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
- 1972-06-01 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 | $7.50 | $12.84 | 84,800 | — | — |
| 1978-12-28 | $7.50 | $12.84 | 56,200 | — | — |
| 1978-12-27 | $7.50 | $12.84 | 105,600 | — | — |
| 1978-12-26 | $7.50 | $12.84 | 47,800 | — | — |
| 1978-12-22 | $7.50 | $12.84 | 52,000 | — | — |
| 1978-12-21 | $7.44 | $12.73 | 116,600 | — | — |
| 1978-12-20 | $7.44 | $12.73 | 143,400 | — | — |
| 1978-12-19 | $7.50 | $12.84 | 131,200 | — | — |
| 1978-12-18 | $7.56 | $12.95 | 109,400 | — | — |
| 1978-12-15 | $7.63 | $13.05 | 54,000 | — | — |
| 1978-12-14 | $7.56 | $12.95 | 161,600 | — | — |
| 1978-12-13 | $7.63 | $13.05 | 99,800 | — | — |
| 1978-12-12 | $7.63 | $13.05 | 67,800 | — | — |
| 1978-12-11 | $7.69 | $13.16 | 53,200 | — | — |
| 1978-12-08 | $7.63 | $13.05 | 338,600 | — | — |
| 1978-12-07 | $7.56 | $12.95 | 59,800 | — | — |
| 1978-12-06 | $7.50 | $12.84 | 235,200 | — | — |
| 1978-12-05 | $7.56 | $12.95 | 366,400 | — | — |
| 1978-12-04 | $7.81 | $13.05 | 130,600 | — | — |
| 1978-12-01 | $7.75 | $12.95 | 117,000 | — | — |
| 1978-11-30 | $7.69 | $12.84 | 95,600 | — | — |
| 1978-11-29 | $7.56 | $12.63 | 84,000 | — | — |
| 1978-11-28 | $7.69 | $12.84 | 253,600 | — | — |
| 1978-11-27 | $7.75 | $12.95 | 56,400 | — | — |
| 1978-11-24 | $7.75 | $12.95 | 31,800 | — | — |
| 1978-11-22 | $7.63 | $12.74 | 214,600 | — | — |
| 1978-11-21 | $7.63 | $12.74 | 173,000 | — | — |
| 1978-11-20 | $7.50 | $12.53 | 180,800 | — | — |
| 1978-11-17 | $7.44 | $12.42 | 479,600 | — | — |
| 1978-11-16 | $7.38 | $12.32 | 112,400 | — | — |
| 1978-11-15 | $7.25 | $12.11 | 507,800 | — | — |
| 1978-11-14 | $7.31 | $12.22 | 102,200 | — | — |
| 1978-11-13 | $7.38 | $12.32 | 101,400 | — | — |
| 1978-11-10 | $7.38 | $12.32 | 121,800 | — | — |
| 1978-11-09 | $7.25 | $12.11 | 1,448,400 | — | — |
| 1978-11-08 | $7.31 | $12.22 | 75,400 | — | — |
| 1978-11-07 | $7.31 | $12.22 | 593,400 | — | — |
| 1978-11-06 | $7.38 | $12.32 | 70,800 | — | — |
| 1978-11-03 | $7.38 | $12.32 | 121,200 | — | — |
| 1978-11-02 | $7.50 | $12.53 | 415,400 | — | — |
| 1978-11-01 | $7.44 | $12.42 | 547,800 | — | — |
| 1978-10-31 | $7.38 | $12.32 | 97,800 | — | — |
| 1978-10-30 | $7.50 | $12.53 | 181,200 | — | — |
| 1978-10-27 | $7.56 | $12.63 | 63,800 | — | — |
| 1978-10-26 | $7.50 | $12.53 | 184,800 | — | — |
| 1978-10-25 | $7.56 | $12.63 | 194,800 | — | — |
| 1978-10-24 | $7.56 | $12.63 | 191,800 | — | — |
| 1978-10-23 | $7.56 | $12.63 | 85,000 | — | — |
| 1978-10-20 | $7.63 | $12.74 | 80,200 | — | — |
