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
- 1973-05-03 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 | $6.44 | $10.44 | 160,000 | — | — |
| 1978-12-28 | $6.56 | $10.39 | 184,000 | — | — |
| 1978-12-27 | $6.59 | $10.44 | 310,800 | — | — |
| 1978-12-26 | $6.63 | $10.49 | 152,800 | — | — |
| 1978-12-22 | $6.63 | $10.49 | 191,200 | — | — |
| 1978-12-21 | $6.53 | $10.34 | 420,000 | — | — |
| 1978-12-20 | $6.53 | $10.34 | 493,600 | — | — |
| 1978-12-19 | $6.41 | $10.14 | 716,400 | — | — |
| 1978-12-18 | $6.38 | $10.09 | 712,800 | — | — |
| 1978-12-15 | $6.41 | $10.14 | 327,600 | — | — |
| 1978-12-14 | $6.47 | $10.24 | 324,800 | — | — |
| 1978-12-13 | $6.47 | $10.24 | 509,200 | — | — |
| 1978-12-12 | $6.47 | $10.24 | 995,200 | — | — |
| 1978-12-11 | $6.53 | $10.34 | 340,000 | — | — |
| 1978-12-08 | $6.47 | $10.24 | 682,800 | — | — |
| 1978-12-07 | $6.47 | $10.24 | 123,600 | — | — |
| 1978-12-06 | $6.47 | $10.24 | 164,400 | — | — |
| 1978-12-05 | $6.50 | $10.29 | 313,200 | — | — |
| 1978-12-04 | $6.44 | $10.19 | 143,200 | — | — |
| 1978-12-01 | $6.41 | $10.14 | 190,400 | — | — |
| 1978-11-30 | $6.38 | $10.09 | 77,200 | — | — |
| 1978-11-29 | $6.38 | $10.09 | 122,800 | — | — |
| 1978-11-28 | $6.47 | $10.24 | 95,600 | — | — |
| 1978-11-27 | $6.41 | $10.14 | 134,800 | — | — |
| 1978-11-24 | $6.41 | $10.14 | 51,200 | — | — |
| 1978-11-22 | $6.38 | $10.09 | 308,400 | — | — |
| 1978-11-21 | $6.28 | $9.95 | 106,400 | — | — |
| 1978-11-20 | $6.25 | $9.90 | 441,600 | — | — |
| 1978-11-17 | $6.13 | $9.70 | 295,600 | — | — |
| 1978-11-16 | $6.03 | $9.55 | 186,400 | — | — |
| 1978-11-15 | $5.97 | $9.45 | 102,000 | — | — |
| 1978-11-14 | $5.97 | $9.45 | 91,200 | — | — |
| 1978-11-13 | $6.06 | $9.60 | 127,600 | — | — |
| 1978-11-10 | $6.03 | $9.55 | 137,600 | — | — |
| 1978-11-09 | $6.00 | $9.50 | 241,200 | — | — |
| 1978-11-08 | $6.03 | $9.55 | 178,400 | — | — |
| 1978-11-07 | $6.00 | $9.50 | 169,200 | — | — |
| 1978-11-06 | $6.03 | $9.55 | 886,800 | — | — |
| 1978-11-03 | $6.06 | $9.60 | 570,400 | — | — |
| 1978-11-02 | $6.06 | $9.60 | 411,200 | — | — |
| 1978-11-01 | $6.09 | $9.65 | 544,400 | — | — |
| 1978-10-31 | $5.91 | $9.35 | 265,600 | — | — |
| 1978-10-30 | $6.00 | $9.50 | 374,800 | — | — |
| 1978-10-27 | $6.06 | $9.60 | 344,000 | — | — |
| 1978-10-26 | $6.03 | $9.55 | 868,400 | — | — |
| 1978-10-25 | $6.28 | $9.95 | 51,200 | — | — |
| 1978-10-24 | $6.31 | $9.99 | 100,400 | — | — |
| 1978-10-23 | $6.31 | $9.99 | 85,200 | — | — |
