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 | $5.78 | $11.51 | 78,800 | — | — |
| 1978-12-28 | $5.81 | $11.57 | 102,000 | — | — |
| 1978-12-27 | $5.81 | $11.57 | 108,000 | — | — |
| 1978-12-26 | $5.84 | $11.64 | 63,200 | — | — |
| 1978-12-22 | $5.88 | $11.70 | 282,400 | — | — |
| 1978-12-21 | $5.91 | $11.76 | 152,000 | — | — |
| 1978-12-20 | $5.94 | $11.82 | 106,000 | — | — |
| 1978-12-19 | $6.00 | $11.95 | 162,400 | — | — |
| 1978-12-18 | $5.94 | $11.82 | 188,000 | — | — |
| 1978-12-15 | $5.97 | $11.89 | 337,200 | — | — |
| 1978-12-14 | $6.00 | $11.95 | 198,000 | — | — |
| 1978-12-13 | $6.00 | $11.95 | 353,600 | — | — |
| 1978-12-12 | $6.03 | $12.01 | 640,400 | — | — |
| 1978-12-11 | $6.03 | $12.01 | 109,200 | — | — |
| 1978-12-08 | $6.00 | $11.95 | 632,000 | — | — |
| 1978-12-07 | $5.94 | $11.82 | 112,000 | — | — |
| 1978-12-06 | $5.94 | $11.82 | 177,600 | — | — |
| 1978-12-05 | $5.88 | $11.70 | 29,600 | — | — |
| 1978-12-04 | $5.75 | $11.45 | 78,000 | — | — |
| 1978-12-01 | $5.78 | $11.51 | 74,800 | — | — |
| 1978-11-30 | $5.75 | $11.45 | 391,200 | — | — |
| 1978-11-29 | $5.69 | $11.33 | 57,600 | — | — |
| 1978-11-28 | $5.69 | $11.33 | 86,000 | — | — |
| 1978-11-27 | $5.69 | $11.33 | 61,200 | — | — |
| 1978-11-24 | $5.66 | $11.26 | 49,200 | — | — |
| 1978-11-22 | $5.63 | $11.20 | 130,000 | — | — |
| 1978-11-21 | $5.59 | $11.14 | 75,600 | — | — |
| 1978-11-20 | $5.63 | $11.20 | 130,400 | — | — |
| 1978-11-17 | $5.59 | $11.14 | 156,800 | — | — |
| 1978-11-16 | $5.56 | $11.08 | 85,600 | — | — |
| 1978-11-15 | $5.53 | $11.01 | 156,000 | — | — |
| 1978-11-14 | $5.59 | $11.14 | 175,200 | — | — |
| 1978-11-13 | $5.56 | $11.08 | 77,600 | — | — |
| 1978-11-10 | $5.56 | $11.08 | 146,800 | — | — |
| 1978-11-09 | $5.56 | $11.08 | 109,600 | — | — |
| 1978-11-08 | $5.56 | $11.08 | 71,600 | — | — |
| 1978-11-07 | $5.53 | $11.01 | 128,800 | — | — |
| 1978-11-06 | $5.59 | $11.14 | 140,400 | — | — |
| 1978-11-03 | $5.56 | $11.08 | 80,000 | — | — |
| 1978-11-02 | $5.56 | $11.08 | 205,200 | — | — |
| 1978-11-01 | $5.56 | $11.08 | 407,200 | — | — |
| 1978-10-31 | $5.69 | $11.05 | 184,400 | — | — |
| 1978-10-30 | $5.75 | $11.17 | 345,200 | — | — |
| 1978-10-27 | $5.84 | $11.35 | 130,000 | — | — |
| 1978-10-26 | $5.84 | $11.35 | 214,400 | — | — |
| 1978-10-25 | $5.91 | $11.48 | 103,200 | — | — |
| 1978-10-24 | $5.91 | $11.48 | 342,400 | — | — |
| 1978-10-23 | $5.94 | $11.54 | 172,400 | — | — |
| 1978-10-20 | $5.88 | $11.42 | 202,000 | — | — |
| 1978-10-19 | $6.06 | $11.78 | 403,200 | — | — |
