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 | $4.71 | $6.34 | 777,225 | — | — |
| 1978-12-28 | $4.73 | $6.38 | 673,060 | — | — |
| 1978-12-27 | $4.77 | $6.43 | 1,298,045 | — | — |
| 1978-12-26 | $4.80 | $6.48 | 881,389 | — | — |
| 1978-12-22 | $4.74 | $6.40 | 568,896 | — | — |
| 1978-12-21 | $4.66 | $6.28 | 832,311 | — | — |
| 1978-12-20 | $4.67 | $6.29 | 885,395 | — | — |
| 1978-12-19 | $4.62 | $6.23 | 1,102,737 | — | — |
| 1978-12-18 | $4.62 | $6.23 | 1,342,115 | — | — |
| 1978-12-15 | $4.69 | $6.33 | 729,149 | — | — |
| 1978-12-14 | $4.74 | $6.40 | 682,075 | — | — |
| 1978-12-13 | $4.69 | $6.33 | 731,152 | — | — |
| 1978-12-12 | $4.82 | $6.50 | 546,862 | — | — |
| 1978-12-11 | $4.88 | $6.58 | 608,959 | — | — |
| 1978-12-08 | $4.82 | $6.50 | 816,286 | — | — |
| 1978-12-07 | $4.85 | $6.55 | 538,849 | — | — |
| 1978-12-06 | $4.88 | $6.58 | 1,586,500 | — | — |
| 1978-12-05 | $4.87 | $6.56 | 943,487 | — | — |
| 1978-12-04 | $4.83 | $6.51 | 808,273 | — | — |
| 1978-12-01 | $4.82 | $6.50 | 1,032,627 | — | — |
| 1978-11-30 | $4.71 | $6.34 | 1,359,141 | — | — |
| 1978-11-29 | $4.80 | $6.39 | 573,904 | — | — |
| 1978-11-28 | $4.89 | $6.51 | 473,746 | — | — |
| 1978-11-27 | $4.94 | $6.57 | 475,750 | — | — |
| 1978-11-24 | $4.97 | $6.61 | 526,830 | — | — |
| 1978-11-22 | $4.94 | $6.57 | 992,564 | — | — |
| 1978-11-21 | $4.95 | $6.59 | 656,034 | — | — |
| 1978-11-20 | $4.99 | $6.64 | 728,147 | — | — |
| 1978-11-17 | $4.97 | $6.61 | 1,303,053 | — | — |
| 1978-11-16 | $4.92 | $6.54 | 1,093,723 | — | — |
| 1978-11-15 | $4.84 | $6.44 | 1,205,900 | — | — |
| 1978-11-14 | $4.75 | $6.33 | 1,007,588 | — | — |
| 1978-11-13 | $4.67 | $6.21 | 1,233,944 | — | — |
| 1978-11-10 | $4.84 | $6.44 | 966,523 | — | — |
| 1978-11-09 | $4.83 | $6.42 | 1,042,643 | — | — |
| 1978-11-08 | $4.79 | $6.38 | 1,115,758 | — | — |
| 1978-11-07 | $4.79 | $6.38 | 1,699,678 | — | — |
| 1978-11-06 | $4.77 | $6.34 | 1,208,905 | — | — |
| 1978-11-03 | $4.79 | $6.38 | 1,813,858 | — | — |
| 1978-11-02 | $4.84 | $6.44 | 3,157,976 | — | — |
| 1978-11-01 | $5.07 | $6.74 | 2,096,303 | — | — |
| 1978-10-31 | $4.74 | $6.31 | 1,217,919 | — | — |
| 1978-10-30 | $4.84 | $6.44 | 2,019,181 | — | — |
| 1978-10-27 | $4.77 | $6.34 | 1,440,269 | — | — |
| 1978-10-26 | $4.79 | $6.38 | 1,636,579 | — | — |
| 1978-10-25 | $4.85 | $6.46 | 1,637,580 | — | — |
| 1978-10-24 | $4.84 | $6.44 | 1,821,870 | — | — |
| 1978-10-23 | $4.90 | $6.52 | 3,441,422 | — | — |
| 1978-10-20 | $4.97 | $6.61 | 3,114,908 | — | — |
| 1978-10-19 | $5.08 | $6.76 | 921,452 | — | — |
