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
- 1970-01-02 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 | $1.99 | $2.01 | 1,968,000 | — | — |
| 1978-12-28 | $1.97 | $1.99 | 540,000 | — | — |
| 1978-12-27 | $1.98 | $2.00 | 624,000 | — | — |
| 1978-12-26 | $2.03 | $2.05 | 1,836,000 | — | — |
| 1978-12-22 | $2.03 | $2.05 | 1,472,000 | — | — |
| 1978-12-21 | $2.00 | $2.02 | 900,000 | — | — |
| 1978-12-20 | $1.95 | $1.97 | 748,000 | — | — |
| 1978-12-19 | $1.90 | $1.92 | 444,000 | — | — |
| 1978-12-18 | $1.89 | $1.91 | 1,256,000 | — | — |
| 1978-12-15 | $1.94 | $1.96 | 660,000 | — | — |
| 1978-12-14 | $1.97 | $1.99 | 352,000 | — | — |
| 1978-12-13 | $1.91 | $1.93 | 952,000 | — | — |
| 1978-12-12 | $1.93 | $1.96 | 328,000 | — | — |
| 1978-12-11 | $1.97 | $1.99 | 604,000 | — | — |
| 1978-12-08 | $1.91 | $1.93 | 428,000 | — | — |
| 1978-12-07 | $1.94 | $1.96 | 1,704,000 | — | — |
| 1978-12-06 | $2.01 | $2.03 | 3,776,000 | — | — |
| 1978-12-05 | $2.03 | $2.05 | 940,000 | — | — |
| 1978-12-04 | $2.02 | $2.04 | 3,356,000 | — | — |
| 1978-12-01 | $2.01 | $2.03 | 2,596,000 | — | — |
| 1978-11-30 | $1.87 | $1.89 | 1,068,000 | — | — |
| 1978-11-29 | $1.83 | $1.85 | 776,000 | — | — |
| 1978-11-28 | $1.85 | $1.87 | 936,000 | — | — |
| 1978-11-27 | $1.88 | $1.90 | 1,276,000 | — | — |
| 1978-11-24 | $1.86 | $1.88 | 872,000 | — | — |
| 1978-11-22 | $1.78 | $1.80 | 176,000 | — | — |
| 1978-11-21 | $1.77 | $1.78 | 1,200,000 | — | — |
| 1978-11-20 | $1.79 | $1.81 | 1,264,000 | — | — |
| 1978-11-17 | $1.76 | $1.78 | 1,692,000 | — | — |
| 1978-11-16 | $1.73 | $1.75 | 280,000 | — | — |
| 1978-11-15 | $1.70 | $1.72 | 1,236,000 | — | — |
| 1978-11-14 | $1.69 | $1.71 | 1,568,000 | — | — |
| 1978-11-13 | $1.71 | $1.73 | 848,000 | — | — |
| 1978-11-10 | $1.76 | $1.78 | 404,000 | — | — |
| 1978-11-09 | $1.75 | $1.77 | 660,000 | — | — |
| 1978-11-08 | $1.78 | $1.79 | 836,000 | — | — |
| 1978-11-07 | $1.74 | $1.76 | 1,000,000 | — | — |
| 1978-11-06 | $1.78 | $1.80 | 2,148,000 | — | — |
| 1978-11-03 | $1.76 | $1.78 | 2,680,000 | — | — |
| 1978-11-02 | $1.71 | $1.73 | 2,088,000 | — | — |
| 1978-11-01 | $1.74 | $1.76 | 3,100,000 | — | — |
| 1978-10-31 | $1.63 | $1.64 | 1,860,000 | — | — |
| 1978-10-30 | $1.72 | $1.73 | 1,816,000 | — | — |
| 1978-10-27 | $1.61 | $1.62 | 2,820,000 | — | — |
| 1978-10-26 | $1.72 | $1.74 | 2,868,000 | — | — |
| 1978-10-25 | $1.77 | $1.79 | 1,788,000 | — | — |
| 1978-10-24 | $1.82 | $1.84 | 564,000 | — | — |
| 1978-10-23 | $1.86 | $1.88 | 1,456,000 | — | — |
| 1978-10-20 | $1.89 | $1.91 | 2,800,000 | — | — |