| 1978-10-19 | $7.63 | $12.74 | 102,800 | — | — |
| 1978-10-18 | $7.69 | $12.84 | 325,000 | — | — |
| 1978-10-17 | $7.69 | $12.84 | 395,800 | — | — |
| 1978-10-16 | $7.81 | $13.05 | 450,200 | — | — |
| 1978-10-13 | $7.88 | $13.15 | 106,200 | — | — |
| 1978-10-12 | $7.88 | $13.15 | 96,200 | — | — |
| 1978-10-11 | $7.94 | $13.26 | 201,400 | — | — |
| 1978-10-10 | $7.81 | $13.05 | 204,000 | — | — |
| 1978-10-09 | $7.81 | $13.05 | 76,400 | — | — |
| 1978-10-06 | $7.81 | $13.05 | 143,400 | — | — |
| 1978-10-05 | $7.88 | $13.15 | 155,200 | — | — |
| 1978-10-04 | $7.81 | $13.05 | 192,000 | — | — |
| 1978-10-03 | $7.81 | $13.05 | 63,200 | — | — |
| 1978-10-02 | $7.88 | $13.15 | 117,200 | — | — |
| 1978-09-29 | $7.81 | $13.05 | 340,400 | — | — |
| 1978-09-28 | $7.81 | $13.05 | 298,000 | — | — |
| 1978-09-27 | $7.81 | $13.05 | 121,000 | — | — |
| 1978-09-26 | $7.94 | $13.26 | 201,200 | — | — |
| 1978-09-25 | $8.00 | $13.36 | 167,200 | — | — |
| 1978-09-22 | $7.94 | $13.26 | 39,200 | — | — |
| 1978-09-21 | $8.00 | $13.36 | 85,600 | — | — |
| 1978-09-20 | $8.00 | $13.36 | 76,600 | — | — |
| 1978-09-19 | $8.00 | $13.36 | 57,200 | — | — |
| 1978-09-18 | $7.94 | $13.26 | 101,800 | — | — |
| 1978-09-15 | $8.00 | $13.36 | 128,400 | — | — |
| 1978-09-14 | $8.13 | $13.57 | 94,800 | — | — |
| 1978-09-13 | $8.06 | $13.47 | 77,000 | — | — |
| 1978-09-12 | $8.13 | $13.57 | 183,600 | — | — |
| 1978-09-11 | $8.19 | $13.68 | 93,200 | — | — |
| 1978-09-08 | $8.13 | $13.57 | 126,600 | — | — |
| 1978-09-07 | $8.00 | $13.36 | 199,600 | — | — |
| 1978-09-06 | $8.00 | $13.36 | 155,000 | — | — |
| 1978-09-05 | $7.94 | $13.26 | 143,000 | — | — |
| 1978-09-01 | $8.00 | $13.36 | 297,200 | — | — |
| 1978-08-31 | $8.25 | $13.48 | 250,400 | — | — |
| 1978-08-30 | $8.31 | $13.58 | 43,800 | — | — |
| 1978-08-29 | $8.25 | $13.48 | 113,600 | — | — |
| 1978-08-28 | $8.31 | $13.58 | 58,000 | — | — |
| 1978-08-25 | $8.31 | $13.58 | 77,000 | — | — |
| 1978-08-24 | $8.31 | $13.58 | 302,400 | — | — |
| 1978-08-23 | $8.38 | $13.68 | 48,600 | — | — |
| 1978-08-22 | $8.44 | $13.79 | 51,400 | — | — |
| 1978-08-21 | $8.44 | $13.79 | 99,400 | — | — |
| 1978-08-18 | $8.50 | $13.89 | 449,000 | — | — |
| 1978-08-17 | $8.50 | $13.89 | 54,600 | — | — |
| 1978-08-16 | $8.63 | $14.09 | 74,200 | — | — |
| 1978-08-15 | $8.56 | $13.99 | 114,600 | — | — |
| 1978-08-14 | $8.50 | $13.89 | 69,600 | — | — |
| 1978-08-11 | $8.50 | $13.89 | 50,800 | — | — |
| 1978-08-10 | $8.44 | $13.79 | 48,400 | — | — |
