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 | $8.06 | $12.55 | 145,800 | — | — |
| 1978-12-28 | $8.38 | $13.04 | 130,800 | — | — |
| 1978-12-27 | $8.44 | $13.14 | 163,400 | — | — |
| 1978-12-26 | $8.25 | $12.84 | 156,200 | — | — |
| 1978-12-22 | $8.13 | $12.65 | 68,200 | — | — |
| 1978-12-21 | $8.00 | $12.45 | 163,800 | — | — |
| 1978-12-20 | $8.00 | $12.45 | 116,800 | — | — |
| 1978-12-19 | $7.81 | $12.16 | 104,000 | — | — |
| 1978-12-18 | $7.81 | $12.16 | 171,800 | — | — |
| 1978-12-15 | $8.00 | $12.45 | 96,000 | — | — |
| 1978-12-14 | $8.06 | $12.55 | 179,800 | — | — |
| 1978-12-13 | $7.88 | $12.26 | 160,200 | — | — |
| 1978-12-12 | $7.94 | $12.36 | 116,000 | — | — |
| 1978-12-11 | $7.88 | $12.26 | 125,400 | — | — |
| 1978-12-08 | $7.94 | $12.36 | 118,000 | — | — |
| 1978-12-07 | $7.88 | $12.26 | 205,200 | — | — |
| 1978-12-06 | $7.88 | $12.26 | 151,800 | — | — |
| 1978-12-05 | $8.00 | $12.45 | 260,000 | — | — |
| 1978-12-04 | $7.94 | $12.36 | 59,200 | — | — |
| 1978-12-01 | $7.94 | $12.36 | 111,000 | — | — |
| 1978-11-30 | $7.88 | $12.26 | 46,400 | — | — |
| 1978-11-29 | $7.94 | $12.36 | 109,400 | — | — |
| 1978-11-28 | $8.00 | $12.45 | 100,000 | — | — |
| 1978-11-27 | $8.13 | $12.65 | 76,800 | — | — |
| 1978-11-24 | $8.19 | $12.75 | 28,400 | — | — |
| 1978-11-22 | $8.13 | $12.65 | 64,200 | — | — |
| 1978-11-21 | $8.06 | $12.55 | 74,000 | — | — |
| 1978-11-20 | $8.13 | $12.65 | 110,200 | — | — |
| 1978-11-17 | $8.06 | $12.55 | 91,400 | — | — |
| 1978-11-16 | $7.94 | $12.36 | 76,400 | — | — |
| 1978-11-15 | $7.81 | $12.16 | 74,600 | — | — |
| 1978-11-14 | $7.81 | $12.16 | 81,600 | — | — |
| 1978-11-13 | $7.94 | $12.36 | 66,600 | — | — |
| 1978-11-10 | $8.00 | $12.45 | 183,600 | — | — |
| 1978-11-09 | $8.06 | $12.30 | 151,600 | — | — |
| 1978-11-08 | $8.06 | $12.30 | 98,000 | — | — |
| 1978-11-07 | $7.88 | $12.01 | 73,000 | — | — |
| 1978-11-06 | $7.88 | $12.01 | 198,400 | — | — |
| 1978-11-03 | $7.69 | $11.73 | 192,800 | — | — |
| 1978-11-02 | $7.81 | $11.92 | 259,200 | — | — |
| 1978-11-01 | $8.00 | $12.20 | 134,600 | — | — |
| 1978-10-31 | $7.88 | $12.01 | 107,000 | — | — |
| 1978-10-30 | $7.94 | $12.11 | 166,400 | — | — |
| 1978-10-27 | $8.00 | $12.20 | 620,400 | — | — |
| 1978-10-26 | $8.31 | $12.68 | 62,800 | — | — |
| 1978-10-25 | $8.19 | $12.49 | 469,800 | — | — |
| 1978-10-24 | $8.31 | $12.68 | 118,600 | — | — |
| 1978-10-23 | $8.19 | $12.49 | 139,600 | — | — |
| 1978-10-20 | $8.44 | $12.87 | 106,000 | — | — |
| 1978-10-19 | $8.56 | $13.06 | 303,000 | — | — |
