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 | $5.77 | $7.41 | 75,600 | — | — |
| 1978-12-28 | $5.81 | $7.46 | 324,000 | — | — |
| 1978-12-27 | $5.83 | $7.49 | 466,200 | — | — |
| 1978-12-26 | $5.83 | $7.49 | 820,200 | — | — |
| 1978-12-22 | $5.65 | $7.25 | 113,400 | — | — |
| 1978-12-21 | $5.58 | $7.17 | 430,200 | — | — |
| 1978-12-20 | $5.52 | $7.09 | 490,800 | — | — |
| 1978-12-19 | $5.52 | $7.09 | 1,352,400 | — | — |
| 1978-12-18 | $5.44 | $6.98 | 737,400 | — | — |
| 1978-12-15 | $5.77 | $7.41 | 681,600 | — | — |
| 1978-12-14 | $5.81 | $7.46 | 358,200 | — | — |
| 1978-12-13 | $5.83 | $7.49 | 337,200 | — | — |
| 1978-12-12 | $5.77 | $7.41 | 532,200 | — | — |
| 1978-12-11 | $5.77 | $7.41 | 366,600 | — | — |
| 1978-12-08 | $5.60 | $7.19 | 211,200 | — | — |
| 1978-12-07 | $5.58 | $7.17 | 835,200 | — | — |
| 1978-12-06 | $5.63 | $7.22 | 1,242,600 | — | — |
| 1978-12-05 | $5.40 | $6.93 | 195,600 | — | — |
| 1978-12-04 | $5.46 | $7.01 | 224,400 | — | — |
| 1978-12-01 | $5.58 | $7.17 | 332,400 | — | — |
| 1978-11-30 | $5.46 | $7.01 | 324,000 | — | — |
| 1978-11-29 | $5.42 | $6.95 | 202,800 | — | — |
| 1978-11-28 | $5.44 | $6.98 | 219,000 | — | — |
| 1978-11-27 | $5.44 | $6.98 | 427,200 | — | — |
| 1978-11-24 | $5.46 | $6.93 | 201,600 | — | — |
| 1978-11-22 | $5.48 | $6.95 | 190,800 | — | — |
| 1978-11-21 | $5.50 | $6.98 | 225,000 | — | — |
| 1978-11-20 | $5.58 | $7.08 | 319,800 | — | — |
| 1978-11-17 | $5.50 | $6.98 | 309,600 | — | — |
| 1978-11-16 | $5.52 | $7.01 | 390,000 | — | — |
| 1978-11-15 | $5.35 | $6.79 | 259,200 | — | — |
| 1978-11-14 | $5.29 | $6.71 | 362,400 | — | — |
| 1978-11-13 | $5.44 | $6.90 | 178,200 | — | — |
| 1978-11-10 | $5.56 | $7.06 | 168,600 | — | — |
| 1978-11-09 | $5.60 | $7.11 | 380,400 | — | — |
| 1978-11-08 | $5.50 | $6.98 | 430,800 | — | — |
| 1978-11-07 | $5.50 | $6.98 | 422,400 | — | — |
| 1978-11-06 | $5.58 | $7.08 | 84,000 | — | — |
| 1978-11-03 | $5.71 | $7.24 | 790,800 | — | — |
| 1978-11-02 | $5.60 | $7.11 | 622,800 | — | — |
| 1978-11-01 | $5.52 | $7.01 | 635,400 | — | — |
| 1978-10-31 | $5.15 | $6.53 | 344,400 | — | — |
| 1978-10-30 | $5.33 | $6.77 | 432,000 | — | — |
| 1978-10-27 | $5.33 | $6.77 | 378,000 | — | — |
| 1978-10-26 | $5.44 | $6.90 | 316,200 | — | — |
| 1978-10-25 | $5.42 | $6.87 | 334,200 | — | — |
| 1978-10-24 | $5.46 | $6.93 | 242,400 | — | — |
| 1978-10-23 | $5.46 | $6.93 | 226,200 | — | — |
| 1978-10-20 | $5.42 | $6.87 | 382,200 | — | — |
| 1978-10-19 | $5.58 | $7.08 | 454,200 | — | — |
