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 | $7.69 | $12.00 | 87,544 | — | — |
| 1978-12-28 | $7.66 | $11.95 | 93,238 | — | — |
| 1978-12-27 | $7.76 | $12.11 | 90,391 | — | — |
| 1978-12-26 | $7.76 | $12.11 | 61,566 | — | — |
| 1978-12-22 | $7.73 | $12.05 | 45,907 | — | — |
| 1978-12-21 | $7.66 | $11.95 | 106,762 | — | — |
| 1978-12-20 | $7.69 | $12.00 | 223,132 | — | — |
| 1978-12-19 | $7.73 | $12.05 | 130,249 | — | — |
| 1978-12-18 | $7.80 | $12.16 | 154,093 | — | — |
| 1978-12-15 | $7.90 | $12.33 | 98,932 | — | — |
| 1978-12-14 | $7.90 | $12.33 | 162,633 | — | — |
| 1978-12-13 | $7.90 | $12.33 | 67,616 | — | — |
| 1978-12-12 | $8.01 | $12.49 | 144,128 | — | — |
| 1978-12-11 | $8.04 | $12.55 | 56,940 | — | — |
| 1978-12-08 | $8.01 | $12.49 | 220,285 | — | — |
| 1978-12-07 | $8.04 | $12.55 | 265,480 | — | — |
| 1978-12-06 | $8.01 | $12.49 | 83,274 | — | — |
| 1978-12-05 | $7.87 | $12.27 | 74,377 | — | — |
| 1978-12-04 | $7.80 | $12.16 | 53,737 | — | — |
| 1978-12-01 | $7.87 | $12.27 | 37,367 | — | — |
| 1978-11-30 | $7.80 | $12.16 | 58,363 | — | — |
| 1978-11-29 | $7.73 | $12.05 | 218,505 | — | — |
| 1978-11-28 | $7.83 | $12.22 | 65,480 | — | — |
| 1978-11-27 | $7.80 | $12.16 | 92,527 | — | — |
| 1978-11-24 | $7.80 | $12.16 | 23,488 | — | — |
| 1978-11-22 | $7.87 | $12.27 | 77,580 | — | — |
| 1978-11-21 | $7.90 | $12.33 | 166,548 | — | — |
| 1978-11-20 | $7.69 | $12.00 | 142,705 | — | — |
| 1978-11-17 | $7.69 | $12.00 | 1,793,594 | — | — |
| 1978-11-16 | $7.73 | $12.05 | 227,046 | — | — |
| 1978-11-15 | $7.62 | $11.89 | 44,128 | — | — |
| 1978-11-14 | $7.59 | $11.84 | 205,338 | — | — |
| 1978-11-13 | $7.76 | $12.11 | 96,085 | — | — |
| 1978-11-10 | $8.01 | $12.26 | 174,377 | — | — |
| 1978-11-09 | $8.01 | $12.26 | 93,594 | — | — |
| 1978-11-08 | $8.11 | $12.42 | 248,043 | — | — |
| 1978-11-07 | $8.15 | $12.48 | 197,153 | — | — |
| 1978-11-06 | $8.29 | $12.69 | 53,025 | — | — |
| 1978-11-03 | $8.36 | $12.80 | 349,466 | — | — |
| 1978-11-02 | $8.39 | $12.85 | 116,014 | — | — |
| 1978-11-01 | $8.32 | $12.74 | 71,886 | — | — |
| 1978-10-31 | $8.29 | $12.69 | 122,420 | — | — |
| 1978-10-30 | $8.29 | $12.69 | 102,135 | — | — |
| 1978-10-27 | $8.18 | $12.53 | 34,875 | — | — |
| 1978-10-26 | $8.36 | $12.80 | 131,317 | — | — |
| 1978-10-25 | $8.50 | $13.01 | 16,370 | — | — |
| 1978-10-24 | $8.50 | $13.01 | 186,833 | — | — |
| 1978-10-23 | $8.50 | $13.01 | 86,121 | — | — |
| 1978-10-20 | $8.39 | $12.85 | 72,242 | — | — |
| 1978-10-19 | $8.47 | $12.96 | 311,032 | — | — |
