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
- 1972-06-01 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 | $7.86 | $8.58 | 264,425 | — | — |
| 1978-12-28 | $7.95 | $8.68 | 160,334 | — | — |
| 1978-12-27 | $8.01 | $8.74 | 464,213 | — | — |
| 1978-12-26 | $8.16 | $8.91 | 789,079 | — | — |
| 1978-12-22 | $7.73 | $8.43 | 335,778 | — | — |
| 1978-12-21 | $7.48 | $8.16 | 373,553 | — | — |
| 1978-12-20 | $7.33 | $8.00 | 361,801 | — | — |
| 1978-12-19 | $7.18 | $7.83 | 339,975 | — | — |
| 1978-12-18 | $7.13 | $7.78 | 338,297 | — | — |
| 1978-12-15 | $7.22 | $7.88 | 264,425 | — | — |
| 1978-12-14 | $7.31 | $7.98 | 783,203 | — | — |
| 1978-12-13 | $7.39 | $8.06 | 518,777 | — | — |
| 1978-12-12 | $7.58 | $8.27 | 227,490 | — | — |
| 1978-12-11 | $7.64 | $8.34 | 230,008 | — | — |
| 1978-12-08 | $7.52 | $8.21 | 243,439 | — | — |
| 1978-12-07 | $7.50 | $8.19 | 402,934 | — | — |
| 1978-12-06 | $7.50 | $8.19 | 868,826 | — | — |
| 1978-12-05 | $7.59 | $8.29 | 245,958 | — | — |
| 1978-12-04 | $7.43 | $8.11 | 284,572 | — | — |
| 1978-12-01 | $7.34 | $8.01 | 588,451 | — | — |
| 1978-11-30 | $7.09 | $7.74 | 612,795 | — | — |
| 1978-11-29 | $7.09 | $7.74 | 625,387 | — | — |
| 1978-11-28 | $7.40 | $8.08 | 251,834 | — | — |
| 1978-11-27 | $7.58 | $8.27 | 298,003 | — | — |
| 1978-11-24 | $7.50 | $8.13 | 145,224 | — | — |
| 1978-11-22 | $7.46 | $8.08 | 599,364 | — | — |
| 1978-11-21 | $7.48 | $8.10 | 844,482 | — | — |
| 1978-11-20 | $7.50 | $8.13 | 465,892 | — | — |
| 1978-11-17 | $7.30 | $7.91 | 495,273 | — | — |
| 1978-11-16 | $7.24 | $7.84 | 476,805 | — | — |
| 1978-11-15 | $7.12 | $7.71 | 819,299 | — | — |
| 1978-11-14 | $7.18 | $7.78 | 889,812 | — | — |
| 1978-11-13 | $7.28 | $7.89 | 428,117 | — | — |
| 1978-11-10 | $7.45 | $8.07 | 575,020 | — | — |
| 1978-11-09 | $7.34 | $7.95 | 809,226 | — | — |
| 1978-11-08 | $7.48 | $8.10 | 1,010,692 | — | — |
| 1978-11-07 | $7.56 | $8.20 | 742,070 | — | — |
| 1978-11-06 | $7.74 | $8.39 | 1,304,498 | — | — |
| 1978-11-03 | $7.95 | $8.62 | 2,073,430 | — | — |
| 1978-11-02 | $8.07 | $8.75 | 1,746,047 | — | — |
| 1978-11-01 | $8.28 | $8.97 | 1,124,857 | — | — |
| 1978-10-31 | $7.95 | $8.62 | 766,414 | — | — |
| 1978-10-30 | $8.15 | $8.83 | 667,359 | — | — |
| 1978-10-27 | $7.92 | $8.58 | 470,090 | — | — |
| 1978-10-26 | $8.01 | $8.68 | 528,851 | — | — |
| 1978-10-25 | $8.10 | $8.78 | 1,284,352 | — | — |
| 1978-10-24 | $8.12 | $8.79 | 1,161,793 | — | — |
| 1978-10-23 | $8.35 | $9.05 | 244,279 | — | — |
| 1978-10-20 | $8.22 | $8.91 | 2,088,541 | — | — |
