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
- 1973-05-02 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 | $5.53 | $9.99 | 199,925 | — | — |
| 1978-12-28 | $5.53 | $9.99 | 153,379 | — | — |
| 1978-12-27 | $5.48 | $9.91 | 167,960 | — | — |
| 1978-12-26 | $5.57 | $10.07 | 88,887 | — | — |
| 1978-12-22 | $5.57 | $10.07 | 128,423 | — | — |
| 1978-12-21 | $5.44 | $9.83 | 139,920 | — | — |
| 1978-12-20 | $5.48 | $9.91 | 140,480 | — | — |
| 1978-12-19 | $5.53 | $9.99 | 146,649 | — | — |
| 1978-12-18 | $5.44 | $9.83 | 215,908 | — | — |
| 1978-12-15 | $5.66 | $10.23 | 109,917 | — | — |
| 1978-12-14 | $5.75 | $10.39 | 211,982 | — | — |
| 1978-12-13 | $5.80 | $10.47 | 100,944 | — | — |
| 1978-12-12 | $5.80 | $10.47 | 73,184 | — | — |
| 1978-12-11 | $5.80 | $10.47 | 69,259 | — | — |
| 1978-12-08 | $5.80 | $10.47 | 84,400 | — | — |
| 1978-12-07 | $5.80 | $10.47 | 116,646 | — | — |
| 1978-12-06 | $5.84 | $10.55 | 112,160 | — | — |
| 1978-12-05 | $5.84 | $10.55 | 99,262 | — | — |
| 1978-12-04 | $5.80 | $10.47 | 99,262 | — | — |
| 1978-12-01 | $5.80 | $10.47 | 60,566 | — | — |
| 1978-11-30 | $5.80 | $10.47 | 71,222 | — | — |
| 1978-11-29 | $5.84 | $10.55 | 64,492 | — | — |
| 1978-11-28 | $5.88 | $10.64 | 75,428 | — | — |
| 1978-11-27 | $5.84 | $10.55 | 71,222 | — | — |
| 1978-11-24 | $5.88 | $10.64 | 47,107 | — | — |
| 1978-11-22 | $5.88 | $10.64 | 67,576 | — | — |
| 1978-11-21 | $5.93 | $10.72 | 83,840 | — | — |
| 1978-11-20 | $5.97 | $10.80 | 196,841 | — | — |
| 1978-11-17 | $5.88 | $10.64 | 81,877 | — | — |
| 1978-11-16 | $5.84 | $10.55 | 131,788 | — | — |
| 1978-11-15 | $5.84 | $10.55 | 140,200 | — | — |
| 1978-11-14 | $5.88 | $10.64 | 145,528 | — | — |
| 1978-11-13 | $5.88 | $10.64 | 100,383 | — | — |
| 1978-11-10 | $5.97 | $10.80 | 63,370 | — | — |
| 1978-11-09 | $5.93 | $10.72 | 64,772 | — | — |
| 1978-11-08 | $6.02 | $10.59 | 76,549 | — | — |
| 1978-11-07 | $6.02 | $10.59 | 55,239 | — | — |
| 1978-11-06 | $6.11 | $10.74 | 71,502 | — | — |
| 1978-11-03 | $6.06 | $10.67 | 112,160 | — | — |
| 1978-11-02 | $6.02 | $10.59 | 203,010 | — | — |
| 1978-11-01 | $6.11 | $10.74 | 106,832 | — | — |
| 1978-10-31 | $6.06 | $10.67 | 95,616 | — | — |
| 1978-10-30 | $6.11 | $10.74 | 172,446 | — | — |
| 1978-10-27 | $6.11 | $10.74 | 122,535 | — | — |
| 1978-10-26 | $6.20 | $10.90 | 79,353 | — | — |
| 1978-10-25 | $6.24 | $10.98 | 81,596 | — | — |
| 1978-10-24 | $6.20 | $10.90 | 71,502 | — | — |
| 1978-10-23 | $6.24 | $10.98 | 137,676 | — | — |
| 1978-10-20 | $6.29 | $11.06 | 72,343 | — | — |
