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 | $4.06 | $4.06 | 11,200 | — | — |
| 1978-12-28 | $4.06 | $4.06 | 24,800 | — | — |
| 1978-12-27 | $4.13 | $4.12 | 0 | — | — |
| 1978-12-26 | $4.13 | $4.12 | 20,000 | — | — |
| 1978-12-22 | $4.13 | $4.12 | 88,800 | — | — |
| 1978-12-21 | $4.06 | $4.06 | 33,600 | — | — |
| 1978-12-20 | $4.06 | $4.06 | 54,400 | — | — |
| 1978-12-19 | $4.03 | $4.03 | 56,800 | — | — |
| 1978-12-18 | $4.00 | $4.00 | 88,000 | — | — |
| 1978-12-15 | $4.09 | $4.09 | 3,200 | — | — |
| 1978-12-14 | $4.09 | $4.09 | 43,200 | — | — |
| 1978-12-13 | $4.13 | $4.12 | 32,000 | — | — |
| 1978-12-12 | $4.09 | $4.09 | 7,200 | — | — |
| 1978-12-11 | $4.09 | $4.09 | 5,600 | — | — |
| 1978-12-08 | $4.09 | $4.09 | 25,600 | — | — |
| 1978-12-07 | $4.13 | $4.12 | 148,800 | — | — |
| 1978-12-06 | $4.13 | $4.12 | 34,400 | — | — |
| 1978-12-05 | $4.22 | $4.22 | 72,800 | — | — |
| 1978-12-04 | $4.13 | $4.12 | 69,600 | — | — |
| 1978-12-01 | $4.00 | $4.00 | 35,200 | — | — |
| 1978-11-30 | $3.97 | $3.97 | 95,200 | — | — |
| 1978-11-29 | $4.00 | $4.00 | 116,800 | — | — |
| 1978-11-28 | $4.08 | $4.08 | 83,200 | — | — |
| 1978-11-27 | $4.16 | $4.16 | 48,000 | — | — |
| 1978-11-24 | $4.16 | $4.16 | 124,800 | — | — |
| 1978-11-22 | $4.17 | $4.17 | 162,400 | — | — |
| 1978-11-21 | $4.13 | $4.12 | 35,200 | — | — |
| 1978-11-20 | $4.13 | $4.12 | 2,400 | — | — |
| 1978-11-17 | $4.16 | $4.16 | 400,000 | — | — |
| 1978-11-16 | $4.14 | $4.14 | 1,600 | — | — |
| 1978-11-15 | $4.14 | $4.14 | 97,600 | — | — |
| 1978-11-14 | $4.09 | $4.09 | 71,200 | — | — |
| 1978-11-13 | $4.11 | $4.11 | 160,000 | — | — |
| 1978-11-10 | $4.13 | $4.12 | 16,800 | — | — |
| 1978-11-09 | $4.08 | $4.08 | 13,600 | — | — |
| 1978-11-08 | $4.06 | $4.06 | 110,400 | — | — |
| 1978-11-07 | $4.08 | $4.08 | 20,800 | — | — |
| 1978-11-06 | $4.17 | $4.17 | 22,400 | — | — |
| 1978-11-03 | $4.17 | $4.17 | 74,400 | — | — |
| 1978-11-02 | $4.17 | $4.17 | 172,800 | — | — |
| 1978-11-01 | $4.13 | $4.12 | 244,800 | — | — |
| 1978-10-31 | $4.06 | $4.06 | 12,000 | — | — |
| 1978-10-30 | $3.98 | $3.98 | 172,000 | — | — |
| 1978-10-27 | $4.09 | $4.09 | 49,600 | — | — |
| 1978-10-26 | $4.09 | $4.09 | 68,800 | — | — |
| 1978-10-25 | $4.09 | $4.09 | 88,000 | — | — |
| 1978-10-24 | $4.13 | $4.12 | 59,200 | — | — |
| 1978-10-23 | $4.13 | $4.12 | 41,600 | — | — |
| 1978-10-20 | $4.13 | $4.12 | 76,800 | — | — |
| 1978-10-19 | $4.16 | $4.16 | 45,600 | — | — |