| 1978-10-18 | $8.57 | $13.12 | 128,470 | — | — |
| 1978-10-17 | $8.57 | $13.12 | 153,381 | — | — |
| 1978-10-16 | $8.68 | $13.28 | 117,794 | — | — |
| 1978-10-13 | $8.89 | $13.61 | 65,836 | — | — |
| 1978-10-12 | $8.89 | $13.61 | 79,004 | — | — |
| 1978-10-11 | $9.06 | $13.87 | 32,384 | — | — |
| 1978-10-10 | $8.99 | $13.77 | 75,801 | — | — |
| 1978-10-09 | $9.03 | $13.82 | 13,523 | — | — |
| 1978-10-06 | $9.13 | $13.98 | 30,605 | — | — |
| 1978-10-05 | $9.10 | $13.93 | 20,641 | — | — |
| 1978-10-04 | $9.17 | $14.04 | 74,733 | — | — |
| 1978-10-03 | $9.13 | $13.98 | 131,673 | — | — |
| 1978-10-02 | $9.20 | $14.09 | 93,594 | — | — |
| 1978-09-29 | $9.27 | $14.20 | 125,979 | — | — |
| 1978-09-28 | $9.24 | $14.14 | 378,292 | — | — |
| 1978-09-27 | $9.17 | $14.04 | 78,292 | — | — |
| 1978-09-26 | $9.13 | $13.98 | 60,498 | — | — |
| 1978-09-25 | $9.13 | $13.98 | 52,669 | — | — |
| 1978-09-22 | $9.10 | $13.93 | 37,367 | — | — |
| 1978-09-21 | $9.13 | $13.98 | 96,797 | — | — |
| 1978-09-20 | $9.20 | $14.09 | 29,181 | — | — |
| 1978-09-19 | $9.13 | $13.98 | 41,993 | — | — |
| 1978-09-18 | $9.20 | $14.09 | 265,480 | — | — |
| 1978-09-15 | $9.24 | $14.14 | 73,310 | — | — |
| 1978-09-14 | $9.27 | $14.20 | 120,996 | — | — |
| 1978-09-13 | $9.34 | $14.30 | 58,363 | — | — |
| 1978-09-12 | $9.24 | $14.14 | 40,569 | — | — |
| 1978-09-11 | $9.27 | $14.20 | 119,929 | — | — |
| 1978-09-08 | $9.24 | $14.14 | 29,181 | — | — |
| 1978-09-07 | $9.27 | $14.20 | 158,007 | — | — |
| 1978-09-06 | $9.27 | $14.20 | 114,235 | — | — |
| 1978-09-05 | $9.17 | $14.04 | 25,267 | — | — |
| 1978-09-01 | $9.10 | $13.93 | 196,085 | — | — |
| 1978-08-31 | $8.96 | $13.71 | 62,989 | — | — |
| 1978-08-30 | $9.06 | $13.87 | 114,591 | — | — |
| 1978-08-29 | $9.06 | $13.87 | 67,972 | — | — |
| 1978-08-28 | $9.06 | $13.87 | 57,295 | — | — |
| 1978-08-25 | $9.10 | $13.93 | 32,384 | — | — |
| 1978-08-24 | $9.10 | $13.93 | 120,285 | — | — |
| 1978-08-23 | $9.24 | $14.14 | 34,164 | — | — |
| 1978-08-22 | $9.03 | $13.82 | 216,370 | — | — |
| 1978-08-21 | $8.92 | $13.66 | 90,391 | — | — |
| 1978-08-18 | $8.92 | $13.66 | 107,473 | — | — |
| 1978-08-17 | $9.06 | $13.87 | 304,626 | — | — |
| 1978-08-16 | $9.13 | $13.98 | 131,317 | — | — |
| 1978-08-15 | $9.10 | $13.93 | 132,028 | — | — |
| 1978-08-14 | $8.99 | $13.77 | 586,121 | — | — |
| 1978-08-11 | $9.31 | $14.02 | 34,164 | — | — |
| 1978-08-10 | $9.27 | $13.97 | 50,178 | — | — |
| 1978-08-09 | $9.27 | $13.97 | 194,306 | — | — |
