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
- 1973-05-03 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 | $10.23 | $10.23 | 10,692 | — | — |
| 1978-12-28 | $11.36 | $11.36 | 42,581 | — | — |
| 1978-12-27 | $9.09 | $9.09 | 4,994 | — | — |
| 1978-12-26 | $10.23 | $10.23 | 5,390 | — | — |
| 1978-12-22 | $10.23 | $10.23 | 3,487 | — | — |
| 1978-12-21 | $9.09 | $9.09 | 5,093 | — | — |
| 1978-12-20 | $10.23 | $10.23 | 4,092 | — | — |
| 1978-12-19 | $10.23 | $10.23 | 3,091 | — | — |
| 1978-12-18 | $10.23 | $10.23 | 7,590 | — | — |
| 1978-12-15 | $9.09 | $9.09 | 3,091 | — | — |
| 1978-12-14 | $10.23 | $10.23 | 4,092 | — | — |
| 1978-12-13 | $10.23 | $10.23 | 2,486 | — | — |
| 1978-12-12 | $10.23 | $10.23 | 5,093 | — | — |
| 1978-12-11 | $10.23 | $10.23 | 5,093 | — | — |
| 1978-12-08 | $11.36 | $11.36 | 2,189 | — | — |
| 1978-12-07 | $11.36 | $11.36 | 1,991 | — | — |
| 1978-12-06 | $11.36 | $11.36 | 2,387 | — | — |
| 1978-12-05 | $11.36 | $11.36 | 2,794 | — | — |
| 1978-12-04 | $11.36 | $11.36 | 1,991 | — | — |
| 1978-12-01 | $10.23 | $10.23 | 3,388 | — | — |
| 1978-11-30 | $11.36 | $11.36 | 2,387 | — | — |
| 1978-11-29 | $10.23 | $10.23 | 4,686 | — | — |
| 1978-11-28 | $10.23 | $10.23 | 6,787 | — | — |
| 1978-11-27 | $11.36 | $11.36 | 1,485 | — | — |
| 1978-11-24 | $11.36 | $11.36 | 2,189 | — | — |
| 1978-11-22 | $10.23 | $10.23 | 2,288 | — | — |
| 1978-11-21 | $10.23 | $10.23 | 5,390 | — | — |
| 1978-11-20 | $10.23 | $10.23 | 5,687 | — | — |
| 1978-11-17 | $10.23 | $10.23 | 4,785 | — | — |
| 1978-11-16 | $10.23 | $10.23 | 6,083 | — | — |
| 1978-11-15 | $9.09 | $9.09 | 11,583 | — | — |
| 1978-11-14 | $10.23 | $10.23 | 13,585 | — | — |
| 1978-11-13 | $10.23 | $10.23 | 6,490 | — | — |
| 1978-11-10 | $10.23 | $10.23 | 2,794 | — | — |
| 1978-11-09 | $10.23 | $10.23 | 5,588 | — | — |
| 1978-11-08 | $10.23 | $10.23 | 4,092 | — | — |
| 1978-11-07 | $11.36 | $11.36 | 3,586 | — | — |
| 1978-11-06 | $11.36 | $11.36 | 4,994 | — | — |
| 1978-11-03 | $11.36 | $11.36 | 3,685 | — | — |
| 1978-11-02 | $11.36 | $11.36 | 10,791 | — | — |
| 1978-11-01 | $11.36 | $11.36 | 13,992 | — | — |
| 1978-10-31 | $11.36 | $11.36 | 12,188 | — | — |
| 1978-10-30 | $10.23 | $10.23 | 29,788 | — | — |
| 1978-10-27 | $9.09 | $9.09 | 20,592 | — | — |
| 1978-10-26 | $11.36 | $11.36 | 12,485 | — | — |
| 1978-10-25 | $11.36 | $11.36 | 6,688 | — | — |
| 1978-10-24 | $12.50 | $12.50 | 9,086 | — | — |
| 1978-10-23 | $12.50 | $12.50 | 23,485 | — | — |
