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 | $0.75 | $0.75 | 28,800 | — | — |
| 1978-12-28 | $0.76 | $0.76 | 6,400 | — | — |
| 1978-12-27 | $0.76 | $0.76 | 9,600 | — | — |
| 1978-12-26 | $0.76 | $0.76 | 32,000 | — | — |
| 1978-12-22 | $0.76 | $0.76 | 41,600 | — | — |
| 1978-12-21 | $0.75 | $0.75 | 67,200 | — | — |
| 1978-12-20 | $0.75 | $0.75 | 38,400 | — | — |
| 1978-12-19 | $0.75 | $0.75 | 99,200 | — | — |
| 1978-12-18 | $0.74 | $0.74 | 83,200 | — | — |
| 1978-12-15 | $0.75 | $0.75 | 28,800 | — | — |
| 1978-12-14 | $0.76 | $0.76 | 16,000 | — | — |
| 1978-12-13 | $0.77 | $0.77 | 12,800 | — | — |
| 1978-12-12 | $0.77 | $0.77 | 400,000 | — | — |
| 1978-12-11 | $0.77 | $0.77 | 25,600 | — | — |
| 1978-12-08 | $0.79 | $0.79 | 16,000 | — | — |
| 1978-12-07 | $0.78 | $0.78 | 28,800 | — | — |
| 1978-12-06 | $0.79 | $0.79 | 32,000 | — | — |
| 1978-12-05 | $0.76 | $0.76 | 44,800 | — | — |
| 1978-12-04 | $0.73 | $0.73 | 22,400 | — | — |
| 1978-12-01 | $0.72 | $0.72 | 64,000 | — | — |
| 1978-11-30 | $0.72 | $0.72 | 28,800 | — | — |
| 1978-11-29 | $0.73 | $0.73 | 19,200 | — | — |
| 1978-11-28 | $0.74 | $0.74 | 38,400 | — | — |
| 1978-11-27 | $0.74 | $0.74 | 19,200 | — | — |
| 1978-11-24 | $0.75 | $0.75 | 38,400 | — | — |
| 1978-11-22 | $0.72 | $0.72 | 9,600 | — | — |
| 1978-11-21 | $0.72 | $0.72 | 9,600 | — | — |
| 1978-11-20 | $0.72 | $0.72 | 25,600 | — | — |
| 1978-11-17 | $0.72 | $0.72 | 35,200 | — | — |
| 1978-11-16 | $0.70 | $0.70 | 44,800 | — | — |
| 1978-11-15 | $0.70 | $0.70 | 57,600 | — | — |
| 1978-11-14 | $0.70 | $0.70 | 134,400 | — | — |
| 1978-11-13 | $0.70 | $0.70 | 172,800 | — | — |
| 1978-11-10 | $0.72 | $0.72 | 115,200 | — | — |
| 1978-11-09 | $0.71 | $0.71 | 57,600 | — | — |
| 1978-11-08 | $0.73 | $0.73 | 6,400 | — | — |
| 1978-11-07 | $0.73 | $0.73 | 35,200 | — | — |
| 1978-11-06 | $0.75 | $0.75 | 73,600 | — | — |
| 1978-11-03 | $0.75 | $0.75 | 99,200 | — | — |
| 1978-11-02 | $0.77 | $0.77 | 22,400 | — | — |
| 1978-11-01 | $0.77 | $0.77 | 83,200 | — | — |
| 1978-10-31 | $0.75 | $0.75 | 38,400 | — | — |
| 1978-10-30 | $0.73 | $0.73 | 48,000 | — | — |
| 1978-10-27 | $0.75 | $0.75 | 44,800 | — | — |
| 1978-10-26 | $0.76 | $0.76 | 115,200 | — | — |
| 1978-10-25 | $0.80 | $0.80 | 3,200 | — | — |
| 1978-10-24 | $0.80 | $0.80 | 38,400 | — | — |
| 1978-10-23 | $0.79 | $0.79 | 92,800 | — | — |
| 1978-10-20 | $0.80 | $0.80 | 67,200 | — | — |
