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 | $9.00 | $9.15 | 46,800 | — | — |
| 1978-12-28 | $9.13 | $9.27 | 41,900 | — | — |
| 1978-12-27 | $9.13 | $9.27 | 53,600 | — | — |
| 1978-12-26 | $9.00 | $9.15 | 22,800 | — | — |
| 1978-12-22 | $9.13 | $9.27 | 34,400 | — | — |
| 1978-12-21 | $9.25 | $9.40 | 25,600 | — | — |
| 1978-12-20 | $9.25 | $9.40 | 35,300 | — | — |
| 1978-12-19 | $9.25 | $9.40 | 41,700 | — | — |
| 1978-12-18 | $9.25 | $9.40 | 91,900 | — | — |
| 1978-12-15 | $9.13 | $9.27 | 33,900 | — | — |
| 1978-12-14 | $9.13 | $9.27 | 21,800 | — | — |
| 1978-12-13 | $9.25 | $9.40 | 27,000 | — | — |
| 1978-12-12 | $9.25 | $9.40 | 24,300 | — | — |
| 1978-12-11 | $9.38 | $9.53 | 31,000 | — | — |
| 1978-12-08 | $9.25 | $9.40 | 78,000 | — | — |
| 1978-12-07 | $9.25 | $9.40 | 85,000 | — | — |
| 1978-12-06 | $9.38 | $9.53 | 44,700 | — | — |
| 1978-12-05 | $9.25 | $9.40 | 96,700 | — | — |
| 1978-12-04 | $9.38 | $9.53 | 69,000 | — | — |
| 1978-12-01 | $9.50 | $9.66 | 26,200 | — | — |
| 1978-11-30 | $9.38 | $9.53 | 281,200 | — | — |
| 1978-11-29 | $9.50 | $9.66 | 29,700 | — | — |
| 1978-11-28 | $9.50 | $9.66 | 28,600 | — | — |
| 1978-11-27 | $9.50 | $9.66 | 35,100 | — | — |
| 1978-11-24 | $10.00 | $10.16 | 38,900 | — | — |
| 1978-11-22 | $9.75 | $9.91 | 134,000 | — | — |
| 1978-11-21 | $9.63 | $9.78 | 31,600 | — | — |
| 1978-11-20 | $9.75 | $9.91 | 170,900 | — | — |
| 1978-11-17 | $9.63 | $9.78 | 25,600 | — | — |
| 1978-11-16 | $9.63 | $9.78 | 17,800 | — | — |
| 1978-11-15 | $9.75 | $9.91 | 29,600 | — | — |
| 1978-11-14 | $9.63 | $9.78 | 21,900 | — | — |
| 1978-11-13 | $9.50 | $9.66 | 32,700 | — | — |
| 1978-11-10 | $9.63 | $9.78 | 16,800 | — | — |
| 1978-11-09 | $9.63 | $9.78 | 16,000 | — | — |
| 1978-11-08 | $9.63 | $9.78 | 36,200 | — | — |
| 1978-11-07 | $9.50 | $9.66 | 24,700 | — | — |
| 1978-11-06 | $9.63 | $9.78 | 25,000 | — | — |
| 1978-11-03 | $9.63 | $9.78 | 18,500 | — | — |
| 1978-11-02 | $9.63 | $9.78 | 34,900 | — | — |
| 1978-11-01 | $9.63 | $9.78 | 35,200 | — | — |
| 1978-10-31 | $9.63 | $9.78 | 24,100 | — | — |
| 1978-10-30 | $9.63 | $9.78 | 65,200 | — | — |
| 1978-10-27 | $9.75 | $9.91 | 31,700 | — | — |
| 1978-10-26 | $9.75 | $9.91 | 20,600 | — | — |
| 1978-10-25 | $9.88 | $10.04 | 22,600 | — | — |
| 1978-10-24 | $9.88 | $10.04 | 26,600 | — | — |
| 1978-10-23 | $9.88 | $10.04 | 32,100 | — | — |
| 1978-10-20 | $9.88 | $10.04 | 27,300 | — | — |
| 1978-10-19 | $9.88 | $10.04 | 27,500 | — | — |
| 1978-10-18 | $9.88 | $10.04 | 34,100 | — | — |
