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 | $5.86 | $8.72 | 208,000 | — | — |
| 1978-12-28 | $5.86 | $8.72 | 310,400 | — | — |
| 1978-12-27 | $5.89 | $8.77 | 317,600 | — | — |
| 1978-12-26 | $5.95 | $8.86 | 264,800 | — | — |
| 1978-12-22 | $5.91 | $8.79 | 445,600 | — | — |
| 1978-12-21 | $5.80 | $8.63 | 550,400 | — | — |
| 1978-12-20 | $5.81 | $8.65 | 446,400 | — | — |
| 1978-12-19 | $5.81 | $8.65 | 492,800 | — | — |
| 1978-12-18 | $5.81 | $8.65 | 690,400 | — | — |
| 1978-12-15 | $5.97 | $8.89 | 1,308,800 | — | — |
| 1978-12-14 | $6.06 | $9.02 | 1,191,200 | — | — |
| 1978-12-13 | $5.97 | $8.89 | 1,063,200 | — | — |
| 1978-12-12 | $5.97 | $8.89 | 673,600 | — | — |
| 1978-12-11 | $5.98 | $8.91 | 588,000 | — | — |
| 1978-12-08 | $5.92 | $8.82 | 640,800 | — | — |
| 1978-12-07 | $5.91 | $8.79 | 966,400 | — | — |
| 1978-12-06 | $5.92 | $8.82 | 684,000 | — | — |
| 1978-12-05 | $5.83 | $8.68 | 883,200 | — | — |
| 1978-12-04 | $5.80 | $8.63 | 614,400 | — | — |
| 1978-12-01 | $5.80 | $8.63 | 624,000 | — | — |
| 1978-11-30 | $5.69 | $8.47 | 396,800 | — | — |
| 1978-11-29 | $5.69 | $8.47 | 388,000 | — | — |
| 1978-11-28 | $5.83 | $8.68 | 372,800 | — | — |
| 1978-11-27 | $5.84 | $8.70 | 564,800 | — | — |
| 1978-11-24 | $5.81 | $8.65 | 446,400 | — | — |
| 1978-11-22 | $5.81 | $8.65 | 375,200 | — | — |
| 1978-11-21 | $5.78 | $8.61 | 420,800 | — | — |
| 1978-11-20 | $5.73 | $8.54 | 976,800 | — | — |
| 1978-11-17 | $5.61 | $8.35 | 923,200 | — | — |
| 1978-11-16 | $5.55 | $8.26 | 471,200 | — | — |
| 1978-11-15 | $5.44 | $8.09 | 449,600 | — | — |
| 1978-11-14 | $5.50 | $8.19 | 736,000 | — | — |
| 1978-11-13 | $5.59 | $8.33 | 487,200 | — | — |
| 1978-11-10 | $5.70 | $8.49 | 297,600 | — | — |
| 1978-11-09 | $5.70 | $8.49 | 787,200 | — | — |
| 1978-11-08 | $5.63 | $8.37 | 537,600 | — | — |
| 1978-11-07 | $5.64 | $8.40 | 513,600 | — | — |
| 1978-11-06 | $5.75 | $8.56 | 696,800 | — | — |
| 1978-11-03 | $5.81 | $8.65 | 1,268,000 | — | — |
| 1978-11-02 | $5.53 | $8.23 | 760,000 | — | — |
| 1978-11-01 | $5.53 | $8.23 | 909,600 | — | — |
| 1978-10-31 | $5.44 | $8.09 | 995,200 | — | — |
| 1978-10-30 | $5.44 | $8.09 | 635,200 | — | — |
| 1978-10-27 | $5.44 | $8.09 | 870,400 | — | — |
| 1978-10-26 | $5.58 | $8.30 | 577,600 | — | — |
| 1978-10-25 | $5.61 | $8.35 | 519,200 | — | — |
| 1978-10-24 | $5.66 | $8.42 | 590,400 | — | — |
| 1978-10-23 | $5.64 | $8.40 | 956,800 | — | — |
| 1978-10-20 | $5.53 | $8.23 | 973,600 | — | — |
| 1978-10-19 | $5.53 | $8.23 | 711,200 | — | — |
