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 | $0.22 | $0.22 | 16,200 | — | — |
| 1978-12-28 | $0.22 | $0.22 | 23,794 | — | — |
| 1978-12-27 | $0.22 | $0.22 | 10,125 | — | — |
| 1978-12-26 | $0.22 | $0.22 | 12,150 | — | — |
| 1978-12-22 | $0.22 | $0.22 | 19,744 | — | — |
| 1978-12-21 | $0.22 | $0.22 | 2,025 | — | — |
| 1978-12-20 | $0.22 | $0.22 | 14,175 | — | — |
| 1978-12-19 | $0.22 | $0.22 | 34,425 | — | — |
| 1978-12-18 | $0.25 | $0.25 | 14,175 | — | — |
| 1978-12-15 | $0.22 | $0.22 | 6,075 | — | — |
| 1978-12-14 | $0.22 | $0.22 | 8,100 | — | — |
| 1978-12-13 | $0.22 | $0.22 | 2,025 | — | — |
| 1978-12-12 | $0.22 | $0.22 | 1,519 | — | — |
| 1978-12-11 | $0.25 | $0.25 | 0 | — | — |
| 1978-12-08 | $0.25 | $0.25 | 3,544 | — | — |
| 1978-12-07 | $0.25 | $0.25 | 1,013 | — | — |
| 1978-12-06 | $0.27 | $0.27 | 3,544 | — | — |
| 1978-12-05 | $0.22 | $0.22 | 1,013 | — | — |
| 1978-12-04 | $0.22 | $0.22 | 0 | — | — |
| 1978-12-01 | $0.22 | $0.22 | 1,519 | — | — |
| 1978-11-30 | $0.22 | $0.22 | 1,519 | — | — |
| 1978-11-29 | $0.22 | $0.22 | 3,544 | — | — |
| 1978-11-28 | $0.25 | $0.25 | 8,100 | — | — |
| 1978-11-27 | $0.22 | $0.22 | 0 | — | — |
| 1978-11-24 | $0.22 | $0.22 | 3,544 | — | — |
| 1978-11-22 | $0.25 | $0.25 | 2,025 | — | — |
| 1978-11-21 | $0.27 | $0.27 | 10,125 | — | — |
| 1978-11-20 | $0.25 | $0.25 | 0 | — | — |
| 1978-11-17 | $0.25 | $0.25 | 4,050 | — | — |
| 1978-11-16 | $0.30 | $0.30 | 16,200 | — | — |
| 1978-11-15 | $0.25 | $0.25 | 1,013 | — | — |
| 1978-11-14 | $0.25 | $0.25 | 3,038 | — | — |
| 1978-11-13 | $0.25 | $0.25 | 10,125 | — | — |
| 1978-11-10 | $0.27 | $0.27 | 11,644 | — | — |
| 1978-11-09 | $0.25 | $0.25 | 5,063 | — | — |
| 1978-11-08 | $0.25 | $0.25 | 9,619 | — | — |
| 1978-11-07 | $0.25 | $0.25 | 5,063 | — | — |
| 1978-11-06 | $0.27 | $0.27 | 7,088 | — | — |
| 1978-11-03 | $0.27 | $0.27 | 0 | — | — |
| 1978-11-02 | $0.27 | $0.27 | 13,669 | — | — |
| 1978-11-01 | $0.27 | $0.27 | 16,200 | — | — |
| 1978-10-31 | $0.25 | $0.25 | 15,188 | — | — |
| 1978-10-30 | $0.27 | $0.27 | 44,044 | — | — |
| 1978-10-27 | $0.30 | $0.30 | 3,038 | — | — |
| 1978-10-26 | $0.32 | $0.32 | 28,350 | — | — |
| 1978-10-25 | $0.30 | $0.30 | 3,544 | — | — |
| 1978-10-24 | $0.30 | $0.30 | 29,869 | — | — |
| 1978-10-23 | $0.32 | $0.32 | 18,225 | — | — |
| 1978-10-20 | $0.27 | $0.27 | 29,363 | — | — |