| 1978-10-17 | $9.88 | $10.04 | 34,400 | — | — |
| 1978-10-16 | $9.88 | $10.04 | 36,300 | — | — |
| 1978-10-13 | $10.00 | $10.16 | 44,200 | — | — |
| 1978-10-12 | $10.00 | $10.16 | 17,200 | — | — |
| 1978-10-11 | $10.00 | $10.16 | 14,800 | — | — |
| 1978-10-10 | $10.00 | $10.16 | 22,600 | — | — |
| 1978-10-09 | $10.00 | $10.16 | 14,100 | — | — |
| 1978-10-06 | $10.00 | $10.16 | 20,800 | — | — |
| 1978-10-05 | $10.13 | $10.29 | 45,000 | — | — |
| 1978-10-04 | $9.88 | $10.04 | 16,900 | — | — |
| 1978-10-03 | $9.88 | $10.04 | 13,700 | — | — |
| 1978-10-02 | $10.00 | $10.16 | 20,800 | — | — |
| 1978-09-29 | $10.13 | $10.29 | 23,500 | — | — |
| 1978-09-28 | $10.13 | $10.29 | 25,600 | — | — |
| 1978-09-27 | $10.00 | $10.16 | 12,700 | — | — |
| 1978-09-26 | $9.88 | $10.04 | 21,800 | — | — |
| 1978-09-25 | $10.00 | $10.16 | 22,800 | — | — |
| 1978-09-22 | $10.00 | $10.16 | 31,400 | — | — |
| 1978-09-21 | $10.00 | $10.16 | 32,200 | — | — |
| 1978-09-20 | $10.00 | $10.16 | 26,500 | — | — |
| 1978-09-19 | $9.88 | $10.04 | 34,200 | — | — |
| 1978-09-18 | $10.00 | $10.16 | 16,200 | — | — |
| 1978-09-15 | $10.00 | $10.16 | 23,700 | — | — |
| 1978-09-14 | $9.88 | $10.04 | 19,200 | — | — |
| 1978-09-13 | $10.00 | $10.16 | 24,200 | — | — |
| 1978-09-12 | $10.00 | $10.16 | 26,700 | — | — |
| 1978-09-11 | $9.88 | $10.04 | 35,900 | — | — |
| 1978-09-08 | $10.00 | $10.16 | 29,400 | — | — |
| 1978-09-07 | $10.13 | $10.29 | 24,900 | — | — |
| 1978-09-06 | $10.13 | $10.29 | 21,700 | — | — |
| 1978-09-05 | $10.13 | $10.29 | 23,200 | — | — |
| 1978-09-01 | $10.13 | $10.29 | 22,400 | — | — |
| 1978-08-31 | $10.13 | $10.29 | 16,300 | — | — |
| 1978-08-30 | $10.00 | $10.16 | 16,500 | — | — |
| 1978-08-29 | $10.13 | $10.29 | 21,000 | — | — |
| 1978-08-28 | $10.13 | $10.29 | 31,900 | — | — |
| 1978-08-25 | $10.63 | $10.80 | 54,000 | — | — |
| 1978-08-24 | $10.63 | $10.80 | 24,400 | — | — |
| 1978-08-23 | $10.63 | $10.80 | 21,900 | — | — |
| 1978-08-22 | $10.50 | $10.67 | 68,900 | — | — |
| 1978-08-21 | $10.50 | $10.67 | 51,000 | — | — |
| 1978-08-18 | $10.50 | $10.67 | 39,100 | — | — |
| 1978-08-17 | $10.13 | $10.29 | 29,900 | — | — |
| 1978-08-16 | $10.38 | $10.55 | 27,400 | — | — |
| 1978-08-15 | $10.25 | $10.42 | 23,500 | — | — |
| 1978-08-14 | $10.50 | $10.67 | 19,600 | — | — |
| 1978-08-11 | $10.63 | $10.80 | 16,900 | — | — |
| 1978-08-10 | $10.50 | $10.67 | 21,600 | — | — |
| 1978-08-09 | $10.50 | $10.67 | 31,000 | — | — |
| 1978-08-08 | $10.38 | $10.55 | 56,300 | — | — |
