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 | $0.73 | $0.73 | 6,000 | — | — |
| 1978-12-28 | $0.73 | $0.73 | 30,000 | — | — |
| 1978-12-27 | $0.73 | $0.73 | 6,000 | — | — |
| 1978-12-26 | $0.73 | $0.73 | 4,000 | — | — |
| 1978-12-22 | $0.73 | $0.73 | 72,000 | — | — |
| 1978-12-21 | $0.73 | $0.73 | 24,000 | — | — |
| 1978-12-20 | $0.70 | $0.70 | 0 | — | — |
| 1978-12-19 | $0.70 | $0.70 | 84,000 | — | — |
| 1978-12-18 | $0.73 | $0.73 | 164,000 | — | — |
| 1978-12-15 | $0.79 | $0.79 | 104,000 | — | — |
| 1978-12-14 | $0.80 | $0.80 | 192,000 | — | — |
| 1978-12-13 | $0.73 | $0.73 | 146,000 | — | — |
| 1978-12-12 | $0.69 | $0.69 | 116,000 | — | — |
| 1978-12-11 | $0.70 | $0.70 | 30,000 | — | — |
| 1978-12-08 | $0.70 | $0.70 | 106,000 | — | — |
| 1978-12-07 | $0.70 | $0.70 | 298,000 | — | — |
| 1978-12-06 | $0.61 | $0.61 | 252,000 | — | — |
| 1978-12-05 | $0.59 | $0.59 | 158,000 | — | — |
| 1978-12-04 | $0.59 | $0.59 | 116,000 | — | — |
| 1978-12-01 | $0.59 | $0.59 | 56,000 | — | — |
| 1978-11-30 | $0.59 | $0.59 | 14,000 | — | — |
| 1978-11-29 | $0.59 | $0.59 | 26,000 | — | — |
| 1978-11-28 | $0.59 | $0.59 | 16,000 | — | — |
| 1978-11-27 | $0.60 | $0.60 | 50,000 | — | — |
| 1978-11-24 | $0.63 | $0.63 | 0 | — | — |
| 1978-11-22 | $0.63 | $0.63 | 22,000 | — | — |
| 1978-11-21 | $0.64 | $0.64 | 26,000 | — | — |
| 1978-11-20 | $0.64 | $0.64 | 50,000 | — | — |
| 1978-11-17 | $0.61 | $0.61 | 34,000 | — | — |
| 1978-11-16 | $0.61 | $0.61 | 54,000 | — | — |
| 1978-11-15 | $0.61 | $0.61 | 26,000 | — | — |
| 1978-11-14 | $0.61 | $0.61 | 58,000 | — | — |
| 1978-11-13 | $0.63 | $0.63 | 0 | — | — |
| 1978-11-10 | $0.63 | $0.63 | 26,000 | — | — |
| 1978-11-09 | $0.63 | $0.63 | 20,000 | — | — |
| 1978-11-08 | $0.63 | $0.63 | 78,000 | — | — |
| 1978-11-07 | $0.61 | $0.61 | 26,000 | — | — |
| 1978-11-06 | $0.65 | $0.65 | 26,000 | — | — |
| 1978-11-03 | $0.65 | $0.65 | 64,000 | — | — |
| 1978-11-02 | $0.63 | $0.63 | 102,000 | — | — |
| 1978-11-01 | $0.61 | $0.61 | 56,000 | — | — |
| 1978-10-31 | $0.55 | $0.55 | 56,000 | — | — |
| 1978-10-30 | $0.55 | $0.55 | 84,000 | — | — |
| 1978-10-27 | $0.59 | $0.59 | 12,000 | — | — |
| 1978-10-26 | $0.59 | $0.59 | 58,000 | — | — |
| 1978-10-25 | $0.60 | $0.60 | 22,000 | — | — |
| 1978-10-24 | $0.60 | $0.60 | 78,000 | — | — |
| 1978-10-23 | $0.65 | $0.65 | 6,000 | — | — |
| 1978-10-20 | $0.65 | $0.65 | 0 | — | — |
