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
- 1972-06-01 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 | $9.88 | $11.79 | 263,723 | — | — |
| 1978-12-28 | $10.22 | $12.20 | 374,553 | — | — |
| 1978-12-27 | $10.17 | $12.14 | 345,082 | — | — |
| 1978-12-26 | $10.32 | $12.32 | 203,271 | — | — |
| 1978-12-22 | $10.17 | $12.14 | 259,945 | — | — |
| 1978-12-21 | $10.02 | $11.80 | 333,747 | — | — |
| 1978-12-20 | $10.22 | $12.03 | 394,200 | — | — |
| 1978-12-19 | $10.12 | $11.91 | 292,186 | — | — |
| 1978-12-18 | $9.93 | $11.68 | 431,479 | — | — |
| 1978-12-15 | $10.12 | $11.91 | 315,612 | — | — |
| 1978-12-14 | $10.32 | $12.15 | 420,648 | — | — |
| 1978-12-13 | $10.32 | $12.15 | 224,177 | — | — |
| 1978-12-12 | $10.32 | $12.15 | 210,324 | — | — |
| 1978-12-11 | $10.47 | $12.32 | 256,922 | — | — |
| 1978-12-08 | $10.32 | $12.15 | 180,601 | — | — |
| 1978-12-07 | $10.32 | $12.15 | 246,847 | — | — |
| 1978-12-06 | $10.32 | $12.15 | 399,489 | — | — |
| 1978-12-05 | $10.52 | $12.38 | 287,652 | — | — |
| 1978-12-04 | $10.27 | $12.09 | 274,554 | — | — |
| 1978-12-01 | $10.52 | $12.38 | 202,515 | — | — |
| 1978-11-30 | $10.42 | $12.26 | 228,460 | — | — |
| 1978-11-29 | $10.17 | $11.97 | 186,899 | — | — |
| 1978-11-28 | $10.47 | $12.32 | 254,656 | — | — |
| 1978-11-27 | $10.67 | $12.56 | 192,944 | — | — |
| 1978-11-24 | $10.72 | $12.62 | 153,650 | — | — |
| 1978-11-22 | $10.72 | $12.62 | 217,628 | — | — |
| 1978-11-21 | $10.57 | $12.44 | 273,295 | — | — |
| 1978-11-20 | $10.52 | $12.38 | 230,475 | — | — |
| 1978-11-17 | $10.42 | $12.26 | 175,312 | — | — |
| 1978-11-16 | $10.32 | $12.15 | 350,120 | — | — |
| 1978-11-15 | $10.17 | $11.97 | 302,010 | — | — |
| 1978-11-14 | $10.02 | $11.80 | 320,649 | — | — |
| 1978-11-13 | $10.02 | $11.80 | 261,960 | — | — |
| 1978-11-10 | $10.27 | $12.09 | 252,389 | — | — |
| 1978-11-09 | $10.22 | $12.03 | 366,240 | — | — |
| 1978-11-08 | $10.27 | $12.09 | 613,339 | — | — |
| 1978-11-07 | $10.22 | $12.03 | 405,786 | — | — |
| 1978-11-06 | $10.57 | $12.44 | 367,500 | — | — |
| 1978-11-03 | $10.72 | $12.62 | 521,402 | — | — |
| 1978-11-02 | $10.72 | $12.62 | 454,148 | — | — |
| 1978-11-01 | $11.22 | $13.20 | 578,076 | — | — |
| 1978-10-31 | $10.37 | $12.21 | 551,880 | — | — |
| 1978-10-30 | $10.87 | $12.79 | 707,796 | — | — |
| 1978-10-27 | $10.27 | $12.09 | 479,337 | — | — |
| 1978-10-26 | $10.47 | $12.32 | 315,360 | — | — |
| 1978-10-25 | $10.72 | $12.62 | 385,132 | — | — |
| 1978-10-24 | $10.52 | $12.38 | 464,727 | — | — |
| 1978-10-23 | $10.62 | $12.50 | 444,577 | — | — |