| 1978-10-18 | $5.67 | $7.19 | 210,000 | — | — |
| 1978-10-17 | $5.67 | $7.19 | 366,600 | — | — |
| 1978-10-16 | $5.77 | $7.32 | 324,000 | — | — |
| 1978-10-13 | $5.94 | $7.53 | 222,000 | — | — |
| 1978-10-12 | $5.98 | $7.59 | 269,400 | — | — |
| 1978-10-11 | $5.98 | $7.59 | 231,000 | — | — |
| 1978-10-10 | $5.98 | $7.59 | 310,800 | — | — |
| 1978-10-09 | $6.06 | $7.69 | 223,200 | — | — |
| 1978-10-06 | $5.96 | $7.56 | 245,400 | — | — |
| 1978-10-05 | $5.92 | $7.51 | 256,200 | — | — |
| 1978-10-04 | $5.88 | $7.45 | 472,200 | — | — |
| 1978-10-03 | $5.90 | $7.48 | 411,600 | — | — |
| 1978-10-02 | $5.90 | $7.48 | 339,600 | — | — |
| 1978-09-29 | $5.79 | $7.35 | 256,800 | — | — |
| 1978-09-28 | $5.73 | $7.27 | 191,400 | — | — |
| 1978-09-27 | $5.73 | $7.27 | 277,800 | — | — |
| 1978-09-26 | $5.83 | $7.40 | 118,200 | — | — |
| 1978-09-25 | $5.85 | $7.43 | 103,800 | — | — |
| 1978-09-22 | $5.85 | $7.43 | 378,600 | — | — |
| 1978-09-21 | $5.83 | $7.40 | 630,600 | — | — |
| 1978-09-20 | $5.98 | $7.59 | 785,400 | — | — |
| 1978-09-19 | $6.06 | $7.69 | 1,205,400 | — | — |
| 1978-09-18 | $6.10 | $7.75 | 699,000 | — | — |
| 1978-09-15 | $6.10 | $7.75 | 782,400 | — | — |
| 1978-09-14 | $6.10 | $7.75 | 1,243,800 | — | — |
| 1978-09-13 | $6.02 | $7.64 | 1,528,200 | — | — |
| 1978-09-12 | $5.96 | $7.56 | 473,400 | — | — |
| 1978-09-11 | $5.88 | $7.45 | 1,823,400 | — | — |
| 1978-09-08 | $5.56 | $7.06 | 659,400 | — | — |
| 1978-09-07 | $5.50 | $6.98 | 520,200 | — | — |
| 1978-09-06 | $5.50 | $6.98 | 899,400 | — | — |
| 1978-09-05 | $5.54 | $7.03 | 453,000 | — | — |
| 1978-09-01 | $5.52 | $7.01 | 420,000 | — | — |
| 1978-08-31 | $5.52 | $7.01 | 587,400 | — | — |
| 1978-08-30 | $5.56 | $7.06 | 181,800 | — | — |
| 1978-08-29 | $5.54 | $7.03 | 109,800 | — | — |
| 1978-08-28 | $5.60 | $7.11 | 276,000 | — | — |
| 1978-08-25 | $5.71 | $7.17 | 159,000 | — | — |
| 1978-08-24 | $5.73 | $7.20 | 388,200 | — | — |
| 1978-08-23 | $5.73 | $7.20 | 391,200 | — | — |
| 1978-08-22 | $5.83 | $7.33 | 411,600 | — | — |
| 1978-08-21 | $5.81 | $7.30 | 198,600 | — | — |
| 1978-08-18 | $5.83 | $7.33 | 879,600 | — | — |
| 1978-08-17 | $5.77 | $7.25 | 798,000 | — | — |
| 1978-08-16 | $5.69 | $7.14 | 283,200 | — | — |
| 1978-08-15 | $5.69 | $7.14 | 127,200 | — | — |
| 1978-08-14 | $5.73 | $7.20 | 172,200 | — | — |
| 1978-08-11 | $5.75 | $7.22 | 117,600 | — | — |
| 1978-08-10 | $5.75 | $7.22 | 295,200 | — | — |
| 1978-08-09 | $5.83 | $7.33 | 644,400 | — | — |