| 1978-10-19 | $6.24 | $10.98 | 74,867 | — | — |
| 1978-10-18 | $6.33 | $11.14 | 77,951 | — | — |
| 1978-10-17 | $6.29 | $11.06 | 54,398 | — | — |
| 1978-10-16 | $6.33 | $11.14 | 75,428 | — | — |
| 1978-10-13 | $6.24 | $10.98 | 81,316 | — | — |
| 1978-10-12 | $6.29 | $11.06 | 45,705 | — | — |
| 1978-10-11 | $6.33 | $11.14 | 57,482 | — | — |
| 1978-10-10 | $6.29 | $11.06 | 81,596 | — | — |
| 1978-10-09 | $6.33 | $11.14 | 47,668 | — | — |
| 1978-10-06 | $6.33 | $11.14 | 48,509 | — | — |
| 1978-10-05 | $6.29 | $11.06 | 70,380 | — | — |
| 1978-10-04 | $6.33 | $11.14 | 90,850 | — | — |
| 1978-10-03 | $6.24 | $10.98 | 79,073 | — | — |
| 1978-10-02 | $6.29 | $11.06 | 79,073 | — | — |
| 1978-09-29 | $6.33 | $11.14 | 66,455 | — | — |
| 1978-09-28 | $6.24 | $10.98 | 68,137 | — | — |
| 1978-09-27 | $6.33 | $11.14 | 75,988 | — | — |
| 1978-09-26 | $6.29 | $11.06 | 63,651 | — | — |
| 1978-09-25 | $6.29 | $11.06 | 52,435 | — | — |
| 1978-09-22 | $6.24 | $10.98 | 104,028 | — | — |
| 1978-09-21 | $6.29 | $11.06 | 51,033 | — | — |
| 1978-09-20 | $6.29 | $11.06 | 65,053 | — | — |
| 1978-09-19 | $6.33 | $11.14 | 114,684 | — | — |
| 1978-09-18 | $6.33 | $11.14 | 72,624 | — | — |
| 1978-09-15 | $6.33 | $11.14 | 122,254 | — | — |
| 1978-09-14 | $6.24 | $10.98 | 149,173 | — | — |
| 1978-09-13 | $6.29 | $11.06 | 65,053 | — | — |
| 1978-09-12 | $6.33 | $11.14 | 71,782 | — | — |
| 1978-09-11 | $6.33 | $11.14 | 52,996 | — | — |
| 1978-09-08 | $6.37 | $11.21 | 91,691 | — | — |
| 1978-09-07 | $6.33 | $11.14 | 111,319 | — | — |
| 1978-09-06 | $6.33 | $11.14 | 81,877 | — | — |
| 1978-09-05 | $6.33 | $11.14 | 136,274 | — | — |
| 1978-09-01 | $6.37 | $11.21 | 95,056 | — | — |
| 1978-08-31 | $6.37 | $11.21 | 63,370 | — | — |
| 1978-08-30 | $6.37 | $11.21 | 75,708 | — | — |
| 1978-08-29 | $6.37 | $11.21 | 61,968 | — | — |
| 1978-08-28 | $6.33 | $11.14 | 247,593 | — | — |
| 1978-08-25 | $6.46 | $11.37 | 117,207 | — | — |
| 1978-08-24 | $6.33 | $11.14 | 212,543 | — | — |
| 1978-08-23 | $6.64 | $11.40 | 79,353 | — | — |
| 1978-08-22 | $6.64 | $11.40 | 137,116 | — | — |
| 1978-08-21 | $6.60 | $11.33 | 82,718 | — | — |
| 1978-08-18 | $6.55 | $11.25 | 94,495 | — | — |
| 1978-08-17 | $6.51 | $11.17 | 347,135 | — | — |
| 1978-08-16 | $6.55 | $11.25 | 54,958 | — | — |
| 1978-08-15 | $6.55 | $11.25 | 69,259 | — | — |
| 1978-08-14 | $6.51 | $11.17 | 98,981 | — | — |
| 1978-08-11 | $6.51 | $11.17 | 72,624 | — | — |
| 1978-08-10 | $6.51 | $11.17 | 301,991 | — | — |
| 1978-08-09 | $6.46 | $11.10 | 134,031 | — | — |
