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
- 1974-12-17 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 | $7.88 | $8.50 | 36,600 | — | — |
| 1978-12-28 | $7.88 | $8.50 | 45,900 | — | — |
| 1978-12-27 | $7.92 | $8.54 | 44,100 | — | — |
| 1978-12-26 | $8.13 | $8.77 | 18,300 | — | — |
| 1978-12-22 | $7.96 | $8.59 | 59,100 | — | — |
| 1978-12-21 | $7.83 | $8.45 | 17,700 | — | — |
| 1978-12-20 | $7.83 | $8.45 | 19,200 | — | — |
| 1978-12-19 | $7.75 | $8.36 | 18,900 | — | — |
| 1978-12-18 | $7.63 | $8.23 | 53,700 | — | — |
| 1978-12-15 | $7.79 | $8.35 | 40,800 | — | — |
| 1978-12-14 | $7.83 | $8.39 | 77,700 | — | — |
| 1978-12-13 | $7.88 | $8.44 | 20,100 | — | — |
| 1978-12-12 | $7.79 | $8.35 | 132,000 | — | — |
| 1978-12-11 | $7.83 | $8.39 | 163,500 | — | — |
| 1978-12-08 | $7.79 | $8.35 | 124,500 | — | — |
| 1978-12-07 | $8.08 | $8.66 | 84,600 | — | — |
| 1978-12-06 | $8.33 | $8.93 | 72,300 | — | — |
| 1978-12-05 | $8.21 | $8.79 | 96,600 | — | — |
| 1978-12-04 | $8.17 | $8.75 | 82,200 | — | — |
| 1978-12-01 | $8.17 | $8.75 | 96,900 | — | — |
| 1978-11-30 | $8.04 | $8.61 | 54,300 | — | — |
| 1978-11-29 | $7.71 | $8.26 | 87,600 | — | — |
| 1978-11-28 | $7.79 | $8.35 | 67,500 | — | — |
| 1978-11-27 | $7.83 | $8.39 | 52,800 | — | — |
| 1978-11-24 | $7.83 | $8.39 | 29,700 | — | — |
| 1978-11-22 | $7.83 | $8.39 | 54,300 | — | — |
| 1978-11-21 | $7.83 | $8.39 | 37,800 | — | — |
| 1978-11-20 | $7.83 | $8.39 | 70,500 | — | — |
| 1978-11-17 | $7.88 | $8.44 | 33,900 | — | — |
| 1978-11-16 | $7.83 | $8.39 | 102,900 | — | — |
| 1978-11-15 | $7.75 | $8.30 | 79,500 | — | — |
| 1978-11-14 | $7.67 | $8.21 | 148,500 | — | — |
| 1978-11-13 | $7.58 | $8.12 | 49,800 | — | — |
| 1978-11-10 | $7.58 | $8.12 | 55,200 | — | — |
| 1978-11-09 | $7.67 | $8.21 | 77,100 | — | — |
| 1978-11-08 | $7.54 | $8.08 | 61,200 | — | — |
| 1978-11-07 | $7.58 | $8.12 | 66,000 | — | — |
| 1978-11-06 | $7.67 | $8.21 | 121,500 | — | — |
| 1978-11-03 | $7.88 | $8.44 | 271,800 | — | — |
| 1978-11-02 | $7.42 | $7.94 | 185,100 | — | — |
| 1978-11-01 | $7.63 | $8.17 | 113,400 | — | — |
| 1978-10-31 | $7.17 | $7.68 | 112,500 | — | — |
| 1978-10-30 | $7.29 | $7.81 | 191,100 | — | — |
| 1978-10-27 | $7.17 | $7.68 | 95,100 | — | — |
| 1978-10-26 | $7.33 | $7.86 | 84,600 | — | — |
| 1978-10-25 | $7.54 | $8.08 | 63,600 | — | — |
| 1978-10-24 | $7.63 | $8.17 | 74,400 | — | — |