| 1978-10-19 | $0.65 | $0.65 | 64,000 | — | — |
| 1978-10-18 | $0.69 | $0.69 | 8,000 | — | — |
| 1978-10-17 | $0.70 | $0.70 | 40,000 | — | — |
| 1978-10-16 | $0.73 | $0.73 | 16,000 | — | — |
| 1978-10-13 | $0.73 | $0.73 | 34,000 | — | — |
| 1978-10-12 | $0.73 | $0.73 | 4,000 | — | — |
| 1978-10-11 | $0.73 | $0.73 | 26,000 | — | — |
| 1978-10-10 | $0.74 | $0.74 | 68,000 | — | — |
| 1978-10-09 | $0.74 | $0.74 | 6,000 | — | — |
| 1978-10-06 | $0.74 | $0.74 | 88,000 | — | — |
| 1978-10-05 | $0.74 | $0.74 | 24,000 | — | — |
| 1978-10-04 | $0.74 | $0.74 | 126,000 | — | — |
| 1978-10-03 | $0.73 | $0.73 | 86,000 | — | — |
| 1978-10-02 | $0.73 | $0.73 | 20,000 | — | — |
| 1978-09-29 | $0.71 | $0.71 | 30,000 | — | — |
| 1978-09-28 | $0.70 | $0.70 | 32,000 | — | — |
| 1978-09-27 | $0.70 | $0.70 | 18,000 | — | — |
| 1978-09-26 | $0.71 | $0.71 | 32,000 | — | — |
| 1978-09-25 | $0.71 | $0.71 | 48,000 | — | — |
| 1978-09-22 | $0.74 | $0.74 | 0 | — | — |
| 1978-09-21 | $0.74 | $0.74 | 48,000 | — | — |
| 1978-09-20 | $0.74 | $0.74 | 10,000 | — | — |
| 1978-09-19 | $0.75 | $0.75 | 2,000 | — | — |
| 1978-09-18 | $0.75 | $0.75 | 0 | — | — |
| 1978-09-15 | $0.75 | $0.75 | 30,000 | — | — |
| 1978-09-14 | $0.76 | $0.76 | 138,000 | — | — |
| 1978-09-13 | $0.78 | $0.77 | 52,000 | — | — |
| 1978-09-12 | $0.78 | $0.77 | 24,000 | — | — |
| 1978-09-11 | $0.79 | $0.79 | 46,000 | — | — |
| 1978-09-08 | $0.79 | $0.79 | 64,000 | — | — |
| 1978-09-07 | $0.78 | $0.77 | 14,000 | — | — |
| 1978-09-06 | $0.78 | $0.77 | 68,000 | — | — |
| 1978-09-05 | $0.79 | $0.79 | 78,000 | — | — |
| 1978-09-01 | $0.79 | $0.79 | 30,000 | — | — |
| 1978-08-31 | $0.79 | $0.79 | 20,000 | — | — |
| 1978-08-30 | $0.80 | $0.80 | 6,000 | — | — |
| 1978-08-29 | $0.80 | $0.80 | 26,000 | — | — |
| 1978-08-28 | $0.80 | $0.80 | 26,000 | — | — |
| 1978-08-25 | $0.83 | $0.82 | 18,000 | — | — |
| 1978-08-24 | $0.83 | $0.82 | 12,000 | — | — |
| 1978-08-23 | $0.83 | $0.82 | 24,000 | — | — |
| 1978-08-22 | $0.81 | $0.81 | 12,000 | — | — |
| 1978-08-21 | $0.81 | $0.81 | 16,000 | — | — |
| 1978-08-18 | $0.83 | $0.82 | 12,000 | — | — |
| 1978-08-17 | $0.83 | $0.82 | 114,000 | — | — |
| 1978-08-16 | $0.80 | $0.80 | 32,000 | — | — |
| 1978-08-15 | $0.79 | $0.79 | 26,000 | — | — |
| 1978-08-14 | $0.79 | $0.79 | 76,000 | — | — |
| 1978-08-11 | $0.76 | $0.76 | 6,000 | — | — |
| 1978-08-10 | $0.76 | $0.76 | 92,000 | — | — |
| 1978-08-09 | $0.75 | $0.75 | 64,000 | — | — |