| 1978-08-08 | $6.51 | $11.17 | 91,971 | — | — |
| 1978-08-07 | $6.51 | $11.17 | 374,895 | — | — |
| 1978-08-04 | $6.51 | $11.17 | 223,479 | — | — |
| 1978-08-03 | $6.46 | $11.10 | 181,138 | — | — |
| 1978-08-02 | $6.51 | $11.17 | 103,468 | — | — |
| 1978-08-01 | $6.51 | $11.17 | 110,197 | — | — |
| 1978-07-31 | $6.51 | $11.17 | 66,735 | — | — |
| 1978-07-28 | $6.42 | $11.02 | 76,830 | — | — |
| 1978-07-27 | $6.42 | $11.02 | 135,433 | — | — |
| 1978-07-26 | $6.29 | $10.79 | 89,167 | — | — |
| 1978-07-25 | $6.33 | $10.87 | 87,765 | — | — |
| 1978-07-24 | $6.33 | $10.87 | 88,046 | — | — |
| 1978-07-21 | $6.33 | $10.87 | 70,100 | — | — |
| 1978-07-20 | $6.33 | $10.87 | 83,559 | — | — |
| 1978-07-19 | $6.37 | $10.94 | 171,605 | — | — |
| 1978-07-18 | $6.33 | $10.87 | 67,576 | — | — |
| 1978-07-17 | $6.29 | $10.79 | 94,775 | — | — |
| 1978-07-14 | $6.29 | $10.79 | 139,359 | — | — |
| 1978-07-13 | $6.33 | $10.87 | 89,167 | — | — |
| 1978-07-12 | $6.29 | $10.79 | 69,820 | — | — |
| 1978-07-11 | $6.24 | $10.71 | 97,860 | — | — |
| 1978-07-10 | $6.20 | $10.64 | 106,272 | — | — |
| 1978-07-07 | $6.24 | $10.71 | 123,376 | — | — |
| 1978-07-06 | $6.20 | $10.64 | 122,535 | — | — |
| 1978-07-05 | $6.15 | $10.56 | 123,656 | — | — |
| 1978-07-03 | $6.20 | $10.64 | 95,616 | — | — |
| 1978-06-30 | $6.24 | $10.71 | 92,532 | — | — |
| 1978-06-29 | $6.24 | $10.71 | 208,057 | — | — |
| 1978-06-28 | $6.24 | $10.71 | 109,076 | — | — |
| 1978-06-27 | $6.20 | $10.64 | 69,820 | — | — |
| 1978-06-26 | $6.11 | $10.48 | 263,015 | — | — |
| 1978-06-23 | $6.11 | $10.48 | 132,068 | — | — |
| 1978-06-22 | $6.11 | $10.48 | 107,113 | — | — |
| 1978-06-21 | $6.06 | $10.41 | 205,533 | — | — |
| 1978-06-20 | $6.11 | $10.48 | 222,918 | — | — |
| 1978-06-19 | $6.20 | $10.64 | 337,882 | — | — |
| 1978-06-16 | $6.24 | $10.71 | 101,224 | — | — |
| 1978-06-15 | $6.24 | $10.71 | 133,190 | — | — |
| 1978-06-14 | $6.29 | $10.79 | 71,502 | — | — |
| 1978-06-13 | $6.24 | $10.71 | 73,465 | — | — |
| 1978-06-12 | $6.24 | $10.71 | 197,121 | — | — |
| 1978-06-09 | $6.24 | $10.71 | 270,306 | — | — |
| 1978-06-08 | $6.24 | $10.71 | 349,659 | — | — |
| 1978-06-07 | $6.33 | $10.87 | 71,502 | — | — |
| 1978-06-06 | $6.33 | $10.87 | 116,366 | — | — |
| 1978-06-05 | $6.29 | $10.79 | 84,961 | — | — |
| 1978-06-02 | $6.29 | $10.79 | 67,016 | — | — |
| 1978-06-01 | $6.29 | $10.79 | 72,063 | — | — |
| 1978-05-31 | $6.24 | $10.71 | 81,036 | — | — |
| 1978-05-30 | $6.33 | $10.87 | 65,894 | — | — |