| 1978-10-18 | $4.25 | $4.25 | 13,600 | — | — |
| 1978-10-17 | $4.34 | $4.34 | 100,800 | — | — |
| 1978-10-16 | $4.39 | $4.39 | 35,200 | — | — |
| 1978-10-13 | $4.39 | $4.39 | 8,000 | — | — |
| 1978-10-12 | $4.39 | $4.39 | 100,800 | — | — |
| 1978-10-11 | $4.34 | $4.34 | 37,600 | — | — |
| 1978-10-10 | $4.31 | $4.31 | 61,600 | — | — |
| 1978-10-09 | $4.28 | $4.28 | 11,200 | — | — |
| 1978-10-06 | $4.28 | $4.28 | 45,600 | — | — |
| 1978-10-05 | $4.25 | $4.25 | 108,000 | — | — |
| 1978-10-04 | $4.25 | $4.25 | 25,600 | — | — |
| 1978-10-03 | $4.22 | $4.22 | 25,600 | — | — |
| 1978-10-02 | $4.30 | $4.30 | 172,800 | — | — |
| 1978-09-29 | $4.28 | $4.28 | 43,200 | — | — |
| 1978-09-28 | $4.20 | $4.20 | 182,400 | — | — |
| 1978-09-27 | $4.28 | $4.28 | 89,600 | — | — |
| 1978-09-26 | $4.30 | $4.30 | 8,800 | — | — |
| 1978-09-25 | $4.28 | $4.28 | 10,400 | — | — |
| 1978-09-22 | $4.30 | $4.30 | 36,000 | — | — |
| 1978-09-21 | $4.38 | $4.38 | 47,200 | — | — |
| 1978-09-20 | $4.50 | $4.50 | 160,000 | — | — |
| 1978-09-19 | $4.56 | $4.56 | 89,600 | — | — |
| 1978-09-18 | $4.56 | $4.56 | 124,800 | — | — |
| 1978-09-15 | $4.53 | $4.53 | 57,600 | — | — |
| 1978-09-14 | $4.63 | $4.62 | 61,600 | — | — |
| 1978-09-13 | $4.59 | $4.59 | 43,200 | — | — |
| 1978-09-12 | $4.67 | $4.67 | 5,600 | — | — |
| 1978-09-11 | $4.69 | $4.69 | 72,800 | — | — |
| 1978-09-08 | $4.73 | $4.73 | 800 | — | — |
| 1978-09-07 | $4.72 | $4.72 | 38,400 | — | — |
| 1978-09-06 | $4.64 | $4.64 | 160,800 | — | — |
| 1978-09-05 | $4.61 | $4.61 | 2,400 | — | — |
| 1978-09-01 | $4.58 | $4.58 | 800 | — | — |
| 1978-08-31 | $4.58 | $4.58 | 72,800 | — | — |
| 1978-08-30 | $4.55 | $4.55 | 22,400 | — | — |
| 1978-08-29 | $4.53 | $4.53 | 20,800 | — | — |
| 1978-08-28 | $4.50 | $4.50 | 58,400 | — | — |
| 1978-08-25 | $4.47 | $4.47 | 8,800 | — | — |
| 1978-08-24 | $4.48 | $4.48 | 81,600 | — | — |
| 1978-08-23 | $4.48 | $4.48 | 4,000 | — | — |
| 1978-08-22 | $4.48 | $4.48 | 29,600 | — | — |
| 1978-08-21 | $4.50 | $4.50 | 12,000 | — | — |
| 1978-08-18 | $4.52 | $4.52 | 28,000 | — | — |
| 1978-08-17 | $4.56 | $4.56 | 41,600 | — | — |
| 1978-08-16 | $4.48 | $4.48 | 8,800 | — | — |
| 1978-08-15 | $4.50 | $4.50 | 109,600 | — | — |
| 1978-08-14 | $4.52 | $4.52 | 192,000 | — | — |
| 1978-08-11 | $4.50 | $4.50 | 24,000 | — | — |
| 1978-08-10 | $4.45 | $4.45 | 27,200 | — | — |
| 1978-08-09 | $4.38 | $4.38 | 132,800 | — | — |
| 1978-08-08 | $4.11 | $4.11 | 177,600 | — | — |