| 1978-10-19 | $1.94 | $1.96 | 2,132,000 | — | — |
| 1978-10-18 | $2.02 | $2.04 | 1,284,000 | — | — |
| 1978-10-17 | $2.08 | $2.10 | 1,200,000 | — | — |
| 1978-10-16 | $2.09 | $2.12 | 1,384,000 | — | — |
| 1978-10-13 | $2.13 | $2.15 | 180,000 | — | — |
| 1978-10-12 | $2.13 | $2.15 | 2,224,000 | — | — |
| 1978-10-11 | $2.11 | $2.14 | 264,000 | — | — |
| 1978-10-10 | $2.08 | $2.10 | 828,000 | — | — |
| 1978-10-09 | $2.08 | $2.10 | 1,656,000 | — | — |
| 1978-10-06 | $2.08 | $2.10 | 740,000 | — | — |
| 1978-10-05 | $2.09 | $2.11 | 3,024,000 | — | — |
| 1978-10-04 | $2.09 | $2.11 | 716,000 | — | — |
| 1978-10-03 | $2.06 | $2.08 | 516,000 | — | — |
| 1978-10-02 | $2.08 | $2.10 | 652,000 | — | — |
| 1978-09-29 | $2.06 | $2.08 | 540,000 | — | — |
| 1978-09-28 | $2.07 | $2.09 | 744,000 | — | — |
| 1978-09-27 | $2.04 | $2.06 | 1,200,000 | — | — |
| 1978-09-26 | $2.10 | $2.12 | 1,140,000 | — | — |
| 1978-09-25 | $2.07 | $2.09 | 504,000 | — | — |
| 1978-09-22 | $2.09 | $2.11 | 3,560,000 | — | — |
| 1978-09-21 | $2.05 | $2.07 | 2,460,000 | — | — |
| 1978-09-20 | $2.05 | $2.08 | 3,336,000 | — | — |
| 1978-09-19 | $2.09 | $2.11 | 1,952,000 | — | — |
| 1978-09-18 | $2.09 | $2.11 | 1,884,000 | — | — |
| 1978-09-15 | $2.18 | $2.20 | 1,664,000 | — | — |
| 1978-09-14 | $2.21 | $2.23 | 604,000 | — | — |
| 1978-09-13 | $2.21 | $2.23 | 836,000 | — | — |
| 1978-09-12 | $2.23 | $2.26 | 704,000 | — | — |
| 1978-09-11 | $2.29 | $2.32 | 1,216,000 | — | — |
| 1978-09-08 | $2.32 | $2.34 | 2,100,000 | — | — |
| 1978-09-07 | $2.19 | $2.22 | 1,296,000 | — | — |
| 1978-09-06 | $2.18 | $2.20 | 1,784,000 | — | — |
| 1978-09-05 | $2.14 | $2.16 | 1,308,000 | — | — |
| 1978-09-01 | $2.14 | $2.16 | 424,000 | — | — |
| 1978-08-31 | $2.13 | $2.15 | 1,432,000 | — | — |
| 1978-08-30 | $2.15 | $2.17 | 852,000 | — | — |
| 1978-08-29 | $2.14 | $2.17 | 1,144,000 | — | — |
| 1978-08-28 | $2.18 | $2.20 | 832,000 | — | — |
| 1978-08-25 | $2.18 | $2.20 | 912,000 | — | — |
| 1978-08-24 | $2.16 | $2.18 | 1,588,000 | — | — |
| 1978-08-23 | $2.11 | $2.13 | 1,672,000 | — | — |
| 1978-08-22 | $2.04 | $2.07 | 1,400,000 | — | — |
| 1978-08-21 | $2.01 | $2.03 | 1,264,000 | — | — |
| 1978-08-18 | $2.00 | $2.02 | 2,788,000 | — | — |
| 1978-08-17 | $1.99 | $2.02 | 1,628,000 | — | — |
| 1978-08-16 | $2.06 | $2.08 | 2,008,000 | — | — |
| 1978-08-15 | $2.08 | $2.10 | 1,032,000 | — | — |
| 1978-08-14 | $2.09 | $2.11 | 392,000 | — | — |
| 1978-08-11 | $2.11 | $2.13 | 936,000 | — | — |
| 1978-08-10 | $2.13 | $2.15 | 2,520,000 | — | — |