| 1978-10-19 | $0.84 | $0.84 | 25,600 | — | — |
| 1978-10-18 | $0.85 | $0.85 | 25,600 | — | — |
| 1978-10-17 | $0.84 | $0.84 | 192,000 | — | — |
| 1978-10-16 | $0.89 | $0.89 | 118,400 | — | — |
| 1978-10-13 | $0.89 | $0.89 | 144,000 | — | — |
| 1978-10-12 | $0.84 | $0.84 | 57,600 | — | — |
| 1978-10-11 | $0.84 | $0.84 | 6,400 | — | — |
| 1978-10-10 | $0.83 | $0.83 | 0 | — | — |
| 1978-10-09 | $0.83 | $0.83 | 0 | — | — |
| 1978-10-06 | $0.83 | $0.83 | 38,400 | — | — |
| 1978-10-05 | $0.84 | $0.84 | 0 | — | — |
| 1978-10-04 | $0.84 | $0.84 | 9,600 | — | — |
| 1978-10-03 | $0.84 | $0.84 | 0 | — | — |
| 1978-10-02 | $0.84 | $0.84 | 16,000 | — | — |
| 1978-09-29 | $0.84 | $0.84 | 12,800 | — | — |
| 1978-09-28 | $0.84 | $0.84 | 9,600 | — | — |
| 1978-09-27 | $0.84 | $0.84 | 28,800 | — | — |
| 1978-09-26 | $0.84 | $0.84 | 12,800 | — | — |
| 1978-09-25 | $0.84 | $0.84 | 0 | — | — |
| 1978-09-22 | $0.84 | $0.84 | 0 | — | — |
| 1978-09-21 | $0.84 | $0.84 | 9,600 | — | — |
| 1978-09-20 | $0.84 | $0.84 | 60,800 | — | — |
| 1978-09-19 | $0.86 | $0.86 | 38,400 | — | — |
| 1978-09-18 | $0.86 | $0.86 | 67,200 | — | — |
| 1978-09-15 | $0.88 | $0.88 | 22,400 | — | — |
| 1978-09-14 | $0.89 | $0.89 | 12,800 | — | — |
| 1978-09-13 | $0.90 | $0.90 | 16,000 | — | — |
| 1978-09-12 | $0.89 | $0.89 | 9,600 | — | — |
| 1978-09-11 | $0.89 | $0.89 | 76,800 | — | — |
| 1978-09-08 | $0.89 | $0.89 | 35,200 | — | — |
| 1978-09-07 | $0.88 | $0.88 | 57,600 | — | — |
| 1978-09-06 | $0.88 | $0.88 | 12,800 | — | — |
| 1978-09-05 | $0.88 | $0.88 | 48,000 | — | — |
| 1978-09-01 | $0.88 | $0.88 | 32,000 | — | — |
| 1978-08-31 | $0.88 | $0.88 | 25,600 | — | — |
| 1978-08-30 | $0.89 | $0.89 | 211,200 | — | — |
| 1978-08-29 | $0.89 | $0.89 | 38,400 | — | — |
| 1978-08-28 | $0.90 | $0.90 | 51,200 | — | — |
| 1978-08-25 | $0.89 | $0.89 | 35,200 | — | — |
| 1978-08-24 | $0.91 | $0.91 | 22,400 | — | — |
| 1978-08-23 | $0.91 | $0.91 | 124,800 | — | — |
| 1978-08-22 | $0.89 | $0.89 | 73,600 | — | — |
| 1978-08-21 | $0.89 | $0.89 | 86,400 | — | — |
| 1978-08-18 | $0.87 | $0.87 | 64,000 | — | — |
| 1978-08-17 | $0.86 | $0.86 | 64,000 | — | — |
| 1978-08-16 | $0.84 | $0.84 | 67,200 | — | — |
| 1978-08-15 | $0.84 | $0.84 | 35,200 | — | — |
| 1978-08-14 | $0.85 | $0.85 | 96,000 | — | — |
| 1978-08-11 | $0.86 | $0.86 | 57,600 | — | — |
| 1978-08-10 | $0.88 | $0.88 | 99,200 | — | — |
| 1978-08-09 | $0.85 | $0.85 | 67,200 | — | — |