| 1978-08-07 | $4.05 | $4.05 | 69,600 | — | — |
| 1978-08-04 | $4.08 | $4.08 | 56,800 | — | — |
| 1978-08-03 | $4.09 | $4.09 | 184,800 | — | — |
| 1978-08-02 | $4.13 | $4.12 | 124,800 | — | — |
| 1978-08-01 | $4.00 | $4.00 | 106,400 | — | — |
| 1978-07-31 | $4.00 | $4.00 | 25,600 | — | — |
| 1978-07-28 | $4.05 | $4.05 | 81,600 | — | — |
| 1978-07-27 | $4.09 | $4.09 | 13,600 | — | — |
| 1978-07-26 | $4.09 | $4.09 | 307,200 | — | — |
| 1978-07-25 | $4.09 | $4.09 | 45,600 | — | — |
| 1978-07-24 | $4.14 | $4.14 | 79,200 | — | — |
| 1978-07-21 | $4.16 | $4.16 | 253,600 | — | — |
| 1978-07-20 | $4.16 | $4.16 | 24,800 | — | — |
| 1978-07-19 | $4.16 | $4.16 | 10,400 | — | — |
| 1978-07-18 | $4.16 | $4.16 | 40,000 | — | — |
| 1978-07-17 | $4.17 | $4.17 | 101,600 | — | — |
| 1978-07-14 | $4.17 | $4.17 | 24,000 | — | — |
| 1978-07-13 | $4.09 | $4.09 | 20,800 | — | — |
| 1978-07-12 | $4.13 | $4.12 | 30,400 | — | — |
| 1978-07-11 | $4.08 | $4.08 | 69,600 | — | — |
| 1978-07-10 | $4.00 | $4.00 | 4,800 | — | — |
| 1978-07-07 | $3.95 | $3.95 | 27,200 | — | — |
| 1978-07-06 | $3.89 | $3.89 | 68,800 | — | — |
| 1978-07-05 | $3.94 | $3.94 | 64,800 | — | — |
| 1978-07-03 | $3.94 | $3.94 | 43,200 | — | — |
| 1978-06-30 | $3.95 | $3.95 | 10,400 | — | — |
| 1978-06-29 | $3.98 | $3.98 | 61,600 | — | — |
| 1978-06-28 | $4.00 | $4.00 | 141,600 | — | — |
| 1978-06-27 | $4.00 | $4.00 | 160,800 | — | — |
| 1978-06-26 | $4.02 | $4.02 | 88,800 | — | — |
| 1978-06-23 | $4.14 | $4.14 | 18,400 | — | — |
| 1978-06-22 | $4.16 | $4.16 | 25,600 | — | — |
| 1978-06-21 | $4.11 | $4.11 | 157,600 | — | — |
| 1978-06-20 | $4.17 | $4.17 | 21,600 | — | — |
| 1978-06-19 | $4.17 | $4.17 | 83,200 | — | — |
| 1978-06-16 | $4.16 | $4.16 | 26,400 | — | — |
| 1978-06-15 | $4.13 | $4.12 | 84,800 | — | — |
| 1978-06-14 | $4.13 | $4.12 | 205,600 | — | — |
| 1978-06-13 | $4.00 | $4.00 | 25,600 | — | — |
| 1978-06-12 | $4.06 | $4.06 | 89,600 | — | — |
| 1978-06-09 | $4.11 | $4.11 | 136,800 | — | — |
| 1978-06-08 | $4.13 | $4.12 | 108,800 | — | — |
| 1978-06-07 | $4.13 | $4.12 | 824,800 | — | — |
| 1978-06-06 | $4.03 | $4.03 | 280,000 | — | — |
| 1978-06-05 | $4.00 | $4.00 | 100,000 | — | — |
| 1978-06-02 | $3.88 | $3.87 | 98,400 | — | — |
| 1978-06-01 | $3.88 | $3.87 | 364,000 | — | — |
| 1978-05-31 | $3.91 | $3.91 | 60,000 | — | — |
| 1978-05-30 | $3.88 | $3.87 | 192,000 | — | — |
| 1978-05-26 | $3.78 | $3.78 | 5,600 | — | — |