| 1978-10-18 | $8.63 | $13.16 | 227,600 | — | — |
| 1978-10-17 | $8.63 | $13.16 | 136,400 | — | — |
| 1978-10-16 | $8.81 | $13.44 | 94,800 | — | — |
| 1978-10-13 | $8.94 | $13.63 | 83,000 | — | — |
| 1978-10-12 | $9.00 | $13.73 | 247,600 | — | — |
| 1978-10-11 | $8.94 | $13.63 | 202,200 | — | — |
| 1978-10-10 | $8.81 | $13.44 | 158,000 | — | — |
| 1978-10-09 | $8.81 | $13.44 | 129,600 | — | — |
| 1978-10-06 | $8.75 | $13.35 | 162,800 | — | — |
| 1978-10-05 | $8.75 | $13.35 | 124,000 | — | — |
| 1978-10-04 | $8.75 | $13.35 | 277,600 | — | — |
| 1978-10-03 | $8.75 | $13.35 | 99,400 | — | — |
| 1978-10-02 | $8.69 | $13.25 | 139,600 | — | — |
| 1978-09-29 | $8.69 | $13.25 | 269,200 | — | — |
| 1978-09-28 | $8.63 | $13.16 | 50,400 | — | — |
| 1978-09-27 | $8.63 | $13.16 | 108,000 | — | — |
| 1978-09-26 | $8.63 | $13.16 | 99,000 | — | — |
| 1978-09-25 | $8.56 | $13.06 | 344,400 | — | — |
| 1978-09-22 | $8.63 | $13.16 | 139,600 | — | — |
| 1978-09-21 | $8.56 | $13.06 | 188,800 | — | — |
| 1978-09-20 | $8.56 | $13.06 | 148,400 | — | — |
| 1978-09-19 | $8.63 | $13.16 | 147,800 | — | — |
| 1978-09-18 | $8.63 | $13.16 | 231,400 | — | — |
| 1978-09-15 | $8.63 | $13.16 | 128,600 | — | — |
| 1978-09-14 | $8.63 | $13.16 | 175,400 | — | — |
| 1978-09-13 | $8.69 | $13.25 | 245,400 | — | — |
| 1978-09-12 | $8.69 | $13.25 | 134,800 | — | — |
| 1978-09-11 | $8.75 | $13.35 | 518,200 | — | — |
| 1978-09-08 | $8.69 | $13.25 | 340,200 | — | — |
| 1978-09-07 | $8.63 | $13.16 | 322,400 | — | — |
| 1978-09-06 | $8.63 | $13.16 | 360,600 | — | — |
| 1978-09-05 | $8.56 | $13.06 | 230,000 | — | — |
| 1978-09-01 | $8.50 | $12.97 | 300,400 | — | — |
| 1978-08-31 | $8.50 | $12.97 | 181,400 | — | — |
| 1978-08-30 | $8.56 | $13.06 | 312,400 | — | — |
| 1978-08-29 | $8.75 | $13.35 | 180,600 | — | — |
| 1978-08-28 | $8.75 | $13.35 | 242,200 | — | — |
| 1978-08-25 | $8.94 | $13.63 | 58,000 | — | — |
| 1978-08-24 | $8.94 | $13.63 | 205,200 | — | — |
| 1978-08-23 | $8.88 | $13.54 | 404,600 | — | — |
| 1978-08-22 | $9.00 | $13.73 | 180,200 | — | — |
| 1978-08-21 | $9.13 | $13.92 | 493,400 | — | — |
| 1978-08-18 | $9.19 | $14.02 | 427,800 | — | — |
| 1978-08-17 | $9.06 | $13.82 | 360,400 | — | — |
| 1978-08-16 | $8.88 | $13.54 | 372,800 | — | — |
| 1978-08-15 | $8.94 | $13.63 | 146,400 | — | — |
| 1978-08-14 | $8.88 | $13.54 | 269,600 | — | — |
| 1978-08-11 | $8.81 | $13.44 | 275,200 | — | — |
| 1978-08-10 | $9.00 | $13.73 | 129,000 | — | — |
| 1978-08-09 | $9.06 | $13.82 | 197,400 | — | — |
