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 | $3.51 | $3.56 | 86,301 | — | — |
| 1978-12-28 | $3.51 | $3.56 | 50,830 | — | — |
| 1978-12-27 | $3.51 | $3.56 | 34,808 | — | — |
| 1978-12-26 | $3.62 | $3.67 | 29,835 | — | — |
| 1978-12-22 | $3.62 | $3.67 | 56,687 | — | — |
| 1978-12-21 | $3.51 | $3.56 | 23,647 | — | — |
| 1978-12-20 | $3.39 | $3.44 | 24,200 | — | — |
| 1978-12-19 | $3.51 | $3.56 | 17,238 | — | — |
| 1978-12-18 | $3.39 | $3.44 | 21,548 | — | — |
| 1978-12-15 | $3.51 | $3.56 | 15,470 | — | — |
| 1978-12-14 | $3.51 | $3.56 | 10,498 | — | — |
| 1978-12-13 | $3.51 | $3.56 | 23,095 | — | — |
| 1978-12-12 | $3.62 | $3.67 | 26,520 | — | — |
| 1978-12-11 | $3.62 | $3.67 | 9,282 | — | — |
| 1978-12-08 | $3.62 | $3.67 | 13,260 | — | — |
| 1978-12-07 | $3.62 | $3.67 | 7,956 | — | — |
| 1978-12-06 | $3.85 | $3.90 | 12,155 | — | — |
| 1978-12-05 | $3.73 | $3.79 | 10,719 | — | — |
| 1978-12-04 | $3.73 | $3.79 | 18,675 | — | — |
| 1978-12-01 | $3.73 | $3.79 | 14,918 | — | — |
| 1978-11-30 | $3.73 | $3.79 | 15,691 | — | — |
| 1978-11-29 | $3.73 | $3.79 | 17,459 | — | — |
| 1978-11-28 | $3.85 | $3.90 | 8,951 | — | — |
| 1978-11-27 | $3.96 | $4.02 | 25,747 | — | — |
| 1978-11-24 | $3.96 | $4.02 | 6,078 | — | — |
| 1978-11-22 | $4.07 | $4.13 | 8,509 | — | — |
| 1978-11-21 | $4.07 | $4.13 | 23,979 | — | — |
| 1978-11-20 | $4.07 | $4.13 | 17,128 | — | — |
| 1978-11-17 | $4.19 | $4.25 | 6,299 | — | — |
| 1978-11-16 | $4.19 | $4.25 | 18,454 | — | — |
| 1978-11-15 | $4.19 | $4.25 | 7,072 | — | — |
| 1978-11-14 | $4.19 | $4.25 | 46,521 | — | — |
| 1978-11-13 | $4.19 | $4.25 | 10,719 | — | — |
| 1978-11-10 | $4.30 | $4.36 | 6,520 | — | — |
| 1978-11-09 | $4.30 | $4.36 | 3,426 | — | — |
| 1978-11-08 | $4.41 | $4.48 | 4,420 | — | — |
| 1978-11-07 | $4.30 | $4.36 | 8,509 | — | — |
| 1978-11-06 | $4.30 | $4.36 | 9,835 | — | — |
| 1978-11-03 | $4.19 | $4.25 | 13,150 | — | — |
| 1978-11-02 | $4.19 | $4.25 | 27,736 | — | — |
| 1978-11-01 | $3.96 | $4.02 | 20,332 | — | — |
| 1978-10-31 | $3.85 | $3.90 | 29,614 | — | — |
| 1978-10-30 | $3.96 | $4.02 | 53,040 | — | — |
| 1978-10-27 | $4.07 | $4.13 | 24,421 | — | — |
| 1978-10-26 | $4.07 | $4.13 | 33,482 | — | — |
| 1978-10-25 | $4.19 | $4.25 | 18,675 | — | — |
| 1978-10-24 | $4.30 | $4.36 | 9,724 | — | — |
| 1978-10-23 | $4.52 | $4.59 | 29,393 | — | — |
| 1978-10-20 | $4.19 | $4.25 | 40,554 | — | — |
| 1978-10-19 | $4.64 | $4.71 | 12,045 | — | — |