| 1978-10-20 | $12.50 | $12.50 | 20,185 | — | — |
| 1978-10-19 | $12.50 | $12.50 | 7,590 | — | — |
| 1978-10-18 | $12.50 | $12.50 | 17,083 | — | — |
| 1978-10-17 | $13.64 | $13.64 | 30,283 | — | — |
| 1978-10-16 | $13.64 | $13.64 | 4,785 | — | — |
| 1978-10-13 | $14.77 | $14.77 | 5,291 | — | — |
| 1978-10-12 | $13.64 | $13.64 | 3,487 | — | — |
| 1978-10-11 | $13.64 | $13.64 | 2,486 | — | — |
| 1978-10-10 | $14.77 | $14.77 | 6,688 | — | — |
| 1978-10-09 | $13.64 | $13.64 | 3,894 | — | — |
| 1978-10-06 | $14.77 | $14.77 | 5,192 | — | — |
| 1978-10-05 | $14.77 | $14.77 | 8,888 | — | — |
| 1978-10-04 | $15.91 | $15.91 | 9,493 | — | — |
| 1978-10-03 | $15.91 | $15.91 | 9,185 | — | — |
| 1978-10-02 | $15.91 | $15.91 | 9,185 | — | — |
| 1978-09-29 | $14.77 | $14.77 | 10,791 | — | — |
| 1978-09-28 | $14.77 | $14.77 | 74,877 | — | — |
| 1978-09-27 | $15.91 | $15.91 | 16,786 | — | — |
| 1978-09-26 | $15.91 | $15.91 | 7,986 | — | — |
| 1978-09-25 | $14.77 | $14.77 | 12,386 | — | — |
| 1978-09-22 | $14.77 | $14.77 | 40,689 | — | — |
| 1978-09-21 | $14.77 | $14.77 | 9,086 | — | — |
| 1978-09-20 | $14.77 | $14.77 | 16,291 | — | — |
| 1978-09-19 | $13.64 | $13.64 | 19,492 | — | — |
| 1978-09-18 | $14.77 | $14.77 | 23,089 | — | — |
| 1978-09-15 | $15.91 | $15.91 | 24,387 | — | — |
| 1978-09-14 | $17.05 | $17.05 | 20,592 | — | — |
| 1978-09-13 | $17.05 | $17.05 | 57,585 | — | — |
| 1978-09-12 | $18.18 | $18.18 | 49,181 | — | — |
| 1978-09-11 | $18.18 | $18.18 | 111,782 | — | — |
| 1978-09-08 | $17.05 | $17.05 | 112,079 | — | — |
| 1978-09-07 | $14.77 | $14.77 | 34,287 | — | — |
| 1978-09-06 | $14.77 | $14.77 | 87,681 | — | — |
| 1978-09-05 | $13.64 | $13.64 | 8,393 | — | — |
| 1978-09-01 | $12.50 | $12.50 | 15,983 | — | — |
| 1978-08-31 | $13.64 | $13.64 | 27,291 | — | — |
| 1978-08-30 | $13.64 | $13.64 | 22,583 | — | — |
| 1978-08-29 | $13.64 | $13.64 | 22,088 | — | — |
| 1978-08-28 | $13.64 | $13.64 | 30,987 | — | — |
| 1978-08-25 | $13.64 | $13.64 | 31,185 | — | — |
| 1978-08-24 | $12.50 | $12.50 | 24,189 | — | — |
| 1978-08-23 | $12.50 | $12.50 | 28,985 | — | — |
| 1978-08-22 | $12.50 | $12.50 | 18,986 | — | — |
| 1978-08-21 | $11.36 | $11.36 | 21,087 | — | — |
| 1978-08-18 | $12.50 | $12.50 | 64,878 | — | — |
| 1978-08-17 | $13.64 | $13.64 | 133,276 | — | — |
| 1978-08-16 | $12.50 | $12.50 | 181,566 | — | — |
| 1978-08-15 | $10.23 | $10.23 | 65,780 | — | — |
| 1978-08-14 | $10.23 | $10.23 | 7,183 | — | — |