| 1978-10-19 | $0.32 | $0.32 | 12,150 | — | — |
| 1978-10-18 | $0.30 | $0.30 | 30,881 | — | — |
| 1978-10-17 | $0.37 | $0.37 | 28,350 | — | — |
| 1978-10-16 | $0.40 | $0.40 | 15,188 | — | — |
| 1978-10-13 | $0.42 | $0.42 | 8,100 | — | — |
| 1978-10-12 | $0.42 | $0.42 | 20,250 | — | — |
| 1978-10-11 | $0.42 | $0.42 | 15,188 | — | — |
| 1978-10-10 | $0.42 | $0.42 | 0 | — | — |
| 1978-10-09 | $0.42 | $0.42 | 12,150 | — | — |
| 1978-10-06 | $0.42 | $0.42 | 36,450 | — | — |
| 1978-10-05 | $0.42 | $0.42 | 8,100 | — | — |
| 1978-10-04 | $0.42 | $0.42 | 7,088 | — | — |
| 1978-10-03 | $0.44 | $0.44 | 8,100 | — | — |
| 1978-10-02 | $0.44 | $0.44 | 6,075 | — | — |
| 1978-09-29 | $0.42 | $0.42 | 12,150 | — | — |
| 1978-09-28 | $0.42 | $0.42 | 5,569 | — | — |
| 1978-09-27 | $0.42 | $0.42 | 4,050 | — | — |
| 1978-09-26 | $0.42 | $0.42 | 14,681 | — | — |
| 1978-09-25 | $0.42 | $0.42 | 8,100 | — | — |
| 1978-09-22 | $0.44 | $0.44 | 9,619 | — | — |
| 1978-09-21 | $0.42 | $0.42 | 16,200 | — | — |
| 1978-09-20 | $0.42 | $0.42 | 12,150 | — | — |
| 1978-09-19 | $0.42 | $0.42 | 25,313 | — | — |
| 1978-09-18 | $0.44 | $0.44 | 11,644 | — | — |
| 1978-09-15 | $0.42 | $0.42 | 32,400 | — | — |
| 1978-09-14 | $0.47 | $0.47 | 43,538 | — | — |
| 1978-09-13 | $0.42 | $0.42 | 8,100 | — | — |
| 1978-09-12 | $0.40 | $0.40 | 38,981 | — | — |
| 1978-09-11 | $0.40 | $0.40 | 23,288 | — | — |
| 1978-09-08 | $0.42 | $0.42 | 35,944 | — | — |
| 1978-09-07 | $0.47 | $0.47 | 18,225 | — | — |
| 1978-09-06 | $0.44 | $0.44 | 43,031 | — | — |
| 1978-09-05 | $0.44 | $0.44 | 117,956 | — | — |
| 1978-09-01 | $0.40 | $0.40 | 98,719 | — | — |
| 1978-08-31 | $0.44 | $0.44 | 35,438 | — | — |
| 1978-08-30 | $0.40 | $0.40 | 36,450 | — | — |
| 1978-08-29 | $0.47 | $0.47 | 83,025 | — | — |
| 1978-08-28 | $0.52 | $0.52 | 64,800 | — | — |
| 1978-08-25 | $0.52 | $0.52 | 127,575 | — | — |
| 1978-08-24 | $0.47 | $0.47 | 85,556 | — | — |
| 1978-08-23 | $0.42 | $0.42 | 24,300 | — | — |
| 1978-08-22 | $0.37 | $0.37 | 26,325 | — | — |
| 1978-08-21 | $0.40 | $0.40 | 28,350 | — | — |
| 1978-08-18 | $0.40 | $0.40 | 123,525 | — | — |
| 1978-08-17 | $0.40 | $0.40 | 241,988 | — | — |
| 1978-08-16 | $0.35 | $0.35 | 20,250 | — | — |
| 1978-08-15 | $0.32 | $0.32 | 17,719 | — | — |
| 1978-08-14 | $0.30 | $0.30 | 16,200 | — | — |
| 1978-08-11 | $0.30 | $0.30 | 89,100 | — | — |
| 1978-08-10 | $0.25 | $0.25 | 15,188 | — | — |