| 1978-08-08 | $5.77 | $7.25 | 429,600 | — | — |
| 1978-08-07 | $5.71 | $7.17 | 1,042,200 | — | — |
| 1978-08-04 | $5.65 | $7.09 | 398,400 | — | — |
| 1978-08-03 | $5.52 | $6.93 | 458,400 | — | — |
| 1978-08-02 | $5.60 | $7.04 | 445,200 | — | — |
| 1978-08-01 | $5.48 | $6.88 | 363,000 | — | — |
| 1978-07-31 | $5.50 | $6.91 | 133,800 | — | — |
| 1978-07-28 | $5.46 | $6.86 | 315,600 | — | — |
| 1978-07-27 | $5.46 | $6.86 | 324,000 | — | — |
| 1978-07-26 | $5.46 | $6.86 | 465,600 | — | — |
| 1978-07-25 | $5.33 | $6.70 | 174,000 | — | — |
| 1978-07-24 | $5.38 | $6.75 | 266,400 | — | — |
| 1978-07-21 | $5.29 | $6.65 | 246,600 | — | — |
| 1978-07-20 | $5.35 | $6.72 | 291,000 | — | — |
| 1978-07-19 | $5.46 | $6.86 | 704,400 | — | — |
| 1978-07-18 | $5.38 | $6.75 | 415,200 | — | — |
| 1978-07-17 | $5.46 | $6.86 | 471,000 | — | — |
| 1978-07-14 | $5.42 | $6.80 | 672,000 | — | — |
| 1978-07-13 | $5.42 | $6.80 | 403,200 | — | — |
| 1978-07-12 | $5.40 | $6.78 | 688,200 | — | — |
| 1978-07-11 | $5.46 | $6.86 | 543,000 | — | — |
| 1978-07-10 | $5.33 | $6.70 | 229,200 | — | — |
| 1978-07-07 | $5.27 | $6.62 | 106,200 | — | — |
| 1978-07-06 | $5.19 | $6.51 | 437,400 | — | — |
| 1978-07-05 | $5.19 | $6.51 | 378,600 | — | — |
| 1978-07-03 | $5.27 | $6.62 | 172,800 | — | — |
| 1978-06-30 | $5.25 | $6.59 | 262,200 | — | — |
| 1978-06-29 | $5.33 | $6.70 | 215,400 | — | — |
| 1978-06-28 | $5.33 | $6.70 | 260,400 | — | — |
| 1978-06-27 | $5.35 | $6.72 | 402,600 | — | — |
| 1978-06-26 | $5.44 | $6.83 | 609,000 | — | — |
| 1978-06-23 | $5.48 | $6.88 | 283,800 | — | — |
| 1978-06-22 | $5.48 | $6.88 | 226,800 | — | — |
| 1978-06-21 | $5.42 | $6.80 | 600,600 | — | — |
| 1978-06-20 | $5.46 | $6.86 | 396,600 | — | — |
| 1978-06-19 | $5.50 | $6.91 | 503,400 | — | — |
| 1978-06-16 | $5.46 | $6.86 | 450,000 | — | — |
| 1978-06-15 | $5.46 | $6.86 | 569,400 | — | — |
| 1978-06-14 | $5.67 | $7.12 | 910,200 | — | — |
| 1978-06-13 | $5.63 | $7.06 | 465,600 | — | — |
| 1978-06-12 | $5.60 | $7.04 | 969,600 | — | — |
| 1978-06-09 | $5.50 | $6.91 | 1,628,400 | — | — |
| 1978-06-08 | $5.44 | $6.83 | 895,200 | — | — |
| 1978-06-07 | $5.27 | $6.62 | 605,400 | — | — |
| 1978-06-06 | $5.31 | $6.67 | 1,299,600 | — | — |
| 1978-06-05 | $5.25 | $6.59 | 441,000 | — | — |
| 1978-06-02 | $5.15 | $6.46 | 337,800 | — | — |
| 1978-06-01 | $5.06 | $6.36 | 361,200 | — | — |
| 1978-05-31 | $5.08 | $6.38 | 381,600 | — | — |
| 1978-05-30 | $4.98 | $6.25 | 436,200 | — | — |
| 1978-05-26 | $4.92 | $6.17 | 190,800 | — | — |