| 1978-10-18 | $5.14 | $6.84 | 866,365 | — | — |
| 1978-10-17 | $5.17 | $6.87 | 1,279,015 | — | — |
| 1978-10-16 | $5.18 | $6.89 | 1,110,750 | — | — |
| 1978-10-13 | $5.29 | $7.04 | 1,001,578 | — | — |
| 1978-10-12 | $5.33 | $7.09 | 1,335,104 | — | — |
| 1978-10-11 | $5.34 | $7.11 | 1,012,595 | — | — |
| 1978-10-10 | $5.29 | $7.04 | 817,288 | — | — |
| 1978-10-09 | $5.30 | $7.06 | 821,294 | — | — |
| 1978-10-06 | $5.24 | $6.97 | 969,528 | — | — |
| 1978-10-05 | $5.24 | $6.97 | 1,239,954 | — | — |
| 1978-10-04 | $5.29 | $7.04 | 759,196 | — | — |
| 1978-10-03 | $5.32 | $7.07 | 1,711,697 | — | — |
| 1978-10-02 | $5.29 | $7.04 | 1,539,425 | — | — |
| 1978-09-29 | $5.28 | $7.02 | 1,255,979 | — | — |
| 1978-09-28 | $5.22 | $6.94 | 1,340,111 | — | — |
| 1978-09-27 | $5.22 | $6.94 | 1,514,386 | — | — |
| 1978-09-26 | $5.30 | $7.06 | 1,442,272 | — | — |
| 1978-09-25 | $5.24 | $6.97 | 931,468 | — | — |
| 1978-09-22 | $5.24 | $6.97 | 2,474,899 | — | — |
| 1978-09-21 | $5.23 | $6.96 | 1,595,514 | — | — |
| 1978-09-20 | $5.20 | $6.92 | 1,589,504 | — | — |
| 1978-09-19 | $5.25 | $6.99 | 1,521,397 | — | — |
| 1978-09-18 | $5.27 | $7.01 | 1,653,605 | — | — |
| 1978-09-15 | $5.30 | $7.06 | 1,063,676 | — | — |
| 1978-09-14 | $5.35 | $7.12 | 1,203,897 | — | — |
| 1978-09-13 | $5.43 | $7.22 | 1,778,803 | — | — |
| 1978-09-12 | $5.43 | $7.22 | 1,618,550 | — | — |
| 1978-09-11 | $5.49 | $7.22 | 1,813,858 | — | — |
| 1978-09-08 | $5.47 | $7.19 | 3,493,504 | — | — |
| 1978-09-07 | $5.39 | $7.09 | 1,189,875 | — | — |
| 1978-09-06 | $5.42 | $7.12 | 2,681,224 | — | — |
| 1978-09-05 | $5.38 | $7.07 | 2,203,472 | — | — |
| 1978-09-01 | $5.39 | $7.09 | 1,008,589 | — | — |
| 1978-08-31 | $5.42 | $7.12 | 853,344 | — | — |
| 1978-08-30 | $5.44 | $7.15 | 3,000,728 | — | — |
| 1978-08-29 | $5.50 | $7.23 | 873,376 | — | — |
| 1978-08-28 | $5.59 | $7.35 | 855,348 | — | — |
| 1978-08-25 | $5.63 | $7.40 | 1,003,581 | — | — |
| 1978-08-24 | $5.63 | $7.40 | 988,558 | — | — |
| 1978-08-23 | $5.62 | $7.38 | 1,591,507 | — | — |
| 1978-08-22 | $5.57 | $7.32 | 988,558 | — | — |
| 1978-08-21 | $5.55 | $7.30 | 1,241,957 | — | — |
| 1978-08-18 | $5.64 | $7.42 | 1,322,083 | — | — |
| 1978-08-17 | $5.68 | $7.46 | 2,251,547 | — | — |
| 1978-08-16 | $5.62 | $7.38 | 1,019,606 | — | — |
| 1978-08-15 | $5.57 | $7.32 | 618,975 | — | — |
| 1978-08-14 | $5.59 | $7.35 | 856,349 | — | — |
| 1978-08-11 | $5.60 | $7.37 | 892,406 | — | — |
| 1978-08-10 | $5.57 | $7.32 | 1,267,998 | — | — |
| 1978-08-09 | $5.62 | $7.38 | 2,613,117 | — | — |