| 1978-10-18 | $6.03 | $11.72 | 141,200 | — | — |
| 1978-10-17 | $6.09 | $11.84 | 127,200 | — | — |
| 1978-10-16 | $6.16 | $11.96 | 78,400 | — | — |
| 1978-10-13 | $6.19 | $12.02 | 98,000 | — | — |
| 1978-10-12 | $6.19 | $12.02 | 112,800 | — | — |
| 1978-10-11 | $6.19 | $12.02 | 134,800 | — | — |
| 1978-10-10 | $6.19 | $12.02 | 125,200 | — | — |
| 1978-10-09 | $6.13 | $11.90 | 86,400 | — | — |
| 1978-10-06 | $6.13 | $11.90 | 111,600 | — | — |
| 1978-10-05 | $6.09 | $11.84 | 119,600 | — | — |
| 1978-10-04 | $6.09 | $11.84 | 110,800 | — | — |
| 1978-10-03 | $6.13 | $11.90 | 186,800 | — | — |
| 1978-10-02 | $6.09 | $11.84 | 49,200 | — | — |
| 1978-09-29 | $6.09 | $11.84 | 97,200 | — | — |
| 1978-09-28 | $6.06 | $11.78 | 324,800 | — | — |
| 1978-09-27 | $6.03 | $11.72 | 148,400 | — | — |
| 1978-09-26 | $6.06 | $11.78 | 84,800 | — | — |
| 1978-09-25 | $6.06 | $11.78 | 164,000 | — | — |
| 1978-09-22 | $6.03 | $11.72 | 186,400 | — | — |
| 1978-09-21 | $6.00 | $11.66 | 135,200 | — | — |
| 1978-09-20 | $5.91 | $11.48 | 265,600 | — | — |
| 1978-09-19 | $5.94 | $11.54 | 196,800 | — | — |
| 1978-09-18 | $5.88 | $11.42 | 318,000 | — | — |
| 1978-09-15 | $5.84 | $11.35 | 113,600 | — | — |
| 1978-09-14 | $5.84 | $11.35 | 75,200 | — | — |
| 1978-09-13 | $5.88 | $11.42 | 194,000 | — | — |
| 1978-09-12 | $5.81 | $11.29 | 150,400 | — | — |
| 1978-09-11 | $5.84 | $11.35 | 144,800 | — | — |
| 1978-09-08 | $5.84 | $11.35 | 171,600 | — | — |
| 1978-09-07 | $5.84 | $11.35 | 158,800 | — | — |
| 1978-09-06 | $5.81 | $11.29 | 121,200 | — | — |
| 1978-09-05 | $5.84 | $11.35 | 183,200 | — | — |
| 1978-09-01 | $5.81 | $11.29 | 131,600 | — | — |
| 1978-08-31 | $5.81 | $11.29 | 131,600 | — | — |
| 1978-08-30 | $5.78 | $11.23 | 171,600 | — | — |
| 1978-08-29 | $5.78 | $11.23 | 140,400 | — | — |
| 1978-08-28 | $5.81 | $11.29 | 38,000 | — | — |
| 1978-08-25 | $5.81 | $11.29 | 74,000 | — | — |
| 1978-08-24 | $5.88 | $11.42 | 60,800 | — | — |
| 1978-08-23 | $5.84 | $11.35 | 120,000 | — | — |
| 1978-08-22 | $5.84 | $11.35 | 197,200 | — | — |
| 1978-08-21 | $5.84 | $11.35 | 132,400 | — | — |
| 1978-08-18 | $5.88 | $11.42 | 496,800 | — | — |
| 1978-08-17 | $5.94 | $11.54 | 178,800 | — | — |
| 1978-08-16 | $5.91 | $11.48 | 224,000 | — | — |
| 1978-08-15 | $5.91 | $11.48 | 210,400 | — | — |
| 1978-08-14 | $5.88 | $11.42 | 115,600 | — | — |
| 1978-08-11 | $5.91 | $11.48 | 107,200 | — | — |
| 1978-08-10 | $5.91 | $11.48 | 194,400 | — | — |
| 1978-08-09 | $5.91 | $11.48 | 245,600 | — | — |