| 1978-08-08 | $9.24 | $13.92 | 49,822 | — | — |
| 1978-08-07 | $9.20 | $13.86 | 36,655 | — | — |
| 1978-08-04 | $9.17 | $13.81 | 264,057 | — | — |
| 1978-08-03 | $9.24 | $13.92 | 71,530 | — | — |
| 1978-08-02 | $9.24 | $13.92 | 121,352 | — | — |
| 1978-08-01 | $9.10 | $13.70 | 120,996 | — | — |
| 1978-07-31 | $9.13 | $13.76 | 104,270 | — | — |
| 1978-07-28 | $9.06 | $13.65 | 71,886 | — | — |
| 1978-07-27 | $8.99 | $13.55 | 64,769 | — | — |
| 1978-07-26 | $8.92 | $13.44 | 111,744 | — | — |
| 1978-07-25 | $8.82 | $13.28 | 91,459 | — | — |
| 1978-07-24 | $8.68 | $13.07 | 51,246 | — | — |
| 1978-07-21 | $8.71 | $13.12 | 140,569 | — | — |
| 1978-07-20 | $8.57 | $12.91 | 34,520 | — | — |
| 1978-07-19 | $8.50 | $12.81 | 131,317 | — | — |
| 1978-07-18 | $8.50 | $12.81 | 31,673 | — | — |
| 1978-07-17 | $8.50 | $12.81 | 154,448 | — | — |
| 1978-07-14 | $8.61 | $12.96 | 49,822 | — | — |
| 1978-07-13 | $8.54 | $12.86 | 57,295 | — | — |
| 1978-07-12 | $8.57 | $12.91 | 91,459 | — | — |
| 1978-07-11 | $8.68 | $13.07 | 50,534 | — | — |
| 1978-07-10 | $8.61 | $12.96 | 55,516 | — | — |
| 1978-07-07 | $8.57 | $12.91 | 83,986 | — | — |
| 1978-07-06 | $8.57 | $12.91 | 29,893 | — | — |
| 1978-07-05 | $8.61 | $12.96 | 21,352 | — | — |
| 1978-07-03 | $8.61 | $12.96 | 18,505 | — | — |
| 1978-06-30 | $8.54 | $12.86 | 77,580 | — | — |
| 1978-06-29 | $8.64 | $13.02 | 138,790 | — | — |
| 1978-06-28 | $8.57 | $12.91 | 44,840 | — | — |
| 1978-06-27 | $8.50 | $12.81 | 86,833 | — | — |
| 1978-06-26 | $8.43 | $12.70 | 268,683 | — | — |
| 1978-06-23 | $8.54 | $12.86 | 108,897 | — | — |
| 1978-06-22 | $8.50 | $12.81 | 83,630 | — | — |
| 1978-06-21 | $8.43 | $12.70 | 117,794 | — | — |
| 1978-06-20 | $8.47 | $12.75 | 132,028 | — | — |
| 1978-06-19 | $8.50 | $12.81 | 62,278 | — | — |
| 1978-06-16 | $8.43 | $12.70 | 114,235 | — | — |
| 1978-06-15 | $8.50 | $12.81 | 192,883 | — | — |
| 1978-06-14 | $8.47 | $12.75 | 113,879 | — | — |
| 1978-06-13 | $8.47 | $12.75 | 61,922 | — | — |
| 1978-06-12 | $8.43 | $12.70 | 45,907 | — | — |
| 1978-06-09 | $8.29 | $12.49 | 39,858 | — | — |
| 1978-06-08 | $8.39 | $12.65 | 77,580 | — | — |
| 1978-06-07 | $8.39 | $12.65 | 46,619 | — | — |
| 1978-06-06 | $8.39 | $12.65 | 96,797 | — | — |
| 1978-06-05 | $8.39 | $12.65 | 220,996 | — | — |
| 1978-06-02 | $8.47 | $12.75 | 84,342 | — | — |
| 1978-06-01 | $8.47 | $12.75 | 50,890 | — | — |
| 1978-05-31 | $8.36 | $12.59 | 43,772 | — | — |
| 1978-05-30 | $8.43 | $12.70 | 53,025 | — | — |
| 1978-05-26 | $8.36 | $12.59 | 94,306 | — | — |