| 1978-05-26 | $6.24 | $10.71 | 79,073 | — | — |
| 1978-05-25 | $6.24 | $10.71 | 95,897 | — | — |
| 1978-05-24 | $6.20 | $10.64 | 158,987 | — | — |
| 1978-05-23 | $6.29 | $10.79 | 136,274 | — | — |
| 1978-05-22 | $6.51 | $10.90 | 79,073 | — | — |
| 1978-05-19 | $6.46 | $10.82 | 67,016 | — | — |
| 1978-05-18 | $6.46 | $10.82 | 199,084 | — | — |
| 1978-05-17 | $6.46 | $10.82 | 75,708 | — | — |
| 1978-05-16 | $6.46 | $10.82 | 114,403 | — | — |
| 1978-05-15 | $6.46 | $10.82 | 126,460 | — | — |
| 1978-05-12 | $6.42 | $10.75 | 171,605 | — | — |
| 1978-05-11 | $6.51 | $10.90 | 177,774 | — | — |
| 1978-05-10 | $6.51 | $10.90 | 87,485 | — | — |
| 1978-05-09 | $6.46 | $10.82 | 161,791 | — | — |
| 1978-05-08 | $6.46 | $10.82 | 160,669 | — | — |
| 1978-05-05 | $6.46 | $10.82 | 104,309 | — | — |
| 1978-05-04 | $6.51 | $10.90 | 119,731 | — | — |
| 1978-05-03 | $6.55 | $10.97 | 54,398 | — | — |
| 1978-05-02 | $6.55 | $10.97 | 82,998 | — | — |
| 1978-05-01 | $6.51 | $10.90 | 148,332 | — | — |
| 1978-04-28 | $6.55 | $10.97 | 67,857 | — | — |
| 1978-04-27 | $6.51 | $10.90 | 81,877 | — | — |
| 1978-04-26 | $6.55 | $10.97 | 78,512 | — | — |
| 1978-04-25 | $6.60 | $11.05 | 128,423 | — | — |
| 1978-04-24 | $6.55 | $10.97 | 80,194 | — | — |
| 1978-04-21 | $6.55 | $10.97 | 107,113 | — | — |
| 1978-04-20 | $6.55 | $10.97 | 73,745 | — | — |
| 1978-04-19 | $6.60 | $11.05 | 179,176 | — | — |
| 1978-04-18 | $6.55 | $10.97 | 109,356 | — | — |
| 1978-04-17 | $6.55 | $10.97 | 137,396 | — | — |
| 1978-04-14 | $6.60 | $11.05 | 304,234 | — | — |
| 1978-04-13 | $6.60 | $11.05 | 46,827 | — | — |
| 1978-04-12 | $6.64 | $11.12 | 72,624 | — | — |
| 1978-04-11 | $6.60 | $11.05 | 75,147 | — | — |
| 1978-04-10 | $6.60 | $11.05 | 83,559 | — | — |
| 1978-04-07 | $6.64 | $11.12 | 92,252 | — | — |
| 1978-04-06 | $6.64 | $11.12 | 79,634 | — | — |
| 1978-04-05 | $6.69 | $11.20 | 85,802 | — | — |
| 1978-04-04 | $6.69 | $11.20 | 55,239 | — | — |
| 1978-04-03 | $6.64 | $11.12 | 73,745 | — | — |
| 1978-03-31 | $6.69 | $11.20 | 62,529 | — | — |
| 1978-03-30 | $6.64 | $11.12 | 79,073 | — | — |
| 1978-03-29 | $6.69 | $11.20 | 53,556 | — | — |
| 1978-03-28 | $6.64 | $11.12 | 43,462 | — | — |
| 1978-03-27 | $6.69 | $11.20 | 64,772 | — | — |
| 1978-03-23 | $6.69 | $11.20 | 51,313 | — | — |
| 1978-03-22 | $6.69 | $11.20 | 103,187 | — | — |
| 1978-03-21 | $6.64 | $11.12 | 69,820 | — | — |
| 1978-03-20 | $6.69 | $11.20 | 73,465 | — | — |
| 1978-03-17 | $6.69 | $11.20 | 198,243 | — | — |
| 1978-03-16 | $6.73 | $11.27 | 47,107 | — | — |