| 1978-08-08 | $5.57 | $7.32 | 1,154,819 | — | — |
| 1978-08-07 | $5.54 | $7.28 | 1,623,558 | — | — |
| 1978-08-04 | $5.54 | $7.28 | 1,781,807 | — | — |
| 1978-08-03 | $5.53 | $7.27 | 3,853,071 | — | — |
| 1978-08-02 | $5.44 | $7.15 | 1,696,673 | — | — |
| 1978-08-01 | $5.35 | $7.04 | 1,536,421 | — | — |
| 1978-07-31 | $5.35 | $7.04 | 882,390 | — | — |
| 1978-07-28 | $5.34 | $7.02 | 763,202 | — | — |
| 1978-07-27 | $5.34 | $7.02 | 892,406 | — | — |
| 1978-07-26 | $5.37 | $7.05 | 1,328,092 | — | — |
| 1978-07-25 | $5.34 | $7.02 | 1,087,714 | — | — |
| 1978-07-24 | $5.23 | $6.87 | 794,251 | — | — |
| 1978-07-21 | $5.23 | $6.87 | 1,276,010 | — | — |
| 1978-07-20 | $5.29 | $6.96 | 1,102,737 | — | — |
| 1978-07-19 | $5.32 | $6.99 | 970,529 | — | — |
| 1978-07-18 | $5.19 | $6.82 | 652,027 | — | — |
| 1978-07-17 | $5.24 | $6.89 | 1,141,799 | — | — |
| 1978-07-14 | $5.34 | $7.02 | 3,207,053 | — | — |
| 1978-07-13 | $5.20 | $6.84 | 1,207,903 | — | — |
| 1978-07-12 | $5.19 | $6.82 | 870,371 | — | — |
| 1978-07-11 | $5.19 | $6.82 | 1,356,137 | — | — |
| 1978-07-10 | $5.14 | $6.76 | 938,479 | — | — |
| 1978-07-07 | $5.05 | $6.64 | 1,902,998 | — | — |
| 1978-07-06 | $5.02 | $6.60 | 1,226,933 | — | — |
| 1978-07-05 | $4.99 | $6.56 | 857,351 | — | — |
| 1978-07-03 | $5.03 | $6.61 | 934,472 | — | — |
| 1978-06-30 | $5.04 | $6.63 | 991,562 | — | — |
| 1978-06-29 | $5.04 | $6.63 | 1,576,484 | — | — |
| 1978-06-28 | $4.97 | $6.53 | 756,191 | — | — |
| 1978-06-27 | $4.99 | $6.56 | 1,490,348 | — | — |
| 1978-06-26 | $4.97 | $6.53 | 880,387 | — | — |
| 1978-06-23 | $5.00 | $6.58 | 730,150 | — | — |
| 1978-06-22 | $5.04 | $6.63 | 800,261 | — | — |
| 1978-06-21 | $5.02 | $6.60 | 1,107,745 | — | — |
| 1978-06-20 | $5.05 | $6.64 | 1,041,641 | — | — |
| 1978-06-19 | $5.15 | $6.78 | 873,376 | — | — |
| 1978-06-16 | $5.10 | $6.71 | 988,558 | — | — |
| 1978-06-15 | $5.19 | $6.82 | 1,021,610 | — | — |
| 1978-06-14 | $5.28 | $6.94 | 1,067,682 | — | — |
| 1978-06-13 | $5.29 | $6.96 | 1,662,620 | — | — |
| 1978-06-12 | $5.24 | $6.89 | 1,152,816 | — | — |
| 1978-06-09 | $5.20 | $6.84 | 813,281 | — | — |
| 1978-06-08 | $5.34 | $7.02 | 1,016,602 | — | — |
| 1978-06-07 | $5.35 | $7.04 | 1,434,260 | — | — |
| 1978-06-06 | $5.42 | $7.12 | 1,997,147 | — | — |
| 1978-06-05 | $5.38 | $7.07 | 1,348,124 | — | — |
| 1978-06-02 | $5.25 | $6.91 | 876,381 | — | — |
| 1978-06-01 | $5.28 | $6.94 | 1,051,657 | — | — |
| 1978-05-31 | $5.28 | $6.85 | 2,457,872 | — | — |
| 1978-05-30 | $5.19 | $6.74 | 729,149 | — | — |
| 1978-05-26 | $5.23 | $6.79 | 2,403,787 | — | — |