| 1978-10-18 | $4.75 | $4.82 | 30,498 | — | — |
| 1978-10-17 | $4.98 | $5.05 | 17,680 | — | — |
| 1978-10-16 | $5.09 | $5.17 | 9,172 | — | — |
| 1978-10-13 | $5.20 | $5.28 | 4,089 | — | — |
| 1978-10-12 | $5.32 | $5.40 | 7,404 | — | — |
| 1978-10-11 | $5.32 | $5.40 | 45,968 | — | — |
| 1978-10-10 | $5.20 | $5.28 | 7,072 | — | — |
| 1978-10-09 | $5.20 | $5.28 | 8,398 | — | — |
| 1978-10-06 | $5.32 | $5.40 | 9,835 | — | — |
| 1978-10-05 | $5.32 | $5.40 | 7,183 | — | — |
| 1978-10-04 | $5.20 | $5.28 | 20,222 | — | — |
| 1978-10-03 | $5.32 | $5.40 | 13,702 | — | — |
| 1978-10-02 | $5.43 | $5.51 | 6,299 | — | — |
| 1978-09-29 | $5.54 | $5.63 | 15,691 | — | — |
| 1978-09-28 | $5.43 | $5.51 | 13,371 | — | — |
| 1978-09-27 | $5.54 | $5.63 | 18,896 | — | — |
| 1978-09-26 | $5.43 | $5.51 | 8,398 | — | — |
| 1978-09-25 | $5.43 | $5.51 | 14,697 | — | — |
| 1978-09-22 | $5.32 | $5.40 | 11,934 | — | — |
| 1978-09-21 | $5.20 | $5.28 | 9,172 | — | — |
| 1978-09-20 | $5.32 | $5.40 | 23,647 | — | — |
| 1978-09-19 | $5.66 | $5.74 | 6,078 | — | — |
| 1978-09-18 | $5.43 | $5.51 | 24,089 | — | — |
| 1978-09-15 | $5.54 | $5.63 | 28,730 | — | — |
| 1978-09-14 | $5.66 | $5.74 | 20,885 | — | — |
| 1978-09-13 | $5.88 | $5.97 | 34,255 | — | — |
| 1978-09-12 | $5.77 | $5.86 | 30,498 | — | — |
| 1978-09-11 | $5.88 | $5.97 | 33,150 | — | — |
| 1978-09-08 | $5.88 | $5.97 | 68,842 | — | — |
| 1978-09-07 | $5.66 | $5.74 | 31,051 | — | — |
| 1978-09-06 | $5.43 | $5.51 | 32,708 | — | — |
| 1978-09-05 | $5.54 | $5.63 | 17,901 | — | — |
| 1978-09-01 | $5.66 | $5.74 | 8,840 | — | — |
| 1978-08-31 | $5.54 | $5.63 | 15,249 | — | — |
| 1978-08-30 | $5.66 | $5.74 | 39,007 | — | — |
| 1978-08-29 | $5.54 | $5.63 | 77,350 | — | — |
| 1978-08-28 | $5.77 | $5.86 | 22,984 | — | — |
| 1978-08-25 | $5.77 | $5.86 | 35,139 | — | — |
| 1978-08-24 | $6.11 | $6.20 | 46,189 | — | — |
| 1978-08-23 | $6.11 | $6.20 | 42,432 | — | — |
| 1978-08-22 | $6.00 | $6.09 | 46,742 | — | — |
| 1978-08-21 | $6.22 | $6.32 | 56,245 | — | — |
| 1978-08-18 | $5.88 | $5.97 | 51,272 | — | — |
| 1978-08-17 | $5.66 | $5.74 | 36,576 | — | — |
| 1978-08-16 | $5.54 | $5.63 | 23,979 | — | — |
| 1978-08-15 | $5.54 | $5.63 | 22,874 | — | — |
| 1978-08-14 | $5.54 | $5.63 | 42,764 | — | — |
| 1978-08-11 | $5.32 | $5.40 | 20,995 | — | — |
| 1978-08-10 | $5.09 | $5.17 | 23,537 | — | — |
| 1978-08-09 | $5.20 | $5.28 | 22,321 | — | — |
