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 | $0.82 | $0.82 | 1,887,886 | — | — |
| 1978-12-28 | $0.82 | $0.82 | 2,549,620 | — | — |
| 1978-12-27 | $0.82 | $0.82 | 2,384,187 | — | — |
| 1978-12-26 | $0.82 | $0.82 | 958,540 | — | — |
| 1978-12-22 | $0.80 | $0.80 | 968,272 | — | — |
| 1978-12-21 | $0.78 | $0.78 | 1,805,170 | — | — |
| 1978-12-20 | $0.78 | $0.78 | 4,057,983 | — | — |
| 1978-12-19 | $0.78 | $0.78 | 2,486,366 | — | — |
| 1978-12-18 | $0.78 | $0.78 | 4,427,775 | — | — |
| 1978-12-15 | $0.81 | $0.81 | 3,187,025 | — | — |
| 1978-12-14 | $0.82 | $0.82 | 1,172,631 | — | — |
| 1978-12-13 | $0.81 | $0.81 | 1,474,303 | — | — |
| 1978-12-12 | $0.81 | $0.81 | 1,917,081 | — | — |
| 1978-12-11 | $0.82 | $0.82 | 2,106,842 | — | — |
| 1978-12-08 | $0.81 | $0.81 | 841,764 | — | — |
| 1978-12-07 | $0.81 | $0.81 | 1,819,767 | — | — |
| 1978-12-06 | $0.82 | $0.82 | 2,335,530 | — | — |
| 1978-12-05 | $0.83 | $0.83 | 2,719,919 | — | — |
| 1978-12-04 | $0.80 | $0.80 | 1,824,633 | — | — |
| 1978-12-01 | $0.80 | $0.80 | 3,079,980 | — | — |
| 1978-11-30 | $0.78 | $0.78 | 1,819,767 | — | — |
| 1978-11-29 | $0.77 | $0.77 | 3,191,891 | — | — |
| 1978-11-28 | $0.78 | $0.78 | 1,109,377 | — | — |
| 1978-11-27 | $0.80 | $0.80 | 1,362,392 | — | — |
| 1978-11-24 | $0.79 | $0.79 | 423,315 | — | — |
| 1978-11-22 | $0.78 | $0.78 | 929,346 | — | — |
| 1978-11-21 | $0.78 | $0.78 | 1,269,944 | — | — |
| 1978-11-20 | $0.78 | $0.78 | 807,704 | — | — |
| 1978-11-17 | $0.77 | $0.77 | 2,486,366 | — | — |
| 1978-11-16 | $0.76 | $0.76 | 2,038,723 | — | — |
| 1978-11-15 | $0.75 | $0.75 | 3,454,638 | — | — |
| 1978-11-14 | $0.75 | $0.75 | 2,136,036 | — | — |
| 1978-11-13 | $0.76 | $0.76 | 2,442,575 | — | — |
| 1978-11-10 | $0.78 | $0.78 | 1,484,034 | — | — |
| 1978-11-09 | $0.78 | $0.78 | 1,727,319 | — | — |
| 1978-11-08 | $0.77 | $0.77 | 1,630,005 | — | — |
| 1978-11-07 | $0.75 | $0.75 | 1,741,916 | — | — |
| 1978-11-06 | $0.76 | $0.76 | 501,166 | — | — |
| 1978-11-03 | $0.79 | $0.79 | 4,057,983 | — | — |
| 1978-11-02 | $0.80 | $0.80 | 4,165,028 | — | — |
| 1978-11-01 | $0.79 | $0.79 | 3,892,549 | — | — |
| 1978-10-31 | $0.74 | $0.74 | 2,530,157 | — | — |
| 1978-10-30 | $0.77 | $0.77 | 4,836,493 | — | — |
| 1978-10-27 | $0.75 | $0.75 | 2,773,441 | — | — |
| 1978-10-26 | $0.78 | $0.78 | 2,904,815 | — | — |
| 1978-10-25 | $0.79 | $0.79 | 2,729,650 | — | — |
| 1978-10-24 | $0.80 | $0.80 | 2,758,844 | — | — |
| 1978-10-23 | $0.81 | $0.81 | 5,561,480 | — | — |
| 1978-10-20 | $0.82 | $0.82 | 7,006,589 | — | — |
| 1978-10-19 | $0.84 | $0.84 | 2,423,112 | — | — |