| 1978-10-20 | $10.47 | $12.32 | 516,112 | — | — |
| 1978-10-19 | $10.72 | $12.62 | 465,987 | — | — |
| 1978-10-18 | $10.77 | $12.67 | 456,163 | — | — |
| 1978-10-17 | $10.92 | $12.85 | 692,431 | — | — |
| 1978-10-16 | $11.36 | $13.37 | 325,939 | — | — |
| 1978-10-13 | $11.81 | $13.90 | 203,271 | — | — |
| 1978-10-12 | $11.91 | $14.02 | 290,423 | — | — |
| 1978-10-11 | $12.16 | $14.31 | 412,084 | — | — |
| 1978-10-10 | $11.91 | $14.02 | 577,320 | — | — |
| 1978-10-09 | $12.21 | $14.37 | 482,611 | — | — |
| 1978-10-06 | $11.71 | $13.78 | 426,693 | — | — |
| 1978-10-05 | $11.56 | $13.61 | 366,240 | — | — |
| 1978-10-04 | $11.56 | $13.61 | 312,337 | — | — |
| 1978-10-03 | $11.36 | $13.37 | 468,254 | — | — |
| 1978-10-02 | $11.46 | $13.49 | 215,110 | — | — |
| 1978-09-29 | $11.22 | $13.20 | 406,038 | — | — |
| 1978-09-28 | $11.07 | $13.02 | 263,220 | — | — |
| 1978-09-27 | $10.97 | $12.91 | 271,532 | — | — |
| 1978-09-26 | $11.07 | $13.02 | 456,415 | — | — |
| 1978-09-25 | $11.12 | $13.08 | 270,524 | — | — |
| 1978-09-22 | $11.12 | $12.92 | 391,177 | — | — |
| 1978-09-21 | $11.02 | $12.80 | 546,338 | — | — |
| 1978-09-20 | $11.12 | $12.92 | 531,729 | — | — |
| 1978-09-19 | $11.22 | $13.03 | 327,450 | — | — |
| 1978-09-18 | $11.41 | $13.26 | 380,598 | — | — |
| 1978-09-15 | $11.41 | $13.26 | 372,034 | — | — |
| 1978-09-14 | $11.61 | $13.50 | 524,424 | — | — |
| 1978-09-13 | $11.81 | $13.73 | 574,297 | — | — |
| 1978-09-12 | $11.96 | $13.90 | 380,346 | — | — |
| 1978-09-11 | $12.01 | $13.96 | 794,697 | — | — |
| 1978-09-08 | $12.01 | $13.96 | 764,722 | — | — |
| 1978-09-07 | $11.36 | $13.21 | 428,708 | — | — |
| 1978-09-06 | $11.36 | $13.21 | 821,396 | — | — |
| 1978-09-05 | $11.17 | $12.98 | 240,802 | — | — |
| 1978-09-01 | $10.92 | $12.69 | 288,912 | — | — |
| 1978-08-31 | $10.92 | $12.69 | 323,420 | — | — |
| 1978-08-30 | $11.07 | $12.86 | 307,048 | — | — |
| 1978-08-29 | $11.02 | $12.80 | 622,911 | — | — |
| 1978-08-28 | $11.31 | $13.15 | 453,896 | — | — |
| 1978-08-25 | $11.46 | $13.32 | 751,876 | — | — |
| 1978-08-24 | $11.41 | $13.26 | 1,402,495 | — | — |
| 1978-08-23 | $10.97 | $12.75 | 258,938 | — | — |
| 1978-08-22 | $10.82 | $12.57 | 444,577 | — | — |
| 1978-08-21 | $10.87 | $12.63 | 331,228 | — | — |
| 1978-08-18 | $11.02 | $12.80 | 430,471 | — | — |
| 1978-08-17 | $10.97 | $12.75 | 644,069 | — | — |
| 1978-08-16 | $10.77 | $12.52 | 392,940 | — | — |
| 1978-08-15 | $10.77 | $12.52 | 330,725 | — | — |
| 1978-08-14 | $10.67 | $12.40 | 384,880 | — | — |
| 1978-08-11 | $10.42 | $12.11 | 216,117 | — | — |
| 1978-08-10 | $10.42 | $12.11 | 334,251 | — | — |