| 1978-08-11 | $10.23 | $10.23 | 2,090 | — | — |
| 1978-08-10 | $10.23 | $10.23 | 1,386 | — | — |
| 1978-08-09 | $9.09 | $9.09 | 1,485 | — | — |
| 1978-08-08 | $9.09 | $9.09 | 4,686 | — | — |
| 1978-08-07 | $10.23 | $10.23 | 3,586 | — | — |
| 1978-08-04 | $10.23 | $10.23 | 2,794 | — | — |
| 1978-08-03 | $10.23 | $10.23 | 7,183 | — | — |
| 1978-08-02 | $10.23 | $10.23 | 12,188 | — | — |
| 1978-08-01 | $10.23 | $10.23 | 11,990 | — | — |
| 1978-07-31 | $10.23 | $10.23 | 1,694 | — | — |
| 1978-07-28 | $9.09 | $9.09 | 1,892 | — | — |
| 1978-07-27 | $9.09 | $9.09 | 1,485 | — | — |
| 1978-07-26 | $9.09 | $9.09 | 5,786 | — | — |
| 1978-07-25 | $9.09 | $9.09 | 3,388 | — | — |
| 1978-07-24 | $7.95 | $7.95 | 1,991 | — | — |
| 1978-07-21 | $9.09 | $9.09 | 3,091 | — | — |
| 1978-07-20 | $7.95 | $7.95 | 1,485 | — | — |
| 1978-07-19 | $7.95 | $7.95 | 1,287 | — | — |
| 1978-07-18 | $7.95 | $7.95 | 1,793 | — | — |
| 1978-07-17 | $7.95 | $7.95 | 7,183 | — | — |
| 1978-07-14 | $9.09 | $9.09 | 2,893 | — | — |
| 1978-07-13 | $9.09 | $9.09 | 2,893 | — | — |
| 1978-07-12 | $9.09 | $9.09 | 4,488 | — | — |
| 1978-07-11 | $9.09 | $9.09 | 17,182 | — | — |
| 1978-07-10 | $10.23 | $10.23 | 2,387 | — | — |
| 1978-07-07 | $10.23 | $10.23 | 6,589 | — | — |
| 1978-07-06 | $9.09 | $9.09 | 1,188 | — | — |
| 1978-07-05 | $9.09 | $9.09 | 2,794 | — | — |
| 1978-07-03 | $9.09 | $9.09 | 1,991 | — | — |
| 1978-06-30 | $10.23 | $10.23 | 2,090 | — | — |
| 1978-06-29 | $9.09 | $9.09 | 2,288 | — | — |
| 1978-06-28 | $9.09 | $9.09 | 1,991 | — | — |
| 1978-06-27 | $10.23 | $10.23 | 2,893 | — | — |
| 1978-06-26 | $9.09 | $9.09 | 3,685 | — | — |
| 1978-06-23 | $10.23 | $10.23 | 4,488 | — | — |
| 1978-06-22 | $10.23 | $10.23 | 3,091 | — | — |
| 1978-06-21 | $10.23 | $10.23 | 4,994 | — | — |
| 1978-06-20 | $10.23 | $10.23 | 5,291 | — | — |
| 1978-06-19 | $10.23 | $10.23 | 1,188 | — | — |
| 1978-06-16 | $10.23 | $10.23 | 1,386 | — | — |
| 1978-06-15 | $10.23 | $10.23 | 4,488 | — | — |
| 1978-06-14 | $9.09 | $9.09 | 6,193 | — | — |
| 1978-06-13 | $9.09 | $9.09 | 4,488 | — | — |
| 1978-06-12 | $10.23 | $10.23 | 3,685 | — | — |
| 1978-06-09 | $10.23 | $10.23 | 2,288 | — | — |
| 1978-06-08 | $10.23 | $10.23 | 5,093 | — | — |
| 1978-06-07 | $10.23 | $10.23 | 3,388 | — | — |
| 1978-06-06 | $9.09 | $9.09 | 14,586 | — | — |
| 1978-06-05 | $10.23 | $10.23 | 6,083 | — | — |
| 1978-06-02 | $10.23 | $10.23 | 2,090 | — | — |
| 1978-06-01 | $9.09 | $9.09 | 4,092 | — | — |