| 1978-08-08 | $9.25 | $13.86 | 251,400 | — | — |
| 1978-08-07 | $9.19 | $13.77 | 222,200 | — | — |
| 1978-08-04 | $9.06 | $13.58 | 123,200 | — | — |
| 1978-08-03 | $9.00 | $13.49 | 144,000 | — | — |
| 1978-08-02 | $9.25 | $13.86 | 101,200 | — | — |
| 1978-08-01 | $9.13 | $13.68 | 368,200 | — | — |
| 1978-07-31 | $9.19 | $13.77 | 174,800 | — | — |
| 1978-07-28 | $8.75 | $13.11 | 187,400 | — | — |
| 1978-07-27 | $8.63 | $12.93 | 414,000 | — | — |
| 1978-07-26 | $8.44 | $12.64 | 377,000 | — | — |
| 1978-07-25 | $8.44 | $12.64 | 125,000 | — | — |
| 1978-07-24 | $8.19 | $12.27 | 108,200 | — | — |
| 1978-07-21 | $8.25 | $12.36 | 71,400 | — | — |
| 1978-07-20 | $8.25 | $12.36 | 94,000 | — | — |
| 1978-07-19 | $8.31 | $12.46 | 283,200 | — | — |
| 1978-07-18 | $8.31 | $12.46 | 79,800 | — | — |
| 1978-07-17 | $8.38 | $12.55 | 81,600 | — | — |
| 1978-07-14 | $8.38 | $12.55 | 61,800 | — | — |
| 1978-07-13 | $8.25 | $12.36 | 110,800 | — | — |
| 1978-07-12 | $8.38 | $12.55 | 59,600 | — | — |
| 1978-07-11 | $8.38 | $12.55 | 44,000 | — | — |
| 1978-07-10 | $8.38 | $12.55 | 135,600 | — | — |
| 1978-07-07 | $8.38 | $12.55 | 77,800 | — | — |
| 1978-07-06 | $8.31 | $12.46 | 143,800 | — | — |
| 1978-07-05 | $8.44 | $12.64 | 92,400 | — | — |
| 1978-07-03 | $8.44 | $12.64 | 64,600 | — | — |
| 1978-06-30 | $8.44 | $12.64 | 40,600 | — | — |
| 1978-06-29 | $8.44 | $12.64 | 51,400 | — | — |
| 1978-06-28 | $8.38 | $12.55 | 61,600 | — | — |
| 1978-06-27 | $8.31 | $12.46 | 210,600 | — | — |
| 1978-06-26 | $8.38 | $12.55 | 76,600 | — | — |
| 1978-06-23 | $8.31 | $12.46 | 181,800 | — | — |
| 1978-06-22 | $8.31 | $12.46 | 127,400 | — | — |
| 1978-06-21 | $8.31 | $12.46 | 247,600 | — | — |
| 1978-06-20 | $8.38 | $12.55 | 285,800 | — | — |
| 1978-06-19 | $8.44 | $12.64 | 149,400 | — | — |
| 1978-06-16 | $8.38 | $12.55 | 186,800 | — | — |
| 1978-06-15 | $8.38 | $12.55 | 286,800 | — | — |
| 1978-06-14 | $8.44 | $12.64 | 179,400 | — | — |
| 1978-06-13 | $8.56 | $12.83 | 164,200 | — | — |
| 1978-06-12 | $8.56 | $12.83 | 112,800 | — | — |
| 1978-06-09 | $8.56 | $12.83 | 94,800 | — | — |
| 1978-06-08 | $8.44 | $12.64 | 163,800 | — | — |
| 1978-06-07 | $8.56 | $12.83 | 69,200 | — | — |
| 1978-06-06 | $8.69 | $13.02 | 152,800 | — | — |
| 1978-06-05 | $8.69 | $13.02 | 126,200 | — | — |
| 1978-06-02 | $8.63 | $12.93 | 121,800 | — | — |
| 1978-06-01 | $8.56 | $12.83 | 67,400 | — | — |
| 1978-05-31 | $8.63 | $12.93 | 81,200 | — | — |
| 1978-05-30 | $8.56 | $12.83 | 74,400 | — | — |
| 1978-05-26 | $8.56 | $12.83 | 85,800 | — | — |