| 1978-08-07 | $10.50 | $10.67 | 30,400 | — | — |
| 1978-08-04 | $10.50 | $10.67 | 44,200 | — | — |
| 1978-08-03 | $10.50 | $10.67 | 86,200 | — | — |
| 1978-08-02 | $10.25 | $10.42 | 59,400 | — | — |
| 1978-08-01 | $10.00 | $10.16 | 19,200 | — | — |
| 1978-07-31 | $9.88 | $10.04 | 64,500 | — | — |
| 1978-07-28 | $10.00 | $10.16 | 22,200 | — | — |
| 1978-07-27 | $9.75 | $9.91 | 35,200 | — | — |
| 1978-07-26 | $9.88 | $10.04 | 31,300 | — | — |
| 1978-07-25 | $9.88 | $10.04 | 21,300 | — | — |
| 1978-07-24 | $9.75 | $9.91 | 32,600 | — | — |
| 1978-07-21 | $9.75 | $9.91 | 26,300 | — | — |
| 1978-07-20 | $9.75 | $9.91 | 32,700 | — | — |
| 1978-07-19 | $9.63 | $9.78 | 43,300 | — | — |
| 1978-07-18 | $9.75 | $9.91 | 39,400 | — | — |
| 1978-07-17 | $9.75 | $9.91 | 112,700 | — | — |
| 1978-07-14 | $9.88 | $10.04 | 31,400 | — | — |
| 1978-07-13 | $9.88 | $10.04 | 37,100 | — | — |
| 1978-07-12 | $9.88 | $10.04 | 21,800 | — | — |
| 1978-07-11 | $9.75 | $9.91 | 26,600 | — | — |
| 1978-07-10 | $9.75 | $9.91 | 32,600 | — | — |
| 1978-07-07 | $9.75 | $9.91 | 47,600 | — | — |
| 1978-07-06 | $9.75 | $9.91 | 30,200 | — | — |
| 1978-07-05 | $9.75 | $9.91 | 33,500 | — | — |
| 1978-07-03 | $9.75 | $9.91 | 35,100 | — | — |
| 1978-06-30 | $9.63 | $9.78 | 63,200 | — | — |
| 1978-06-29 | $9.75 | $9.91 | 26,500 | — | — |
| 1978-06-28 | $9.63 | $9.78 | 29,700 | — | — |
| 1978-06-27 | $9.75 | $9.91 | 22,100 | — | — |
| 1978-06-26 | $9.75 | $9.91 | 38,000 | — | — |
| 1978-06-23 | $9.88 | $10.04 | 32,200 | — | — |
| 1978-06-22 | $9.75 | $9.91 | 21,300 | — | — |
| 1978-06-21 | $9.75 | $9.91 | 41,200 | — | — |
| 1978-06-20 | $9.75 | $9.91 | 20,800 | — | — |
| 1978-06-19 | $9.88 | $10.04 | 15,600 | — | — |
| 1978-06-16 | $9.88 | $10.04 | 26,500 | — | — |
| 1978-06-15 | $9.88 | $10.04 | 25,900 | — | — |
| 1978-06-14 | $9.88 | $10.04 | 23,900 | — | — |
| 1978-06-13 | $9.88 | $10.04 | 25,900 | — | — |
| 1978-06-12 | $9.88 | $10.04 | 26,700 | — | — |
| 1978-06-09 | $9.75 | $9.91 | 55,900 | — | — |
| 1978-06-08 | $9.88 | $10.04 | 29,900 | — | — |
| 1978-06-07 | $9.88 | $10.04 | 32,900 | — | — |
| 1978-06-06 | $9.88 | $10.04 | 68,300 | — | — |
| 1978-06-05 | $9.88 | $10.04 | 31,800 | — | — |
| 1978-06-02 | $9.88 | $10.04 | 63,300 | — | — |
| 1978-06-01 | $10.00 | $10.16 | 20,900 | — | — |
| 1978-05-31 | $9.88 | $10.04 | 33,300 | — | — |
| 1978-05-30 | $9.88 | $10.04 | 26,300 | — | — |
| 1978-05-26 | $9.88 | $10.04 | 33,500 | — | — |
| 1978-05-25 | $10.00 | $10.16 | 61,200 | — | — |