| 1978-10-20 | $6.34 | $10.04 | 234,000 | — | — |
| 1978-10-19 | $6.31 | $9.99 | 134,000 | — | — |
| 1978-10-18 | $6.31 | $9.99 | 748,800 | — | — |
| 1978-10-17 | $6.31 | $9.99 | 56,800 | — | — |
| 1978-10-16 | $6.31 | $9.99 | 80,000 | — | — |
| 1978-10-13 | $6.44 | $10.19 | 62,400 | — | — |
| 1978-10-12 | $6.41 | $10.14 | 126,000 | — | — |
| 1978-10-11 | $6.44 | $10.19 | 30,400 | — | — |
| 1978-10-10 | $6.38 | $10.09 | 136,400 | — | — |
| 1978-10-09 | $6.41 | $10.14 | 22,400 | — | — |
| 1978-10-06 | $6.44 | $10.19 | 34,000 | — | — |
| 1978-10-05 | $6.47 | $10.24 | 47,200 | — | — |
| 1978-10-04 | $6.44 | $10.19 | 29,200 | — | — |
| 1978-10-03 | $6.44 | $10.19 | 49,600 | — | — |
| 1978-10-02 | $6.34 | $10.04 | 112,400 | — | — |
| 1978-09-29 | $6.31 | $9.99 | 36,800 | — | — |
| 1978-09-28 | $6.59 | $10.22 | 629,200 | — | — |
| 1978-09-27 | $6.63 | $10.27 | 302,400 | — | — |
| 1978-09-26 | $6.66 | $10.32 | 56,000 | — | — |
| 1978-09-25 | $6.63 | $10.27 | 58,000 | — | — |
| 1978-09-22 | $6.63 | $10.27 | 139,200 | — | — |
| 1978-09-21 | $6.69 | $10.36 | 88,400 | — | — |
| 1978-09-20 | $6.63 | $10.27 | 110,000 | — | — |
| 1978-09-19 | $6.63 | $10.27 | 36,800 | — | — |
| 1978-09-18 | $6.59 | $10.22 | 92,400 | — | — |
| 1978-09-15 | $6.63 | $10.27 | 57,600 | — | — |
| 1978-09-14 | $6.66 | $10.32 | 265,600 | — | — |
| 1978-09-13 | $6.63 | $10.27 | 298,800 | — | — |
| 1978-09-12 | $6.66 | $10.32 | 395,200 | — | — |
| 1978-09-11 | $6.59 | $10.22 | 98,800 | — | — |
| 1978-09-08 | $6.53 | $10.12 | 220,400 | — | — |
| 1978-09-07 | $6.56 | $10.17 | 47,600 | — | — |
| 1978-09-06 | $6.53 | $10.12 | 38,800 | — | — |
| 1978-09-05 | $6.53 | $10.12 | 131,600 | — | — |
| 1978-09-01 | $6.50 | $10.07 | 85,200 | — | — |
| 1978-08-31 | $6.56 | $10.17 | 124,400 | — | — |
| 1978-08-30 | $6.53 | $10.12 | 99,600 | — | — |
| 1978-08-29 | $6.50 | $10.07 | 187,200 | — | — |
| 1978-08-28 | $6.44 | $9.98 | 90,400 | — | — |
| 1978-08-25 | $6.50 | $10.07 | 93,200 | — | — |
| 1978-08-24 | $6.44 | $9.98 | 460,800 | — | — |
| 1978-08-23 | $6.44 | $9.98 | 314,000 | — | — |
| 1978-08-22 | $6.47 | $10.02 | 106,400 | — | — |
| 1978-08-21 | $6.50 | $10.07 | 315,200 | — | — |
| 1978-08-18 | $6.50 | $10.07 | 90,800 | — | — |
| 1978-08-17 | $6.53 | $10.12 | 116,800 | — | — |
| 1978-08-16 | $6.56 | $10.17 | 77,200 | — | — |
| 1978-08-15 | $6.56 | $10.17 | 217,600 | — | — |
| 1978-08-14 | $6.56 | $10.17 | 135,600 | — | — |
| 1978-08-11 | $6.56 | $10.17 | 140,400 | — | — |
| 1978-08-10 | $6.56 | $10.17 | 103,200 | — | — |