| 1978-10-23 | $7.71 | $8.26 | 69,300 | — | — |
| 1978-10-20 | $7.75 | $8.30 | 196,500 | — | — |
| 1978-10-19 | $7.75 | $8.30 | 50,400 | — | — |
| 1978-10-18 | $7.79 | $8.35 | 44,100 | — | — |
| 1978-10-17 | $7.88 | $8.44 | 113,100 | — | — |
| 1978-10-16 | $8.08 | $8.66 | 133,200 | — | — |
| 1978-10-13 | $8.08 | $8.66 | 70,200 | — | — |
| 1978-10-12 | $8.17 | $8.75 | 132,300 | — | — |
| 1978-10-11 | $8.42 | $9.02 | 158,100 | — | — |
| 1978-10-10 | $8.25 | $8.84 | 16,200 | — | — |
| 1978-10-09 | $8.25 | $8.84 | 12,600 | — | — |
| 1978-10-06 | $8.29 | $8.88 | 78,300 | — | — |
| 1978-10-05 | $8.33 | $8.93 | 80,100 | — | — |
| 1978-10-04 | $8.25 | $8.84 | 30,000 | — | — |
| 1978-10-03 | $8.25 | $8.84 | 11,400 | — | — |
| 1978-10-02 | $8.38 | $8.97 | 199,800 | — | — |
| 1978-09-29 | $8.21 | $8.79 | 39,300 | — | — |
| 1978-09-28 | $8.00 | $8.57 | 118,800 | — | — |
| 1978-09-27 | $7.88 | $8.44 | 402,600 | — | — |
| 1978-09-26 | $8.13 | $8.70 | 79,200 | — | — |
| 1978-09-25 | $7.88 | $8.44 | 52,500 | — | — |
| 1978-09-22 | $7.88 | $8.44 | 56,400 | — | — |
| 1978-09-21 | $7.96 | $8.53 | 59,100 | — | — |
| 1978-09-20 | $7.71 | $8.26 | 73,200 | — | — |
| 1978-09-19 | $7.83 | $8.39 | 61,200 | — | — |
| 1978-09-18 | $7.96 | $8.53 | 106,200 | — | — |
| 1978-09-15 | $7.96 | $8.46 | 165,600 | — | — |
| 1978-09-14 | $8.38 | $8.91 | 128,700 | — | — |
| 1978-09-13 | $8.38 | $8.91 | 39,900 | — | — |
| 1978-09-12 | $8.58 | $9.13 | 260,400 | — | — |
| 1978-09-11 | $8.58 | $9.13 | 248,100 | — | — |
| 1978-09-08 | $8.17 | $8.69 | 106,200 | — | — |
| 1978-09-07 | $8.21 | $8.73 | 113,400 | — | — |
| 1978-09-06 | $8.29 | $8.82 | 72,000 | — | — |
| 1978-09-05 | $8.33 | $8.86 | 51,300 | — | — |
| 1978-09-01 | $8.33 | $8.86 | 238,500 | — | — |
| 1978-08-31 | $8.38 | $8.91 | 31,200 | — | — |
| 1978-08-30 | $8.42 | $8.95 | 57,000 | — | — |
| 1978-08-29 | $8.42 | $8.95 | 116,100 | — | — |
| 1978-08-28 | $8.58 | $9.13 | 19,800 | — | — |
| 1978-08-25 | $8.58 | $9.13 | 63,300 | — | — |
| 1978-08-24 | $8.75 | $9.31 | 137,400 | — | — |
| 1978-08-23 | $8.67 | $9.22 | 35,400 | — | — |
| 1978-08-22 | $8.75 | $9.31 | 23,400 | — | — |
| 1978-08-21 | $8.71 | $9.26 | 98,400 | — | — |
| 1978-08-18 | $8.88 | $9.44 | 73,500 | — | — |
| 1978-08-17 | $8.96 | $9.53 | 129,000 | — | — |
| 1978-08-16 | $8.88 | $9.44 | 55,500 | — | — |
| 1978-08-15 | $8.92 | $9.48 | 54,900 | — | — |
