| 1978-09-19 | $4.78 | $4.81 | 51,200 | — | — |
| 1978-09-18 | $4.78 | $4.81 | 83,200 | — | — |
| 1978-09-15 | $4.88 | $4.90 | 66,400 | — | — |
| 1978-09-14 | $4.88 | $4.90 | 147,200 | — | — |
| 1978-09-13 | $4.92 | $4.95 | 63,200 | — | — |
| 1978-09-12 | $5.11 | $5.14 | 184,000 | — | — |
| 1978-09-11 | $5.16 | $5.19 | 107,200 | — | — |
| 1978-09-08 | $5.02 | $5.04 | 120,000 | — | — |
| 1978-09-07 | $4.94 | $4.97 | 36,000 | — | — |
| 1978-09-06 | $4.86 | $4.89 | 69,600 | — | — |
| 1978-09-05 | $4.91 | $4.93 | 141,600 | — | — |
| 1978-09-01 | $4.92 | $4.95 | 169,600 | — | — |
| 1978-08-31 | $4.75 | $4.78 | 79,200 | — | — |
| 1978-08-30 | $4.97 | $5.00 | 73,600 | — | — |
| 1978-08-29 | $5.05 | $5.08 | 32,000 | — | — |
| 1978-08-28 | $5.11 | $5.14 | 99,200 | — | — |
| 1978-08-25 | $5.27 | $5.30 | 90,400 | — | — |
| 1978-08-24 | $5.23 | $5.26 | 75,200 | — | — |
| 1978-08-23 | $5.25 | $5.28 | 108,000 | — | — |
| 1978-08-22 | $5.20 | $5.23 | 101,600 | — | — |
| 1978-08-21 | $5.14 | $5.17 | 155,200 | — | — |
| 1978-08-18 | $4.94 | $4.97 | 92,800 | — | — |
| 1978-08-17 | $4.81 | $4.84 | 99,200 | — | — |
| 1978-08-16 | $4.80 | $4.82 | 83,200 | — | — |
| 1978-08-15 | $4.73 | $4.76 | 35,200 | — | — |
| 1978-08-14 | $4.75 | $4.78 | 103,200 | — | — |
| 1978-08-11 | $4.83 | $4.86 | 76,000 | — | — |
| 1978-08-10 | $4.80 | $4.82 | 108,000 | — | — |
| 1978-08-09 | $4.75 | $4.78 | 124,800 | — | — |
| 1978-08-08 | $4.83 | $4.86 | 64,000 | — | — |
| 1978-08-07 | $4.88 | $4.90 | 36,800 | — | — |
| 1978-08-04 | $4.91 | $4.93 | 68,800 | — | — |
| 1978-08-03 | $4.88 | $4.90 | 109,600 | — | — |
| 1978-08-02 | $4.91 | $4.93 | 280,800 | — | — |
| 1978-08-01 | $4.67 | $4.70 | 101,600 | — | — |
| 1978-07-31 | $4.63 | $4.65 | 28,800 | — | — |
| 1978-07-28 | $4.63 | $4.65 | 102,400 | — | — |
| 1978-07-27 | $4.63 | $4.65 | 115,200 | — | — |
| 1978-07-26 | $4.64 | $4.67 | 49,600 | — | — |
| 1978-07-25 | $4.66 | $4.68 | 82,400 | — | — |
| 1978-07-24 | $4.73 | $4.76 | 56,000 | — | — |
| 1978-07-21 | $4.66 | $4.68 | 49,600 | — | — |
| 1978-07-20 | $4.56 | $4.59 | 75,200 | — | — |
| 1978-07-19 | $4.52 | $4.54 | 52,000 | — | — |
| 1978-07-18 | $4.58 | $4.60 | 188,000 | — | — |
| 1978-07-17 | $4.70 | $4.73 | 83,200 | — | — |
| 1978-07-14 | $4.72 | $4.75 | 20,000 | — | — |
| 1978-07-13 | $4.69 | $4.71 | 56,800 | — | — |
| 1978-07-12 | $4.67 | $4.70 | 40,000 | — | — |
| 1978-07-11 | $4.63 | $4.65 | 66,400 | — | — |
| 1978-07-10 | $4.72 | $4.75 | 39,200 | — | — |
| 1978-07-07 | $4.72 | $4.75 | 12,800 | — | — |
| 1978-07-06 | $4.66 | $4.68 | 80,000 | — | — |
| 1978-07-05 | $4.58 | $4.60 | 102,400 | — | — |
| 1978-07-03 | $4.70 | $4.73 | 48,000 | — | — |
| 1978-06-30 | $4.61 | $4.64 | 112,000 | — | — |
| 1978-06-29 | $4.63 | $4.65 | 54,400 | — | — |
| 1978-06-28 | $4.75 | $4.78 | 15,200 | — | — |
| 1978-06-27 | $4.80 | $4.82 | 54,400 | — | — |
| 1978-06-26 | $4.75 | $4.78 | 324,000 | — | — |