| 1978-08-09 | $0.30 | $0.30 | 1,519 | — | — |
| 1978-08-08 | $0.27 | $0.27 | 6,075 | — | — |
| 1978-08-07 | $0.25 | $0.25 | 2,025 | — | — |
| 1978-08-04 | $0.25 | $0.25 | 2,025 | — | — |
| 1978-08-03 | $0.27 | $0.27 | 35,944 | — | — |
| 1978-08-02 | $0.27 | $0.27 | 7,088 | — | — |
| 1978-08-01 | $0.25 | $0.25 | 5,063 | — | — |
| 1978-07-31 | $0.25 | $0.25 | 0 | — | — |
| 1978-07-28 | $0.25 | $0.25 | 0 | — | — |
| 1978-07-27 | $0.25 | $0.25 | 0 | — | — |
| 1978-07-26 | $0.25 | $0.25 | 4,050 | — | — |
| 1978-07-25 | $0.25 | $0.25 | 0 | — | — |
| 1978-07-24 | $0.25 | $0.25 | 12,150 | — | — |
| 1978-07-21 | $0.27 | $0.27 | 8,100 | — | — |
| 1978-07-20 | $0.25 | $0.25 | 46,575 | — | — |
| 1978-07-19 | $0.27 | $0.27 | 0 | — | — |
| 1978-07-18 | $0.27 | $0.27 | 0 | — | — |
| 1978-07-17 | $0.27 | $0.27 | 13,163 | — | — |
| 1978-07-14 | $0.27 | $0.27 | 2,025 | — | — |
| 1978-07-13 | $0.25 | $0.25 | 2,025 | — | — |
| 1978-07-12 | $0.25 | $0.25 | 6,075 | — | — |
| 1978-07-11 | $0.27 | $0.27 | 10,125 | — | — |
| 1978-07-10 | $0.25 | $0.25 | 0 | — | — |
| 1978-07-07 | $0.25 | $0.25 | 0 | — | — |
| 1978-07-06 | $0.25 | $0.25 | 0 | — | — |
| 1978-07-05 | $0.25 | $0.25 | 0 | — | — |
| 1978-07-03 | $0.25 | $0.25 | 2,025 | — | — |
| 1978-06-30 | $0.25 | $0.25 | 2,025 | — | — |
| 1978-06-29 | $0.27 | $0.27 | 24,300 | — | — |
| 1978-06-28 | $0.25 | $0.25 | 1,519 | — | — |
| 1978-06-27 | $0.27 | $0.27 | 13,163 | — | — |
| 1978-06-26 | $0.30 | $0.30 | 1,519 | — | — |
| 1978-06-23 | $0.27 | $0.27 | 13,669 | — | — |
| 1978-06-22 | $0.30 | $0.30 | 6,075 | — | — |
| 1978-06-21 | $0.30 | $0.30 | 2,025 | — | — |
| 1978-06-20 | $0.30 | $0.30 | 8,100 | — | — |
| 1978-06-19 | $0.32 | $0.32 | 3,038 | — | — |
| 1978-06-16 | $0.32 | $0.32 | 0 | — | — |
| 1978-06-15 | $0.32 | $0.32 | 4,050 | — | — |
| 1978-06-14 | $0.30 | $0.30 | 1,519 | — | — |
| 1978-06-13 | $0.32 | $0.32 | 4,050 | — | — |
| 1978-06-12 | $0.32 | $0.32 | 2,025 | — | — |
| 1978-06-09 | $0.32 | $0.32 | 1,013 | — | — |
| 1978-06-08 | $0.30 | $0.30 | 14,681 | — | — |
| 1978-06-07 | $0.32 | $0.32 | 7,088 | — | — |
| 1978-06-06 | $0.32 | $0.32 | 14,175 | — | — |
| 1978-06-05 | $0.32 | $0.32 | 3,038 | — | — |
| 1978-06-02 | $0.32 | $0.32 | 5,569 | — | — |
| 1978-06-01 | $0.32 | $0.32 | 9,113 | — | — |
| 1978-05-31 | $0.30 | $0.30 | 16,200 | — | — |
| 1978-05-30 | $0.30 | $0.30 | 0 | — | — |