| 1978-10-18 | $0.84 | $0.84 | 4,369,387 | — | — |
| 1978-10-17 | $0.85 | $0.85 | 4,374,252 | — | — |
| 1978-10-16 | $0.87 | $0.87 | 5,313,330 | — | — |
| 1978-10-13 | $0.89 | $0.89 | 1,863,558 | — | — |
| 1978-10-12 | $0.90 | $0.90 | 4,992,195 | — | — |
| 1978-10-11 | $0.89 | $0.89 | 1,503,497 | — | — |
| 1978-10-10 | $0.88 | $0.88 | 1,367,258 | — | — |
| 1978-10-09 | $0.89 | $0.89 | 1,839,230 | — | — |
| 1978-10-06 | $0.88 | $0.88 | 3,002,129 | — | — |
| 1978-10-05 | $0.88 | $0.88 | 10,261,733 | — | — |
| 1978-10-04 | $0.87 | $0.87 | 1,216,422 | — | — |
| 1978-10-03 | $0.86 | $0.86 | 1,464,572 | — | — |
| 1978-10-02 | $0.88 | $0.88 | 1,055,854 | — | — |
| 1978-09-29 | $0.88 | $0.88 | 1,313,735 | — | — |
| 1978-09-28 | $0.86 | $0.86 | 1,518,094 | — | — |
| 1978-09-27 | $0.84 | $0.84 | 3,104,308 | — | — |
| 1978-09-26 | $0.86 | $0.86 | 1,328,332 | — | — |
| 1978-09-25 | $0.83 | $0.83 | 885,555 | — | — |
| 1978-09-22 | $0.84 | $0.84 | 3,401,115 | — | — |
| 1978-09-21 | $0.83 | $0.83 | 4,019,057 | — | — |
| 1978-09-20 | $0.84 | $0.84 | 2,087,380 | — | — |
| 1978-09-19 | $0.86 | $0.86 | 3,454,638 | — | — |
| 1978-09-18 | $0.87 | $0.87 | 3,240,547 | — | — |
| 1978-09-15 | $0.90 | $0.90 | 3,011,860 | — | — |
| 1978-09-14 | $0.90 | $0.90 | 2,126,305 | — | — |
| 1978-09-13 | $0.92 | $0.92 | 3,294,070 | — | — |
| 1978-09-12 | $0.94 | $0.94 | 1,484,034 | — | — |
| 1978-09-11 | $0.93 | $0.93 | 1,834,364 | — | — |
| 1978-09-08 | $0.93 | $0.93 | 2,306,336 | — | — |
| 1978-09-07 | $0.90 | $0.90 | 1,036,391 | — | — |
| 1978-09-06 | $0.91 | $0.91 | 2,938,875 | — | — |
| 1978-09-05 | $0.89 | $0.89 | 1,381,855 | — | — |
| 1978-09-01 | $0.89 | $0.89 | 1,897,618 | — | — |
| 1978-08-31 | $0.88 | $0.88 | 1,712,722 | — | — |
| 1978-08-30 | $0.91 | $0.91 | 2,028,991 | — | — |
| 1978-08-29 | $0.90 | $0.90 | 1,226,153 | — | — |
| 1978-08-28 | $0.92 | $0.92 | 1,240,750 | — | — |
| 1978-08-25 | $0.94 | $0.94 | 856,361 | — | — |
| 1978-08-24 | $0.94 | $0.94 | 2,340,395 | — | — |
| 1978-08-23 | $0.95 | $0.95 | 3,853,624 | — | — |
| 1978-08-22 | $0.93 | $0.93 | 1,921,946 | — | — |
| 1978-08-21 | $0.92 | $0.92 | 4,744,045 | — | — |
| 1978-08-18 | $0.96 | $0.96 | 3,430,309 | — | — |
| 1978-08-17 | $0.95 | $0.95 | 5,532,286 | — | — |
| 1978-08-16 | $0.96 | $0.96 | 2,895,084 | — | — |
| 1978-08-15 | $0.94 | $0.94 | 3,245,413 | — | — |
| 1978-08-14 | $0.94 | $0.94 | 2,350,127 | — | — |
| 1978-08-11 | $0.96 | $0.96 | 3,620,071 | — | — |
| 1978-08-10 | $0.93 | $0.93 | 3,877,952 | — | — |
| 1978-08-09 | $0.94 | $0.94 | 6,451,901 | — | — |