| 1978-08-08 | $5.20 | $5.28 | 21,769 | — | — |
| 1978-08-07 | $5.32 | $5.40 | 17,901 | — | — |
| 1978-08-04 | $5.32 | $5.40 | 8,398 | — | — |
| 1978-08-03 | $5.32 | $5.40 | 24,200 | — | — |
| 1978-08-02 | $5.32 | $5.40 | 14,365 | — | — |
| 1978-08-01 | $5.32 | $5.40 | 19,448 | — | — |
| 1978-07-31 | $5.43 | $5.51 | 14,807 | — | — |
| 1978-07-28 | $5.32 | $5.40 | 8,288 | — | — |
| 1978-07-27 | $5.32 | $5.40 | 8,509 | — | — |
| 1978-07-26 | $5.43 | $5.51 | 6,299 | — | — |
| 1978-07-25 | $5.20 | $5.28 | 17,901 | — | — |
| 1978-07-24 | $5.09 | $5.17 | 7,735 | — | — |
| 1978-07-21 | $5.20 | $5.28 | 7,404 | — | — |
| 1978-07-20 | $5.32 | $5.40 | 35,581 | — | — |
| 1978-07-19 | $5.43 | $5.51 | 95,030 | — | — |
| 1978-07-18 | $5.20 | $5.28 | 20,222 | — | — |
| 1978-07-17 | $5.32 | $5.40 | 21,769 | — | — |
| 1978-07-14 | $5.54 | $5.63 | 36,355 | — | — |
| 1978-07-13 | $5.20 | $5.28 | 17,349 | — | — |
| 1978-07-12 | $5.32 | $5.40 | 18,343 | — | — |
| 1978-07-11 | $5.43 | $5.51 | 19,669 | — | — |
| 1978-07-10 | $5.32 | $5.40 | 14,255 | — | — |
| 1978-07-07 | $5.43 | $5.51 | 29,393 | — | — |
| 1978-07-06 | $5.32 | $5.40 | 12,818 | — | — |
| 1978-07-05 | $5.54 | $5.63 | 17,128 | — | — |
| 1978-07-03 | $5.77 | $5.86 | 8,067 | — | — |
| 1978-06-30 | $5.88 | $5.97 | 7,072 | — | — |
| 1978-06-29 | $5.77 | $5.86 | 24,200 | — | — |
| 1978-06-28 | $5.32 | $5.40 | 16,354 | — | — |
| 1978-06-27 | $5.54 | $5.63 | 10,387 | — | — |
| 1978-06-26 | $5.43 | $5.51 | 20,332 | — | — |
| 1978-06-23 | $5.43 | $5.51 | 5,857 | — | — |
| 1978-06-22 | $5.54 | $5.63 | 14,586 | — | — |
| 1978-06-21 | $5.43 | $5.51 | 14,586 | — | — |
| 1978-06-20 | $5.54 | $5.63 | 67,295 | — | — |
| 1978-06-19 | $5.77 | $5.86 | 22,542 | — | — |
| 1978-06-16 | $5.88 | $5.97 | 18,564 | — | — |
| 1978-06-15 | $6.00 | $6.09 | 9,835 | — | — |
| 1978-06-14 | $6.00 | $6.09 | 22,874 | — | — |
| 1978-06-13 | $6.22 | $6.32 | 4,973 | — | — |
| 1978-06-12 | $6.33 | $6.43 | 16,465 | — | — |
| 1978-06-09 | $6.33 | $6.43 | 43,206 | — | — |
| 1978-06-08 | $6.33 | $6.43 | 15,691 | — | — |
| 1978-06-07 | $6.11 | $6.20 | 19,448 | — | — |
| 1978-06-06 | $6.00 | $6.09 | 15,360 | — | — |
| 1978-06-05 | $6.11 | $6.20 | 13,592 | — | — |
| 1978-06-02 | $6.22 | $6.32 | 11,161 | — | — |
| 1978-06-01 | $6.11 | $6.20 | 2,873 | — | — |
| 1978-05-31 | $6.00 | $6.09 | 15,028 | — | — |
| 1978-05-30 | $5.88 | $5.97 | 17,680 | — | — |
| 1978-05-26 | $6.00 | $6.09 | 7,846 | — | — |