| 1978-08-09 | $10.52 | $12.23 | 571,778 | — | — |
| 1978-08-08 | $10.42 | $12.11 | 213,850 | — | — |
| 1978-08-07 | $10.42 | $12.11 | 248,610 | — | — |
| 1978-08-04 | $10.47 | $12.17 | 295,965 | — | — |
| 1978-08-03 | $10.62 | $12.34 | 749,105 | — | — |
| 1978-08-02 | $10.72 | $12.46 | 731,725 | — | — |
| 1978-08-01 | $10.47 | $12.17 | 548,101 | — | — |
| 1978-07-31 | $10.47 | $12.17 | 824,419 | — | — |
| 1978-07-28 | $10.17 | $11.82 | 677,570 | — | — |
| 1978-07-27 | $9.73 | $11.30 | 392,688 | — | — |
| 1978-07-26 | $9.68 | $11.25 | 338,281 | — | — |
| 1978-07-25 | $9.78 | $11.36 | 390,421 | — | — |
| 1978-07-24 | $9.38 | $10.90 | 545,079 | — | — |
| 1978-07-21 | $9.48 | $11.02 | 165,236 | — | — |
| 1978-07-20 | $9.58 | $11.13 | 378,583 | — | — |
| 1978-07-19 | $9.68 | $11.25 | 471,780 | — | — |
| 1978-07-18 | $9.48 | $11.02 | 126,950 | — | — |
| 1978-07-17 | $9.63 | $11.19 | 241,054 | — | — |
| 1978-07-14 | $9.78 | $11.36 | 373,545 | — | — |
| 1978-07-13 | $9.63 | $11.19 | 181,357 | — | — |
| 1978-07-12 | $9.73 | $11.30 | 194,455 | — | — |
| 1978-07-11 | $9.73 | $11.30 | 242,313 | — | — |
| 1978-07-10 | $9.63 | $11.19 | 211,583 | — | — |
| 1978-07-07 | $9.53 | $11.07 | 204,530 | — | — |
| 1978-07-06 | $9.58 | $11.13 | 196,470 | — | — |
| 1978-07-05 | $9.58 | $11.13 | 338,029 | — | — |
| 1978-07-03 | $9.58 | $11.13 | 157,428 | — | — |
| 1978-06-30 | $9.78 | $11.36 | 220,147 | — | — |
| 1978-06-29 | $9.68 | $11.25 | 202,515 | — | — |
| 1978-06-28 | $9.93 | $11.53 | 175,816 | — | — |
| 1978-06-27 | $9.88 | $11.48 | 205,538 | — | — |
| 1978-06-26 | $9.73 | $11.30 | 813,336 | — | — |
| 1978-06-23 | $10.12 | $11.63 | 185,639 | — | — |
| 1978-06-22 | $10.12 | $11.63 | 317,123 | — | — |
| 1978-06-21 | $9.97 | $11.46 | 322,413 | — | — |
| 1978-06-20 | $10.02 | $11.51 | 246,595 | — | — |
| 1978-06-19 | $10.37 | $11.91 | 289,416 | — | — |
| 1978-06-16 | $10.17 | $11.68 | 221,910 | — | — |
| 1978-06-15 | $10.27 | $11.80 | 214,606 | — | — |
| 1978-06-14 | $10.47 | $12.03 | 246,091 | — | — |
| 1978-06-13 | $10.47 | $12.03 | 355,913 | — | — |
| 1978-06-12 | $10.57 | $12.14 | 179,342 | — | — |
| 1978-06-09 | $10.72 | $12.31 | 294,705 | — | — |
| 1978-06-08 | $10.82 | $12.42 | 384,376 | — | — |
| 1978-06-07 | $10.87 | $12.48 | 418,884 | — | — |
| 1978-06-06 | $10.92 | $12.54 | 925,677 | — | — |
| 1978-06-05 | $10.82 | $12.42 | 423,922 | — | — |
| 1978-06-02 | $10.12 | $11.63 | 210,828 | — | — |
| 1978-06-01 | $10.07 | $11.57 | 379,087 | — | — |
| 1978-05-31 | $10.17 | $11.68 | 244,832 | — | — |
| 1978-05-30 | $10.17 | $11.68 | 209,568 | — | — |