| 1978-08-08 | $0.74 | $0.74 | 18,000 | — | — |
| 1978-08-07 | $0.74 | $0.74 | 58,000 | — | — |
| 1978-08-04 | $0.75 | $0.75 | 34,000 | — | — |
| 1978-08-03 | $0.74 | $0.74 | 60,000 | — | — |
| 1978-08-02 | $0.74 | $0.74 | 60,000 | — | — |
| 1978-08-01 | $0.74 | $0.74 | 26,000 | — | — |
| 1978-07-31 | $0.74 | $0.74 | 76,000 | — | — |
| 1978-07-28 | $0.74 | $0.74 | 54,000 | — | — |
| 1978-07-27 | $0.71 | $0.71 | 0 | — | — |
| 1978-07-26 | $0.71 | $0.71 | 24,000 | — | — |
| 1978-07-25 | $0.71 | $0.71 | 2,000 | — | — |
| 1978-07-24 | $0.71 | $0.71 | 6,000 | — | — |
| 1978-07-21 | $0.71 | $0.71 | 40,000 | — | — |
| 1978-07-20 | $0.71 | $0.71 | 14,000 | — | — |
| 1978-07-19 | $0.71 | $0.71 | 4,000 | — | — |
| 1978-07-18 | $0.71 | $0.71 | 6,000 | — | — |
| 1978-07-17 | $0.73 | $0.73 | 2,000 | — | — |
| 1978-07-14 | $0.73 | $0.73 | 2,000 | — | — |
| 1978-07-13 | $0.73 | $0.73 | 8,000 | — | — |
| 1978-07-12 | $0.73 | $0.73 | 4,000 | — | — |
| 1978-07-11 | $0.71 | $0.71 | 32,000 | — | — |
| 1978-07-10 | $0.70 | $0.70 | 20,000 | — | — |
| 1978-07-07 | $0.70 | $0.70 | 0 | — | — |
| 1978-07-06 | $0.70 | $0.70 | 36,000 | — | — |
| 1978-07-05 | $0.70 | $0.70 | 18,000 | — | — |
| 1978-07-03 | $0.73 | $0.73 | 48,000 | — | — |
| 1978-06-30 | $0.74 | $0.74 | 152,000 | — | — |
| 1978-06-29 | $0.64 | $0.64 | 16,000 | — | — |
| 1978-06-28 | $0.63 | $0.63 | 26,000 | — | — |
| 1978-06-27 | $0.63 | $0.63 | 28,000 | — | — |
| 1978-06-26 | $0.65 | $0.65 | 120,000 | — | — |
| 1978-06-23 | $0.69 | $0.69 | 12,000 | — | — |
| 1978-06-22 | $0.69 | $0.69 | 26,000 | — | — |
| 1978-06-21 | $0.69 | $0.69 | 26,000 | — | — |
| 1978-06-20 | $0.69 | $0.69 | 50,000 | — | — |
| 1978-06-19 | $0.69 | $0.69 | 68,000 | — | — |
| 1978-06-16 | $0.69 | $0.69 | 48,000 | — | — |
| 1978-06-15 | $0.69 | $0.69 | 6,000 | — | — |
| 1978-06-14 | $0.70 | $0.70 | 28,000 | — | — |
| 1978-06-13 | $0.70 | $0.70 | 48,000 | — | — |
| 1978-06-12 | $0.70 | $0.70 | 10,000 | — | — |
| 1978-06-09 | $0.71 | $0.71 | 12,000 | — | — |
| 1978-06-08 | $0.71 | $0.71 | 68,000 | — | — |
| 1978-06-07 | $0.71 | $0.71 | 44,000 | — | — |
| 1978-06-06 | $0.71 | $0.71 | 36,000 | — | — |
| 1978-06-05 | $0.71 | $0.71 | 86,000 | — | — |
| 1978-06-02 | $0.73 | $0.73 | 48,000 | — | — |
| 1978-06-01 | $0.73 | $0.73 | 80,000 | — | — |
| 1978-05-31 | $0.73 | $0.73 | 0 | — | — |
| 1978-05-30 | $0.73 | $0.73 | 4,000 | — | — |