| 1978-08-08 | $0.94 | $0.94 | 7,094,171 | — | — |
| 1978-08-07 | $0.91 | $0.91 | 4,038,520 | — | — |
| 1978-08-04 | $0.91 | $0.91 | 4,330,461 | — | — |
| 1978-08-03 | $0.90 | $0.90 | 11,628,991 | — | — |
| 1978-08-02 | $0.90 | $0.90 | 3,527,623 | — | — |
| 1978-08-01 | $0.87 | $0.87 | 3,654,131 | — | — |
| 1978-07-31 | $0.87 | $0.87 | 6,378,915 | — | — |
| 1978-07-28 | $0.83 | $0.83 | 2,374,455 | — | — |
| 1978-07-27 | $0.83 | $0.83 | 3,532,489 | — | — |
| 1978-07-26 | $0.83 | $0.83 | 3,809,833 | — | — |
| 1978-07-25 | $0.84 | $0.84 | 2,457,172 | — | — |
| 1978-07-24 | $0.83 | $0.83 | 3,274,607 | — | — |
| 1978-07-21 | $0.82 | $0.82 | 3,386,518 | — | — |
| 1978-07-20 | $0.83 | $0.83 | 5,999,392 | — | — |
| 1978-07-19 | $0.84 | $0.84 | 1,712,722 | — | — |
| 1978-07-18 | $0.82 | $0.82 | 1,810,035 | — | — |
| 1978-07-17 | $0.84 | $0.84 | 2,384,187 | — | — |
| 1978-07-14 | $0.85 | $0.85 | 1,644,602 | — | — |
| 1978-07-13 | $0.82 | $0.82 | 2,033,857 | — | — |
| 1978-07-12 | $0.83 | $0.83 | 2,870,755 | — | — |
| 1978-07-11 | $0.83 | $0.83 | 1,805,170 | — | — |
| 1978-07-10 | $0.85 | $0.85 | 1,167,765 | — | — |
| 1978-07-07 | $0.84 | $0.84 | 1,834,364 | — | — |
| 1978-07-06 | $0.83 | $0.83 | 1,201,825 | — | — |
| 1978-07-05 | $0.82 | $0.82 | 2,403,649 | — | — |
| 1978-07-03 | $0.82 | $0.82 | 603,345 | — | — |
| 1978-06-30 | $0.82 | $0.82 | 598,479 | — | — |
| 1978-06-29 | $0.83 | $0.83 | 1,133,705 | — | — |
| 1978-06-28 | $0.83 | $0.83 | 1,581,348 | — | — |
| 1978-06-27 | $0.82 | $0.82 | 3,994,729 | — | — |
| 1978-06-26 | $0.81 | $0.81 | 2,379,321 | — | — |
| 1978-06-23 | $0.84 | $0.84 | 3,615,205 | — | — |
| 1978-06-22 | $0.84 | $0.84 | 2,739,382 | — | — |
| 1978-06-21 | $0.84 | $0.84 | 3,162,696 | — | — |
| 1978-06-20 | $0.84 | $0.84 | 3,240,547 | — | — |
| 1978-06-19 | $0.86 | $0.86 | 2,685,859 | — | — |
| 1978-06-16 | $0.86 | $0.86 | 3,610,340 | — | — |
| 1978-06-15 | $0.86 | $0.86 | 4,189,356 | — | — |
| 1978-06-14 | $0.88 | $0.88 | 3,561,683 | — | — |
| 1978-06-13 | $0.90 | $0.90 | 4,150,431 | — | — |
| 1978-06-12 | $0.88 | $0.88 | 5,201,419 | — | — |
| 1978-06-09 | $0.91 | $0.91 | 3,264,876 | — | — |
| 1978-06-08 | $0.90 | $0.90 | 5,590,674 | — | — |
| 1978-06-07 | $0.91 | $0.91 | 7,147,694 | — | — |
| 1978-06-06 | $0.91 | $0.91 | 17,073,695 | — | — |
| 1978-06-05 | $0.89 | $0.89 | 10,685,048 | — | — |
| 1978-06-02 | $0.85 | $0.85 | 3,843,893 | — | — |
| 1978-06-01 | $0.84 | $0.84 | 2,437,709 | — | — |
| 1978-05-31 | $0.85 | $0.85 | 8,286,265 | — | — |
| 1978-05-30 | $0.84 | $0.84 | 2,559,351 | — | — |
| 1978-05-26 | $0.83 | $0.83 | 1,294,273 | — | — |