| 1978-10-19 | $8.23 | $8.92 | 494,433 | — | — |
| 1978-10-18 | $8.44 | $9.15 | 348,370 | — | — |
| 1978-10-17 | $8.44 | $9.15 | 533,887 | — | — |
| 1978-10-16 | $8.55 | $9.26 | 240,081 | — | — |
| 1978-10-13 | $8.82 | $9.55 | 138,509 | — | — |
| 1978-10-12 | $8.80 | $9.54 | 423,081 | — | — |
| 1978-10-11 | $8.89 | $9.63 | 632,942 | — | — |
| 1978-10-10 | $8.92 | $9.67 | 650,570 | — | — |
| 1978-10-09 | $8.89 | $9.63 | 214,898 | — | — |
| 1978-10-06 | $8.68 | $9.41 | 273,659 | — | — |
| 1978-10-05 | $8.64 | $9.36 | 412,168 | — | — |
| 1978-10-04 | $8.58 | $9.29 | 227,490 | — | — |
| 1978-10-03 | $8.50 | $9.21 | 304,719 | — | — |
| 1978-10-02 | $8.67 | $9.39 | 282,054 | — | — |
| 1978-09-29 | $8.56 | $9.28 | 347,530 | — | — |
| 1978-09-28 | $8.44 | $9.15 | 214,059 | — | — |
| 1978-09-27 | $8.28 | $8.97 | 474,287 | — | — |
| 1978-09-26 | $8.31 | $9.00 | 338,297 | — | — |
| 1978-09-25 | $8.22 | $8.91 | 493,594 | — | — |
| 1978-09-22 | $8.34 | $9.04 | 688,345 | — | — |
| 1978-09-21 | $8.37 | $9.07 | 599,364 | — | — |
| 1978-09-20 | $8.34 | $9.04 | 485,200 | — | — |
| 1978-09-19 | $8.49 | $9.20 | 451,622 | — | — |
| 1978-09-18 | $8.55 | $9.26 | 650,570 | — | — |
| 1978-09-15 | $8.58 | $9.29 | 518,777 | — | — |
| 1978-09-14 | $8.62 | $9.34 | 968,720 | — | — |
| 1978-09-13 | $8.74 | $9.47 | 985,509 | — | — |
| 1978-09-12 | $8.96 | $9.71 | 449,103 | — | — |
| 1978-09-11 | $9.19 | $9.96 | 649,731 | — | — |
| 1978-09-08 | $9.17 | $9.94 | 620,350 | — | — |
| 1978-09-07 | $8.95 | $9.70 | 1,030,839 | — | — |
| 1978-09-06 | $9.11 | $9.87 | 577,539 | — | — |
| 1978-09-05 | $9.14 | $9.91 | 539,763 | — | — |
| 1978-09-01 | $8.85 | $9.58 | 474,287 | — | — |
| 1978-08-31 | $8.70 | $9.42 | 609,437 | — | — |
| 1978-08-30 | $8.58 | $9.29 | 562,429 | — | — |
| 1978-08-29 | $8.46 | $9.16 | 596,846 | — | — |
| 1978-08-28 | $8.58 | $9.29 | 406,292 | — | — |
| 1978-08-25 | $8.79 | $9.47 | 1,074,490 | — | — |
| 1978-08-24 | $8.74 | $9.43 | 1,296,943 | — | — |
| 1978-08-23 | $8.38 | $9.04 | 1,498,410 | — | — |
| 1978-08-22 | $8.16 | $8.80 | 359,283 | — | — |
| 1978-08-21 | $8.15 | $8.78 | 279,535 | — | — |
| 1978-08-18 | $8.18 | $8.82 | 709,331 | — | — |
| 1978-08-17 | $8.20 | $8.85 | 768,093 | — | — |
| 1978-08-16 | $8.10 | $8.74 | 693,382 | — | — |
| 1978-08-15 | $8.09 | $8.72 | 486,878 | — | — |
| 1978-08-14 | $8.10 | $8.74 | 444,067 | — | — |
| 1978-08-11 | $8.06 | $8.69 | 422,241 | — | — |
| 1978-08-10 | $7.98 | $8.61 | 541,442 | — | — |