| 1978-08-09 | $6.53 | $10.12 | 95,200 | — | — |
| 1978-08-08 | $6.56 | $10.17 | 388,000 | — | — |
| 1978-08-07 | $6.56 | $10.17 | 233,600 | — | — |
| 1978-08-04 | $6.59 | $10.22 | 155,600 | — | — |
| 1978-08-03 | $6.59 | $10.22 | 502,400 | — | — |
| 1978-08-02 | $6.53 | $10.12 | 581,200 | — | — |
| 1978-08-01 | $6.50 | $10.07 | 103,200 | — | — |
| 1978-07-31 | $6.50 | $10.07 | 474,000 | — | — |
| 1978-07-28 | $6.53 | $10.12 | 744,400 | — | — |
| 1978-07-27 | $6.50 | $10.07 | 53,600 | — | — |
| 1978-07-26 | $6.44 | $9.98 | 530,400 | — | — |
| 1978-07-25 | $6.44 | $9.98 | 168,400 | — | — |
| 1978-07-24 | $6.41 | $9.93 | 110,800 | — | — |
| 1978-07-21 | $6.38 | $9.88 | 328,400 | — | — |
| 1978-07-20 | $6.41 | $9.93 | 184,000 | — | — |
| 1978-07-19 | $6.44 | $9.98 | 160,000 | — | — |
| 1978-07-18 | $6.34 | $9.83 | 62,000 | — | — |
| 1978-07-17 | $6.38 | $9.88 | 168,000 | — | — |
| 1978-07-14 | $6.38 | $9.88 | 190,000 | — | — |
| 1978-07-13 | $6.38 | $9.88 | 144,800 | — | — |
| 1978-07-12 | $6.38 | $9.88 | 265,200 | — | — |
| 1978-07-11 | $6.31 | $9.78 | 230,800 | — | — |
| 1978-07-10 | $6.31 | $9.78 | 215,600 | — | — |
| 1978-07-07 | $6.38 | $9.88 | 251,200 | — | — |
| 1978-07-06 | $6.38 | $9.88 | 144,000 | — | — |
| 1978-07-05 | $6.34 | $9.83 | 37,600 | — | — |
| 1978-07-03 | $6.38 | $9.88 | 136,000 | — | — |
| 1978-06-30 | $6.34 | $9.83 | 216,800 | — | — |
| 1978-06-29 | $6.34 | $9.83 | 77,200 | — | — |
| 1978-06-28 | $6.34 | $9.83 | 202,800 | — | — |
| 1978-06-27 | $6.50 | $9.86 | 186,800 | — | — |
| 1978-06-26 | $6.44 | $9.76 | 53,200 | — | — |
| 1978-06-23 | $6.47 | $9.81 | 142,000 | — | — |
| 1978-06-22 | $6.44 | $9.76 | 140,000 | — | — |
| 1978-06-21 | $6.41 | $9.71 | 217,600 | — | — |
| 1978-06-20 | $6.44 | $9.76 | 90,400 | — | — |
| 1978-06-19 | $6.47 | $9.81 | 54,400 | — | — |
| 1978-06-16 | $6.56 | $9.95 | 502,400 | — | — |
| 1978-06-15 | $6.59 | $10.00 | 172,400 | — | — |
| 1978-06-14 | $6.63 | $10.05 | 258,800 | — | — |
| 1978-06-13 | $6.56 | $9.95 | 215,200 | — | — |
| 1978-06-12 | $6.56 | $9.95 | 350,800 | — | — |
| 1978-06-09 | $6.63 | $10.05 | 266,400 | — | — |
| 1978-06-08 | $6.63 | $10.05 | 66,800 | — | — |
| 1978-06-07 | $6.53 | $9.90 | 113,200 | — | — |
| 1978-06-06 | $6.50 | $9.86 | 441,200 | — | — |
| 1978-06-05 | $6.47 | $9.81 | 85,200 | — | — |
| 1978-06-02 | $6.44 | $9.76 | 283,600 | — | — |
| 1978-06-01 | $6.41 | $9.71 | 112,000 | — | — |
| 1978-05-31 | $6.31 | $9.57 | 486,400 | — | — |
| 1978-05-30 | $6.31 | $9.57 | 214,800 | — | — |