| 1978-05-25 | $8.36 | $12.59 | 101,779 | — | — |
| 1978-05-24 | $8.43 | $12.70 | 172,242 | — | — |
| 1978-05-23 | $8.25 | $12.43 | 208,185 | — | — |
| 1978-05-22 | $8.36 | $12.59 | 174,021 | — | — |
| 1978-05-19 | $8.18 | $12.33 | 165,125 | — | — |
| 1978-05-18 | $7.97 | $12.01 | 465,125 | — | — |
| 1978-05-17 | $8.01 | $12.06 | 252,669 | — | — |
| 1978-05-16 | $7.97 | $12.01 | 196,441 | — | — |
| 1978-05-15 | $7.90 | $11.91 | 708,897 | — | — |
| 1978-05-12 | $8.01 | $11.84 | 182,918 | — | — |
| 1978-05-11 | $8.01 | $11.84 | 300,356 | — | — |
| 1978-05-10 | $8.15 | $12.05 | 630,249 | — | — |
| 1978-05-09 | $8.39 | $12.41 | 49,110 | — | — |
| 1978-05-08 | $8.43 | $12.46 | 310,676 | — | — |
| 1978-05-05 | $8.50 | $12.57 | 92,883 | — | — |
| 1978-05-04 | $8.54 | $12.62 | 85,765 | — | — |
| 1978-05-03 | $8.57 | $12.67 | 125,623 | — | — |
| 1978-05-02 | $8.57 | $12.67 | 126,690 | — | — |
| 1978-05-01 | $8.50 | $12.57 | 229,537 | — | — |
| 1978-04-28 | $8.39 | $12.41 | 125,623 | — | — |
| 1978-04-27 | $8.39 | $12.41 | 116,370 | — | — |
| 1978-04-26 | $8.39 | $12.41 | 105,338 | — | — |
| 1978-04-25 | $8.43 | $12.46 | 165,125 | — | — |
| 1978-04-24 | $8.47 | $12.52 | 126,690 | — | — |
| 1978-04-21 | $8.50 | $12.57 | 154,804 | — | — |
| 1978-04-20 | $8.50 | $12.57 | 198,932 | — | — |
| 1978-04-19 | $8.54 | $12.62 | 185,409 | — | — |
| 1978-04-18 | $8.50 | $12.57 | 99,644 | — | — |
| 1978-04-17 | $8.71 | $12.88 | 74,377 | — | — |
| 1978-04-14 | $8.78 | $12.98 | 160,854 | — | — |
| 1978-04-13 | $8.78 | $12.98 | 873,665 | — | — |
| 1978-04-12 | $8.82 | $13.03 | 62,989 | — | — |
| 1978-04-11 | $8.82 | $13.03 | 159,431 | — | — |
| 1978-04-10 | $8.85 | $13.09 | 114,947 | — | — |
| 1978-04-07 | $8.82 | $13.03 | 83,986 | — | — |
| 1978-04-06 | $8.64 | $12.77 | 203,559 | — | — |
| 1978-04-05 | $8.47 | $12.52 | 59,075 | — | — |
| 1978-04-04 | $8.43 | $12.46 | 27,402 | — | — |
| 1978-04-03 | $8.32 | $12.31 | 45,552 | — | — |
| 1978-03-31 | $8.39 | $12.41 | 67,972 | — | — |
| 1978-03-30 | $8.39 | $12.41 | 45,907 | — | — |
| 1978-03-29 | $8.39 | $12.41 | 32,740 | — | — |
| 1978-03-28 | $8.36 | $12.36 | 33,452 | — | — |
| 1978-03-27 | $8.36 | $12.36 | 61,922 | — | — |
| 1978-03-23 | $8.25 | $12.20 | 85,765 | — | — |
| 1978-03-22 | $8.39 | $12.41 | 71,530 | — | — |
| 1978-03-21 | $8.43 | $12.46 | 43,060 | — | — |
| 1978-03-20 | $8.47 | $12.52 | 105,694 | — | — |
| 1978-03-17 | $8.47 | $12.52 | 248,399 | — | — |
| 1978-03-16 | $8.43 | $12.46 | 46,263 | — | — |