| 1978-08-08 | $0.85 | $0.85 | 28,800 | — | — |
| 1978-08-07 | $0.86 | $0.86 | 41,600 | — | — |
| 1978-08-04 | $0.87 | $0.87 | 83,200 | — | — |
| 1978-08-03 | $0.88 | $0.88 | 179,200 | — | — |
| 1978-08-02 | $0.86 | $0.86 | 51,200 | — | — |
| 1978-08-01 | $0.83 | $0.83 | 48,000 | — | — |
| 1978-07-31 | $0.81 | $0.81 | 19,200 | — | — |
| 1978-07-28 | $0.81 | $0.81 | 25,600 | — | — |
| 1978-07-27 | $0.81 | $0.81 | 92,800 | — | — |
| 1978-07-26 | $0.80 | $0.80 | 6,400 | — | — |
| 1978-07-25 | $0.80 | $0.80 | 38,400 | — | — |
| 1978-07-24 | $0.82 | $0.82 | 73,600 | — | — |
| 1978-07-21 | $0.82 | $0.82 | 51,200 | — | — |
| 1978-07-20 | $0.81 | $0.81 | 96,000 | — | — |
| 1978-07-19 | $0.81 | $0.81 | 41,600 | — | — |
| 1978-07-18 | $0.81 | $0.81 | 19,200 | — | — |
| 1978-07-17 | $0.81 | $0.81 | 51,200 | — | — |
| 1978-07-14 | $0.80 | $0.80 | 19,200 | — | — |
| 1978-07-13 | $0.80 | $0.80 | 25,600 | — | — |
| 1978-07-12 | $0.78 | $0.78 | 99,200 | — | — |
| 1978-07-11 | $0.79 | $0.79 | 38,400 | — | — |
| 1978-07-10 | $0.77 | $0.77 | 16,000 | — | — |
| 1978-07-07 | $0.78 | $0.78 | 16,000 | — | — |
| 1978-07-06 | $0.78 | $0.78 | 80,000 | — | — |
| 1978-07-05 | $0.78 | $0.78 | 9,600 | — | — |
| 1978-07-03 | $0.79 | $0.79 | 60,800 | — | — |
| 1978-06-30 | $0.80 | $0.80 | 16,000 | — | — |
| 1978-06-29 | $0.80 | $0.80 | 6,400 | — | — |
| 1978-06-28 | $0.80 | $0.80 | 9,600 | — | — |
| 1978-06-27 | $0.80 | $0.80 | 3,200 | — | — |
| 1978-06-26 | $0.80 | $0.80 | 9,600 | — | — |
| 1978-06-23 | $0.80 | $0.80 | 41,600 | — | — |
| 1978-06-22 | $0.81 | $0.81 | 19,200 | — | — |
| 1978-06-21 | $0.81 | $0.81 | 41,600 | — | — |
| 1978-06-20 | $0.83 | $0.83 | 25,600 | — | — |
| 1978-06-19 | $0.84 | $0.84 | 38,400 | — | — |
| 1978-06-16 | $0.85 | $0.85 | 38,400 | — | — |
| 1978-06-15 | $0.85 | $0.85 | 22,400 | — | — |
| 1978-06-14 | $0.84 | $0.84 | 51,200 | — | — |
| 1978-06-13 | $0.86 | $0.86 | 19,200 | — | — |
| 1978-06-12 | $0.86 | $0.86 | 32,000 | — | — |
| 1978-06-09 | $0.87 | $0.87 | 9,600 | — | — |
| 1978-06-08 | $0.87 | $0.87 | 16,000 | — | — |
| 1978-06-07 | $0.86 | $0.86 | 22,400 | — | — |
| 1978-06-06 | $0.86 | $0.86 | 115,200 | — | — |
| 1978-06-05 | $0.86 | $0.86 | 41,600 | — | — |
| 1978-06-02 | $0.86 | $0.86 | 22,400 | — | — |
| 1978-06-01 | $0.84 | $0.84 | 9,600 | — | — |
| 1978-05-31 | $0.84 | $0.84 | 48,000 | — | — |
| 1978-05-30 | $0.84 | $0.84 | 12,800 | — | — |
| 1978-05-26 | $0.83 | $0.83 | 28,800 | — | — |