| 1978-05-26 | $6.25 | $9.48 | 300,400 | — | — |
| 1978-05-25 | $6.25 | $9.48 | 576,000 | — | — |
| 1978-05-24 | $6.13 | $9.29 | 214,800 | — | — |
| 1978-05-23 | $6.09 | $9.24 | 210,000 | — | — |
| 1978-05-22 | $6.03 | $9.15 | 282,800 | — | — |
| 1978-05-19 | $5.88 | $8.91 | 271,600 | — | — |
| 1978-05-18 | $5.91 | $8.96 | 444,400 | — | — |
| 1978-05-17 | $5.97 | $9.05 | 299,600 | — | — |
| 1978-05-16 | $6.00 | $9.10 | 222,800 | — | — |
| 1978-05-15 | $6.06 | $9.19 | 175,200 | — | — |
| 1978-05-12 | $6.06 | $9.19 | 300,400 | — | — |
| 1978-05-11 | $6.09 | $9.24 | 327,600 | — | — |
| 1978-05-10 | $6.16 | $9.33 | 115,600 | — | — |
| 1978-05-09 | $6.19 | $9.38 | 332,000 | — | — |
| 1978-05-08 | $6.25 | $9.48 | 213,600 | — | — |
| 1978-05-05 | $6.25 | $9.48 | 191,200 | — | — |
| 1978-05-04 | $6.25 | $9.48 | 130,800 | — | — |
| 1978-05-03 | $6.28 | $9.52 | 474,800 | — | — |
| 1978-05-02 | $6.28 | $9.52 | 288,800 | — | — |
| 1978-05-01 | $6.28 | $9.52 | 146,800 | — | — |
| 1978-04-28 | $6.34 | $9.62 | 165,600 | — | — |
| 1978-04-27 | $6.38 | $9.67 | 290,400 | — | — |
| 1978-04-26 | $6.41 | $9.71 | 294,000 | — | — |
| 1978-04-25 | $6.38 | $9.67 | 282,800 | — | — |
| 1978-04-24 | $6.34 | $9.62 | 178,800 | — | — |
| 1978-04-21 | $6.28 | $9.52 | 96,400 | — | — |
| 1978-04-20 | $6.25 | $9.48 | 263,200 | — | — |
| 1978-04-19 | $6.31 | $9.57 | 361,200 | — | — |
| 1978-04-18 | $6.25 | $9.48 | 446,400 | — | — |
| 1978-04-17 | $6.34 | $9.62 | 252,800 | — | — |
| 1978-04-14 | $6.38 | $9.67 | 174,000 | — | — |
| 1978-04-13 | $6.38 | $9.67 | 106,400 | — | — |
| 1978-04-12 | $6.38 | $9.67 | 76,000 | — | — |
| 1978-04-11 | $6.34 | $9.62 | 155,600 | — | — |
| 1978-04-10 | $6.38 | $9.67 | 189,200 | — | — |
| 1978-04-07 | $6.41 | $9.71 | 580,000 | — | — |
| 1978-04-06 | $6.25 | $9.48 | 806,000 | — | — |
| 1978-04-05 | $6.31 | $9.57 | 894,400 | — | — |
| 1978-04-04 | $6.28 | $9.52 | 70,000 | — | — |
| 1978-04-03 | $6.25 | $9.48 | 315,200 | — | — |
| 1978-03-31 | $6.28 | $9.52 | 90,800 | — | — |
| 1978-03-30 | $6.41 | $9.71 | 258,400 | — | — |
| 1978-03-29 | $6.63 | $9.83 | 89,200 | — | — |
| 1978-03-28 | $6.63 | $9.83 | 158,800 | — | — |
| 1978-03-27 | $6.63 | $9.83 | 88,000 | — | — |
| 1978-03-23 | $6.66 | $9.88 | 62,000 | — | — |
| 1978-03-22 | $6.63 | $9.83 | 36,800 | — | — |
| 1978-03-21 | $6.63 | $9.83 | 82,400 | — | — |
| 1978-03-20 | $6.72 | $9.97 | 240,800 | — | — |
| 1978-03-17 | $6.66 | $9.88 | 236,000 | — | — |
| 1978-03-16 | $6.69 | $9.93 | 84,400 | — | — |