| 1978-03-15 | $8.39 | $12.41 | 70,463 | — | — |
| 1978-03-14 | $8.39 | $12.41 | 41,993 | — | — |
| 1978-03-13 | $8.39 | $12.41 | 106,406 | — | — |
| 1978-03-10 | $8.29 | $12.26 | 58,363 | — | — |
| 1978-03-09 | $8.36 | $12.36 | 103,559 | — | — |
| 1978-03-08 | $8.32 | $12.31 | 174,733 | — | — |
| 1978-03-07 | $8.29 | $12.26 | 85,765 | — | — |
| 1978-03-06 | $8.22 | $12.15 | 67,972 | — | — |
| 1978-03-03 | $8.18 | $12.10 | 74,021 | — | — |
| 1978-03-02 | $8.18 | $12.10 | 101,779 | — | — |
| 1978-03-01 | $8.25 | $12.20 | 89,680 | — | — |
| 1978-02-28 | $8.25 | $12.20 | 148,399 | — | — |
| 1978-02-27 | $8.22 | $12.15 | 406,406 | — | — |
| 1978-02-24 | $8.25 | $12.20 | 197,865 | — | — |
| 1978-02-23 | $8.18 | $12.10 | 550,890 | — | — |
| 1978-02-22 | $8.18 | $12.10 | 21,352 | — | — |
| 1978-02-21 | $8.22 | $12.15 | 54,448 | — | — |
| 1978-02-17 | $8.29 | $12.26 | 67,616 | — | — |
| 1978-02-16 | $8.29 | $12.26 | 103,915 | — | — |
| 1978-02-15 | $8.22 | $12.15 | 144,128 | — | — |
| 1978-02-14 | $8.36 | $12.36 | 56,228 | — | — |
| 1978-02-13 | $8.32 | $12.31 | 40,214 | — | — |
| 1978-02-10 | $8.25 | $12.20 | 26,335 | — | — |
| 1978-02-09 | $8.15 | $12.05 | 69,395 | — | — |
| 1978-02-08 | $8.18 | $12.10 | 67,972 | — | — |
| 1978-02-07 | $8.15 | $12.05 | 38,790 | — | — |
| 1978-02-06 | $8.22 | $12.15 | 14,947 | — | — |
| 1978-02-03 | $8.29 | $12.04 | 143,060 | — | — |
| 1978-02-02 | $8.18 | $11.88 | 107,117 | — | — |
| 1978-02-01 | $8.29 | $12.04 | 78,292 | — | — |
| 1978-01-31 | $8.25 | $11.98 | 21,708 | — | — |
| 1978-01-30 | $8.36 | $12.14 | 98,221 | — | — |
| 1978-01-27 | $8.36 | $12.14 | 38,790 | — | — |
| 1978-01-26 | $8.36 | $12.14 | 40,925 | — | — |
| 1978-01-25 | $8.39 | $12.19 | 45,907 | — | — |
| 1978-01-24 | $8.43 | $12.24 | 44,128 | — | — |
| 1978-01-23 | $8.43 | $12.24 | 111,032 | — | — |
| 1978-01-20 | $8.54 | $12.39 | 20,285 | — | — |
| 1978-01-19 | $8.43 | $12.24 | 111,744 | — | — |
| 1978-01-18 | $8.57 | $12.44 | 194,306 | — | — |
| 1978-01-17 | $8.71 | $12.65 | 51,957 | — | — |
| 1978-01-16 | $8.47 | $12.29 | 79,715 | — | — |
| 1978-01-13 | $8.43 | $12.24 | 133,096 | — | — |
| 1978-01-12 | $8.29 | $12.04 | 187,544 | — | — |
| 1978-01-11 | $7.94 | $11.53 | 180,783 | — | — |
| 1978-01-10 | $8.01 | $11.63 | 202,135 | — | — |
| 1978-01-09 | $8.01 | $11.63 | 443,060 | — | — |
| 1978-01-06 | $8.18 | $11.88 | 274,733 | — | — |
| 1978-01-05 | $8.32 | $12.09 | 88,612 | — | — |
| 1978-01-04 | $8.54 | $12.39 | 39,502 | — | — |
| 1978-01-03 | $8.50 | $12.34 | 77,580 | — | — |