| 1978-05-26 | $0.73 | $0.73 | 8,000 | — | — |
| 1978-05-25 | $0.73 | $0.73 | 4,000 | — | — |
| 1978-05-24 | $0.74 | $0.74 | 22,000 | — | — |
| 1978-05-23 | $0.74 | $0.74 | 136,000 | — | — |
| 1978-05-22 | $0.74 | $0.74 | 52,000 | — | — |
| 1978-05-19 | $0.74 | $0.74 | 0 | — | — |
| 1978-05-18 | $0.74 | $0.74 | 94,000 | — | — |
| 1978-05-17 | $0.74 | $0.74 | 18,000 | — | — |
| 1978-05-16 | $0.74 | $0.74 | 34,000 | — | — |
| 1978-05-15 | $0.74 | $0.74 | 70,000 | — | — |
| 1978-05-12 | $0.74 | $0.74 | 84,000 | — | — |
| 1978-05-11 | $0.76 | $0.76 | 46,000 | — | — |
| 1978-05-10 | $0.78 | $0.77 | 74,000 | — | — |
| 1978-05-09 | $0.79 | $0.79 | 52,000 | — | — |
| 1978-05-08 | $0.78 | $0.77 | 52,000 | — | — |
| 1978-05-05 | $0.79 | $0.79 | 34,000 | — | — |
| 1978-05-04 | $0.80 | $0.80 | 24,000 | — | — |
| 1978-05-03 | $0.80 | $0.80 | 54,000 | — | — |
| 1978-05-02 | $0.80 | $0.80 | 186,000 | — | — |
| 1978-05-01 | $0.78 | $0.77 | 104,000 | — | — |
| 1978-04-28 | $0.75 | $0.75 | 42,000 | — | — |
| 1978-04-27 | $0.76 | $0.76 | 32,000 | — | — |
| 1978-04-26 | $0.78 | $0.77 | 38,000 | — | — |
| 1978-04-25 | $0.78 | $0.77 | 12,000 | — | — |
| 1978-04-24 | $0.78 | $0.77 | 16,000 | — | — |
| 1978-04-21 | $0.78 | $0.77 | 12,000 | — | — |
| 1978-04-20 | $0.78 | $0.77 | 70,000 | — | — |
| 1978-04-19 | $0.76 | $0.76 | 30,000 | — | — |
| 1978-04-18 | $0.79 | $0.79 | 24,000 | — | — |
| 1978-04-17 | $0.81 | $0.81 | 36,000 | — | — |
| 1978-04-14 | $0.83 | $0.82 | 198,000 | — | — |
| 1978-04-13 | $0.83 | $0.82 | 306,000 | — | — |
| 1978-04-12 | $0.78 | $0.77 | 100,000 | — | — |
| 1978-04-11 | $0.78 | $0.77 | 8,000 | — | — |
| 1978-04-10 | $0.78 | $0.77 | 22,000 | — | — |
| 1978-04-07 | $0.78 | $0.77 | 46,000 | — | — |
| 1978-04-06 | $0.79 | $0.79 | 0 | — | — |
| 1978-04-05 | $0.79 | $0.79 | 2,000 | — | — |
| 1978-04-04 | $0.79 | $0.79 | 4,000 | — | — |
| 1978-04-03 | $0.79 | $0.79 | 26,000 | — | — |
| 1978-03-31 | $0.80 | $0.80 | 24,000 | — | — |
| 1978-03-30 | $0.80 | $0.80 | 2,000 | — | — |
| 1978-03-29 | $0.80 | $0.80 | 10,000 | — | — |
| 1978-03-28 | $0.80 | $0.80 | 4,000 | — | — |
| 1978-03-27 | $0.81 | $0.81 | 20,000 | — | — |
| 1978-03-23 | $0.81 | $0.81 | 16,000 | — | — |
| 1978-03-22 | $0.81 | $0.81 | 16,000 | — | — |
| 1978-03-21 | $0.81 | $0.81 | 26,000 | — | — |
| 1978-03-20 | $0.81 | $0.81 | 26,000 | — | — |
| 1978-03-17 | $0.81 | $0.81 | 42,000 | — | — |