| 1978-08-09 | $2.17 | $2.19 | 2,344,000 | — | — |
| 1978-08-08 | $2.14 | $2.16 | 1,012,000 | — | — |
| 1978-08-07 | $2.13 | $2.15 | 1,564,000 | — | — |
| 1978-08-04 | $2.13 | $2.15 | 1,676,000 | — | — |
| 1978-08-03 | $2.17 | $2.19 | 2,344,000 | — | — |
| 1978-08-02 | $2.22 | $2.24 | 1,948,000 | — | — |
| 1978-08-01 | $2.09 | $2.11 | 4,464,000 | — | — |
| 1978-07-31 | $2.08 | $2.10 | 3,528,000 | — | — |
| 1978-07-28 | $1.99 | $2.02 | 532,000 | — | — |
| 1978-07-27 | $1.99 | $2.01 | 1,048,000 | — | — |
| 1978-07-26 | $1.98 | $2.00 | 2,928,000 | — | — |
| 1978-07-25 | $2.01 | $2.03 | 1,412,000 | — | — |
| 1978-07-24 | $1.88 | $1.90 | 868,000 | — | — |
| 1978-07-21 | $1.86 | $1.88 | 584,000 | — | — |
| 1978-07-20 | $1.87 | $1.89 | 1,304,000 | — | — |
| 1978-07-19 | $1.87 | $1.89 | 680,000 | — | — |
| 1978-07-18 | $1.84 | $1.86 | 552,000 | — | — |
| 1978-07-17 | $1.84 | $1.86 | 1,564,000 | — | — |
| 1978-07-14 | $1.91 | $1.93 | 1,756,000 | — | — |
| 1978-07-13 | $1.83 | $1.84 | 660,000 | — | — |
| 1978-07-12 | $1.84 | $1.86 | 724,000 | — | — |
| 1978-07-11 | $1.84 | $1.86 | 1,004,000 | — | — |
| 1978-07-10 | $1.83 | $1.84 | 972,000 | — | — |
| 1978-07-07 | $1.79 | $1.81 | 2,044,000 | — | — |
| 1978-07-06 | $1.81 | $1.83 | 888,000 | — | — |
| 1978-07-05 | $1.83 | $1.84 | 2,180,000 | — | — |
| 1978-07-03 | $1.84 | $1.86 | 1,084,000 | — | — |
| 1978-06-30 | $1.92 | $1.94 | 316,000 | — | — |
| 1978-06-29 | $1.93 | $1.95 | 972,000 | — | — |
| 1978-06-28 | $1.95 | $1.97 | 1,120,000 | — | — |
| 1978-06-27 | $1.93 | $1.95 | 1,732,000 | — | — |
| 1978-06-26 | $1.93 | $1.95 | 1,264,000 | — | — |
| 1978-06-23 | $1.98 | $2.00 | 3,116,000 | — | — |
| 1978-06-22 | $1.93 | $1.95 | 2,680,000 | — | — |
| 1978-06-21 | $1.87 | $1.89 | 4,164,000 | — | — |
| 1978-06-20 | $1.88 | $1.90 | 2,876,000 | — | — |
| 1978-06-19 | $1.88 | $1.90 | 2,408,000 | — | — |
| 1978-06-16 | $1.92 | $1.94 | 2,988,000 | — | — |
| 1978-06-15 | $1.91 | $1.93 | 3,584,000 | — | — |
| 1978-06-14 | $1.88 | $1.90 | 8,228,000 | — | — |
| 1978-06-13 | $1.89 | $1.91 | 14,912,000 | — | — |
| 1978-06-12 | $1.69 | $1.71 | 9,536,000 | — | — |
| 1978-06-09 | $1.58 | $1.60 | 1,408,000 | — | — |
| 1978-06-08 | $1.59 | $1.60 | 648,000 | — | — |
| 1978-06-07 | $1.60 | $1.61 | 808,000 | — | — |
| 1978-06-06 | $1.59 | $1.61 | 2,504,000 | — | — |
| 1978-06-05 | $1.59 | $1.60 | 2,312,000 | — | — |
| 1978-06-02 | $1.53 | $1.55 | 856,000 | — | — |
| 1978-06-01 | $1.53 | $1.54 | 2,944,000 | — | — |
| 1978-05-31 | $1.50 | $1.52 | 2,552,000 | — | — |
| 1978-05-30 | $1.48 | $1.49 | 540,000 | — | — |