| 1978-06-23 | $4.92 | $4.95 | 36,000 | — | — |
| 1978-06-22 | $4.86 | $4.89 | 60,800 | — | — |
| 1978-06-21 | $4.88 | $4.90 | 59,200 | — | — |
| 1978-06-20 | $5.00 | $5.03 | 36,800 | — | — |
| 1978-06-19 | $5.05 | $5.08 | 41,600 | — | — |
| 1978-06-16 | $5.05 | $5.08 | 44,800 | — | — |
| 1978-06-15 | $5.05 | $5.08 | 161,600 | — | — |
| 1978-06-14 | $5.13 | $5.15 | 35,200 | — | — |
| 1978-06-13 | $5.13 | $5.15 | 168,800 | — | — |
| 1978-06-12 | $5.17 | $5.20 | 37,600 | — | — |
| 1978-06-09 | $5.19 | $5.22 | 26,400 | — | — |
| 1978-06-08 | $5.23 | $5.26 | 63,200 | — | — |
| 1978-06-07 | $5.28 | $5.31 | 138,400 | — | — |
| 1978-06-06 | $5.19 | $5.22 | 211,200 | — | — |
| 1978-06-05 | $5.06 | $5.09 | 200,000 | — | — |
| 1978-06-02 | $4.97 | $5.00 | 195,200 | — | — |
| 1978-06-01 | $4.97 | $5.00 | 65,600 | — | — |
| 1978-05-31 | $5.00 | $5.03 | 91,200 | — | — |
| 1978-05-30 | $5.03 | $5.06 | 61,600 | — | — |
| 1978-05-26 | $4.94 | $4.97 | 36,800 | — | — |
| 1978-05-25 | $4.91 | $4.93 | 32,800 | — | — |
| 1978-05-24 | $4.92 | $4.95 | 95,200 | — | — |
| 1978-05-23 | $5.03 | $5.06 | 243,200 | — | — |
| 1978-05-22 | $5.06 | $5.09 | 23,200 | — | — |
| 1978-05-19 | $5.09 | $5.12 | 64,800 | — | — |
| 1978-05-18 | $5.06 | $5.09 | 171,200 | — | — |
| 1978-05-17 | $5.16 | $5.19 | 171,200 | — | — |
| 1978-05-16 | $5.17 | $5.20 | 292,000 | — | — |
| 1978-05-15 | $5.13 | $5.15 | 385,600 | — | — |
| 1978-05-12 | $5.08 | $5.11 | 227,200 | — | — |
| 1978-05-11 | $5.03 | $5.06 | 214,400 | — | — |
| 1978-05-10 | $4.98 | $5.01 | 96,800 | — | — |
| 1978-05-09 | $4.92 | $4.95 | 50,400 | — | — |
| 1978-05-08 | $4.94 | $4.97 | 85,600 | — | — |
| 1978-05-05 | $4.94 | $4.97 | 173,600 | — | — |
| 1978-05-04 | $4.95 | $4.98 | 75,200 | — | — |
| 1978-05-03 | $4.94 | $4.97 | 256,800 | — | — |
| 1978-05-02 | $5.00 | $5.03 | 251,200 | — | — |
| 1978-05-01 | $4.97 | $5.00 | 284,000 | — | — |
| 1978-04-28 | $4.88 | $4.90 | 99,200 | — | — |
| 1978-04-27 | $4.73 | $4.76 | 43,200 | — | — |
| 1978-04-26 | $4.83 | $4.86 | 103,200 | — | — |
| 1978-04-25 | $4.89 | $4.92 | 225,600 | — | — |
| 1978-04-24 | $4.88 | $4.90 | 113,600 | — | — |
| 1978-04-21 | $4.86 | $4.89 | 83,200 | — | — |
| 1978-04-20 | $4.81 | $4.84 | 109,600 | — | — |
| 1978-04-19 | $4.78 | $4.81 | 98,400 | — | — |
| 1978-04-18 | $4.72 | $4.75 | 121,600 | — | — |
| 1978-04-17 | $4.78 | $4.81 | 680,800 | — | — |
| 1978-04-14 | $4.58 | $4.60 | 150,400 | — | — |
| 1978-04-13 | $4.48 | $4.51 | 68,800 | — | — |
| 1978-04-12 | $4.42 | $4.45 | 180,000 | — | — |
| 1978-04-11 | $4.45 | $4.48 | 39,200 | — | — |
| 1978-04-10 | $4.53 | $4.56 | 38,400 | — | — |
| 1978-04-07 | $4.53 | $4.56 | 36,000 | — | — |
| 1978-04-06 | $4.53 | $4.56 | 40,800 | — | — |
| 1978-04-05 | $4.47 | $4.49 | 24,800 | — | — |
| 1978-04-04 | $4.39 | $4.42 | 262,400 | — | — |
| 1978-04-03 | $4.44 | $4.46 | 32,000 | — | — |
| 1978-03-31 | $4.42 | $4.45 | 32,000 | — | — |
| 1978-03-30 | $4.41 | $4.43 | 76,000 | — | — |