| 1978-05-25 | $4.94 | $6.20 | 501,600 | — | — |
| 1978-05-24 | $4.96 | $6.23 | 266,400 | — | — |
| 1978-05-23 | $5.00 | $6.21 | 617,400 | — | — |
| 1978-05-22 | $5.00 | $6.21 | 681,600 | — | — |
| 1978-05-19 | $4.98 | $6.18 | 586,200 | — | — |
| 1978-05-18 | $5.02 | $6.23 | 702,600 | — | — |
| 1978-05-17 | $5.10 | $6.34 | 434,400 | — | — |
| 1978-05-16 | $5.15 | $6.39 | 630,600 | — | — |
| 1978-05-15 | $5.08 | $6.31 | 419,400 | — | — |
| 1978-05-12 | $5.08 | $6.31 | 1,004,400 | — | — |
| 1978-05-11 | $5.02 | $6.23 | 700,200 | — | — |
| 1978-05-10 | $4.83 | $6.00 | 324,600 | — | — |
| 1978-05-09 | $4.81 | $5.97 | 538,200 | — | — |
| 1978-05-08 | $4.77 | $5.92 | 298,800 | — | — |
| 1978-05-05 | $4.77 | $5.92 | 599,400 | — | — |
| 1978-05-04 | $4.69 | $5.82 | 330,600 | — | — |
| 1978-05-03 | $4.71 | $5.84 | 825,600 | — | — |
| 1978-05-02 | $4.75 | $5.90 | 411,600 | — | — |
| 1978-05-01 | $4.73 | $5.87 | 307,200 | — | — |
| 1978-04-28 | $4.77 | $5.92 | 595,200 | — | — |
| 1978-04-27 | $4.67 | $5.79 | 946,200 | — | — |
| 1978-04-26 | $4.73 | $5.87 | 838,800 | — | — |
| 1978-04-25 | $4.75 | $5.90 | 1,060,200 | — | — |
| 1978-04-24 | $4.65 | $5.77 | 384,000 | — | — |
| 1978-04-21 | $4.54 | $5.64 | 300,600 | — | — |
| 1978-04-20 | $4.54 | $5.64 | 498,600 | — | — |
| 1978-04-19 | $4.44 | $5.51 | 375,600 | — | — |
| 1978-04-18 | $4.46 | $5.53 | 528,000 | — | — |
| 1978-04-17 | $4.63 | $5.74 | 798,600 | — | — |
| 1978-04-14 | $4.56 | $5.66 | 604,200 | — | — |
| 1978-04-13 | $4.38 | $5.43 | 465,000 | — | — |
| 1978-04-12 | $4.38 | $5.43 | 454,200 | — | — |
| 1978-04-11 | $4.35 | $5.40 | 562,800 | — | — |
| 1978-04-10 | $4.40 | $5.46 | 318,600 | — | — |
| 1978-04-07 | $4.33 | $5.38 | 306,600 | — | — |
| 1978-04-06 | $4.29 | $5.33 | 589,200 | — | — |
| 1978-04-05 | $4.29 | $5.33 | 609,000 | — | — |
| 1978-04-04 | $4.19 | $5.20 | 163,200 | — | — |
| 1978-04-03 | $4.17 | $5.17 | 228,000 | — | — |
| 1978-03-31 | $4.19 | $5.20 | 48,000 | — | — |
| 1978-03-30 | $4.21 | $5.22 | 260,400 | — | — |
| 1978-03-29 | $4.19 | $5.20 | 246,600 | — | — |
| 1978-03-28 | $4.17 | $5.17 | 423,600 | — | — |
| 1978-03-27 | $4.10 | $5.09 | 135,600 | — | — |
| 1978-03-23 | $4.06 | $5.04 | 89,400 | — | — |
| 1978-03-22 | $4.10 | $5.09 | 184,200 | — | — |
| 1978-03-21 | $4.08 | $5.07 | 103,800 | — | — |
| 1978-03-20 | $4.17 | $5.17 | 469,800 | — | — |
| 1978-03-17 | $4.17 | $5.17 | 413,400 | — | — |
| 1978-03-16 | $4.04 | $5.02 | 1,051,800 | — | — |