| 1978-05-26 | $1.43 | $1.45 | 848,000 | — | — |
| 1978-05-25 | $1.43 | $1.44 | 764,000 | — | — |
| 1978-05-24 | $1.43 | $1.44 | 540,000 | — | — |
| 1978-05-23 | $1.45 | $1.47 | 800,000 | — | — |
| 1978-05-22 | $1.47 | $1.48 | 1,000,000 | — | — |
| 1978-05-19 | $1.40 | $1.42 | 1,416,000 | — | — |
| 1978-05-18 | $1.43 | $1.44 | 1,632,000 | — | — |
| 1978-05-17 | $1.47 | $1.48 | 1,780,000 | — | — |
| 1978-05-16 | $1.48 | $1.50 | 3,444,000 | — | — |
| 1978-05-15 | $1.48 | $1.50 | 1,656,000 | — | — |
| 1978-05-12 | $1.45 | $1.47 | 2,916,000 | — | — |
| 1978-05-11 | $1.40 | $1.42 | 1,340,000 | — | — |
| 1978-05-10 | $1.36 | $1.38 | 1,216,000 | — | — |
| 1978-05-09 | $1.34 | $1.36 | 1,036,000 | — | — |
| 1978-05-08 | $1.36 | $1.37 | 500,000 | — | — |
| 1978-05-05 | $1.39 | $1.40 | 3,576,000 | — | — |
| 1978-05-04 | $1.36 | $1.38 | 4,080,000 | — | — |
| 1978-05-03 | $1.32 | $1.34 | 3,516,000 | — | — |
| 1978-05-02 | $1.30 | $1.31 | 1,760,000 | — | — |
| 1978-05-01 | $1.28 | $1.29 | 732,000 | — | — |
| 1978-04-28 | $1.25 | $1.26 | 296,000 | — | — |
| 1978-04-27 | $1.24 | $1.25 | 560,000 | — | — |
| 1978-04-26 | $1.26 | $1.27 | 712,000 | — | — |
| 1978-04-25 | $1.25 | $1.27 | 532,000 | — | — |
| 1978-04-24 | $1.25 | $1.27 | 592,000 | — | — |
| 1978-04-21 | $1.26 | $1.27 | 1,376,000 | — | — |
| 1978-04-20 | $1.28 | $1.30 | 1,020,000 | — | — |
| 1978-04-19 | $1.26 | $1.28 | 616,000 | — | — |
| 1978-04-18 | $1.25 | $1.26 | 1,684,000 | — | — |
| 1978-04-17 | $1.27 | $1.29 | 2,304,000 | — | — |
| 1978-04-14 | $1.26 | $1.27 | 1,984,000 | — | — |
| 1978-04-13 | $1.20 | $1.21 | 1,332,000 | — | — |
| 1978-04-12 | $1.18 | $1.19 | 740,000 | — | — |
| 1978-04-11 | $1.14 | $1.16 | 584,000 | — | — |
| 1978-04-10 | $1.15 | $1.16 | 476,000 | — | — |
| 1978-04-07 | $1.14 | $1.16 | 404,000 | — | — |
| 1978-04-06 | $1.13 | $1.15 | 564,000 | — | — |
| 1978-04-05 | $1.15 | $1.17 | 896,000 | — | — |
| 1978-04-04 | $1.08 | $1.10 | 312,000 | — | — |
| 1978-04-03 | $1.08 | $1.10 | 264,000 | — | — |
| 1978-03-31 | $1.09 | $1.10 | 1,996,000 | — | — |
| 1978-03-30 | $1.11 | $1.12 | 2,032,000 | — | — |
| 1978-03-29 | $1.11 | $1.12 | 1,160,000 | — | — |
| 1978-03-28 | $1.07 | $1.08 | 564,000 | — | — |
| 1978-03-27 | $1.05 | $1.06 | 136,000 | — | — |
| 1978-03-23 | $1.04 | $1.05 | 300,000 | — | — |
| 1978-03-22 | $1.04 | $1.05 | 160,000 | — | — |
| 1978-03-21 | $1.05 | $1.06 | 384,000 | — | — |
| 1978-03-20 | $1.06 | $1.07 | 424,000 | — | — |
| 1978-03-17 | $1.05 | $1.06 | 196,000 | — | — |
| 1978-03-16 | $1.04 | $1.05 | 732,000 | — | — |