| 1978-10-18 | $5.70 | $8.49 | 621,600 | — | — |
| 1978-10-17 | $5.81 | $8.65 | 1,521,600 | — | — |
| 1978-10-16 | $5.91 | $8.79 | 826,400 | — | — |
| 1978-10-13 | $6.06 | $9.02 | 748,800 | — | — |
| 1978-10-12 | $6.03 | $8.98 | 1,265,600 | — | — |
| 1978-10-11 | $6.11 | $9.09 | 378,400 | — | — |
| 1978-10-10 | $6.08 | $9.05 | 1,049,600 | — | — |
| 1978-10-09 | $6.05 | $9.00 | 337,600 | — | — |
| 1978-10-06 | $6.02 | $8.95 | 540,000 | — | — |
| 1978-10-05 | $6.02 | $8.95 | 540,000 | — | — |
| 1978-10-04 | $5.95 | $8.86 | 826,400 | — | — |
| 1978-10-03 | $5.88 | $8.75 | 864,800 | — | — |
| 1978-10-02 | $5.88 | $8.75 | 792,000 | — | — |
| 1978-09-29 | $5.86 | $8.72 | 662,400 | — | — |
| 1978-09-28 | $5.77 | $8.58 | 591,200 | — | — |
| 1978-09-27 | $5.78 | $8.61 | 511,200 | — | — |
| 1978-09-26 | $5.81 | $8.65 | 968,800 | — | — |
| 1978-09-25 | $5.73 | $8.54 | 321,600 | — | — |
| 1978-09-22 | $5.73 | $8.54 | 676,000 | — | — |
| 1978-09-21 | $5.73 | $8.54 | 1,023,200 | — | — |
| 1978-09-20 | $5.70 | $8.49 | 432,800 | — | — |
| 1978-09-19 | $5.64 | $8.40 | 492,800 | — | — |
| 1978-09-18 | $5.66 | $8.42 | 772,000 | — | — |
| 1978-09-15 | $5.66 | $8.42 | 840,800 | — | — |
| 1978-09-14 | $5.72 | $8.51 | 633,600 | — | — |
| 1978-09-13 | $5.84 | $8.70 | 940,800 | — | — |
| 1978-09-12 | $5.94 | $8.84 | 731,200 | — | — |
| 1978-09-11 | $5.97 | $8.89 | 1,092,800 | — | — |
| 1978-09-08 | $6.00 | $8.93 | 1,644,000 | — | — |
| 1978-09-07 | $5.89 | $8.77 | 1,328,800 | — | — |
| 1978-09-06 | $5.95 | $8.86 | 2,060,800 | — | — |
| 1978-09-05 | $5.78 | $8.61 | 1,253,600 | — | — |
| 1978-09-01 | $5.61 | $8.35 | 1,102,400 | — | — |
| 1978-08-31 | $5.50 | $8.19 | 480,800 | — | — |
| 1978-08-30 | $5.55 | $8.26 | 630,400 | — | — |
| 1978-08-29 | $5.45 | $8.12 | 674,400 | — | — |
| 1978-08-28 | $5.42 | $8.07 | 665,600 | — | — |
| 1978-08-25 | $5.45 | $8.12 | 572,800 | — | — |
| 1978-08-24 | $5.48 | $8.16 | 606,400 | — | — |
| 1978-08-23 | $5.45 | $8.12 | 408,800 | — | — |
| 1978-08-22 | $5.45 | $8.12 | 1,083,200 | — | — |
| 1978-08-21 | $5.44 | $8.09 | 515,200 | — | — |
| 1978-08-18 | $5.52 | $8.21 | 1,468,000 | — | — |
| 1978-08-17 | $5.50 | $8.19 | 2,069,600 | — | — |
| 1978-08-16 | $5.36 | $7.98 | 1,120,800 | — | — |
| 1978-08-15 | $5.33 | $7.93 | 303,200 | — | — |
| 1978-08-14 | $5.34 | $7.95 | 608,000 | — | — |
| 1978-08-11 | $5.34 | $7.95 | 713,600 | — | — |
| 1978-08-10 | $5.30 | $7.88 | 756,800 | — | — |
| 1978-08-09 | $5.30 | $7.88 | 945,600 | — | — |