| 1978-05-25 | $0.83 | $0.83 | 64,000 | — | — |
| 1978-05-24 | $0.84 | $0.84 | 112,000 | — | — |
| 1978-05-23 | $0.88 | $0.88 | 22,400 | — | — |
| 1978-05-22 | $0.89 | $0.89 | 102,400 | — | — |
| 1978-05-19 | $0.89 | $0.89 | 6,400 | — | — |
| 1978-05-18 | $0.91 | $0.91 | 41,600 | — | — |
| 1978-05-17 | $0.91 | $0.91 | 44,800 | — | — |
| 1978-05-16 | $0.91 | $0.91 | 147,200 | — | — |
| 1978-05-15 | $0.89 | $0.89 | 51,200 | — | — |
| 1978-05-12 | $0.88 | $0.88 | 22,400 | — | — |
| 1978-05-11 | $0.88 | $0.88 | 70,400 | — | — |
| 1978-05-10 | $0.89 | $0.89 | 134,400 | — | — |
| 1978-05-09 | $0.86 | $0.86 | 102,400 | — | — |
| 1978-05-08 | $0.84 | $0.84 | 144,000 | — | — |
| 1978-05-05 | $0.81 | $0.81 | 54,400 | — | — |
| 1978-05-04 | $0.80 | $0.80 | 70,400 | — | — |
| 1978-05-03 | $0.80 | $0.80 | 25,600 | — | — |
| 1978-05-02 | $0.80 | $0.80 | 44,800 | — | — |
| 1978-05-01 | $0.82 | $0.82 | 67,200 | — | — |
| 1978-04-28 | $0.79 | $0.79 | 54,400 | — | — |
| 1978-04-27 | $0.79 | $0.79 | 118,400 | — | — |
| 1978-04-26 | $0.81 | $0.81 | 80,000 | — | — |
| 1978-04-25 | $0.80 | $0.80 | 192,000 | — | — |
| 1978-04-24 | $0.82 | $0.82 | 86,400 | — | — |
| 1978-04-21 | $0.82 | $0.82 | 105,600 | — | — |
| 1978-04-20 | $0.82 | $0.82 | 169,600 | — | — |
| 1978-04-19 | $0.79 | $0.79 | 105,600 | — | — |
| 1978-04-18 | $0.79 | $0.79 | 115,200 | — | — |
| 1978-04-17 | $0.79 | $0.79 | 128,000 | — | — |
| 1978-04-14 | $0.76 | $0.76 | 73,600 | — | — |
| 1978-04-13 | $0.76 | $0.76 | 96,000 | — | — |
| 1978-04-12 | $0.76 | $0.76 | 92,800 | — | — |
| 1978-04-11 | $0.77 | $0.77 | 92,800 | — | — |
| 1978-04-10 | $0.76 | $0.76 | 54,400 | — | — |
| 1978-04-07 | $0.76 | $0.76 | 92,800 | — | — |
| 1978-04-06 | $0.73 | $0.73 | 83,200 | — | — |
| 1978-04-05 | $0.69 | $0.69 | 134,400 | — | — |
| 1978-04-04 | $0.68 | $0.68 | 22,400 | — | — |
| 1978-04-03 | $0.68 | $0.68 | 9,600 | — | — |
| 1978-03-31 | $0.69 | $0.69 | 35,200 | — | — |
| 1978-03-30 | $0.70 | $0.70 | 150,400 | — | — |
| 1978-03-29 | $0.68 | $0.68 | 28,800 | — | — |
| 1978-03-28 | $0.68 | $0.68 | 25,600 | — | — |
| 1978-03-27 | $0.68 | $0.68 | 67,200 | — | — |
| 1978-03-23 | $0.69 | $0.69 | 179,200 | — | — |
| 1978-03-22 | $0.66 | $0.66 | 172,800 | — | — |
| 1978-03-21 | $0.63 | $0.63 | 25,600 | — | — |
| 1978-03-20 | $0.63 | $0.63 | 35,200 | — | — |
| 1978-03-17 | $0.63 | $0.63 | 41,600 | — | — |
| 1978-03-16 | $0.63 | $0.63 | 0 | — | — |