| 1978-05-25 | $6.22 | $6.32 | 21,879 | — | — |
| 1978-05-24 | $6.11 | $6.20 | 10,608 | — | — |
| 1978-05-23 | $6.11 | $6.20 | 20,995 | — | — |
| 1978-05-22 | $6.33 | $6.43 | 28,288 | — | — |
| 1978-05-19 | $6.56 | $6.66 | 16,686 | — | — |
| 1978-05-18 | $6.56 | $6.66 | 31,382 | — | — |
| 1978-05-17 | $6.56 | $6.66 | 16,133 | — | — |
| 1978-05-16 | $6.67 | $6.77 | 24,421 | — | — |
| 1978-05-15 | $6.79 | $6.89 | 35,250 | — | — |
| 1978-05-12 | $6.79 | $6.89 | 32,708 | — | — |
| 1978-05-11 | $6.33 | $6.43 | 15,802 | — | — |
| 1978-05-10 | $6.56 | $6.66 | 54,698 | — | — |
| 1978-05-09 | $6.45 | $6.54 | 29,062 | — | — |
| 1978-05-08 | $6.22 | $6.32 | 21,769 | — | — |
| 1978-05-05 | $6.22 | $6.32 | 23,205 | — | — |
| 1978-05-04 | $6.22 | $6.32 | 16,575 | — | — |
| 1978-05-03 | $6.45 | $6.54 | 46,631 | — | — |
| 1978-05-02 | $6.56 | $6.66 | 17,017 | — | — |
| 1978-05-01 | $6.45 | $6.54 | 14,476 | — | — |
| 1978-04-28 | $6.22 | $6.32 | 18,343 | — | — |
| 1978-04-27 | $6.22 | $6.32 | 16,133 | — | — |
| 1978-04-26 | $6.22 | $6.32 | 55,140 | — | — |
| 1978-04-25 | $5.88 | $5.97 | 50,057 | — | — |
| 1978-04-24 | $6.22 | $6.32 | 34,697 | — | — |
| 1978-04-21 | $6.45 | $6.54 | 19,117 | — | — |
| 1978-04-20 | $6.67 | $6.77 | 16,354 | — | — |
| 1978-04-19 | $6.56 | $6.66 | 25,305 | — | — |
| 1978-04-18 | $6.67 | $6.77 | 24,973 | — | — |
| 1978-04-17 | $6.90 | $7.00 | 67,626 | — | — |
| 1978-04-14 | $6.90 | $7.00 | 40,885 | — | — |
| 1978-04-13 | $7.01 | $7.12 | 33,040 | — | — |
| 1978-04-12 | $7.13 | $7.23 | 34,034 | — | — |
| 1978-04-11 | $7.35 | $7.46 | 98,345 | — | — |
| 1978-04-10 | $7.24 | $7.35 | 28,399 | — | — |
| 1978-04-07 | $7.01 | $7.12 | 93,483 | — | — |
| 1978-04-06 | $7.13 | $7.23 | 48,952 | — | — |
| 1978-04-05 | $6.79 | $6.89 | 43,758 | — | — |
| 1978-04-04 | $6.56 | $6.66 | 20,001 | — | — |
| 1978-04-03 | $6.56 | $6.66 | 25,968 | — | — |
| 1978-03-31 | $6.67 | $6.77 | 23,647 | — | — |
| 1978-03-30 | $6.56 | $6.66 | 49,394 | — | — |
| 1978-03-29 | $6.79 | $6.89 | 57,792 | — | — |
| 1978-03-28 | $6.45 | $6.54 | 71,825 | — | — |
| 1978-03-27 | $6.45 | $6.54 | 108,511 | — | — |
| 1978-03-23 | $5.88 | $5.97 | 16,465 | — | — |
| 1978-03-22 | $5.66 | $5.74 | 20,001 | — | — |
| 1978-03-21 | $5.77 | $5.86 | 50,167 | — | — |
| 1978-03-20 | $5.88 | $5.97 | 42,543 | — | — |
| 1978-03-17 | $6.00 | $6.09 | 44,974 | — | — |
| 1978-03-16 | $5.88 | $5.97 | 88,732 | — | — |