| 1978-03-29 | $4.50 | $4.53 | 88,800 | — | — |
| 1978-03-28 | $4.48 | $4.51 | 35,200 | — | — |
| 1978-03-27 | $4.41 | $4.43 | 52,800 | — | — |
| 1978-03-23 | $4.38 | $4.40 | 32,000 | — | — |
| 1978-03-22 | $4.50 | $4.53 | 46,400 | — | — |
| 1978-03-21 | $4.53 | $4.56 | 241,600 | — | — |
| 1978-03-20 | $4.58 | $4.60 | 43,200 | — | — |
| 1978-03-17 | $4.59 | $4.62 | 24,800 | — | — |
| 1978-03-16 | $4.63 | $4.65 | 44,800 | — | — |
| 1978-03-15 | $4.59 | $4.62 | 113,600 | — | — |
| 1978-03-14 | $4.75 | $4.78 | 106,400 | — | — |
| 1978-03-13 | $4.47 | $4.49 | 85,600 | — | — |
| 1978-03-10 | $4.25 | $4.27 | 54,400 | — | — |
| 1978-03-09 | $4.25 | $4.27 | 69,600 | — | — |
| 1978-03-08 | $4.23 | $4.26 | 77,600 | — | — |
| 1978-03-07 | $4.22 | $4.24 | 72,800 | — | — |
| 1978-03-06 | $4.25 | $4.27 | 107,200 | — | — |
| 1978-03-03 | $4.25 | $4.27 | 17,600 | — | — |
| 1978-03-02 | $4.25 | $4.27 | 41,600 | — | — |
| 1978-03-01 | $4.23 | $4.26 | 34,400 | — | — |
| 1978-02-28 | $4.23 | $4.26 | 32,800 | — | — |
| 1978-02-27 | $4.33 | $4.35 | 532,800 | — | — |
| 1978-02-24 | $4.16 | $4.18 | 91,200 | — | — |
| 1978-02-23 | $4.13 | $4.15 | 77,600 | — | — |
| 1978-02-22 | $4.13 | $4.15 | 145,600 | — | — |
| 1978-02-21 | $4.11 | $4.13 | 134,400 | — | — |
| 1978-02-17 | $4.00 | $4.02 | 98,400 | — | — |
| 1978-02-16 | $3.95 | $3.98 | 172,000 | — | — |
| 1978-02-15 | $4.19 | $4.21 | 106,400 | — | — |
| 1978-02-14 | $4.17 | $4.20 | 108,000 | — | — |
| 1978-02-13 | $4.22 | $4.24 | 158,400 | — | — |
| 1978-02-10 | $4.25 | $4.27 | 142,400 | — | — |
| 1978-02-09 | $4.33 | $4.35 | 111,200 | — | — |
| 1978-02-08 | $4.33 | $4.35 | 44,800 | — | — |
| 1978-02-07 | $4.38 | $4.40 | 17,600 | — | — |
| 1978-02-06 | $4.38 | $4.40 | 15,200 | — | — |
| 1978-02-03 | $4.36 | $4.38 | 19,200 | — | — |
| 1978-02-02 | $4.38 | $4.40 | 35,200 | — | — |
| 1978-02-01 | $4.31 | $4.34 | 28,000 | — | — |
| 1978-01-31 | $4.28 | $4.31 | 29,600 | — | — |
| 1978-01-30 | $4.28 | $4.31 | 67,200 | — | — |
| 1978-01-27 | $4.28 | $4.31 | 116,000 | — | — |
| 1978-01-26 | $4.28 | $4.31 | 18,400 | — | — |
| 1978-01-25 | $4.28 | $4.31 | 22,400 | — | — |
| 1978-01-24 | $4.23 | $4.26 | 40,800 | — | — |
| 1978-01-23 | $4.23 | $4.26 | 76,800 | — | — |
| 1978-01-20 | $4.30 | $4.32 | 32,800 | — | — |
| 1978-01-19 | $4.34 | $4.37 | 55,200 | — | — |
| 1978-01-18 | $4.23 | $4.26 | 159,200 | — | — |
| 1978-01-17 | $4.20 | $4.23 | 24,800 | — | — |
| 1978-01-16 | $4.25 | $4.27 | 231,200 | — | — |
| 1978-01-13 | $4.44 | $4.46 | 145,600 | — | — |
| 1978-01-12 | $4.42 | $4.45 | 80,000 | — | — |
| 1978-01-11 | $4.42 | $4.45 | 99,200 | — | — |
| 1978-01-10 | $4.45 | $4.48 | 138,400 | — | — |
| 1978-01-09 | $4.55 | $4.57 | 167,200 | — | — |
| 1978-01-06 | $4.69 | $4.71 | 85,600 | — | — |
| 1978-01-05 | $4.66 | $4.68 | 114,400 | — | — |
| 1978-01-04 | $4.67 | $4.70 | 194,400 | — | — |
| 1978-01-03 | $4.75 | $4.78 | 72,800 | — | — |