| 1978-08-08 | $5.81 | $11.29 | 128,400 | — | — |
| 1978-08-07 | $5.84 | $11.35 | 137,600 | — | — |
| 1978-08-04 | $5.88 | $11.42 | 208,000 | — | — |
| 1978-08-03 | $5.84 | $11.35 | 286,800 | — | — |
| 1978-08-02 | $6.00 | $11.39 | 240,400 | — | — |
| 1978-08-01 | $5.84 | $11.09 | 240,800 | — | — |
| 1978-07-31 | $5.81 | $11.04 | 144,000 | — | — |
| 1978-07-28 | $5.81 | $11.04 | 514,800 | — | — |
| 1978-07-27 | $5.81 | $11.04 | 152,800 | — | — |
| 1978-07-26 | $5.81 | $11.04 | 338,800 | — | — |
| 1978-07-25 | $5.88 | $11.15 | 186,800 | — | — |
| 1978-07-24 | $5.88 | $11.15 | 81,200 | — | — |
| 1978-07-21 | $5.84 | $11.09 | 66,800 | — | — |
| 1978-07-20 | $5.84 | $11.09 | 231,600 | — | — |
| 1978-07-19 | $5.84 | $11.09 | 109,200 | — | — |
| 1978-07-18 | $5.84 | $11.09 | 116,400 | — | — |
| 1978-07-17 | $5.84 | $11.09 | 112,400 | — | — |
| 1978-07-14 | $5.84 | $11.09 | 254,400 | — | — |
| 1978-07-13 | $5.88 | $11.15 | 189,600 | — | — |
| 1978-07-12 | $5.88 | $11.15 | 104,800 | — | — |
| 1978-07-11 | $5.84 | $11.09 | 235,200 | — | — |
| 1978-07-10 | $5.81 | $11.04 | 154,000 | — | — |
| 1978-07-07 | $5.81 | $11.04 | 82,400 | — | — |
| 1978-07-06 | $5.75 | $10.92 | 366,400 | — | — |
| 1978-07-05 | $5.78 | $10.98 | 114,800 | — | — |
| 1978-07-03 | $5.75 | $10.92 | 80,800 | — | — |
| 1978-06-30 | $5.75 | $10.92 | 173,600 | — | — |
| 1978-06-29 | $5.75 | $10.92 | 138,800 | — | — |
| 1978-06-28 | $5.69 | $10.80 | 81,600 | — | — |
| 1978-06-27 | $5.69 | $10.80 | 112,000 | — | — |
| 1978-06-26 | $5.72 | $10.86 | 94,400 | — | — |
| 1978-06-23 | $5.72 | $10.86 | 98,000 | — | — |
| 1978-06-22 | $5.75 | $10.92 | 126,400 | — | — |
| 1978-06-21 | $5.69 | $10.80 | 65,200 | — | — |
| 1978-06-20 | $5.69 | $10.80 | 90,400 | — | — |
| 1978-06-19 | $5.72 | $10.86 | 95,200 | — | — |
| 1978-06-16 | $5.69 | $10.80 | 304,800 | — | — |
| 1978-06-15 | $5.69 | $10.80 | 133,600 | — | — |
| 1978-06-14 | $5.66 | $10.74 | 93,200 | — | — |
| 1978-06-13 | $5.63 | $10.68 | 88,800 | — | — |
| 1978-06-12 | $5.69 | $10.80 | 65,600 | — | — |
| 1978-06-09 | $5.66 | $10.74 | 192,000 | — | — |
| 1978-06-08 | $5.69 | $10.80 | 94,800 | — | — |
| 1978-06-07 | $5.63 | $10.68 | 122,800 | — | — |
| 1978-06-06 | $5.66 | $10.74 | 136,000 | — | — |
| 1978-06-05 | $5.63 | $10.68 | 78,000 | — | — |
| 1978-06-02 | $5.59 | $10.62 | 99,200 | — | — |
| 1978-06-01 | $5.56 | $10.56 | 107,200 | — | — |
| 1978-05-31 | $5.56 | $10.56 | 128,800 | — | — |
| 1978-05-30 | $5.53 | $10.50 | 65,600 | — | — |
| 1978-05-26 | $5.56 | $10.56 | 84,400 | — | — |