| 1978-08-14 | $8.83 | $9.40 | 101,100 | — | — |
| 1978-08-11 | $8.92 | $9.48 | 66,000 | — | — |
| 1978-08-10 | $8.79 | $9.35 | 76,500 | — | — |
| 1978-08-09 | $8.92 | $9.48 | 79,200 | — | — |
| 1978-08-08 | $8.96 | $9.53 | 96,000 | — | — |
| 1978-08-07 | $8.83 | $9.40 | 71,100 | — | — |
| 1978-08-04 | $8.92 | $9.48 | 107,100 | — | — |
| 1978-08-03 | $8.83 | $9.40 | 160,500 | — | — |
| 1978-08-02 | $9.13 | $9.71 | 114,000 | — | — |
| 1978-08-01 | $8.71 | $9.26 | 172,500 | — | — |
| 1978-07-31 | $8.63 | $9.17 | 64,500 | — | — |
| 1978-07-28 | $8.58 | $9.13 | 82,800 | — | — |
| 1978-07-27 | $8.54 | $9.08 | 78,900 | — | — |
| 1978-07-26 | $8.38 | $8.91 | 99,600 | — | — |
| 1978-07-25 | $8.33 | $8.86 | 75,600 | — | — |
| 1978-07-24 | $8.25 | $8.77 | 77,100 | — | — |
| 1978-07-21 | $8.33 | $8.86 | 46,200 | — | — |
| 1978-07-20 | $8.46 | $9.00 | 38,700 | — | — |
| 1978-07-19 | $8.38 | $8.91 | 92,100 | — | — |
| 1978-07-18 | $8.46 | $9.00 | 42,300 | — | — |
| 1978-07-17 | $8.50 | $9.04 | 85,500 | — | — |
| 1978-07-14 | $8.38 | $8.91 | 61,200 | — | — |
| 1978-07-13 | $8.17 | $8.69 | 27,600 | — | — |
| 1978-07-12 | $8.17 | $8.69 | 130,800 | — | — |
| 1978-07-11 | $7.92 | $8.42 | 76,800 | — | — |
| 1978-07-10 | $7.83 | $8.33 | 31,800 | — | — |
| 1978-07-07 | $8.00 | $8.51 | 61,800 | — | — |
| 1978-07-06 | $7.75 | $8.24 | 21,600 | — | — |
| 1978-07-05 | $7.67 | $8.15 | 33,600 | — | — |
| 1978-07-03 | $7.71 | $8.20 | 8,100 | — | — |
| 1978-06-30 | $7.79 | $8.29 | 30,600 | — | — |
| 1978-06-29 | $7.67 | $8.15 | 34,800 | — | — |
| 1978-06-28 | $7.79 | $8.29 | 54,900 | — | — |
| 1978-06-27 | $7.67 | $8.15 | 99,000 | — | — |
| 1978-06-26 | $7.92 | $8.42 | 59,100 | — | — |
| 1978-06-23 | $8.17 | $8.69 | 56,100 | — | — |
| 1978-06-22 | $8.17 | $8.69 | 31,500 | — | — |
| 1978-06-21 | $8.08 | $8.60 | 43,800 | — | — |
| 1978-06-20 | $8.13 | $8.64 | 192,900 | — | — |
| 1978-06-19 | $8.00 | $8.51 | 75,900 | — | — |
| 1978-06-16 | $8.08 | $8.60 | 108,300 | — | — |
| 1978-06-15 | $8.33 | $8.86 | 47,400 | — | — |
| 1978-06-14 | $8.58 | $9.13 | 62,700 | — | — |
| 1978-06-13 | $8.54 | $9.04 | 49,800 | — | — |
| 1978-06-12 | $8.67 | $9.17 | 117,000 | — | — |
| 1978-06-09 | $8.79 | $9.30 | 43,200 | — | — |
| 1978-06-08 | $8.79 | $9.30 | 90,900 | — | — |
| 1978-06-07 | $8.67 | $9.17 | 119,700 | — | — |
| 1978-06-06 | $8.71 | $9.21 | 376,800 | — | — |