| 1978-05-26 | $10.07 | $11.57 | 333,244 | — | — |
| 1978-05-25 | $10.17 | $11.68 | 297,728 | — | — |
| 1978-05-24 | $10.32 | $11.85 | 306,544 | — | — |
| 1978-05-23 | $10.52 | $12.08 | 328,710 | — | — |
| 1978-05-22 | $10.77 | $12.37 | 341,052 | — | — |
| 1978-05-19 | $10.67 | $12.25 | 298,987 | — | — |
| 1978-05-18 | $10.52 | $12.08 | 473,040 | — | — |
| 1978-05-17 | $10.87 | $12.48 | 356,417 | — | — |
| 1978-05-16 | $10.82 | $12.42 | 652,633 | — | — |
| 1978-05-15 | $10.77 | $12.37 | 341,808 | — | — |
| 1978-05-12 | $10.57 | $12.14 | 410,320 | — | — |
| 1978-05-11 | $10.52 | $12.08 | 553,139 | — | — |
| 1978-05-10 | $10.17 | $11.68 | 289,919 | — | — |
| 1978-05-09 | $10.22 | $11.74 | 440,546 | — | — |
| 1978-05-08 | $10.12 | $11.63 | 351,127 | — | — |
| 1978-05-05 | $10.02 | $11.51 | 391,429 | — | — |
| 1978-05-04 | $9.83 | $11.28 | 716,864 | — | — |
| 1978-05-03 | $9.73 | $11.17 | 886,131 | — | — |
| 1978-05-02 | $10.12 | $11.63 | 735,252 | — | — |
| 1978-05-01 | $10.37 | $11.91 | 942,553 | — | — |
| 1978-04-28 | $10.67 | $12.25 | 468,002 | — | — |
| 1978-04-27 | $10.32 | $11.85 | 399,237 | — | — |
| 1978-04-26 | $10.77 | $12.37 | 1,041,040 | — | — |
| 1978-04-25 | $10.92 | $12.54 | 894,443 | — | — |
| 1978-04-24 | $10.97 | $12.60 | 335,511 | — | — |
| 1978-04-21 | $10.62 | $12.20 | 279,088 | — | — |
| 1978-04-20 | $10.47 | $12.03 | 1,017,111 | — | — |
| 1978-04-19 | $10.42 | $11.97 | 518,883 | — | — |
| 1978-04-18 | $10.22 | $11.74 | 905,526 | — | — |
| 1978-04-17 | $10.32 | $11.85 | 1,440,781 | — | — |
| 1978-04-14 | $9.73 | $11.17 | 966,986 | — | — |
| 1978-04-13 | $9.18 | $10.54 | 380,850 | — | — |
| 1978-04-12 | $9.03 | $10.37 | 294,957 | — | — |
| 1978-04-11 | $9.18 | $10.54 | 268,509 | — | — |
| 1978-04-10 | $9.18 | $10.54 | 285,385 | — | — |
| 1978-04-07 | $9.18 | $10.54 | 179,342 | — | — |
| 1978-04-06 | $9.13 | $10.49 | 304,529 | — | — |
| 1978-04-05 | $9.23 | $10.60 | 223,422 | — | — |
| 1978-04-04 | $9.13 | $10.49 | 258,182 | — | — |
| 1978-04-03 | $9.08 | $10.43 | 392,688 | — | — |
| 1978-03-31 | $9.33 | $10.71 | 253,396 | — | — |
| 1978-03-30 | $9.43 | $10.83 | 223,674 | — | — |
| 1978-03-29 | $9.43 | $10.83 | 192,692 | — | — |
| 1978-03-28 | $9.48 | $10.89 | 444,829 | — | — |
| 1978-03-27 | $9.43 | $10.83 | 210,576 | — | — |
| 1978-03-23 | $9.63 | $10.92 | 271,784 | — | — |
| 1978-03-22 | $9.38 | $10.64 | 504,273 | — | — |
| 1978-03-21 | $9.38 | $10.64 | 414,602 | — | — |
| 1978-03-20 | $9.63 | $10.92 | 355,913 | — | — |
| 1978-03-17 | $9.48 | $10.75 | 270,776 | — | — |
| 1978-03-16 | $9.58 | $10.86 | 314,856 | — | — |