| 1978-08-09 | $8.22 | $8.86 | 1,133,251 | — | — |
| 1978-08-08 | $8.16 | $8.80 | 1,275,957 | — | — |
| 1978-08-07 | $8.13 | $8.77 | 837,767 | — | — |
| 1978-08-04 | $8.07 | $8.70 | 969,560 | — | — |
| 1978-08-03 | $7.94 | $8.56 | 1,698,198 | — | — |
| 1978-08-02 | $7.68 | $8.29 | 864,629 | — | — |
| 1978-08-01 | $7.55 | $8.14 | 516,259 | — | — |
| 1978-07-31 | $7.61 | $8.21 | 365,159 | — | — |
| 1978-07-28 | $7.62 | $8.22 | 464,213 | — | — |
| 1978-07-27 | $7.50 | $8.09 | 392,861 | — | — |
| 1978-07-26 | $7.39 | $7.97 | 707,653 | — | — |
| 1978-07-25 | $7.40 | $7.98 | 454,140 | — | — |
| 1978-07-24 | $7.37 | $7.95 | 231,687 | — | — |
| 1978-07-21 | $7.40 | $7.98 | 477,645 | — | — |
| 1978-07-20 | $7.43 | $8.01 | 519,617 | — | — |
| 1978-07-19 | $7.42 | $8.00 | 457,498 | — | — |
| 1978-07-18 | $7.21 | $7.77 | 330,742 | — | — |
| 1978-07-17 | $7.43 | $8.01 | 365,998 | — | — |
| 1978-07-14 | $7.55 | $8.14 | 346,691 | — | — |
| 1978-07-13 | $7.33 | $7.90 | 344,173 | — | — |
| 1978-07-12 | $7.27 | $7.84 | 365,998 | — | — |
| 1978-07-11 | $7.24 | $7.80 | 910,798 | — | — |
| 1978-07-10 | $7.33 | $7.90 | 502,828 | — | — |
| 1978-07-07 | $7.36 | $7.93 | 542,282 | — | — |
| 1978-07-06 | $7.49 | $8.08 | 596,006 | — | — |
| 1978-07-05 | $7.46 | $8.05 | 203,985 | — | — |
| 1978-07-03 | $7.58 | $8.17 | 188,875 | — | — |
| 1978-06-30 | $7.64 | $8.24 | 216,577 | — | — |
| 1978-06-29 | $7.67 | $8.27 | 272,820 | — | — |
| 1978-06-28 | $7.67 | $8.27 | 413,847 | — | — |
| 1978-06-27 | $7.61 | $8.21 | 307,237 | — | — |
| 1978-06-26 | $7.53 | $8.13 | 222,453 | — | — |
| 1978-06-23 | $7.59 | $8.19 | 418,044 | — | — |
| 1978-06-22 | $7.71 | $8.32 | 381,948 | — | — |
| 1978-06-21 | $7.46 | $8.05 | 441,548 | — | — |
| 1978-06-20 | $7.50 | $8.09 | 779,005 | — | — |
| 1978-06-19 | $7.62 | $8.22 | 348,370 | — | — |
| 1978-06-16 | $7.56 | $8.16 | 466,732 | — | — |
| 1978-06-15 | $7.67 | $8.27 | 401,255 | — | — |
| 1978-06-14 | $7.79 | $8.40 | 611,116 | — | — |
| 1978-06-13 | $7.85 | $8.46 | 285,411 | — | — |
| 1978-06-12 | $7.92 | $8.54 | 970,399 | — | — |
| 1978-06-09 | $7.94 | $8.56 | 407,971 | — | — |
| 1978-06-08 | $7.91 | $8.53 | 847,840 | — | — |
| 1978-06-07 | $7.86 | $8.48 | 549,837 | — | — |
| 1978-06-06 | $8.00 | $8.62 | 847,840 | — | — |
| 1978-06-05 | $7.98 | $8.61 | 747,946 | — | — |
| 1978-06-02 | $7.62 | $8.22 | 258,549 | — | — |
| 1978-06-01 | $7.39 | $7.97 | 324,026 | — | — |
| 1978-05-31 | $7.34 | $7.92 | 578,378 | — | — |
| 1978-05-30 | $7.33 | $7.90 | 244,279 | — | — |