| 1978-05-31 | $9.09 | $9.09 | 990 | — | — |
| 1978-05-30 | $9.09 | $9.09 | 1,793 | — | — |
| 1978-05-26 | $9.09 | $9.09 | 3,993 | — | — |
| 1978-05-25 | $10.23 | $10.23 | 2,387 | — | — |
| 1978-05-24 | $9.09 | $9.09 | 1,892 | — | — |
| 1978-05-23 | $9.09 | $9.09 | 2,387 | — | — |
| 1978-05-22 | $9.09 | $9.09 | 2,288 | — | — |
| 1978-05-19 | $10.23 | $10.23 | 3,993 | — | — |
| 1978-05-18 | $10.23 | $10.23 | 4,785 | — | — |
| 1978-05-17 | $10.23 | $10.23 | 3,586 | — | — |
| 1978-05-16 | $10.23 | $10.23 | 2,893 | — | — |
| 1978-05-15 | $10.23 | $10.23 | 5,291 | — | — |
| 1978-05-12 | $10.23 | $10.23 | 4,686 | — | — |
| 1978-05-11 | $10.23 | $10.23 | 3,388 | — | — |
| 1978-05-10 | $10.23 | $10.23 | 3,388 | — | — |
| 1978-05-09 | $10.23 | $10.23 | 6,391 | — | — |
| 1978-05-08 | $10.23 | $10.23 | 9,383 | — | — |
| 1978-05-05 | $9.09 | $9.09 | 18,788 | — | — |
| 1978-05-04 | $9.09 | $9.09 | 4,290 | — | — |
| 1978-05-03 | $9.09 | $9.09 | 1,694 | — | — |
| 1978-05-02 | $9.09 | $9.09 | 990 | — | — |
| 1978-05-01 | $9.09 | $9.09 | 1,892 | — | — |
| 1978-04-28 | $10.23 | $10.23 | 2,090 | — | — |
| 1978-04-27 | $9.09 | $9.09 | 2,486 | — | — |
| 1978-04-26 | $10.23 | $10.23 | 2,486 | — | — |
| 1978-04-25 | $9.09 | $9.09 | 6,589 | — | — |
| 1978-04-24 | $10.23 | $10.23 | 3,586 | — | — |
| 1978-04-21 | $11.36 | $11.36 | 4,994 | — | — |
| 1978-04-20 | $11.36 | $11.36 | 6,787 | — | — |
| 1978-04-19 | $10.23 | $10.23 | 7,788 | — | — |
| 1978-04-18 | $10.23 | $10.23 | 16,390 | — | — |
| 1978-04-17 | $11.36 | $11.36 | 48,389 | — | — |
| 1978-04-14 | $10.23 | $10.23 | 27,588 | — | — |
| 1978-04-13 | $9.09 | $9.09 | 2,189 | — | — |
| 1978-04-12 | $9.09 | $9.09 | 7,293 | — | — |
| 1978-04-11 | $7.95 | $7.95 | 2,288 | — | — |
| 1978-04-10 | $9.09 | $9.09 | 693 | — | — |
| 1978-04-07 | $9.09 | $9.09 | 891 | — | — |
| 1978-04-06 | $7.95 | $7.95 | 2,090 | — | — |
| 1978-04-05 | $7.95 | $7.95 | 594 | — | — |
| 1978-04-04 | $7.95 | $7.95 | 1,485 | — | — |
| 1978-04-03 | $9.09 | $9.09 | 693 | — | — |
| 1978-03-31 | $7.95 | $7.95 | 2,090 | — | — |
| 1978-03-30 | $9.09 | $9.09 | 1,287 | — | — |
| 1978-03-29 | $9.09 | $9.09 | 3,586 | — | — |
| 1978-03-28 | $9.09 | $9.09 | 891 | — | — |
| 1978-03-27 | $9.09 | $9.09 | 3,289 | — | — |
| 1978-03-23 | $9.09 | $9.09 | 1,188 | — | — |
| 1978-03-22 | $10.23 | $10.23 | 2,189 | — | — |
| 1978-03-21 | $9.09 | $9.09 | 1,485 | — | — |
| 1978-03-20 | $10.23 | $10.23 | 3,190 | — | — |