| 1978-06-05 | $8.42 | $8.90 | 152,400 | — | — |
| 1978-06-02 | $8.21 | $8.68 | 25,200 | — | — |
| 1978-06-01 | $8.21 | $8.68 | 137,100 | — | — |
| 1978-05-31 | $8.00 | $8.46 | 99,900 | — | — |
| 1978-05-30 | $7.67 | $8.11 | 57,600 | — | — |
| 1978-05-26 | $7.67 | $8.11 | 38,100 | — | — |
| 1978-05-25 | $7.63 | $8.07 | 64,500 | — | — |
| 1978-05-24 | $7.88 | $8.33 | 196,800 | — | — |
| 1978-05-23 | $7.96 | $8.42 | 93,900 | — | — |
| 1978-05-22 | $7.96 | $8.42 | 171,600 | — | — |
| 1978-05-19 | $7.75 | $8.20 | 117,900 | — | — |
| 1978-05-18 | $8.00 | $8.46 | 402,000 | — | — |
| 1978-05-17 | $8.29 | $8.77 | 156,300 | — | — |
| 1978-05-16 | $8.29 | $8.77 | 181,500 | — | — |
| 1978-05-15 | $8.21 | $8.68 | 123,000 | — | — |
| 1978-05-12 | $8.25 | $8.73 | 373,800 | — | — |
| 1978-05-11 | $8.08 | $8.55 | 116,400 | — | — |
| 1978-05-10 | $8.00 | $8.46 | 87,300 | — | — |
| 1978-05-09 | $8.08 | $8.55 | 137,100 | — | — |
| 1978-05-08 | $7.96 | $8.42 | 687,900 | — | — |
| 1978-05-05 | $7.92 | $8.37 | 211,500 | — | — |
| 1978-05-04 | $7.63 | $8.07 | 54,900 | — | — |
| 1978-05-03 | $7.63 | $8.07 | 81,600 | — | — |
| 1978-05-02 | $7.67 | $8.11 | 286,800 | — | — |
| 1978-05-01 | $7.67 | $8.11 | 328,200 | — | — |
| 1978-04-28 | $7.50 | $7.93 | 116,700 | — | — |
| 1978-04-27 | $7.46 | $7.89 | 295,800 | — | — |
| 1978-04-26 | $7.50 | $7.93 | 70,200 | — | — |
| 1978-04-25 | $7.42 | $7.85 | 385,800 | — | — |
| 1978-04-24 | $7.17 | $7.58 | 36,900 | — | — |
| 1978-04-21 | $7.13 | $7.54 | 51,900 | — | — |
| 1978-04-20 | $7.25 | $7.67 | 165,600 | — | — |
| 1978-04-19 | $7.08 | $7.49 | 135,000 | — | — |
| 1978-04-18 | $6.92 | $7.32 | 238,200 | — | — |
| 1978-04-17 | $7.13 | $7.54 | 157,200 | — | — |
| 1978-04-14 | $7.04 | $7.45 | 146,700 | — | — |
| 1978-04-13 | $6.96 | $7.36 | 56,100 | — | — |
| 1978-04-12 | $6.96 | $7.36 | 47,100 | — | — |
| 1978-04-11 | $6.88 | $7.27 | 87,300 | — | — |
| 1978-04-10 | $7.04 | $7.45 | 50,700 | — | — |
| 1978-04-07 | $7.08 | $7.49 | 212,700 | — | — |
| 1978-04-06 | $6.96 | $7.36 | 25,800 | — | — |
| 1978-04-05 | $6.96 | $7.36 | 38,700 | — | — |
| 1978-04-04 | $6.79 | $7.18 | 52,500 | — | — |
| 1978-04-03 | $6.79 | $7.18 | 49,800 | — | — |
| 1978-03-31 | $7.00 | $7.40 | 48,300 | — | — |
| 1978-03-30 | $7.00 | $7.40 | 344,400 | — | — |
| 1978-03-29 | $6.88 | $7.27 | 57,900 | — | — |