| 1978-08-09 | $8.50 | $13.89 | 165,600 | — | — |
| 1978-08-08 | $8.50 | $13.89 | 202,600 | — | — |
| 1978-08-07 | $8.56 | $13.99 | 696,600 | — | — |
| 1978-08-04 | $8.69 | $14.20 | 230,200 | — | — |
| 1978-08-03 | $8.63 | $14.09 | 385,800 | — | — |
| 1978-08-02 | $8.44 | $13.79 | 340,200 | — | — |
| 1978-08-01 | $8.38 | $13.68 | 191,200 | — | — |
| 1978-07-31 | $8.31 | $13.58 | 63,800 | — | — |
| 1978-07-28 | $8.31 | $13.58 | 331,200 | — | — |
| 1978-07-27 | $8.31 | $13.58 | 81,800 | — | — |
| 1978-07-26 | $8.19 | $13.38 | 88,200 | — | — |
| 1978-07-25 | $8.38 | $13.68 | 37,200 | — | — |
| 1978-07-24 | $8.38 | $13.68 | 90,800 | — | — |
| 1978-07-21 | $8.31 | $13.58 | 75,200 | — | — |
| 1978-07-20 | $8.31 | $13.58 | 103,000 | — | — |
| 1978-07-19 | $8.38 | $13.68 | 63,200 | — | — |
| 1978-07-18 | $8.25 | $13.48 | 62,400 | — | — |
| 1978-07-17 | $8.25 | $13.48 | 142,800 | — | — |
| 1978-07-14 | $8.13 | $13.28 | 80,200 | — | — |
| 1978-07-13 | $8.19 | $13.38 | 137,800 | — | — |
| 1978-07-12 | $8.19 | $13.38 | 81,200 | — | — |
| 1978-07-11 | $8.06 | $13.17 | 121,400 | — | — |
| 1978-07-10 | $7.94 | $12.97 | 98,800 | — | — |
| 1978-07-07 | $7.81 | $12.77 | 137,400 | — | — |
| 1978-07-06 | $7.81 | $12.77 | 299,000 | — | — |
| 1978-07-05 | $7.88 | $12.87 | 56,800 | — | — |
| 1978-07-03 | $7.88 | $12.87 | 43,800 | — | — |
| 1978-06-30 | $7.81 | $12.77 | 56,200 | — | — |
| 1978-06-29 | $7.81 | $12.77 | 72,200 | — | — |
| 1978-06-28 | $7.75 | $12.66 | 119,600 | — | — |
| 1978-06-27 | $7.81 | $12.77 | 41,400 | — | — |
| 1978-06-26 | $7.81 | $12.77 | 46,600 | — | — |
| 1978-06-23 | $7.94 | $12.97 | 74,600 | — | — |
| 1978-06-22 | $7.94 | $12.97 | 114,800 | — | — |
| 1978-06-21 | $7.88 | $12.87 | 164,200 | — | — |
| 1978-06-20 | $7.88 | $12.87 | 108,200 | — | — |
| 1978-06-19 | $7.94 | $12.97 | 35,200 | — | — |
| 1978-06-16 | $7.88 | $12.87 | 72,600 | — | — |
| 1978-06-15 | $7.94 | $12.97 | 53,600 | — | — |
| 1978-06-14 | $8.00 | $13.07 | 279,400 | — | — |
| 1978-06-13 | $8.06 | $13.17 | 50,200 | — | — |
| 1978-06-12 | $8.13 | $13.28 | 55,400 | — | — |
| 1978-06-09 | $8.13 | $13.28 | 43,000 | — | — |
| 1978-06-08 | $8.06 | $13.17 | 57,600 | — | — |
| 1978-06-07 | $8.13 | $13.28 | 104,800 | — | — |
| 1978-06-06 | $8.13 | $13.28 | 102,200 | — | — |
| 1978-06-05 | $8.13 | $13.28 | 170,000 | — | — |
| 1978-06-02 | $8.31 | $13.29 | 213,200 | — | — |
| 1978-06-01 | $8.38 | $13.39 | 297,600 | — | — |
| 1978-05-31 | $8.25 | $13.19 | 144,200 | — | — |
| 1978-05-30 | $8.19 | $13.09 | 160,200 | — | — |