| 1978-05-25 | $5.53 | $10.50 | 301,600 | — | — |
| 1978-05-24 | $5.53 | $10.50 | 131,600 | — | — |
| 1978-05-23 | $5.53 | $10.50 | 192,800 | — | — |
| 1978-05-22 | $5.56 | $10.56 | 143,200 | — | — |
| 1978-05-19 | $5.56 | $10.56 | 145,200 | — | — |
| 1978-05-18 | $5.50 | $10.44 | 93,200 | — | — |
| 1978-05-17 | $5.47 | $10.38 | 137,200 | — | — |
| 1978-05-16 | $5.53 | $10.50 | 227,600 | — | — |
| 1978-05-15 | $5.53 | $10.50 | 306,000 | — | — |
| 1978-05-12 | $5.47 | $10.38 | 225,600 | — | — |
| 1978-05-11 | $5.47 | $10.38 | 171,600 | — | — |
| 1978-05-10 | $5.50 | $10.44 | 185,600 | — | — |
| 1978-05-09 | $5.53 | $10.50 | 158,000 | — | — |
| 1978-05-08 | $5.50 | $10.44 | 415,200 | — | — |
| 1978-05-05 | $5.56 | $10.56 | 195,600 | — | — |
| 1978-05-04 | $5.59 | $10.62 | 205,200 | — | — |
| 1978-05-03 | $5.75 | $10.66 | 202,400 | — | — |
| 1978-05-02 | $5.72 | $10.60 | 124,000 | — | — |
| 1978-05-01 | $5.75 | $10.66 | 189,200 | — | — |
| 1978-04-28 | $5.78 | $10.71 | 127,200 | — | — |
| 1978-04-27 | $5.75 | $10.66 | 221,200 | — | — |
| 1978-04-26 | $5.78 | $10.71 | 401,600 | — | — |
| 1978-04-25 | $5.72 | $10.60 | 458,000 | — | — |
| 1978-04-24 | $5.72 | $10.60 | 130,400 | — | — |
| 1978-04-21 | $5.75 | $10.66 | 234,400 | — | — |
| 1978-04-20 | $5.72 | $10.60 | 299,600 | — | — |
| 1978-04-19 | $5.72 | $10.60 | 146,800 | — | — |
| 1978-04-18 | $5.69 | $10.54 | 220,400 | — | — |
| 1978-04-17 | $5.72 | $10.60 | 176,800 | — | — |
| 1978-04-14 | $5.72 | $10.60 | 144,400 | — | — |
| 1978-04-13 | $5.72 | $10.60 | 161,600 | — | — |
| 1978-04-12 | $5.72 | $10.60 | 112,000 | — | — |
| 1978-04-11 | $5.72 | $10.60 | 211,600 | — | — |
| 1978-04-10 | $5.78 | $10.71 | 187,200 | — | — |
| 1978-04-07 | $5.78 | $10.71 | 91,200 | — | — |
| 1978-04-06 | $5.75 | $10.66 | 114,400 | — | — |
| 1978-04-05 | $5.75 | $10.66 | 238,000 | — | — |
| 1978-04-04 | $5.78 | $10.71 | 79,600 | — | — |
| 1978-04-03 | $5.78 | $10.71 | 102,000 | — | — |
| 1978-03-31 | $5.81 | $10.77 | 96,800 | — | — |
| 1978-03-30 | $5.75 | $10.66 | 83,200 | — | — |
| 1978-03-29 | $5.75 | $10.66 | 197,200 | — | — |
| 1978-03-28 | $5.75 | $10.66 | 80,800 | — | — |
| 1978-03-27 | $5.72 | $10.60 | 63,600 | — | — |
| 1978-03-23 | $5.75 | $10.66 | 53,200 | — | — |
| 1978-03-22 | $5.78 | $10.71 | 82,400 | — | — |
| 1978-03-21 | $5.75 | $10.66 | 80,000 | — | — |
| 1978-03-20 | $5.75 | $10.66 | 200,000 | — | — |
| 1978-03-17 | $5.69 | $10.54 | 464,800 | — | — |
| 1978-03-16 | $5.84 | $10.83 | 143,200 | — | — |