| 1978-08-08 | $5.23 | $7.79 | 549,600 | — | — |
| 1978-08-07 | $5.22 | $7.77 | 688,000 | — | — |
| 1978-08-04 | $5.17 | $7.70 | 572,800 | — | — |
| 1978-08-03 | $5.22 | $7.77 | 1,610,400 | — | — |
| 1978-08-02 | $5.25 | $7.82 | 1,744,800 | — | — |
| 1978-08-01 | $5.27 | $7.84 | 610,400 | — | — |
| 1978-07-31 | $5.25 | $7.82 | 901,600 | — | — |
| 1978-07-28 | $5.25 | $7.82 | 556,000 | — | — |
| 1978-07-27 | $5.22 | $7.77 | 330,400 | — | — |
| 1978-07-26 | $5.20 | $7.75 | 684,000 | — | — |
| 1978-07-25 | $5.20 | $7.75 | 374,400 | — | — |
| 1978-07-24 | $5.14 | $7.65 | 481,600 | — | — |
| 1978-07-21 | $5.13 | $7.63 | 1,024,800 | — | — |
| 1978-07-20 | $5.00 | $7.44 | 726,400 | — | — |
| 1978-07-19 | $5.03 | $7.49 | 796,000 | — | — |
| 1978-07-18 | $4.94 | $7.35 | 198,400 | — | — |
| 1978-07-17 | $4.98 | $7.42 | 588,000 | — | — |
| 1978-07-14 | $5.03 | $7.49 | 653,600 | — | — |
| 1978-07-13 | $5.00 | $7.44 | 689,600 | — | — |
| 1978-07-12 | $4.97 | $7.40 | 1,259,200 | — | — |
| 1978-07-11 | $4.95 | $7.37 | 903,200 | — | — |
| 1978-07-10 | $4.86 | $7.23 | 895,200 | — | — |
| 1978-07-07 | $4.80 | $7.14 | 685,600 | — | — |
| 1978-07-06 | $4.84 | $7.21 | 695,200 | — | — |
| 1978-07-05 | $4.86 | $7.23 | 583,200 | — | — |
| 1978-07-03 | $4.89 | $7.28 | 803,200 | — | — |
| 1978-06-30 | $4.98 | $7.42 | 235,200 | — | — |
| 1978-06-29 | $4.94 | $7.35 | 382,400 | — | — |
| 1978-06-28 | $4.98 | $7.42 | 451,200 | — | — |
| 1978-06-27 | $4.97 | $7.40 | 1,509,600 | — | — |
| 1978-06-26 | $4.98 | $7.42 | 1,014,400 | — | — |
| 1978-06-23 | $5.00 | $7.44 | 504,000 | — | — |
| 1978-06-22 | $5.13 | $7.63 | 650,400 | — | — |
| 1978-06-21 | $5.20 | $7.75 | 423,200 | — | — |
| 1978-06-20 | $5.30 | $7.88 | 424,000 | — | — |
| 1978-06-19 | $5.34 | $7.95 | 1,098,400 | — | — |
| 1978-06-16 | $5.38 | $8.00 | 657,600 | — | — |
| 1978-06-15 | $5.38 | $8.00 | 473,600 | — | — |
| 1978-06-14 | $5.38 | $8.00 | 391,200 | — | — |
| 1978-06-13 | $5.41 | $8.05 | 443,200 | — | — |
| 1978-06-12 | $5.41 | $8.05 | 368,800 | — | — |
| 1978-06-09 | $5.39 | $8.02 | 440,800 | — | — |
| 1978-06-08 | $5.42 | $8.07 | 898,400 | — | — |
| 1978-06-07 | $5.44 | $8.09 | 940,800 | — | — |
| 1978-06-06 | $5.47 | $8.14 | 1,170,400 | — | — |
| 1978-06-05 | $5.41 | $8.05 | 584,800 | — | — |
| 1978-06-02 | $5.34 | $7.95 | 409,600 | — | — |
| 1978-06-01 | $5.30 | $7.88 | 561,600 | — | — |
| 1978-05-31 | $5.23 | $7.79 | 536,800 | — | — |
| 1978-05-30 | $5.20 | $7.75 | 372,800 | — | — |
| 1978-05-26 | $5.19 | $7.72 | 378,400 | — | — |