| 1978-05-26 | $8.13 | $12.99 | 50,800 | — | — |
| 1978-05-25 | $8.19 | $13.09 | 387,200 | — | — |
| 1978-05-24 | $8.06 | $12.89 | 96,200 | — | — |
| 1978-05-23 | $7.94 | $12.69 | 55,600 | — | — |
| 1978-05-22 | $8.06 | $12.89 | 46,600 | — | — |
| 1978-05-19 | $7.88 | $12.59 | 163,000 | — | — |
| 1978-05-18 | $7.88 | $12.59 | 80,800 | — | — |
| 1978-05-17 | $7.81 | $12.49 | 350,400 | — | — |
| 1978-05-16 | $7.75 | $12.39 | 68,400 | — | — |
| 1978-05-15 | $7.81 | $12.49 | 208,600 | — | — |
| 1978-05-12 | $7.81 | $12.49 | 138,600 | — | — |
| 1978-05-11 | $7.88 | $12.59 | 225,200 | — | — |
| 1978-05-10 | $7.88 | $12.59 | 105,400 | — | — |
| 1978-05-09 | $7.81 | $12.49 | 110,800 | — | — |
| 1978-05-08 | $7.81 | $12.49 | 88,200 | — | — |
| 1978-05-05 | $7.81 | $12.49 | 171,000 | — | — |
| 1978-05-04 | $7.81 | $12.49 | 95,800 | — | — |
| 1978-05-03 | $7.75 | $12.39 | 110,800 | — | — |
| 1978-05-02 | $7.88 | $12.59 | 171,600 | — | — |
| 1978-05-01 | $7.88 | $12.59 | 87,600 | — | — |
| 1978-04-28 | $7.81 | $12.49 | 109,000 | — | — |
| 1978-04-27 | $7.88 | $12.59 | 164,200 | — | — |
| 1978-04-26 | $7.81 | $12.49 | 125,200 | — | — |
| 1978-04-25 | $7.88 | $12.59 | 698,200 | — | — |
| 1978-04-24 | $8.00 | $12.79 | 173,800 | — | — |
| 1978-04-21 | $7.88 | $12.59 | 105,200 | — | — |
| 1978-04-20 | $7.88 | $12.59 | 239,800 | — | — |
| 1978-04-19 | $8.00 | $12.79 | 143,400 | — | — |
| 1978-04-18 | $8.06 | $12.89 | 172,400 | — | — |
| 1978-04-17 | $8.06 | $12.89 | 243,000 | — | — |
| 1978-04-14 | $8.06 | $12.89 | 125,600 | — | — |
| 1978-04-13 | $8.13 | $12.99 | 50,600 | — | — |
| 1978-04-12 | $8.13 | $12.99 | 32,000 | — | — |
| 1978-04-11 | $8.19 | $13.09 | 138,200 | — | — |
| 1978-04-10 | $8.13 | $12.99 | 88,200 | — | — |
| 1978-04-07 | $8.06 | $12.89 | 36,000 | — | — |
| 1978-04-06 | $8.00 | $12.79 | 140,800 | — | — |
| 1978-04-05 | $8.13 | $12.99 | 117,600 | — | — |
| 1978-04-04 | $8.13 | $12.99 | 56,400 | — | — |
| 1978-04-03 | $8.06 | $12.89 | 105,400 | — | — |
| 1978-03-31 | $8.00 | $12.79 | 74,600 | — | — |
| 1978-03-30 | $8.06 | $12.89 | 94,000 | — | — |
| 1978-03-29 | $8.06 | $12.89 | 52,000 | — | — |
| 1978-03-28 | $7.94 | $12.69 | 200,000 | — | — |
| 1978-03-27 | $8.00 | $12.79 | 109,000 | — | — |
| 1978-03-23 | $8.00 | $12.79 | 47,800 | — | — |
| 1978-03-22 | $8.06 | $12.89 | 158,200 | — | — |
| 1978-03-21 | $8.13 | $12.99 | 67,000 | — | — |
| 1978-03-20 | $8.13 | $12.99 | 199,800 | — | — |
| 1978-03-17 | $8.06 | $12.89 | 78,200 | — | — |
| 1978-03-16 | $8.13 | $12.99 | 93,400 | — | — |