| 1978-05-24 | $9.88 | $10.04 | 67,900 | — | — |
| 1978-05-23 | $10.13 | $10.29 | 38,500 | — | — |
| 1978-05-22 | $10.13 | $10.29 | 29,900 | — | — |
| 1978-05-19 | $10.13 | $10.29 | 20,200 | — | — |
| 1978-05-18 | $10.25 | $10.42 | 26,800 | — | — |
| 1978-05-17 | $10.25 | $10.42 | 32,300 | — | — |
| 1978-05-16 | $10.13 | $10.29 | 31,600 | — | — |
| 1978-05-15 | $10.13 | $10.29 | 27,900 | — | — |
| 1978-05-12 | $10.25 | $10.42 | 54,800 | — | — |
| 1978-05-11 | $10.13 | $10.29 | 30,400 | — | — |
| 1978-05-10 | $10.13 | $10.29 | 23,300 | — | — |
| 1978-05-09 | $10.25 | $10.42 | 98,700 | — | — |
| 1978-05-08 | $10.25 | $10.42 | 33,600 | — | — |
| 1978-05-05 | $10.38 | $10.55 | 37,200 | — | — |
| 1978-05-04 | $10.38 | $10.55 | 23,200 | — | — |
| 1978-05-03 | $10.38 | $10.55 | 29,200 | — | — |
| 1978-05-02 | $10.13 | $10.29 | 33,200 | — | — |
| 1978-05-01 | $10.25 | $10.42 | 33,200 | — | — |
| 1978-04-28 | $10.25 | $10.42 | 31,400 | — | — |
| 1978-04-27 | $10.25 | $10.42 | 49,400 | — | — |
| 1978-04-26 | $10.25 | $10.42 | 58,000 | — | — |
| 1978-04-25 | $10.25 | $10.42 | 42,200 | — | — |
| 1978-04-24 | $10.38 | $10.55 | 25,400 | — | — |
| 1978-04-21 | $10.25 | $10.42 | 29,800 | — | — |
| 1978-04-20 | $10.38 | $10.55 | 26,900 | — | — |
| 1978-04-19 | $10.38 | $10.55 | 18,700 | — | — |
| 1978-04-18 | $10.50 | $10.67 | 27,800 | — | — |
| 1978-04-17 | $10.50 | $10.67 | 35,600 | — | — |
| 1978-04-14 | $10.50 | $10.67 | 57,400 | — | — |
| 1978-04-13 | $10.25 | $10.42 | 26,100 | — | — |
| 1978-04-12 | $10.25 | $10.42 | 29,400 | — | — |
| 1978-04-11 | $10.25 | $10.42 | 34,100 | — | — |
| 1978-04-10 | $10.38 | $10.55 | 32,900 | — | — |
| 1978-04-07 | $10.38 | $10.55 | 24,700 | — | — |
| 1978-04-06 | $10.38 | $10.55 | 30,700 | — | — |
| 1978-04-05 | $10.25 | $10.42 | 26,400 | — | — |
| 1978-04-04 | $10.38 | $10.55 | 34,700 | — | — |
| 1978-04-03 | $10.25 | $10.42 | 33,100 | — | — |
| 1978-03-31 | $10.25 | $10.42 | 32,900 | — | — |
| 1978-03-30 | $10.25 | $10.42 | 31,000 | — | — |
| 1978-03-29 | $10.13 | $10.29 | 46,400 | — | — |
| 1978-03-28 | $10.13 | $10.29 | 39,900 | — | — |
| 1978-03-27 | $10.13 | $10.29 | 28,500 | — | — |
| 1978-03-23 | $10.25 | $10.42 | 27,500 | — | — |
| 1978-03-22 | $10.13 | $10.29 | 30,700 | — | — |
| 1978-03-21 | $10.25 | $10.42 | 34,000 | — | — |
| 1978-03-20 | $10.13 | $10.29 | 39,300 | — | — |
| 1978-03-17 | $10.13 | $10.29 | 26,300 | — | — |
| 1978-03-16 | $10.38 | $10.55 | 40,700 | — | — |
| 1978-03-15 | $10.25 | $10.42 | 21,700 | — | — |