| 1978-05-25 | $5.27 | $6.84 | 836,318 | — | — |
| 1978-05-24 | $5.27 | $6.84 | 1,270,001 | — | — |
| 1978-05-23 | $5.35 | $6.95 | 790,245 | — | — |
| 1978-05-22 | $5.39 | $7.00 | 751,184 | — | — |
| 1978-05-19 | $5.29 | $6.87 | 973,534 | — | — |
| 1978-05-18 | $5.30 | $6.89 | 1,410,222 | — | — |
| 1978-05-17 | $5.40 | $7.02 | 1,751,760 | — | — |
| 1978-05-16 | $5.37 | $6.97 | 2,096,303 | — | — |
| 1978-05-15 | $5.37 | $6.97 | 910,434 | — | — |
| 1978-05-12 | $5.30 | $6.89 | 2,146,382 | — | — |
| 1978-05-11 | $5.22 | $6.77 | 1,182,864 | — | — |
| 1978-05-10 | $5.13 | $6.66 | 1,491,350 | — | — |
| 1978-05-09 | $5.10 | $6.63 | 1,214,914 | — | — |
| 1978-05-08 | $5.07 | $6.58 | 1,093,723 | — | — |
| 1978-05-05 | $5.05 | $6.56 | 2,267,573 | — | — |
| 1978-05-04 | $5.05 | $6.56 | 2,247,541 | — | — |
| 1978-05-03 | $5.13 | $6.66 | 1,845,908 | — | — |
| 1978-05-02 | $5.23 | $6.79 | 1,543,432 | — | — |
| 1978-05-01 | $5.29 | $6.87 | 1,362,146 | — | — |
| 1978-04-28 | $5.22 | $6.77 | 1,889,978 | — | — |
| 1978-04-27 | $5.18 | $6.72 | 1,474,323 | — | — |
| 1978-04-26 | $5.24 | $6.81 | 3,164,987 | — | — |
| 1978-04-25 | $5.22 | $6.77 | 4,579,215 | — | — |
| 1978-04-24 | $5.20 | $6.76 | 1,675,640 | — | — |
| 1978-04-21 | $4.99 | $6.48 | 2,607,108 | — | — |
| 1978-04-20 | $5.03 | $6.53 | 2,045,222 | — | — |
| 1978-04-19 | $4.95 | $6.43 | 1,224,930 | — | — |
| 1978-04-18 | $4.94 | $6.42 | 1,825,877 | — | — |
| 1978-04-17 | $4.97 | $6.45 | 5,124,073 | — | — |
| 1978-04-14 | $4.82 | $6.25 | 3,731,880 | — | — |
| 1978-04-13 | $4.68 | $6.08 | 963,518 | — | — |
| 1978-04-12 | $4.67 | $6.06 | 1,022,611 | — | — |
| 1978-04-11 | $4.68 | $6.08 | 1,211,909 | — | — |
| 1978-04-10 | $4.69 | $6.09 | 977,540 | — | — |
| 1978-04-07 | $4.68 | $6.08 | 1,425,246 | — | — |
| 1978-04-06 | $4.64 | $6.03 | 748,179 | — | — |
| 1978-04-05 | $4.68 | $6.08 | 692,090 | — | — |
| 1978-04-04 | $4.63 | $6.01 | 913,439 | — | — |
| 1978-04-03 | $4.61 | $5.98 | 667,051 | — | — |
| 1978-03-31 | $4.66 | $6.04 | 1,342,115 | — | — |
| 1978-03-30 | $4.72 | $6.13 | 839,322 | — | — |
| 1978-03-29 | $4.72 | $6.13 | 485,765 | — | — |
| 1978-03-28 | $4.72 | $6.13 | 507,800 | — | — |
| 1978-03-27 | $4.67 | $6.06 | 643,013 | — | — |
| 1978-03-23 | $4.64 | $6.03 | 1,093,723 | — | — |
| 1978-03-22 | $4.68 | $6.08 | 1,057,666 | — | — |
| 1978-03-21 | $4.69 | $6.09 | 1,135,789 | — | — |
| 1978-03-20 | $4.77 | $6.19 | 1,339,110 | — | — |
| 1978-03-17 | $4.71 | $6.11 | 1,070,687 | — | — |
| 1978-03-16 | $4.67 | $6.06 | 431,680 | — | — |
| 1978-03-15 | $4.67 | $6.06 | 863,360 | — | — |