| 1978-05-26 | $0.30 | $0.30 | 16,200 | — | — |
| 1978-05-25 | $0.32 | $0.32 | 3,544 | — | — |
| 1978-05-24 | $0.30 | $0.30 | 2,025 | — | — |
| 1978-05-23 | $0.32 | $0.32 | 6,075 | — | — |
| 1978-05-22 | $0.30 | $0.30 | 13,669 | — | — |
| 1978-05-19 | $0.35 | $0.35 | 5,569 | — | — |
| 1978-05-18 | $0.32 | $0.32 | 14,681 | — | — |
| 1978-05-17 | $0.32 | $0.32 | 15,188 | — | — |
| 1978-05-16 | $0.35 | $0.35 | 5,569 | — | — |
| 1978-05-15 | $0.35 | $0.35 | 28,350 | — | — |
| 1978-05-12 | $0.32 | $0.32 | 19,744 | — | — |
| 1978-05-11 | $0.35 | $0.35 | 2,025 | — | — |
| 1978-05-10 | $0.32 | $0.32 | 1,013 | — | — |
| 1978-05-09 | $0.35 | $0.35 | 8,100 | — | — |
| 1978-05-08 | $0.35 | $0.35 | 20,250 | — | — |
| 1978-05-05 | $0.35 | $0.35 | 50,119 | — | — |
| 1978-05-04 | $0.37 | $0.37 | 14,681 | — | — |
| 1978-05-03 | $0.35 | $0.35 | 29,363 | — | — |
| 1978-05-02 | $0.37 | $0.37 | 20,250 | — | — |
| 1978-05-01 | $0.35 | $0.35 | 107,325 | — | — |
| 1978-04-28 | $0.32 | $0.32 | 15,188 | — | — |
| 1978-04-27 | $0.32 | $0.32 | 37,463 | — | — |
| 1978-04-26 | $0.32 | $0.32 | 10,125 | — | — |
| 1978-04-25 | $0.32 | $0.32 | 19,238 | — | — |
| 1978-04-24 | $0.30 | $0.30 | 27,338 | — | — |
| 1978-04-21 | $0.32 | $0.32 | 58,219 | — | — |
| 1978-04-20 | $0.30 | $0.30 | 69,863 | — | — |
| 1978-04-19 | $0.27 | $0.27 | 19,744 | — | — |
| 1978-04-18 | $0.27 | $0.27 | 30,375 | — | — |
| 1978-04-17 | $0.27 | $0.27 | 44,550 | — | — |
| 1978-04-14 | $0.30 | $0.30 | 72,900 | — | — |
| 1978-04-13 | $0.27 | $0.27 | 168,075 | — | — |
| 1978-04-12 | $0.20 | $0.20 | 2,025 | — | — |
| 1978-04-11 | $0.19 | $0.19 | 10,125 | — | — |
| 1978-04-10 | $0.20 | $0.20 | 21,263 | — | — |
| 1978-04-07 | $0.20 | $0.20 | 12,150 | — | — |
| 1978-04-06 | $0.20 | $0.20 | 5,569 | — | — |
| 1978-04-05 | $0.19 | $0.19 | 21,263 | — | — |
| 1978-04-04 | $0.20 | $0.20 | 7,088 | — | — |
| 1978-04-03 | $0.20 | $0.20 | 3,544 | — | — |
| 1978-03-31 | $0.20 | $0.20 | 5,063 | — | — |
| 1978-03-30 | $0.20 | $0.20 | 3,544 | — | — |
| 1978-03-29 | $0.19 | $0.19 | 1,013 | — | — |
| 1978-03-28 | $0.19 | $0.19 | 5,569 | — | — |
| 1978-03-27 | $0.20 | $0.20 | 0 | — | — |
| 1978-03-23 | $0.20 | $0.20 | 42,525 | — | — |
| 1978-03-22 | $0.20 | $0.20 | 3,544 | — | — |
| 1978-03-21 | $0.20 | $0.20 | 9,113 | — | — |
| 1978-03-20 | $0.22 | $0.22 | 5,569 | — | — |
| 1978-03-17 | $0.22 | $0.22 | 48,600 | — | — |