| 1978-05-25 | $0.82 | $0.82 | 3,770,907 | — | — |
| 1978-05-24 | $0.83 | $0.83 | 5,113,837 | — | — |
| 1978-05-23 | $0.84 | $0.84 | 9,288,596 | — | — |
| 1978-05-22 | $0.84 | $0.84 | 3,313,533 | — | — |
| 1978-05-19 | $0.81 | $0.81 | 3,493,563 | — | — |
| 1978-05-18 | $0.81 | $0.81 | 4,525,089 | — | — |
| 1978-05-17 | $0.82 | $0.82 | 6,636,797 | — | — |
| 1978-05-16 | $0.81 | $0.81 | 8,111,100 | — | — |
| 1978-05-15 | $0.80 | $0.80 | 5,639,331 | — | — |
| 1978-05-12 | $0.80 | $0.80 | 6,797,364 | — | — |
| 1978-05-11 | $0.79 | $0.79 | 2,072,783 | — | — |
| 1978-05-10 | $0.77 | $0.77 | 3,045,920 | — | — |
| 1978-05-09 | $0.77 | $0.77 | 1,951,140 | — | — |
| 1978-05-08 | $0.77 | $0.77 | 3,026,457 | — | — |
| 1978-05-05 | $0.77 | $0.77 | 3,615,205 | — | — |
| 1978-05-04 | $0.76 | $0.76 | 7,230,411 | — | — |
| 1978-05-03 | $0.76 | $0.76 | 5,790,167 | — | — |
| 1978-05-02 | $0.78 | $0.78 | 3,790,370 | — | — |
| 1978-05-01 | $0.80 | $0.80 | 3,882,818 | — | — |
| 1978-04-28 | $0.79 | $0.79 | 5,167,359 | — | — |
| 1978-04-27 | $0.78 | $0.78 | 7,099,037 | — | — |
| 1978-04-26 | $0.80 | $0.80 | 7,162,291 | — | — |
| 1978-04-25 | $0.80 | $0.80 | 8,719,311 | — | — |
| 1978-04-24 | $0.81 | $0.81 | 5,809,630 | — | — |
| 1978-04-21 | $0.78 | $0.78 | 3,586,011 | — | — |
| 1978-04-20 | $0.77 | $0.77 | 5,663,659 | — | — |
| 1978-04-19 | $0.75 | $0.75 | 3,162,696 | — | — |
| 1978-04-18 | $0.75 | $0.75 | 4,199,088 | — | — |
| 1978-04-17 | $0.74 | $0.74 | 15,297,719 | — | — |
| 1978-04-14 | $0.73 | $0.73 | 7,984,592 | — | — |
| 1978-04-13 | $0.73 | $0.73 | 4,481,298 | — | — |
| 1978-04-12 | $0.69 | $0.69 | 1,824,633 | — | — |
| 1978-04-11 | $0.70 | $0.70 | 2,170,096 | — | — |
| 1978-04-10 | $0.70 | $0.70 | 3,449,772 | — | — |
| 1978-04-07 | $0.69 | $0.69 | 1,673,796 | — | — |
| 1978-04-06 | $0.68 | $0.68 | 2,612,874 | — | — |
| 1978-04-05 | $0.67 | $0.67 | 1,926,812 | — | — |
| 1978-04-04 | $0.66 | $0.66 | 1,123,974 | — | — |
| 1978-04-03 | $0.65 | $0.65 | 2,559,351 | — | — |
| 1978-03-31 | $0.67 | $0.67 | 1,372,124 | — | — |
| 1978-03-30 | $0.67 | $0.67 | 1,780,841 | — | — |
| 1978-03-29 | $0.67 | $0.67 | 2,466,903 | — | — |
| 1978-03-28 | $0.66 | $0.66 | 2,885,352 | — | — |
| 1978-03-27 | $0.66 | $0.66 | 2,053,320 | — | — |
| 1978-03-23 | $0.67 | $0.67 | 1,678,662 | — | — |
| 1978-03-22 | $0.67 | $0.67 | 1,552,154 | — | — |
| 1978-03-21 | $0.68 | $0.68 | 1,688,393 | — | — |
| 1978-03-20 | $0.69 | $0.69 | 2,282,007 | — | — |
| 1978-03-17 | $0.68 | $0.68 | 4,422,909 | — | — |
| 1978-03-16 | $0.67 | $0.67 | 2,286,873 | — | — |