| 1978-05-26 | $7.31 | $7.88 | 200,627 | — | — |
| 1978-05-25 | $7.34 | $7.92 | 308,916 | — | — |
| 1978-05-24 | $7.34 | $7.87 | 311,434 | — | — |
| 1978-05-23 | $7.49 | $8.03 | 424,759 | — | — |
| 1978-05-22 | $7.48 | $8.02 | 606,919 | — | — |
| 1978-05-19 | $7.36 | $7.89 | 504,507 | — | — |
| 1978-05-18 | $7.56 | $8.11 | 585,933 | — | — |
| 1978-05-17 | $7.70 | $8.26 | 767,253 | — | — |
| 1978-05-16 | $7.68 | $8.24 | 612,795 | — | — |
| 1978-05-15 | $7.70 | $8.26 | 919,193 | — | — |
| 1978-05-12 | $7.70 | $8.26 | 726,120 | — | — |
| 1978-05-11 | $7.45 | $7.98 | 663,162 | — | — |
| 1978-05-10 | $7.37 | $7.90 | 562,429 | — | — |
| 1978-05-09 | $7.27 | $7.79 | 553,195 | — | — |
| 1978-05-08 | $7.15 | $7.66 | 973,757 | — | — |
| 1978-05-05 | $7.07 | $7.58 | 659,804 | — | — |
| 1978-05-04 | $6.97 | $7.47 | 1,111,426 | — | — |
| 1978-05-03 | $6.94 | $7.44 | 507,865 | — | — |
| 1978-05-02 | $7.03 | $7.54 | 1,087,921 | — | — |
| 1978-05-01 | $7.12 | $7.63 | 675,754 | — | — |
| 1978-04-28 | $7.03 | $7.54 | 487,718 | — | — |
| 1978-04-27 | $6.85 | $7.35 | 691,703 | — | — |
| 1978-04-26 | $7.00 | $7.50 | 966,202 | — | — |
| 1978-04-25 | $6.95 | $7.46 | 2,207,742 | — | — |
| 1978-04-24 | $6.91 | $7.41 | 2,804,588 | — | — |
| 1978-04-21 | $6.64 | $7.12 | 1,390,122 | — | — |
| 1978-04-20 | $6.72 | $7.20 | 641,336 | — | — |
| 1978-04-19 | $6.67 | $7.15 | 1,137,449 | — | — |
| 1978-04-18 | $6.85 | $7.35 | 700,937 | — | — |
| 1978-04-17 | $6.94 | $7.44 | 1,851,817 | — | — |
| 1978-04-14 | $6.85 | $7.35 | 1,518,557 | — | — |
| 1978-04-13 | $6.60 | $7.07 | 726,120 | — | — |
| 1978-04-12 | $6.55 | $7.03 | 1,157,595 | — | — |
| 1978-04-11 | $6.60 | $7.07 | 529,690 | — | — |
| 1978-04-10 | $6.64 | $7.12 | 663,162 | — | — |
| 1978-04-07 | $6.70 | $7.19 | 672,396 | — | — |
| 1978-04-06 | $6.81 | $7.30 | 629,584 | — | — |
| 1978-04-05 | $6.86 | $7.36 | 556,552 | — | — |
| 1978-04-04 | $6.91 | $7.41 | 753,822 | — | — |
| 1978-04-03 | $6.83 | $7.33 | 415,526 | — | — |
| 1978-03-31 | $6.85 | $7.35 | 339,136 | — | — |
| 1978-03-30 | $6.88 | $7.38 | 248,476 | — | — |
| 1978-03-29 | $6.83 | $7.33 | 251,834 | — | — |
| 1978-03-28 | $6.83 | $7.33 | 261,068 | — | — |
| 1978-03-27 | $6.83 | $7.33 | 217,416 | — | — |
| 1978-03-23 | $6.75 | $7.23 | 497,791 | — | — |
| 1978-03-22 | $6.73 | $7.22 | 684,148 | — | — |
| 1978-03-21 | $6.81 | $7.30 | 231,687 | — | — |
| 1978-03-20 | $7.03 | $7.54 | 322,347 | — | — |
| 1978-03-17 | $7.10 | $7.62 | 524,653 | — | — |
| 1978-03-16 | $6.98 | $7.49 | 297,164 | — | — |