| 1978-03-15 | $6.63 | $9.83 | 317,600 | — | — |
| 1978-03-14 | $6.63 | $9.83 | 86,400 | — | — |
| 1978-03-13 | $6.63 | $9.83 | 112,000 | — | — |
| 1978-03-10 | $6.63 | $9.83 | 48,000 | — | — |
| 1978-03-09 | $6.56 | $9.74 | 52,000 | — | — |
| 1978-03-08 | $6.50 | $9.65 | 122,000 | — | — |
| 1978-03-07 | $6.47 | $9.60 | 63,200 | — | — |
| 1978-03-06 | $6.44 | $9.55 | 50,400 | — | — |
| 1978-03-03 | $6.44 | $9.55 | 85,600 | — | — |
| 1978-03-02 | $6.38 | $9.46 | 53,200 | — | — |
| 1978-03-01 | $6.41 | $9.51 | 182,800 | — | — |
| 1978-02-28 | $6.47 | $9.60 | 144,800 | — | — |
| 1978-02-27 | $6.50 | $9.65 | 157,200 | — | — |
| 1978-02-24 | $6.59 | $9.79 | 191,600 | — | — |
| 1978-02-23 | $6.59 | $9.79 | 54,000 | — | — |
| 1978-02-22 | $6.53 | $9.69 | 118,400 | — | — |
| 1978-02-21 | $6.56 | $9.74 | 152,000 | — | — |
| 1978-02-17 | $6.59 | $9.79 | 83,200 | — | — |
| 1978-02-16 | $6.53 | $9.69 | 149,200 | — | — |
| 1978-02-15 | $6.56 | $9.74 | 88,000 | — | — |
| 1978-02-14 | $6.56 | $9.74 | 89,200 | — | — |
| 1978-02-13 | $6.56 | $9.74 | 70,400 | — | — |
| 1978-02-10 | $6.56 | $9.74 | 127,600 | — | — |
| 1978-02-09 | $6.56 | $9.74 | 52,800 | — | — |
| 1978-02-08 | $6.59 | $9.79 | 144,000 | — | — |
| 1978-02-07 | $6.53 | $9.69 | 400,800 | — | — |
| 1978-02-06 | $6.47 | $9.60 | 34,800 | — | — |
| 1978-02-03 | $6.50 | $9.65 | 99,600 | — | — |
| 1978-02-02 | $6.50 | $9.65 | 171,600 | — | — |
| 1978-02-01 | $6.44 | $9.55 | 256,400 | — | — |
| 1978-01-31 | $6.44 | $9.55 | 106,400 | — | — |
| 1978-01-30 | $6.47 | $9.60 | 76,400 | — | — |
| 1978-01-27 | $6.41 | $9.51 | 62,400 | — | — |
| 1978-01-26 | $6.38 | $9.46 | 67,600 | — | — |
| 1978-01-25 | $6.41 | $9.51 | 53,600 | — | — |
| 1978-01-24 | $6.41 | $9.51 | 71,200 | — | — |
| 1978-01-23 | $6.41 | $9.51 | 93,200 | — | — |
| 1978-01-20 | $6.44 | $9.55 | 51,200 | — | — |
| 1978-01-19 | $6.44 | $9.55 | 82,800 | — | — |
| 1978-01-18 | $6.44 | $9.55 | 157,600 | — | — |
| 1978-01-17 | $6.50 | $9.65 | 686,000 | — | — |
| 1978-01-16 | $6.47 | $9.60 | 391,200 | — | — |
| 1978-01-13 | $6.44 | $9.55 | 210,000 | — | — |
| 1978-01-12 | $6.41 | $9.51 | 200,400 | — | — |
| 1978-01-11 | $6.47 | $9.60 | 121,600 | — | — |
| 1978-01-10 | $6.44 | $9.55 | 133,600 | — | — |
| 1978-01-09 | $6.41 | $9.51 | 135,600 | — | — |
| 1978-01-06 | $6.56 | $9.74 | 170,400 | — | — |
| 1978-01-05 | $6.63 | $9.83 | 126,400 | — | — |
| 1978-01-04 | $6.56 | $9.74 | 341,200 | — | — |
| 1978-01-03 | $6.56 | $9.74 | 138,400 | — | — |