| 1978-03-15 | $0.67 | $0.67 | 1,814,901 | — | — |
| 1978-03-14 | $0.69 | $0.69 | 2,432,843 | — | — |
| 1978-03-13 | $0.69 | $0.69 | 1,766,244 | — | — |
| 1978-03-10 | $0.69 | $0.69 | 1,474,303 | — | — |
| 1978-03-09 | $0.69 | $0.69 | 2,462,038 | — | — |
| 1978-03-08 | $0.70 | $0.70 | 2,432,843 | — | — |
| 1978-03-07 | $0.68 | $0.68 | 1,771,110 | — | — |
| 1978-03-06 | $0.67 | $0.67 | 875,824 | — | — |
| 1978-03-03 | $0.68 | $0.68 | 812,570 | — | — |
| 1978-03-02 | $0.68 | $0.68 | 1,411,049 | — | — |
| 1978-03-01 | $0.67 | $0.67 | 1,347,795 | — | — |
| 1978-02-28 | $0.67 | $0.67 | 1,537,557 | — | — |
| 1978-02-27 | $0.68 | $0.68 | 2,486,366 | — | — |
| 1978-02-24 | $0.70 | $0.70 | 1,352,661 | — | — |
| 1978-02-23 | $0.68 | $0.68 | 2,067,917 | — | — |
| 1978-02-22 | $0.68 | $0.68 | 1,571,617 | — | — |
| 1978-02-21 | $0.68 | $0.68 | 1,391,586 | — | — |
| 1978-02-17 | $0.68 | $0.68 | 802,838 | — | — |
| 1978-02-16 | $0.68 | $0.68 | 2,058,186 | — | — |
| 1978-02-15 | $0.69 | $0.69 | 1,050,988 | — | — |
| 1978-02-14 | $0.69 | $0.69 | 1,381,855 | — | — |
| 1978-02-13 | $0.70 | $0.70 | 1,391,586 | — | — |
| 1978-02-10 | $0.70 | $0.70 | 1,279,676 | — | — |
| 1978-02-09 | $0.69 | $0.69 | 1,411,049 | — | — |
| 1978-02-08 | $0.71 | $0.71 | 1,323,467 | — | — |
| 1978-02-07 | $0.71 | $0.71 | 1,060,720 | — | — |
| 1978-02-06 | $0.70 | $0.70 | 1,328,332 | — | — |
| 1978-02-03 | $0.69 | $0.69 | 1,206,690 | — | — |
| 1978-02-02 | $0.69 | $0.69 | 3,143,234 | — | — |
| 1978-02-01 | $0.69 | $0.69 | 2,646,934 | — | — |
| 1978-01-31 | $0.68 | $0.68 | 2,316,067 | — | — |
| 1978-01-30 | $0.69 | $0.69 | 2,695,590 | — | — |
| 1978-01-27 | $0.68 | $0.68 | 3,294,070 | — | — |
| 1978-01-26 | $0.68 | $0.68 | 4,437,506 | — | — |
| 1978-01-25 | $0.70 | $0.70 | 1,834,364 | — | — |
| 1978-01-24 | $0.71 | $0.71 | 1,347,795 | — | — |
| 1978-01-23 | $0.71 | $0.71 | 3,513,026 | — | — |
| 1978-01-20 | $0.72 | $0.72 | 880,689 | — | — |
| 1978-01-19 | $0.73 | $0.73 | 1,591,080 | — | — |
| 1978-01-18 | $0.74 | $0.74 | 1,790,573 | — | — |
| 1978-01-17 | $0.73 | $0.73 | 1,250,482 | — | — |
| 1978-01-16 | $0.72 | $0.72 | 2,700,456 | — | — |
| 1978-01-13 | $0.73 | $0.73 | 2,729,650 | — | — |
| 1978-01-12 | $0.75 | $0.75 | 1,965,737 | — | — |
| 1978-01-11 | $0.75 | $0.75 | 2,126,305 | — | — |
| 1978-01-10 | $0.75 | $0.75 | 3,167,562 | — | — |
| 1978-01-09 | $0.75 | $0.75 | 4,393,715 | — | — |
| 1978-01-06 | $0.77 | $0.77 | 4,398,581 | — | — |
| 1978-01-05 | $0.79 | $0.79 | 17,560,264 | — | — |
| 1978-01-04 | $0.80 | $0.80 | 2,831,830 | — | — |
| 1978-01-03 | $0.82 | $0.82 | 1,586,214 | — | — |