| 1978-03-15 | $1.04 | $1.05 | 992,000 | — | — |
| 1978-03-14 | $1.00 | $1.01 | 1,232,000 | — | — |
| 1978-03-13 | $1.02 | $1.03 | 1,296,000 | — | — |
| 1978-03-10 | $1.09 | $1.10 | 528,000 | — | — |
| 1978-03-09 | $1.08 | $1.10 | 896,000 | — | — |
| 1978-03-08 | $1.06 | $1.07 | 672,000 | — | — |
| 1978-03-07 | $1.02 | $1.03 | 124,000 | — | — |
| 1978-03-06 | $1.02 | $1.03 | 112,000 | — | — |
| 1978-03-03 | $1.03 | $1.04 | 1,336,000 | — | — |
| 1978-03-02 | $1.02 | $1.03 | 368,000 | — | — |
| 1978-03-01 | $0.99 | $1.00 | 408,000 | — | — |
| 1978-02-28 | $0.98 | $0.99 | 292,000 | — | — |
| 1978-02-27 | $0.98 | $0.99 | 416,000 | — | — |
| 1978-02-24 | $0.98 | $0.99 | 1,384,000 | — | — |
| 1978-02-23 | $0.94 | $0.95 | 368,000 | — | — |
| 1978-02-22 | $0.93 | $0.94 | 656,000 | — | — |
| 1978-02-21 | $0.93 | $0.94 | 452,000 | — | — |
| 1978-02-17 | $0.97 | $0.98 | 144,000 | — | — |
| 1978-02-16 | $0.97 | $0.98 | 1,228,000 | — | — |
| 1978-02-15 | $0.99 | $1.00 | 1,544,000 | — | — |
| 1978-02-14 | $1.01 | $1.02 | 1,908,000 | — | — |
| 1978-02-13 | $1.04 | $1.05 | 640,000 | — | — |
| 1978-02-10 | $1.04 | $1.05 | 188,000 | — | — |
| 1978-02-09 | $1.05 | $1.06 | 408,000 | — | — |
| 1978-02-08 | $1.06 | $1.07 | 428,000 | — | — |
| 1978-02-07 | $1.04 | $1.05 | 256,000 | — | — |
| 1978-02-06 | $1.03 | $1.05 | 396,000 | — | — |
| 1978-02-03 | $1.04 | $1.05 | 128,000 | — | — |
| 1978-02-02 | $1.04 | $1.05 | 424,000 | — | — |
| 1978-02-01 | $1.03 | $1.05 | 364,000 | — | — |
| 1978-01-31 | $1.02 | $1.03 | 288,000 | — | — |
| 1978-01-30 | $1.03 | $1.04 | 152,000 | — | — |
| 1978-01-27 | $1.03 | $1.04 | 180,000 | — | — |
| 1978-01-26 | $1.04 | $1.05 | 268,000 | — | — |
| 1978-01-25 | $1.06 | $1.07 | 388,000 | — | — |
| 1978-01-24 | $1.06 | $1.07 | 336,000 | — | — |
| 1978-01-23 | $1.07 | $1.08 | 440,000 | — | — |
| 1978-01-20 | $1.07 | $1.08 | 28,000 | — | — |
| 1978-01-19 | $1.07 | $1.08 | 284,000 | — | — |
| 1978-01-18 | $1.08 | $1.09 | 124,000 | — | — |
| 1978-01-17 | $1.05 | $1.06 | 216,000 | — | — |
| 1978-01-16 | $1.03 | $1.04 | 840,000 | — | — |
| 1978-01-13 | $1.04 | $1.05 | 360,000 | — | — |
| 1978-01-12 | $1.03 | $1.04 | 520,000 | — | — |
| 1978-01-11 | $1.03 | $1.04 | 1,160,000 | — | — |
| 1978-01-10 | $1.03 | $1.04 | 2,480,000 | — | — |
| 1978-01-09 | $1.05 | $1.06 | 1,252,000 | — | — |
| 1978-01-06 | $1.10 | $1.11 | 792,000 | — | — |
| 1978-01-05 | $1.11 | $1.12 | 656,000 | — | — |
| 1978-01-04 | $1.11 | $1.12 | 1,552,000 | — | — |
| 1978-01-03 | $1.14 | $1.15 | 196,000 | — | — |