| 1978-05-25 | $5.31 | $7.91 | 745,600 | — | — |
| 1978-05-24 | $5.38 | $8.00 | 868,800 | — | — |
| 1978-05-23 | $5.44 | $8.09 | 500,000 | — | — |
| 1978-05-22 | $5.47 | $8.14 | 447,200 | — | — |
| 1978-05-19 | $5.42 | $8.07 | 545,600 | — | — |
| 1978-05-18 | $5.41 | $8.05 | 755,200 | — | — |
| 1978-05-17 | $5.45 | $8.12 | 853,600 | — | — |
| 1978-05-16 | $5.44 | $8.09 | 878,400 | — | — |
| 1978-05-15 | $5.47 | $8.14 | 536,800 | — | — |
| 1978-05-12 | $5.44 | $8.09 | 552,800 | — | — |
| 1978-05-11 | $5.44 | $8.09 | 592,800 | — | — |
| 1978-05-10 | $5.44 | $8.09 | 470,400 | — | — |
| 1978-05-09 | $5.47 | $8.14 | 647,200 | — | — |
| 1978-05-08 | $5.44 | $8.09 | 673,600 | — | — |
| 1978-05-05 | $5.45 | $8.12 | 1,400,800 | — | — |
| 1978-05-04 | $5.53 | $8.23 | 1,451,200 | — | — |
| 1978-05-03 | $5.47 | $8.14 | 1,309,600 | — | — |
| 1978-05-02 | $5.45 | $8.12 | 924,000 | — | — |
| 1978-05-01 | $5.50 | $8.19 | 738,400 | — | — |
| 1978-04-28 | $5.42 | $8.07 | 1,035,200 | — | — |
| 1978-04-27 | $5.25 | $7.82 | 795,200 | — | — |
| 1978-04-26 | $5.27 | $7.84 | 768,000 | — | — |
| 1978-04-25 | $5.28 | $7.86 | 1,352,000 | — | — |
| 1978-04-24 | $5.13 | $7.63 | 1,098,400 | — | — |
| 1978-04-21 | $5.05 | $7.51 | 541,600 | — | — |
| 1978-04-20 | $5.09 | $7.58 | 568,800 | — | — |
| 1978-04-19 | $5.06 | $7.54 | 494,400 | — | — |
| 1978-04-18 | $5.06 | $7.54 | 1,092,000 | — | — |
| 1978-04-17 | $5.06 | $7.54 | 956,000 | — | — |
| 1978-04-14 | $5.00 | $7.44 | 1,065,600 | — | — |
| 1978-04-13 | $4.91 | $7.30 | 380,800 | — | — |
| 1978-04-12 | $4.88 | $7.26 | 190,400 | — | — |
| 1978-04-11 | $4.88 | $7.26 | 459,200 | — | — |
| 1978-04-10 | $4.88 | $7.26 | 260,800 | — | — |
| 1978-04-07 | $4.91 | $7.30 | 352,000 | — | — |
| 1978-04-06 | $4.91 | $7.30 | 581,600 | — | — |
| 1978-04-05 | $4.88 | $7.26 | 355,200 | — | — |
| 1978-04-04 | $4.84 | $7.21 | 412,800 | — | — |
| 1978-04-03 | $4.78 | $7.12 | 717,600 | — | — |
| 1978-03-31 | $4.83 | $7.19 | 441,600 | — | — |
| 1978-03-30 | $4.86 | $7.23 | 489,600 | — | — |
| 1978-03-29 | $4.89 | $7.28 | 399,200 | — | — |
| 1978-03-28 | $4.89 | $7.28 | 362,400 | — | — |
| 1978-03-27 | $4.83 | $7.19 | 256,800 | — | — |
| 1978-03-23 | $4.88 | $7.26 | 681,600 | — | — |
| 1978-03-22 | $4.91 | $7.30 | 361,600 | — | — |
| 1978-03-21 | $4.89 | $7.28 | 402,400 | — | — |
| 1978-03-20 | $4.98 | $7.42 | 564,800 | — | — |
| 1978-03-17 | $4.88 | $7.26 | 528,000 | — | — |
| 1978-03-16 | $4.86 | $7.23 | 230,400 | — | — |