| 1978-05-25 | $3.84 | $3.84 | 268,000 | — | — |
| 1978-05-24 | $3.81 | $3.81 | 312,000 | — | — |
| 1978-05-23 | $3.89 | $3.89 | 97,600 | — | — |
| 1978-05-22 | $3.98 | $3.98 | 13,600 | — | — |
| 1978-05-19 | $3.95 | $3.95 | 52,000 | — | — |
| 1978-05-18 | $3.95 | $3.95 | 108,800 | — | — |
| 1978-05-17 | $4.03 | $4.03 | 201,600 | — | — |
| 1978-05-16 | $4.00 | $4.00 | 183,200 | — | — |
| 1978-05-15 | $4.00 | $4.00 | 96,000 | — | — |
| 1978-05-12 | $3.91 | $3.91 | 76,000 | — | — |
| 1978-05-11 | $3.70 | $3.70 | 84,000 | — | — |
| 1978-05-10 | $3.69 | $3.69 | 58,400 | — | — |
| 1978-05-09 | $3.72 | $3.72 | 800 | — | — |
| 1978-05-08 | $3.75 | $3.75 | 349,600 | — | — |
| 1978-05-05 | $3.72 | $3.72 | 280,800 | — | — |
| 1978-05-04 | $3.63 | $3.62 | 154,400 | — | — |
| 1978-05-03 | $3.63 | $3.62 | 188,000 | — | — |
| 1978-05-02 | $3.67 | $3.67 | 144,800 | — | — |
| 1978-05-01 | $3.67 | $3.67 | 52,000 | — | — |
| 1978-04-28 | $3.63 | $3.62 | 8,000 | — | — |
| 1978-04-27 | $3.63 | $3.62 | 310,400 | — | — |
| 1978-04-26 | $3.72 | $3.72 | 237,600 | — | — |
| 1978-04-25 | $3.72 | $3.72 | 268,000 | — | — |
| 1978-04-24 | $3.69 | $3.69 | 491,200 | — | — |
| 1978-04-21 | $3.73 | $3.73 | 39,200 | — | — |
| 1978-04-20 | $3.73 | $3.73 | 65,600 | — | — |
| 1978-04-19 | $3.75 | $3.75 | 96,000 | — | — |
| 1978-04-18 | $3.72 | $3.72 | 38,400 | — | — |
| 1978-04-17 | $3.86 | $3.86 | 574,400 | — | — |
| 1978-04-14 | $3.77 | $3.77 | 236,000 | — | — |
| 1978-04-13 | $3.69 | $3.69 | 12,800 | — | — |
| 1978-04-12 | $3.72 | $3.72 | 212,000 | — | — |
| 1978-04-11 | $3.67 | $3.67 | 15,200 | — | — |
| 1978-04-10 | $3.63 | $3.62 | 8,000 | — | — |
| 1978-04-07 | $3.66 | $3.66 | 0 | — | — |
| 1978-04-06 | $3.66 | $3.66 | 286,400 | — | — |
| 1978-04-05 | $3.63 | $3.62 | 3,200 | — | — |
| 1978-04-04 | $3.59 | $3.59 | 57,600 | — | — |
| 1978-04-03 | $3.59 | $3.59 | 16,800 | — | — |
| 1978-03-31 | $3.58 | $3.58 | 7,200 | — | — |
| 1978-03-30 | $3.61 | $3.61 | 23,200 | — | — |
| 1978-03-29 | $3.56 | $3.56 | 57,600 | — | — |
| 1978-03-28 | $3.56 | $3.56 | 20,800 | — | — |
| 1978-03-27 | $3.59 | $3.59 | 13,600 | — | — |
| 1978-03-23 | $3.59 | $3.59 | 52,000 | — | — |
| 1978-03-22 | $3.56 | $3.56 | 5,600 | — | — |
| 1978-03-21 | $3.56 | $3.56 | 229,600 | — | — |
| 1978-03-20 | $3.56 | $3.56 | 611,200 | — | — |
| 1978-03-17 | $3.55 | $3.55 | 73,600 | — | — |
| 1978-03-16 | $3.53 | $3.53 | 18,400 | — | — |