| 1978-03-15 | $5.77 | $5.86 | 207,961 | — | — |
| 1978-03-14 | $5.09 | $5.17 | 7,846 | — | — |
| 1978-03-13 | $4.98 | $5.05 | 8,951 | — | — |
| 1978-03-10 | $5.09 | $5.17 | 18,675 | — | — |
| 1978-03-09 | $4.98 | $5.05 | 29,062 | — | — |
| 1978-03-08 | $4.86 | $4.94 | 16,244 | — | — |
| 1978-03-07 | $4.75 | $4.82 | 10,277 | — | — |
| 1978-03-06 | $4.98 | $5.05 | 8,840 | — | — |
| 1978-03-03 | $4.98 | $5.05 | 7,183 | — | — |
| 1978-03-02 | $4.86 | $4.94 | 11,271 | — | — |
| 1978-03-01 | $4.86 | $4.94 | 27,957 | — | — |
| 1978-02-28 | $4.86 | $4.94 | 5,194 | — | — |
| 1978-02-27 | $4.86 | $4.94 | 20,995 | — | — |
| 1978-02-24 | $5.09 | $5.17 | 21,769 | — | — |
| 1978-02-23 | $5.09 | $5.17 | 16,796 | — | — |
| 1978-02-22 | $4.86 | $4.94 | 20,443 | — | — |
| 1978-02-21 | $4.98 | $5.05 | 17,349 | — | — |
| 1978-02-17 | $5.09 | $5.17 | 15,912 | — | — |
| 1978-02-16 | $5.09 | $5.17 | 21,658 | — | — |
| 1978-02-15 | $5.09 | $5.17 | 40,775 | — | — |
| 1978-02-14 | $5.09 | $5.17 | 13,039 | — | — |
| 1978-02-13 | $5.09 | $5.17 | 31,714 | — | — |
| 1978-02-10 | $5.20 | $5.28 | 25,194 | — | — |
| 1978-02-09 | $5.20 | $5.28 | 59,118 | — | — |
| 1978-02-08 | $5.20 | $5.28 | 48,731 | — | — |
| 1978-02-07 | $4.75 | $4.82 | 6,299 | — | — |
| 1978-02-06 | $4.64 | $4.71 | 41,106 | — | — |
| 1978-02-03 | $4.86 | $4.94 | 12,818 | — | — |
| 1978-02-02 | $4.75 | $4.82 | 14,697 | — | — |
| 1978-02-01 | $4.86 | $4.94 | 32,598 | — | — |
| 1978-01-31 | $4.86 | $4.94 | 21,769 | — | — |
| 1978-01-30 | $4.98 | $5.05 | 11,050 | — | — |
| 1978-01-27 | $4.75 | $4.82 | 13,592 | — | — |
| 1978-01-26 | $4.75 | $4.82 | 17,128 | — | — |
| 1978-01-25 | $4.86 | $4.94 | 20,664 | — | — |
| 1978-01-24 | $4.75 | $4.82 | 20,111 | — | — |
| 1978-01-23 | $4.52 | $4.59 | 28,620 | — | — |
| 1978-01-20 | $4.52 | $4.59 | 7,514 | — | — |
| 1978-01-19 | $4.75 | $4.82 | 54,145 | — | — |
| 1978-01-18 | $4.86 | $4.94 | 120,666 | — | — |
| 1978-01-17 | $4.07 | $4.13 | 12,597 | — | — |
| 1978-01-16 | $3.73 | $3.79 | 7,293 | — | — |
| 1978-01-13 | $3.85 | $3.90 | 14,586 | — | — |
| 1978-01-12 | $3.73 | $3.79 | 11,713 | — | — |
| 1978-01-11 | $3.85 | $3.90 | 20,332 | — | — |
| 1978-01-10 | $3.62 | $3.67 | 11,161 | — | — |
| 1978-01-09 | $3.51 | $3.56 | 5,746 | — | — |
| 1978-01-06 | $3.62 | $3.67 | 9,503 | — | — |
| 1978-01-05 | $3.62 | $3.67 | 2,431 | — | — |
| 1978-01-04 | $3.51 | $3.56 | 8,509 | — | — |
| 1978-01-03 | $3.62 | $3.67 | 9,503 | — | — |