| 1978-03-15 | $8.06 | $12.89 | 279,800 | — | — |
| 1978-03-14 | $8.13 | $12.99 | 27,400 | — | — |
| 1978-03-13 | $8.13 | $12.99 | 39,600 | — | — |
| 1978-03-10 | $8.13 | $12.99 | 136,800 | — | — |
| 1978-03-09 | $8.06 | $12.89 | 104,000 | — | — |
| 1978-03-08 | $8.06 | $12.89 | 68,200 | — | — |
| 1978-03-07 | $8.06 | $12.89 | 174,000 | — | — |
| 1978-03-06 | $7.94 | $12.69 | 99,200 | — | — |
| 1978-03-03 | $8.06 | $12.60 | 54,200 | — | — |
| 1978-03-02 | $8.13 | $12.70 | 119,800 | — | — |
| 1978-03-01 | $8.13 | $12.70 | 420,400 | — | — |
| 1978-02-28 | $8.06 | $12.60 | 111,000 | — | — |
| 1978-02-27 | $8.06 | $12.60 | 87,600 | — | — |
| 1978-02-24 | $8.06 | $12.60 | 218,400 | — | — |
| 1978-02-23 | $8.06 | $12.60 | 56,000 | — | — |
| 1978-02-22 | $8.06 | $12.60 | 77,000 | — | — |
| 1978-02-21 | $8.06 | $12.60 | 49,600 | — | — |
| 1978-02-17 | $8.06 | $12.60 | 100,200 | — | — |
| 1978-02-16 | $8.06 | $12.60 | 110,400 | — | — |
| 1978-02-15 | $8.13 | $12.70 | 60,400 | — | — |
| 1978-02-14 | $8.06 | $12.60 | 42,000 | — | — |
| 1978-02-13 | $8.06 | $12.60 | 77,800 | — | — |
| 1978-02-10 | $8.13 | $12.70 | 82,200 | — | — |
| 1978-02-09 | $8.19 | $12.80 | 76,800 | — | — |
| 1978-02-08 | $8.13 | $12.70 | 160,600 | — | — |
| 1978-02-07 | $8.06 | $12.60 | 55,800 | — | — |
| 1978-02-06 | $8.06 | $12.60 | 37,800 | — | — |
| 1978-02-03 | $8.00 | $12.50 | 107,000 | — | — |
| 1978-02-02 | $8.13 | $12.70 | 97,400 | — | — |
| 1978-02-01 | $8.13 | $12.70 | 79,000 | — | — |
| 1978-01-31 | $8.13 | $12.70 | 70,200 | — | — |
| 1978-01-30 | $8.13 | $12.70 | 57,400 | — | — |
| 1978-01-27 | $8.13 | $12.70 | 64,600 | — | — |
| 1978-01-26 | $8.13 | $12.70 | 63,200 | — | — |
| 1978-01-25 | $8.06 | $12.60 | 53,400 | — | — |
| 1978-01-24 | $8.06 | $12.60 | 162,400 | — | — |
| 1978-01-23 | $8.13 | $12.70 | 118,200 | — | — |
| 1978-01-20 | $8.19 | $12.80 | 42,600 | — | — |
| 1978-01-19 | $8.13 | $12.70 | 226,000 | — | — |
| 1978-01-18 | $8.06 | $12.60 | 256,400 | — | — |
| 1978-01-17 | $8.06 | $12.60 | 519,800 | — | — |
| 1978-01-16 | $8.19 | $12.80 | 88,200 | — | — |
| 1978-01-13 | $8.19 | $12.80 | 144,200 | — | — |
| 1978-01-12 | $8.19 | $12.80 | 100,800 | — | — |
| 1978-01-11 | $8.25 | $12.89 | 1,013,600 | — | — |
| 1978-01-10 | $8.19 | $12.80 | 55,400 | — | — |
| 1978-01-09 | $8.19 | $12.80 | 135,200 | — | — |
| 1978-01-06 | $8.25 | $12.89 | 48,000 | — | — |
| 1978-01-05 | $8.31 | $12.99 | 50,400 | — | — |
| 1978-01-04 | $8.38 | $13.09 | 51,800 | — | — |
| 1978-01-03 | $8.31 | $12.99 | 214,400 | — | — |