| 1978-03-16 | $0.81 | $0.81 | 10,000 | — | — |
| 1978-03-15 | $0.81 | $0.81 | 54,000 | — | — |
| 1978-03-14 | $0.81 | $0.81 | 16,000 | — | — |
| 1978-03-13 | $0.81 | $0.81 | 0 | — | — |
| 1978-03-10 | $0.81 | $0.81 | 2,000 | — | — |
| 1978-03-09 | $0.80 | $0.80 | 0 | — | — |
| 1978-03-08 | $0.80 | $0.80 | 4,000 | — | — |
| 1978-03-07 | $0.81 | $0.81 | 42,000 | — | — |
| 1978-03-06 | $0.81 | $0.81 | 4,000 | — | — |
| 1978-03-03 | $0.81 | $0.81 | 52,000 | — | — |
| 1978-03-02 | $0.80 | $0.80 | 20,000 | — | — |
| 1978-03-01 | $0.80 | $0.80 | 2,000 | — | — |
| 1978-02-28 | $0.80 | $0.80 | 54,000 | — | — |
| 1978-02-27 | $0.81 | $0.81 | 38,000 | — | — |
| 1978-02-24 | $0.85 | $0.85 | 42,000 | — | — |
| 1978-02-23 | $0.85 | $0.85 | 0 | — | — |
| 1978-02-22 | $0.85 | $0.85 | 0 | — | — |
| 1978-02-21 | $0.85 | $0.85 | 0 | — | — |
| 1978-02-17 | $0.85 | $0.85 | 0 | — | — |
| 1978-02-16 | $0.85 | $0.85 | 0 | — | — |
| 1978-02-15 | $0.85 | $0.85 | 24,000 | — | — |
| 1978-02-14 | $0.86 | $0.86 | 2,000 | — | — |
| 1978-02-13 | $0.86 | $0.86 | 20,000 | — | — |
| 1978-02-10 | $0.86 | $0.86 | 2,000 | — | — |
| 1978-02-09 | $0.86 | $0.86 | 46,000 | — | — |
| 1978-02-08 | $0.88 | $0.87 | 6,000 | — | — |
| 1978-02-07 | $0.88 | $0.87 | 0 | — | — |
| 1978-02-06 | $0.88 | $0.87 | 8,000 | — | — |
| 1978-02-03 | $0.88 | $0.87 | 124,000 | — | — |
| 1978-02-02 | $0.89 | $0.89 | 24,000 | — | — |
| 1978-02-01 | $0.89 | $0.89 | 0 | — | — |
| 1978-01-31 | $0.89 | $0.89 | 82,000 | — | — |
| 1978-01-30 | $0.84 | $0.84 | 0 | — | — |
| 1978-01-27 | $0.84 | $0.84 | 4,000 | — | — |
| 1978-01-26 | $0.84 | $0.84 | 56,000 | — | — |
| 1978-01-25 | $0.88 | $0.87 | 24,000 | — | — |
| 1978-01-24 | $0.88 | $0.87 | 34,000 | — | — |
| 1978-01-23 | $0.88 | $0.87 | 0 | — | — |
| 1978-01-20 | $0.88 | $0.87 | 0 | — | — |
| 1978-01-19 | $0.88 | $0.87 | 46,000 | — | — |
| 1978-01-18 | $0.88 | $0.87 | 74,000 | — | — |
| 1978-01-17 | $0.91 | $0.91 | 0 | — | — |
| 1978-01-16 | $0.91 | $0.91 | 0 | — | — |
| 1978-01-13 | $0.91 | $0.91 | 16,000 | — | — |
| 1978-01-12 | $0.91 | $0.91 | 128,000 | — | — |
| 1978-01-11 | $0.88 | $0.87 | 42,000 | — | — |
| 1978-01-10 | $0.89 | $0.89 | 80,000 | — | — |
| 1978-01-09 | $0.86 | $0.86 | 90,000 | — | — |
| 1978-01-06 | $0.93 | $0.92 | 48,000 | — | — |
| 1978-01-05 | $0.95 | $0.95 | 56,000 | — | — |
| 1978-01-04 | $1.00 | $1.00 | 18,000 | — | — |
| 1978-01-03 | $1.00 | $1.00 | 76,000 | — | — |