| 1978-03-14 | $10.38 | $10.55 | 30,200 | — | — |
| 1978-03-13 | $10.25 | $10.42 | 32,100 | — | — |
| 1978-03-10 | $10.25 | $10.42 | 24,400 | — | — |
| 1978-03-09 | $10.25 | $10.42 | 32,400 | — | — |
| 1978-03-08 | $10.38 | $10.55 | 50,700 | — | — |
| 1978-03-07 | $10.25 | $10.42 | 38,200 | — | — |
| 1978-03-06 | $10.25 | $10.42 | 27,100 | — | — |
| 1978-03-03 | $10.38 | $10.55 | 17,400 | — | — |
| 1978-03-02 | $10.38 | $10.55 | 20,600 | — | — |
| 1978-03-01 | $10.38 | $10.55 | 19,900 | — | — |
| 1978-02-28 | $10.50 | $10.67 | 20,700 | — | — |
| 1978-02-27 | $10.38 | $10.55 | 39,700 | — | — |
| 1978-02-24 | $10.38 | $10.55 | 30,600 | — | — |
| 1978-02-23 | $10.50 | $10.67 | 54,000 | — | — |
| 1978-02-22 | $10.88 | $11.05 | 25,900 | — | — |
| 1978-02-21 | $10.63 | $10.80 | 127,200 | — | — |
| 1978-02-17 | $10.75 | $10.93 | 22,000 | — | — |
| 1978-02-16 | $10.75 | $10.93 | 34,400 | — | — |
| 1978-02-15 | $10.75 | $10.93 | 21,700 | — | — |
| 1978-02-14 | $10.63 | $10.80 | 21,600 | — | — |
| 1978-02-13 | $10.75 | $10.93 | 18,900 | — | — |
| 1978-02-10 | $10.88 | $11.05 | 16,300 | — | — |
| 1978-02-09 | $10.88 | $11.05 | 25,400 | — | — |
| 1978-02-08 | $10.75 | $10.93 | 13,900 | — | — |
| 1978-02-07 | $10.75 | $10.93 | 18,700 | — | — |
| 1978-02-06 | $10.75 | $10.93 | 20,500 | — | — |
| 1978-02-03 | $10.75 | $10.93 | 25,600 | — | — |
| 1978-02-02 | $10.75 | $10.93 | 12,900 | — | — |
| 1978-02-01 | $10.50 | $10.67 | 28,300 | — | — |
| 1978-01-31 | $10.50 | $10.67 | 23,500 | — | — |
| 1978-01-30 | $10.50 | $10.67 | 30,500 | — | — |
| 1978-01-27 | $10.63 | $10.80 | 21,000 | — | — |
| 1978-01-26 | $10.63 | $10.80 | 23,700 | — | — |
| 1978-01-25 | $10.63 | $10.80 | 28,200 | — | — |
| 1978-01-24 | $10.75 | $10.93 | 24,500 | — | — |
| 1978-01-23 | $10.88 | $11.05 | 20,700 | — | — |
| 1978-01-20 | $10.88 | $11.05 | 20,100 | — | — |
| 1978-01-19 | $10.88 | $11.05 | 15,400 | — | — |
| 1978-01-18 | $10.75 | $10.93 | 22,300 | — | — |
| 1978-01-17 | $10.63 | $10.80 | 23,600 | — | — |
| 1978-01-16 | $10.63 | $10.80 | 29,600 | — | — |
| 1978-01-13 | $10.75 | $10.93 | 15,700 | — | — |
| 1978-01-12 | $10.50 | $10.67 | 21,900 | — | — |
| 1978-01-11 | $10.75 | $10.93 | 28,400 | — | — |
| 1978-01-10 | $10.75 | $10.93 | 34,600 | — | — |
| 1978-01-09 | $10.88 | $11.05 | 30,900 | — | — |
| 1978-01-06 | $10.88 | $11.05 | 23,900 | — | — |
| 1978-01-05 | $10.88 | $11.05 | 32,700 | — | — |
| 1978-01-04 | $10.75 | $10.93 | 32,300 | — | — |
| 1978-01-03 | $10.75 | $10.93 | 27,900 | — | — |