| 1978-03-15 | $0.63 | $0.63 | 57,600 | — | — |
| 1978-03-14 | $0.63 | $0.62 | 16,000 | — | — |
| 1978-03-13 | $0.63 | $0.62 | 35,200 | — | — |
| 1978-03-10 | $0.62 | $0.62 | 12,800 | — | — |
| 1978-03-09 | $0.62 | $0.62 | 12,800 | — | — |
| 1978-03-08 | $0.62 | $0.62 | 28,800 | — | — |
| 1978-03-07 | $0.61 | $0.61 | 0 | — | — |
| 1978-03-06 | $0.61 | $0.61 | 12,800 | — | — |
| 1978-03-03 | $0.62 | $0.62 | 35,200 | — | — |
| 1978-03-02 | $0.60 | $0.60 | 16,000 | — | — |
| 1978-03-01 | $0.60 | $0.60 | 9,600 | — | — |
| 1978-02-28 | $0.61 | $0.61 | 32,000 | — | — |
| 1978-02-27 | $0.61 | $0.61 | 9,600 | — | — |
| 1978-02-24 | $0.61 | $0.61 | 0 | — | — |
| 1978-02-23 | $0.61 | $0.61 | 48,000 | — | — |
| 1978-02-22 | $0.63 | $0.62 | 0 | — | — |
| 1978-02-21 | $0.63 | $0.62 | 41,600 | — | — |
| 1978-02-17 | $0.62 | $0.62 | 0 | — | — |
| 1978-02-16 | $0.62 | $0.62 | 12,800 | — | — |
| 1978-02-15 | $0.62 | $0.62 | 9,600 | — | — |
| 1978-02-14 | $0.62 | $0.62 | 12,800 | — | — |
| 1978-02-13 | $0.63 | $0.62 | 12,800 | — | — |
| 1978-02-10 | $0.62 | $0.62 | 22,400 | — | — |
| 1978-02-09 | $0.63 | $0.63 | 25,600 | — | — |
| 1978-02-08 | $0.64 | $0.64 | 25,600 | — | — |
| 1978-02-07 | $0.63 | $0.63 | 6,400 | — | — |
| 1978-02-06 | $0.63 | $0.62 | 12,800 | — | — |
| 1978-02-03 | $0.63 | $0.63 | 67,200 | — | — |
| 1978-02-02 | $0.63 | $0.62 | 22,400 | — | — |
| 1978-02-01 | $0.63 | $0.62 | 9,600 | — | — |
| 1978-01-31 | $0.63 | $0.63 | 6,400 | — | — |
| 1978-01-30 | $0.63 | $0.63 | 35,200 | — | — |
| 1978-01-27 | $0.63 | $0.63 | 0 | — | — |
| 1978-01-26 | $0.63 | $0.63 | 0 | — | — |
| 1978-01-25 | $0.63 | $0.63 | 3,200 | — | — |
| 1978-01-24 | $0.63 | $0.62 | 44,800 | — | — |
| 1978-01-23 | $0.64 | $0.64 | 19,200 | — | — |
| 1978-01-20 | $0.64 | $0.64 | 0 | — | — |
| 1978-01-19 | $0.64 | $0.64 | 6,400 | — | — |
| 1978-01-18 | $0.65 | $0.65 | 9,600 | — | — |
| 1978-01-17 | $0.66 | $0.66 | 25,600 | — | — |
| 1978-01-16 | $0.64 | $0.64 | 12,800 | — | — |
| 1978-01-13 | $0.66 | $0.66 | 38,400 | — | — |
| 1978-01-12 | $0.66 | $0.66 | 9,600 | — | — |
| 1978-01-11 | $0.66 | $0.66 | 3,200 | — | — |
| 1978-01-10 | $0.66 | $0.66 | 3,200 | — | — |
| 1978-01-09 | $0.67 | $0.67 | 25,600 | — | — |
| 1978-01-06 | $0.68 | $0.68 | 25,600 | — | — |
| 1978-01-05 | $0.69 | $0.69 | 32,000 | — | — |
| 1978-01-04 | $0.68 | $0.68 | 35,200 | — | — |
| 1978-01-03 | $0.70 | $0.70 | 12,800 | — | — |