| 1978-05-25 | $8.69 | $13.02 | 84,200 | — | — |
| 1978-05-24 | $8.56 | $12.83 | 135,000 | — | — |
| 1978-05-23 | $8.63 | $12.93 | 134,400 | — | — |
| 1978-05-22 | $8.56 | $12.83 | 88,200 | — | — |
| 1978-05-19 | $8.63 | $12.93 | 81,800 | — | — |
| 1978-05-18 | $8.63 | $12.93 | 175,000 | — | — |
| 1978-05-17 | $8.69 | $13.02 | 70,200 | — | — |
| 1978-05-16 | $8.75 | $13.11 | 107,600 | — | — |
| 1978-05-15 | $8.63 | $12.93 | 133,400 | — | — |
| 1978-05-12 | $8.56 | $12.83 | 166,200 | — | — |
| 1978-05-11 | $8.38 | $12.55 | 164,200 | — | — |
| 1978-05-10 | $8.50 | $12.74 | 85,600 | — | — |
| 1978-05-09 | $8.44 | $12.64 | 61,000 | — | — |
| 1978-05-08 | $8.63 | $12.68 | 123,400 | — | — |
| 1978-05-05 | $8.69 | $12.77 | 124,000 | — | — |
| 1978-05-04 | $8.63 | $12.68 | 133,600 | — | — |
| 1978-05-03 | $8.75 | $12.87 | 227,000 | — | — |
| 1978-05-02 | $8.88 | $13.05 | 135,800 | — | — |
| 1978-05-01 | $8.94 | $13.14 | 127,400 | — | — |
| 1978-04-28 | $8.75 | $12.87 | 82,200 | — | — |
| 1978-04-27 | $8.81 | $12.96 | 176,400 | — | — |
| 1978-04-26 | $8.81 | $12.96 | 254,800 | — | — |
| 1978-04-25 | $8.63 | $12.68 | 202,200 | — | — |
| 1978-04-24 | $8.75 | $12.87 | 109,400 | — | — |
| 1978-04-21 | $8.69 | $12.77 | 161,200 | — | — |
| 1978-04-20 | $8.69 | $12.77 | 177,000 | — | — |
| 1978-04-19 | $8.63 | $12.68 | 154,000 | — | — |
| 1978-04-18 | $8.69 | $12.77 | 128,800 | — | — |
| 1978-04-17 | $8.81 | $12.96 | 275,600 | — | — |
| 1978-04-14 | $8.69 | $12.77 | 131,600 | — | — |
| 1978-04-13 | $8.63 | $12.68 | 324,000 | — | — |
| 1978-04-12 | $8.63 | $12.68 | 78,000 | — | — |
| 1978-04-11 | $8.63 | $12.68 | 79,600 | — | — |
| 1978-04-10 | $8.69 | $12.77 | 190,200 | — | — |
| 1978-04-07 | $8.56 | $12.59 | 84,200 | — | — |
| 1978-04-06 | $8.63 | $12.68 | 36,000 | — | — |
| 1978-04-05 | $8.56 | $12.59 | 149,400 | — | — |
| 1978-04-04 | $8.50 | $12.50 | 86,200 | — | — |
| 1978-04-03 | $8.56 | $12.59 | 59,800 | — | — |
| 1978-03-31 | $8.44 | $12.41 | 78,000 | — | — |
| 1978-03-30 | $8.50 | $12.50 | 231,600 | — | — |
| 1978-03-29 | $8.50 | $12.50 | 176,200 | — | — |
| 1978-03-28 | $8.31 | $12.22 | 77,600 | — | — |
| 1978-03-27 | $8.13 | $11.95 | 129,400 | — | — |
| 1978-03-23 | $8.31 | $12.22 | 102,000 | — | — |
| 1978-03-22 | $8.44 | $12.41 | 64,200 | — | — |
| 1978-03-21 | $8.50 | $12.50 | 87,800 | — | — |
| 1978-03-20 | $8.63 | $12.68 | 149,200 | — | — |
| 1978-03-17 | $8.38 | $12.31 | 94,400 | — | — |
| 1978-03-16 | $8.13 | $11.95 | 99,800 | — | — |