| 1978-03-15 | $9.28 | $10.53 | 293,698 | — | — |
| 1978-03-14 | $9.23 | $10.47 | 270,020 | — | — |
| 1978-03-13 | $9.28 | $10.53 | 265,487 | — | — |
| 1978-03-10 | $9.28 | $10.53 | 379,842 | — | — |
| 1978-03-09 | $9.23 | $10.47 | 382,109 | — | — |
| 1978-03-08 | $9.18 | $10.41 | 1,071,014 | — | — |
| 1978-03-07 | $9.18 | $10.41 | 359,440 | — | — |
| 1978-03-06 | $8.88 | $10.08 | 239,542 | — | — |
| 1978-03-03 | $8.98 | $10.19 | 273,295 | — | — |
| 1978-03-02 | $8.98 | $10.19 | 358,936 | — | — |
| 1978-03-01 | $8.93 | $10.13 | 338,029 | — | — |
| 1978-02-28 | $8.93 | $10.13 | 381,354 | — | — |
| 1978-02-27 | $9.13 | $10.36 | 323,168 | — | — |
| 1978-02-24 | $9.18 | $10.41 | 329,717 | — | — |
| 1978-02-23 | $9.18 | $10.41 | 416,617 | — | — |
| 1978-02-22 | $9.23 | $10.47 | 320,649 | — | — |
| 1978-02-21 | $9.28 | $10.53 | 313,093 | — | — |
| 1978-02-17 | $9.28 | $10.53 | 261,456 | — | — |
| 1978-02-16 | $9.33 | $10.58 | 303,017 | — | — |
| 1978-02-15 | $9.48 | $10.75 | 418,884 | — | — |
| 1978-02-14 | $9.53 | $10.81 | 180,853 | — | — |
| 1978-02-13 | $9.73 | $11.03 | 240,550 | — | — |
| 1978-02-10 | $9.68 | $10.98 | 215,361 | — | — |
| 1978-02-09 | $9.63 | $10.92 | 290,927 | — | — |
| 1978-02-08 | $9.83 | $11.15 | 441,806 | — | — |
| 1978-02-07 | $9.78 | $11.09 | 258,182 | — | — |
| 1978-02-06 | $9.68 | $10.98 | 268,257 | — | — |
| 1978-02-03 | $9.73 | $11.03 | 298,735 | — | — |
| 1978-02-02 | $9.93 | $11.26 | 349,868 | — | — |
| 1978-02-01 | $10.07 | $11.43 | 223,926 | — | — |
| 1978-01-31 | $10.12 | $11.48 | 195,966 | — | — |
| 1978-01-30 | $10.12 | $11.48 | 335,007 | — | — |
| 1978-01-27 | $9.88 | $11.20 | 257,930 | — | — |
| 1978-01-26 | $9.78 | $11.09 | 380,850 | — | — |
| 1978-01-25 | $10.07 | $11.43 | 218,636 | — | — |
| 1978-01-24 | $10.07 | $11.43 | 225,185 | — | — |
| 1978-01-23 | $9.97 | $11.31 | 309,315 | — | — |
| 1978-01-20 | $10.12 | $11.48 | 142,567 | — | — |
| 1978-01-19 | $10.32 | $11.71 | 288,408 | — | — |
| 1978-01-18 | $10.42 | $11.82 | 308,559 | — | — |
| 1978-01-17 | $10.17 | $11.54 | 198,485 | — | — |
| 1978-01-16 | $9.97 | $11.31 | 527,195 | — | — |
| 1978-01-13 | $10.07 | $11.43 | 254,907 | — | — |
| 1978-01-12 | $10.02 | $11.37 | 410,572 | — | — |
| 1978-01-11 | $10.07 | $11.43 | 222,666 | — | — |
| 1978-01-10 | $10.12 | $11.48 | 349,616 | — | — |
| 1978-01-09 | $10.07 | $11.43 | 451,378 | — | — |
| 1978-01-06 | $10.17 | $11.54 | 502,762 | — | — |
| 1978-01-05 | $10.27 | $11.65 | 633,238 | — | — |
| 1978-01-04 | $10.42 | $11.82 | 681,600 | — | — |
| 1978-01-03 | $10.32 | $11.71 | 318,634 | — | — |