| 1978-03-15 | $5.78 | $10.71 | 83,600 | — | — |
| 1978-03-14 | $5.75 | $10.66 | 60,400 | — | — |
| 1978-03-13 | $5.78 | $10.71 | 78,800 | — | — |
| 1978-03-10 | $5.75 | $10.66 | 82,800 | — | — |
| 1978-03-09 | $5.78 | $10.71 | 94,000 | — | — |
| 1978-03-08 | $5.78 | $10.71 | 102,400 | — | — |
| 1978-03-07 | $5.75 | $10.66 | 150,400 | — | — |
| 1978-03-06 | $5.72 | $10.60 | 132,400 | — | — |
| 1978-03-03 | $5.72 | $10.60 | 137,200 | — | — |
| 1978-03-02 | $5.69 | $10.54 | 97,200 | — | — |
| 1978-03-01 | $5.72 | $10.60 | 206,800 | — | — |
| 1978-02-28 | $5.69 | $10.54 | 84,000 | — | — |
| 1978-02-27 | $5.72 | $10.60 | 91,200 | — | — |
| 1978-02-24 | $5.66 | $10.48 | 89,200 | — | — |
| 1978-02-23 | $5.69 | $10.54 | 92,400 | — | — |
| 1978-02-22 | $5.72 | $10.60 | 121,600 | — | — |
| 1978-02-21 | $5.66 | $10.48 | 410,800 | — | — |
| 1978-02-17 | $5.72 | $10.60 | 162,000 | — | — |
| 1978-02-16 | $5.72 | $10.60 | 75,200 | — | — |
| 1978-02-15 | $5.72 | $10.60 | 100,000 | — | — |
| 1978-02-14 | $5.72 | $10.60 | 126,800 | — | — |
| 1978-02-13 | $5.69 | $10.54 | 95,600 | — | — |
| 1978-02-10 | $5.69 | $10.54 | 202,400 | — | — |
| 1978-02-09 | $5.69 | $10.54 | 128,000 | — | — |
| 1978-02-08 | $5.72 | $10.60 | 136,000 | — | — |
| 1978-02-07 | $5.75 | $10.66 | 67,600 | — | — |
| 1978-02-06 | $5.69 | $10.54 | 220,000 | — | — |
| 1978-02-03 | $5.75 | $10.66 | 113,600 | — | — |
| 1978-02-02 | $5.75 | $10.66 | 180,400 | — | — |
| 1978-02-01 | $5.88 | $10.63 | 193,600 | — | — |
| 1978-01-31 | $5.84 | $10.58 | 242,800 | — | — |
| 1978-01-30 | $5.91 | $10.69 | 306,000 | — | — |
| 1978-01-27 | $5.91 | $10.69 | 138,800 | — | — |
| 1978-01-26 | $5.88 | $10.63 | 153,200 | — | — |
| 1978-01-25 | $5.97 | $10.80 | 262,000 | — | — |
| 1978-01-24 | $5.97 | $10.80 | 572,800 | — | — |
| 1978-01-23 | $6.25 | $11.31 | 176,000 | — | — |
| 1978-01-20 | $6.13 | $11.08 | 63,600 | — | — |
| 1978-01-19 | $6.16 | $11.14 | 186,000 | — | — |
| 1978-01-18 | $6.13 | $11.08 | 136,800 | — | — |
| 1978-01-17 | $6.09 | $11.03 | 130,800 | — | — |
| 1978-01-16 | $6.06 | $10.97 | 142,000 | — | — |
| 1978-01-13 | $6.03 | $10.92 | 108,800 | — | — |
| 1978-01-12 | $6.00 | $10.86 | 216,800 | — | — |
| 1978-01-11 | $5.94 | $10.75 | 221,200 | — | — |
| 1978-01-10 | $5.97 | $10.80 | 227,600 | — | — |
| 1978-01-09 | $6.06 | $10.97 | 222,400 | — | — |
| 1978-01-06 | $6.16 | $11.14 | 132,400 | — | — |
| 1978-01-05 | $6.28 | $11.37 | 149,600 | — | — |
| 1978-01-04 | $6.31 | $11.42 | 96,400 | — | — |
| 1978-01-03 | $6.28 | $11.37 | 89,200 | — | — |