| 1978-03-15 | $3.48 | $3.48 | 12,000 | — | — |
| 1978-03-14 | $3.48 | $3.48 | 12,000 | — | — |
| 1978-03-13 | $3.48 | $3.48 | 96,000 | — | — |
| 1978-03-10 | $3.52 | $3.52 | 112,800 | — | — |
| 1978-03-09 | $3.45 | $3.45 | 193,600 | — | — |
| 1978-03-08 | $3.42 | $3.42 | 168,800 | — | — |
| 1978-03-07 | $3.41 | $3.41 | 29,600 | — | — |
| 1978-03-06 | $3.44 | $3.44 | 53,600 | — | — |
| 1978-03-03 | $3.55 | $3.55 | 17,600 | — | — |
| 1978-03-02 | $3.47 | $3.47 | 144,000 | — | — |
| 1978-03-01 | $3.45 | $3.45 | 26,400 | — | — |
| 1978-02-28 | $3.45 | $3.45 | 2,400 | — | — |
| 1978-02-27 | $3.45 | $3.45 | 56,800 | — | — |
| 1978-02-24 | $3.42 | $3.42 | 25,600 | — | — |
| 1978-02-23 | $3.44 | $3.44 | 4,800 | — | — |
| 1978-02-22 | $3.42 | $3.42 | 68,000 | — | — |
| 1978-02-21 | $3.31 | $3.31 | 44,800 | — | — |
| 1978-02-17 | $3.47 | $3.47 | 31,200 | — | — |
| 1978-02-16 | $3.47 | $3.47 | 14,400 | — | — |
| 1978-02-15 | $3.55 | $3.55 | 203,200 | — | — |
| 1978-02-14 | $3.52 | $3.52 | 18,400 | — | — |
| 1978-02-13 | $3.50 | $3.50 | 6,400 | — | — |
| 1978-02-10 | $3.48 | $3.48 | 10,400 | — | — |
| 1978-02-09 | $3.48 | $3.48 | 19,200 | — | — |
| 1978-02-08 | $3.48 | $3.48 | 2,400 | — | — |
| 1978-02-07 | $3.48 | $3.48 | 14,400 | — | — |
| 1978-02-06 | $3.50 | $3.50 | 34,400 | — | — |
| 1978-02-03 | $3.53 | $3.53 | 7,200 | — | — |
| 1978-02-02 | $3.64 | $3.64 | 10,400 | — | — |
| 1978-02-01 | $3.67 | $3.67 | 2,400 | — | — |
| 1978-01-31 | $3.66 | $3.66 | 32,000 | — | — |
| 1978-01-30 | $3.48 | $3.48 | 37,600 | — | — |
| 1978-01-27 | $3.52 | $3.52 | 20,800 | — | — |
| 1978-01-26 | $3.50 | $3.50 | 50,400 | — | — |
| 1978-01-25 | $3.50 | $3.50 | 18,400 | — | — |
| 1978-01-24 | $3.52 | $3.52 | 20,800 | — | — |
| 1978-01-23 | $3.52 | $3.52 | 5,600 | — | — |
| 1978-01-20 | $3.55 | $3.55 | 1,600 | — | — |
| 1978-01-19 | $3.52 | $3.52 | 62,400 | — | — |
| 1978-01-18 | $3.50 | $3.50 | 196,000 | — | — |
| 1978-01-17 | $3.44 | $3.44 | 146,400 | — | — |
| 1978-01-16 | $3.47 | $3.47 | 56,800 | — | — |
| 1978-01-13 | $3.53 | $3.53 | 57,600 | — | — |
| 1978-01-12 | $3.50 | $3.50 | 176,000 | — | — |
| 1978-01-11 | $3.63 | $3.62 | 102,400 | — | — |
| 1978-01-10 | $3.69 | $3.69 | 40,800 | — | — |
| 1978-01-09 | $3.84 | $3.84 | 212,800 | — | — |
| 1978-01-06 | $3.98 | $3.98 | 154,400 | — | — |
| 1978-01-05 | $3.94 | $3.94 | 146,400 | — | — |
| 1978-01-04 | $3.91 | $3.91 | 125,600 | — | — |
| 1978-01-03 | $3.89 | $3.89 | 228,000 | — | — |