| 1978-03-16 | $0.19 | $0.19 | 64,800 | — | — |
| 1978-03-15 | $0.19 | $0.19 | 8,100 | — | — |
| 1978-03-14 | $0.19 | $0.19 | 1,519 | — | — |
| 1978-03-13 | $0.19 | $0.19 | 16,200 | — | — |
| 1978-03-10 | $0.17 | $0.17 | 0 | — | — |
| 1978-03-09 | $0.17 | $0.17 | 0 | — | — |
| 1978-03-08 | $0.17 | $0.17 | 1,519 | — | — |
| 1978-03-07 | $0.16 | $0.16 | 1,519 | — | — |
| 1978-03-06 | $0.16 | $0.16 | 10,125 | — | — |
| 1978-03-03 | $0.16 | $0.16 | 0 | — | — |
| 1978-03-02 | $0.16 | $0.16 | 0 | — | — |
| 1978-03-01 | $0.16 | $0.16 | 5,063 | — | — |
| 1978-02-28 | $0.16 | $0.16 | 3,544 | — | — |
| 1978-02-27 | $0.17 | $0.17 | 0 | — | — |
| 1978-02-24 | $0.17 | $0.17 | 1,519 | — | — |
| 1978-02-23 | $0.17 | $0.17 | 1,519 | — | — |
| 1978-02-22 | $0.17 | $0.17 | 0 | — | — |
| 1978-02-21 | $0.17 | $0.17 | 2,025 | — | — |
| 1978-02-17 | $0.15 | $0.15 | 3,038 | — | — |
| 1978-02-16 | $0.16 | $0.16 | 0 | — | — |
| 1978-02-15 | $0.16 | $0.16 | 1,519 | — | — |
| 1978-02-14 | $0.15 | $0.15 | 6,075 | — | — |
| 1978-02-13 | $0.16 | $0.16 | 1,519 | — | — |
| 1978-02-10 | $0.16 | $0.16 | 0 | — | — |
| 1978-02-09 | $0.16 | $0.16 | 3,038 | — | — |
| 1978-02-08 | $0.17 | $0.17 | 0 | — | — |
| 1978-02-07 | $0.17 | $0.17 | 0 | — | — |
| 1978-02-06 | $0.17 | $0.17 | 1,519 | — | — |
| 1978-02-03 | $0.17 | $0.17 | 0 | — | — |
| 1978-02-02 | $0.17 | $0.17 | 1,519 | — | — |
| 1978-02-01 | $0.15 | $0.15 | 2,025 | — | — |
| 1978-01-31 | $0.15 | $0.15 | 3,038 | — | — |
| 1978-01-30 | $0.15 | $0.15 | 0 | — | — |
| 1978-01-27 | $0.15 | $0.15 | 0 | — | — |
| 1978-01-26 | $0.15 | $0.15 | 0 | — | — |
| 1978-01-25 | $0.15 | $0.15 | 1,013 | — | — |
| 1978-01-24 | $0.15 | $0.15 | 3,038 | — | — |
| 1978-01-23 | $0.15 | $0.15 | 0 | — | — |
| 1978-01-20 | $0.15 | $0.15 | 0 | — | — |
| 1978-01-19 | $0.15 | $0.15 | 5,063 | — | — |
| 1978-01-18 | $0.17 | $0.17 | 0 | — | — |
| 1978-01-17 | $0.17 | $0.17 | 4,050 | — | — |
| 1978-01-16 | $0.16 | $0.16 | 0 | — | — |
| 1978-01-13 | $0.16 | $0.16 | 4,050 | — | — |
| 1978-01-12 | $0.16 | $0.16 | 0 | — | — |
| 1978-01-11 | $0.16 | $0.16 | 0 | — | — |
| 1978-01-10 | $0.16 | $0.16 | 18,225 | — | — |
| 1978-01-09 | $0.16 | $0.16 | 1,013 | — | — |
| 1978-01-06 | $0.16 | $0.16 | 0 | — | — |
| 1978-01-05 | $0.16 | $0.16 | 11,138 | — | — |
| 1978-01-04 | $0.17 | $0.17 | 0 | — | — |
| 1978-01-03 | $0.17 | $0.17 | 3,038 | — | — |