| 1978-03-15 | $4.81 | $7.16 | 294,400 | — | — |
| 1978-03-14 | $4.88 | $7.26 | 508,800 | — | — |
| 1978-03-13 | $4.81 | $7.16 | 352,800 | — | — |
| 1978-03-10 | $4.78 | $7.12 | 648,000 | — | — |
| 1978-03-09 | $4.67 | $6.95 | 421,600 | — | — |
| 1978-03-08 | $4.72 | $7.02 | 620,000 | — | — |
| 1978-03-07 | $4.70 | $7.00 | 465,600 | — | — |
| 1978-03-06 | $4.73 | $7.05 | 291,200 | — | — |
| 1978-03-03 | $4.78 | $7.12 | 901,600 | — | — |
| 1978-03-02 | $4.73 | $7.05 | 791,200 | — | — |
| 1978-03-01 | $4.72 | $7.02 | 330,400 | — | — |
| 1978-02-28 | $4.72 | $7.02 | 306,400 | — | — |
| 1978-02-27 | $4.77 | $7.09 | 372,800 | — | — |
| 1978-02-24 | $4.81 | $7.16 | 566,400 | — | — |
| 1978-02-23 | $4.73 | $7.05 | 354,400 | — | — |
| 1978-02-22 | $4.72 | $7.02 | 610,400 | — | — |
| 1978-02-21 | $4.70 | $7.00 | 692,000 | — | — |
| 1978-02-17 | $4.66 | $6.93 | 436,000 | — | — |
| 1978-02-16 | $4.67 | $6.95 | 501,600 | — | — |
| 1978-02-15 | $4.70 | $7.00 | 683,200 | — | — |
| 1978-02-14 | $4.75 | $7.07 | 326,400 | — | — |
| 1978-02-13 | $4.75 | $7.07 | 339,200 | — | — |
| 1978-02-10 | $4.73 | $7.05 | 461,600 | — | — |
| 1978-02-09 | $4.78 | $7.12 | 552,800 | — | — |
| 1978-02-08 | $4.78 | $7.12 | 845,600 | — | — |
| 1978-02-07 | $4.83 | $7.19 | 388,000 | — | — |
| 1978-02-06 | $4.77 | $7.09 | 256,800 | — | — |
| 1978-02-03 | $4.72 | $7.02 | 930,400 | — | — |
| 1978-02-02 | $4.84 | $7.21 | 1,006,400 | — | — |
| 1978-02-01 | $4.63 | $6.88 | 858,400 | — | — |
| 1978-01-31 | $4.59 | $6.84 | 410,400 | — | — |
| 1978-01-30 | $4.56 | $6.79 | 419,200 | — | — |
| 1978-01-27 | $4.45 | $6.63 | 437,600 | — | — |
| 1978-01-26 | $4.47 | $6.65 | 456,000 | — | — |
| 1978-01-25 | $4.42 | $6.58 | 254,400 | — | — |
| 1978-01-24 | $4.39 | $6.54 | 357,600 | — | — |
| 1978-01-23 | $4.36 | $6.49 | 283,200 | — | — |
| 1978-01-20 | $4.41 | $6.56 | 278,400 | — | — |
| 1978-01-19 | $4.39 | $6.54 | 1,064,800 | — | — |
| 1978-01-18 | $4.42 | $6.58 | 748,800 | — | — |
| 1978-01-17 | $4.38 | $6.51 | 1,594,400 | — | — |
| 1978-01-16 | $4.33 | $6.44 | 2,825,600 | — | — |
| 1978-01-13 | $4.42 | $6.58 | 1,188,000 | — | — |
| 1978-01-12 | $4.45 | $6.63 | 801,600 | — | — |
| 1978-01-11 | $4.42 | $6.58 | 624,800 | — | — |
| 1978-01-10 | $4.50 | $6.70 | 633,600 | — | — |
| 1978-01-09 | $4.58 | $6.82 | 607,200 | — | — |
| 1978-01-06 | $4.63 | $6.88 | 496,800 | — | — |
| 1978-01-05 | $4.66 | $6.93 | 679,200 | — | — |
| 1978-01-04 | $4.72 | $7.02 | 552,000 | — | — |
| 1978-01-03 | $4.75 | $7.07 | 385,600 | — | — |