| 1978-03-14 | $4.69 | $6.09 | 1,289,031 | — | — |
| 1978-03-13 | $4.67 | $6.06 | 1,353,132 | — | — |
| 1978-03-10 | $4.64 | $6.03 | 1,350,127 | — | — |
| 1978-03-09 | $4.56 | $5.91 | 1,050,655 | — | — |
| 1978-03-08 | $4.53 | $5.88 | 838,321 | — | — |
| 1978-03-07 | $4.51 | $5.85 | 941,483 | — | — |
| 1978-03-06 | $4.49 | $5.83 | 1,308,061 | — | — |
| 1978-03-03 | $4.47 | $5.80 | 796,255 | — | — |
| 1978-03-02 | $4.46 | $5.78 | 1,629,567 | — | — |
| 1978-03-01 | $4.44 | $5.77 | 733,155 | — | — |
| 1978-02-28 | $4.47 | $5.80 | 701,105 | — | — |
| 1978-02-27 | $4.49 | $5.83 | 1,033,629 | — | — |
| 1978-02-24 | $4.53 | $5.88 | 1,657,612 | — | — |
| 1978-02-23 | $4.47 | $5.80 | 1,233,944 | — | — |
| 1978-02-22 | $4.44 | $5.77 | 1,337,107 | — | — |
| 1978-02-21 | $4.47 | $5.80 | 1,436,263 | — | — |
| 1978-02-17 | $4.49 | $5.83 | 958,510 | — | — |
| 1978-02-16 | $4.52 | $5.87 | 1,339,110 | — | — |
| 1978-02-15 | $4.58 | $5.95 | 1,726,721 | — | — |
| 1978-02-14 | $4.61 | $5.98 | 1,901,997 | — | — |
| 1978-02-13 | $4.72 | $6.13 | 1,130,782 | — | — |
| 1978-02-10 | $4.74 | $6.16 | 590,931 | — | — |
| 1978-02-09 | $4.74 | $6.16 | 1,385,182 | — | — |
| 1978-02-08 | $4.77 | $6.19 | 1,178,857 | — | — |
| 1978-02-07 | $4.72 | $6.13 | 672,059 | — | — |
| 1978-02-06 | $4.67 | $6.06 | 495,781 | — | — |
| 1978-02-03 | $4.68 | $6.08 | 582,918 | — | — |
| 1978-02-02 | $4.67 | $6.06 | 796,255 | — | — |
| 1978-02-01 | $4.63 | $6.01 | 1,131,783 | — | — |
| 1978-01-31 | $4.57 | $5.93 | 1,070,687 | — | — |
| 1978-01-30 | $4.58 | $5.95 | 1,024,614 | — | — |
| 1978-01-27 | $4.52 | $5.87 | 1,052,659 | — | — |
| 1978-01-26 | $4.51 | $5.85 | 1,741,744 | — | — |
| 1978-01-25 | $4.54 | $5.90 | 1,223,928 | — | — |
| 1978-01-24 | $4.52 | $5.87 | 926,460 | — | — |
| 1978-01-23 | $4.53 | $5.88 | 1,414,228 | — | — |
| 1978-01-20 | $4.58 | $5.95 | 485,765 | — | — |
| 1978-01-19 | $4.63 | $6.01 | 1,174,851 | — | — |
| 1978-01-18 | $4.66 | $6.04 | 1,143,802 | — | — |
| 1978-01-17 | $4.63 | $6.01 | 2,404,789 | — | — |
| 1978-01-16 | $4.63 | $6.01 | 1,076,696 | — | — |
| 1978-01-13 | $4.64 | $6.03 | 698,100 | — | — |
| 1978-01-12 | $4.63 | $6.01 | 1,640,585 | — | — |
| 1978-01-11 | $4.62 | $6.00 | 1,265,995 | — | — |
| 1978-01-10 | $4.71 | $6.11 | 1,360,143 | — | — |
| 1978-01-09 | $4.72 | $6.13 | 2,229,513 | — | — |
| 1978-01-06 | $4.78 | $6.21 | 3,312,219 | — | — |
| 1978-01-05 | $4.85 | $6.30 | 1,508,377 | — | — |
| 1978-01-04 | $4.85 | $6.30 | 1,837,896 | — | — |
| 1978-01-03 | $4.87 | $6.32 | 1,056,665 | — | — |