| 1978-03-15 | $4.06 | $5.04 | 95,400 | — | — |
| 1978-03-14 | $4.15 | $5.15 | 306,600 | — | — |
| 1978-03-13 | $4.19 | $5.20 | 633,000 | — | — |
| 1978-03-10 | $4.21 | $5.22 | 472,800 | — | — |
| 1978-03-09 | $4.08 | $5.07 | 369,600 | — | — |
| 1978-03-08 | $4.00 | $4.97 | 501,000 | — | — |
| 1978-03-07 | $3.94 | $4.89 | 385,200 | — | — |
| 1978-03-06 | $3.83 | $4.76 | 445,200 | — | — |
| 1978-03-03 | $3.92 | $4.86 | 582,000 | — | — |
| 1978-03-02 | $3.98 | $4.94 | 212,400 | — | — |
| 1978-03-01 | $3.90 | $4.84 | 325,200 | — | — |
| 1978-02-28 | $3.85 | $4.78 | 147,000 | — | — |
| 1978-02-27 | $3.98 | $4.94 | 194,400 | — | — |
| 1978-02-24 | $3.96 | $4.91 | 268,200 | — | — |
| 1978-02-23 | $3.85 | $4.78 | 700,800 | — | — |
| 1978-02-22 | $3.88 | $4.74 | 366,000 | — | — |
| 1978-02-21 | $3.92 | $4.79 | 214,800 | — | — |
| 1978-02-17 | $3.92 | $4.79 | 135,000 | — | — |
| 1978-02-16 | $3.88 | $4.74 | 593,400 | — | — |
| 1978-02-15 | $4.00 | $4.90 | 221,400 | — | — |
| 1978-02-14 | $4.04 | $4.95 | 264,000 | — | — |
| 1978-02-13 | $4.04 | $4.95 | 190,200 | — | — |
| 1978-02-10 | $4.06 | $4.97 | 190,200 | — | — |
| 1978-02-09 | $4.02 | $4.92 | 1,594,800 | — | — |
| 1978-02-08 | $4.15 | $5.07 | 215,400 | — | — |
| 1978-02-07 | $4.08 | $5.00 | 183,000 | — | — |
| 1978-02-06 | $4.04 | $4.95 | 73,800 | — | — |
| 1978-02-03 | $4.00 | $4.90 | 210,000 | — | — |
| 1978-02-02 | $4.00 | $4.90 | 179,400 | — | — |
| 1978-02-01 | $4.02 | $4.92 | 294,000 | — | — |
| 1978-01-31 | $3.94 | $4.82 | 159,000 | — | — |
| 1978-01-30 | $4.00 | $4.90 | 226,800 | — | — |
| 1978-01-27 | $3.90 | $4.77 | 196,200 | — | — |
| 1978-01-26 | $3.92 | $4.79 | 93,000 | — | — |
| 1978-01-25 | $3.98 | $4.87 | 147,600 | — | — |
| 1978-01-24 | $3.96 | $4.84 | 196,800 | — | — |
| 1978-01-23 | $3.94 | $4.82 | 223,800 | — | — |
| 1978-01-20 | $4.06 | $4.97 | 132,600 | — | — |
| 1978-01-19 | $4.06 | $4.97 | 75,600 | — | — |
| 1978-01-18 | $4.08 | $5.00 | 161,400 | — | — |
| 1978-01-17 | $4.08 | $5.00 | 256,800 | — | — |
| 1978-01-16 | $4.06 | $4.97 | 227,400 | — | — |
| 1978-01-13 | $4.02 | $4.92 | 270,000 | — | — |
| 1978-01-12 | $4.04 | $4.95 | 252,600 | — | — |
| 1978-01-11 | $4.00 | $4.90 | 290,400 | — | — |
| 1978-01-10 | $4.06 | $4.97 | 527,400 | — | — |
| 1978-01-09 | $4.02 | $4.92 | 418,800 | — | — |
| 1978-01-06 | $4.08 | $5.00 | 168,600 | — | — |
| 1978-01-05 | $4.08 | $5.00 | 467,400 | — | — |
| 1978-01-04 | $4.10 | $5.02 | 437,400 | — | — |
| 1978-01-03 | $4.13 | $5.05 | 309,600 | — | — |