| 1978-03-15 | $6.73 | $11.27 | 120,011 | — | — |
| 1978-03-14 | $6.78 | $11.35 | 43,182 | — | — |
| 1978-03-13 | $6.78 | $11.35 | 107,393 | — | — |
| 1978-03-10 | $6.69 | $11.20 | 104,870 | — | — |
| 1978-03-09 | $6.60 | $11.05 | 161,230 | — | — |
| 1978-03-08 | $6.64 | $11.12 | 93,934 | — | — |
| 1978-03-07 | $6.60 | $11.05 | 64,772 | — | — |
| 1978-03-06 | $6.60 | $11.05 | 94,775 | — | — |
| 1978-03-03 | $6.60 | $11.05 | 354,145 | — | — |
| 1978-03-02 | $6.60 | $11.05 | 462,940 | — | — |
| 1978-03-01 | $6.64 | $11.12 | 66,174 | — | — |
| 1978-02-28 | $6.60 | $11.05 | 91,130 | — | — |
| 1978-02-27 | $6.64 | $11.12 | 102,066 | — | — |
| 1978-02-24 | $6.60 | $11.05 | 91,691 | — | — |
| 1978-02-23 | $6.64 | $11.12 | 90,008 | — | — |
| 1978-02-22 | $6.87 | $11.23 | 83,840 | — | — |
| 1978-02-21 | $6.78 | $11.08 | 131,227 | — | — |
| 1978-02-17 | $6.87 | $11.23 | 47,668 | — | — |
| 1978-02-16 | $6.91 | $11.30 | 50,472 | — | — |
| 1978-02-15 | $6.87 | $11.23 | 47,388 | — | — |
| 1978-02-14 | $6.82 | $11.15 | 97,018 | — | — |
| 1978-02-13 | $6.82 | $11.15 | 56,641 | — | — |
| 1978-02-10 | $6.87 | $11.23 | 76,269 | — | — |
| 1978-02-09 | $6.78 | $11.08 | 67,016 | — | — |
| 1978-02-08 | $6.82 | $11.15 | 84,681 | — | — |
| 1978-02-07 | $6.82 | $11.15 | 16,824 | — | — |
| 1978-02-06 | $6.78 | $11.08 | 33,648 | — | — |
| 1978-02-03 | $6.82 | $11.15 | 52,154 | — | — |
| 1978-02-02 | $6.82 | $11.15 | 178,334 | — | — |
| 1978-02-01 | $6.82 | $11.15 | 46,827 | — | — |
| 1978-01-31 | $6.78 | $11.08 | 52,435 | — | — |
| 1978-01-30 | $6.82 | $11.15 | 86,363 | — | — |
| 1978-01-27 | $6.78 | $11.08 | 81,877 | — | — |
| 1978-01-26 | $6.73 | $11.01 | 54,398 | — | — |
| 1978-01-25 | $6.78 | $11.08 | 67,857 | — | — |
| 1978-01-24 | $6.78 | $11.08 | 88,046 | — | — |
| 1978-01-23 | $6.78 | $11.08 | 113,562 | — | — |
| 1978-01-20 | $6.82 | $11.15 | 22,712 | — | — |
| 1978-01-19 | $6.82 | $11.15 | 60,847 | — | — |
| 1978-01-18 | $6.82 | $11.15 | 55,519 | — | — |
| 1978-01-17 | $6.87 | $11.23 | 54,398 | — | — |
| 1978-01-16 | $6.82 | $11.15 | 63,931 | — | — |
| 1978-01-13 | $6.82 | $11.15 | 39,536 | — | — |
| 1978-01-12 | $6.82 | $11.15 | 78,232 | — | — |
| 1978-01-11 | $6.82 | $11.15 | 56,641 | — | — |
| 1978-01-10 | $6.78 | $11.08 | 163,473 | — | — |
| 1978-01-09 | $6.87 | $11.23 | 176,091 | — | — |
| 1978-01-06 | $6.91 | $11.30 | 123,096 | — | — |
| 1978-01-05 | $6.87 | $11.23 | 91,410 | — | — |
| 1978-01-04 | $6.95 | $11.37 | 133,751 | — | — |
| 1978-01-03 | $7.00 | $11.44 | 52,996 | — | — |