| 1978-03-15 | $8.19 | $12.04 | 200,800 | — | — |
| 1978-03-14 | $8.06 | $11.86 | 131,800 | — | — |
| 1978-03-13 | $8.06 | $11.86 | 118,400 | — | — |
| 1978-03-10 | $7.94 | $11.67 | 240,800 | — | — |
| 1978-03-09 | $7.94 | $11.67 | 128,600 | — | — |
| 1978-03-08 | $7.94 | $11.67 | 177,600 | — | — |
| 1978-03-07 | $8.00 | $11.76 | 77,600 | — | — |
| 1978-03-06 | $7.94 | $11.67 | 63,000 | — | — |
| 1978-03-03 | $8.00 | $11.76 | 84,000 | — | — |
| 1978-03-02 | $7.94 | $11.67 | 110,400 | — | — |
| 1978-03-01 | $7.94 | $11.67 | 293,000 | — | — |
| 1978-02-28 | $8.00 | $11.76 | 139,800 | — | — |
| 1978-02-27 | $8.06 | $11.86 | 54,800 | — | — |
| 1978-02-24 | $8.13 | $11.95 | 280,800 | — | — |
| 1978-02-23 | $8.00 | $11.76 | 133,600 | — | — |
| 1978-02-22 | $8.06 | $11.86 | 148,800 | — | — |
| 1978-02-21 | $8.13 | $11.95 | 195,800 | — | — |
| 1978-02-17 | $8.25 | $12.13 | 102,600 | — | — |
| 1978-02-16 | $8.25 | $12.13 | 188,600 | — | — |
| 1978-02-15 | $8.38 | $12.31 | 64,800 | — | — |
| 1978-02-14 | $8.44 | $12.41 | 87,000 | — | — |
| 1978-02-13 | $8.56 | $12.59 | 61,800 | — | — |
| 1978-02-10 | $8.50 | $12.50 | 135,600 | — | — |
| 1978-02-09 | $8.44 | $12.41 | 53,000 | — | — |
| 1978-02-08 | $8.56 | $12.59 | 106,000 | — | — |
| 1978-02-07 | $8.69 | $12.54 | 109,400 | — | — |
| 1978-02-06 | $8.44 | $12.17 | 59,400 | — | — |
| 1978-02-03 | $8.50 | $12.26 | 50,600 | — | — |
| 1978-02-02 | $8.38 | $12.08 | 115,200 | — | — |
| 1978-02-01 | $8.38 | $12.08 | 40,200 | — | — |
| 1978-01-31 | $8.38 | $12.08 | 66,400 | — | — |
| 1978-01-30 | $8.44 | $12.17 | 146,800 | — | — |
| 1978-01-27 | $8.38 | $12.08 | 43,800 | — | — |
| 1978-01-26 | $8.44 | $12.17 | 91,600 | — | — |
| 1978-01-25 | $8.44 | $12.17 | 125,800 | — | — |
| 1978-01-24 | $8.50 | $12.26 | 137,600 | — | — |
| 1978-01-23 | $8.44 | $12.17 | 176,400 | — | — |
| 1978-01-20 | $8.44 | $12.17 | 39,200 | — | — |
| 1978-01-19 | $8.50 | $12.26 | 101,200 | — | — |
| 1978-01-18 | $8.50 | $12.26 | 111,000 | — | — |
| 1978-01-17 | $8.31 | $11.99 | 180,200 | — | — |
| 1978-01-16 | $8.31 | $11.99 | 145,000 | — | — |
| 1978-01-13 | $8.38 | $12.08 | 156,200 | — | — |
| 1978-01-12 | $8.44 | $12.17 | 122,000 | — | — |
| 1978-01-11 | $8.31 | $11.99 | 119,600 | — | — |
| 1978-01-10 | $8.38 | $12.08 | 187,800 | — | — |
| 1978-01-09 | $8.38 | $12.08 | 164,600 | — | — |
| 1978-01-06 | $8.50 | $12.26 | 106,800 | — | — |
| 1978-01-05 | $8.50 | $12.26 | 88,800 | — | — |
| 1978-01-04 | $8.56 | $12.35 | 175,800 | — | — |
| 1978-01-03 | $8.69 | $12.54 | 112,200 | — | — |