| 1978-03-17 | $9.09 | $9.09 | 4,587 | — | — |
| 1978-03-16 | $9.09 | $9.09 | 3,190 | — | — |
| 1978-03-15 | $10.23 | $10.23 | 4,488 | — | — |
| 1978-03-14 | $9.09 | $9.09 | 4,686 | — | — |
| 1978-03-13 | $10.23 | $10.23 | 5,786 | — | — |
| 1978-03-10 | $9.09 | $9.09 | 10,593 | — | — |
| 1978-03-09 | $7.95 | $7.95 | 2,090 | — | — |
| 1978-03-08 | $7.95 | $7.95 | 990 | — | — |
| 1978-03-07 | $7.95 | $7.95 | 1,188 | — | — |
| 1978-03-06 | $7.95 | $7.95 | 1,089 | — | — |
| 1978-03-03 | $7.95 | $7.95 | 1,188 | — | — |
| 1978-03-02 | $7.95 | $7.95 | 990 | — | — |
| 1978-03-01 | $7.95 | $7.95 | 792 | — | — |
| 1978-02-28 | $7.95 | $7.95 | 286 | — | — |
| 1978-02-27 | $7.95 | $7.95 | 2,387 | — | — |
| 1978-02-24 | $9.09 | $9.09 | 2,288 | — | — |
| 1978-02-23 | $9.09 | $9.09 | 990 | — | — |
| 1978-02-22 | $7.95 | $7.95 | 1,386 | — | — |
| 1978-02-21 | $9.09 | $9.09 | 2,090 | — | — |
| 1978-02-17 | $9.09 | $9.09 | 3,388 | — | — |
| 1978-02-16 | $9.09 | $9.09 | 3,388 | — | — |
| 1978-02-15 | $9.09 | $9.09 | 1,892 | — | — |
| 1978-02-14 | $10.23 | $10.23 | 2,893 | — | — |
| 1978-02-13 | $10.23 | $10.23 | 6,193 | — | — |
| 1978-02-10 | $9.09 | $9.09 | 5,885 | — | — |
| 1978-02-09 | $7.95 | $7.95 | 2,090 | — | — |
| 1978-02-08 | $7.95 | $7.95 | 1,188 | — | — |
| 1978-02-07 | $7.95 | $7.95 | 1,089 | — | — |
| 1978-02-06 | $7.95 | $7.95 | 385 | — | — |
| 1978-02-03 | $7.95 | $7.95 | 990 | — | — |
| 1978-02-02 | $7.95 | $7.95 | 2,189 | — | — |
| 1978-02-01 | $7.95 | $7.95 | 594 | — | — |
| 1978-01-31 | $7.95 | $7.95 | 1,386 | — | — |
| 1978-01-30 | $7.95 | $7.95 | 594 | — | — |
| 1978-01-27 | $7.95 | $7.95 | 594 | — | — |
| 1978-01-26 | $7.95 | $7.95 | 1,485 | — | — |
| 1978-01-25 | $7.95 | $7.95 | 2,090 | — | — |
| 1978-01-24 | $7.95 | $7.95 | 2,090 | — | — |
| 1978-01-23 | $7.95 | $7.95 | 990 | — | — |
| 1978-01-20 | $7.95 | $7.95 | 693 | — | — |
| 1978-01-19 | $7.95 | $7.95 | 693 | — | — |
| 1978-01-18 | $7.95 | $7.95 | 2,189 | — | — |
| 1978-01-17 | $7.95 | $7.95 | 792 | — | — |
| 1978-01-16 | $7.95 | $7.95 | 792 | — | — |
| 1978-01-13 | $7.95 | $7.95 | 3,993 | — | — |
| 1978-01-12 | $7.95 | $7.95 | 1,892 | — | — |
| 1978-01-11 | $7.95 | $7.95 | 1,793 | — | — |
| 1978-01-10 | $7.95 | $7.95 | 2,794 | — | — |
| 1978-01-09 | $7.95 | $7.95 | 14,487 | — | — |
| 1978-01-06 | $9.09 | $9.09 | 1,287 | — | — |
| 1978-01-05 | $9.09 | $9.09 | 3,289 | — | — |
| 1978-01-04 | $9.09 | $9.09 | 1,892 | — | — |
| 1978-01-03 | $9.09 | $9.09 | 1,386 | — | — |