| 1978-03-15 | $6.91 | $7.41 | 527,172 | — | — |
| 1978-03-14 | $6.92 | $7.42 | 386,145 | — | — |
| 1978-03-13 | $6.72 | $7.20 | 695,061 | — | — |
| 1978-03-10 | $6.63 | $7.11 | 1,385,085 | — | — |
| 1978-03-09 | $6.54 | $7.01 | 386,145 | — | — |
| 1978-03-08 | $6.61 | $7.09 | 557,392 | — | — |
| 1978-03-07 | $6.64 | $7.12 | 1,097,995 | — | — |
| 1978-03-06 | $6.64 | $7.12 | 277,856 | — | — |
| 1978-03-03 | $6.66 | $7.14 | 486,878 | — | — |
| 1978-03-02 | $6.64 | $7.12 | 625,387 | — | — |
| 1978-03-01 | $6.75 | $7.23 | 629,584 | — | — |
| 1978-02-28 | $6.73 | $7.22 | 430,636 | — | — |
| 1978-02-27 | $6.79 | $7.28 | 516,259 | — | — |
| 1978-02-24 | $6.92 | $7.38 | 296,324 | — | — |
| 1978-02-23 | $6.82 | $7.27 | 939,340 | — | — |
| 1978-02-22 | $6.92 | $7.38 | 451,622 | — | — |
| 1978-02-21 | $7.01 | $7.48 | 218,256 | — | — |
| 1978-02-17 | $6.94 | $7.40 | 721,084 | — | — |
| 1978-02-16 | $6.97 | $7.43 | 302,200 | — | — |
| 1978-02-15 | $7.01 | $7.48 | 552,355 | — | — |
| 1978-02-14 | $6.98 | $7.44 | 525,493 | — | — |
| 1978-02-13 | $7.13 | $7.60 | 216,577 | — | — |
| 1978-02-10 | $7.13 | $7.60 | 431,475 | — | — |
| 1978-02-09 | $7.27 | $7.75 | 263,586 | — | — |
| 1978-02-08 | $7.31 | $7.79 | 288,769 | — | — |
| 1978-02-07 | $7.25 | $7.73 | 179,641 | — | — |
| 1978-02-06 | $7.12 | $7.59 | 67,156 | — | — |
| 1978-02-03 | $7.06 | $7.52 | 162,013 | — | — |
| 1978-02-02 | $7.10 | $7.57 | 313,953 | — | — |
| 1978-02-01 | $7.12 | $7.59 | 268,623 | — | — |
| 1978-01-31 | $7.06 | $7.52 | 154,458 | — | — |
| 1978-01-30 | $7.01 | $7.48 | 206,504 | — | — |
| 1978-01-27 | $6.86 | $7.32 | 533,048 | — | — |
| 1978-01-26 | $6.89 | $7.35 | 658,965 | — | — |
| 1978-01-25 | $7.03 | $7.49 | 292,966 | — | — |
| 1978-01-24 | $7.06 | $7.52 | 129,275 | — | — |
| 1978-01-23 | $7.06 | $7.52 | 310,595 | — | — |
| 1978-01-20 | $7.10 | $7.57 | 218,256 | — | — |
| 1978-01-19 | $7.13 | $7.60 | 498,631 | — | — |
| 1978-01-18 | $7.13 | $7.60 | 537,245 | — | — |
| 1978-01-17 | $7.13 | $7.60 | 203,985 | — | — |
| 1978-01-16 | $7.10 | $7.57 | 268,623 | — | — |
| 1978-01-13 | $7.15 | $7.62 | 696,740 | — | — |
| 1978-01-12 | $7.15 | $7.62 | 548,158 | — | — |
| 1978-01-11 | $7.13 | $7.60 | 653,928 | — | — |
| 1978-01-10 | $7.19 | $7.67 | 401,255 | — | — |
| 1978-01-09 | $7.21 | $7.68 | 919,193 | — | — |
| 1978-01-06 | $7.34 | $7.82 | 684,148 | — | — |
| 1978-01-05 | $7.46 | $7.95 | 508,704 | — | — |
| 1978-01-04 | $7.53 | $8.03 | 848,679 | — | — |
| 1978-01-03 | $7.56 | $8.06 | 381,108 | — | — |