| 1978-03-28 | $6.71 | $7.10 | 60,000 | — | — |
| 1978-03-27 | $6.71 | $7.10 | 107,100 | — | — |
| 1978-03-23 | $6.71 | $7.10 | 52,200 | — | — |
| 1978-03-22 | $6.92 | $7.32 | 20,400 | — | — |
| 1978-03-21 | $7.04 | $7.45 | 42,300 | — | — |
| 1978-03-20 | $7.04 | $7.45 | 52,500 | — | — |
| 1978-03-17 | $7.00 | $7.40 | 38,100 | — | — |
| 1978-03-16 | $6.92 | $7.32 | 39,900 | — | — |
| 1978-03-15 | $6.88 | $7.27 | 47,700 | — | — |
| 1978-03-14 | $6.83 | $7.18 | 57,900 | — | — |
| 1978-03-13 | $6.96 | $7.31 | 45,300 | — | — |
| 1978-03-10 | $6.92 | $7.27 | 94,200 | — | — |
| 1978-03-09 | $6.92 | $7.27 | 30,900 | — | — |
| 1978-03-08 | $6.83 | $7.18 | 56,100 | — | — |
| 1978-03-07 | $6.92 | $7.27 | 53,700 | — | — |
| 1978-03-06 | $6.83 | $7.18 | 57,000 | — | — |
| 1978-03-03 | $6.92 | $7.27 | 41,100 | — | — |
| 1978-03-02 | $6.83 | $7.18 | 96,300 | — | — |
| 1978-03-01 | $6.88 | $7.22 | 97,500 | — | — |
| 1978-02-28 | $6.83 | $7.18 | 90,900 | — | — |
| 1978-02-27 | $6.92 | $7.27 | 19,500 | — | — |
| 1978-02-24 | $6.92 | $7.27 | 21,900 | — | — |
| 1978-02-23 | $6.67 | $7.00 | 72,900 | — | — |
| 1978-02-22 | $6.71 | $7.05 | 66,900 | — | — |
| 1978-02-21 | $6.58 | $6.92 | 36,600 | — | — |
| 1978-02-17 | $6.71 | $7.05 | 123,300 | — | — |
| 1978-02-16 | $6.83 | $7.18 | 25,800 | — | — |
| 1978-02-15 | $6.96 | $7.31 | 21,900 | — | — |
| 1978-02-14 | $6.92 | $7.27 | 22,800 | — | — |
| 1978-02-13 | $6.92 | $7.27 | 16,500 | — | — |
| 1978-02-10 | $7.08 | $7.44 | 26,100 | — | — |
| 1978-02-09 | $7.08 | $7.44 | 77,100 | — | — |
| 1978-02-08 | $7.21 | $7.57 | 18,600 | — | — |
| 1978-02-07 | $7.13 | $7.49 | 12,300 | — | — |
| 1978-02-06 | $7.08 | $7.44 | 7,500 | — | — |
| 1978-02-03 | $7.17 | $7.53 | 8,700 | — | — |
| 1978-02-02 | $7.29 | $7.66 | 95,100 | — | — |
| 1978-02-01 | $6.96 | $7.31 | 66,300 | — | — |
| 1978-01-31 | $6.92 | $7.27 | 77,700 | — | — |
| 1978-01-30 | $6.92 | $7.27 | 56,100 | — | — |
| 1978-01-27 | $6.83 | $7.18 | 24,600 | — | — |
| 1978-01-26 | $6.92 | $7.27 | 49,200 | — | — |
| 1978-01-25 | $7.00 | $7.35 | 85,800 | — | — |
| 1978-01-24 | $6.79 | $7.14 | 22,200 | — | — |
| 1978-01-23 | $6.79 | $7.14 | 35,700 | — | — |
| 1978-01-20 | $6.92 | $7.27 | 25,500 | — | — |
| 1978-01-19 | $7.00 | $7.35 | 21,900 | — | — |
| 1978-01-18 | $7.00 | $7.35 | 35,100 | — | — |
| 1978-01-17 | $7.04 | $7.40 | 43,800 | — | — |
| 1978-01-16 | $7.04 | $7.40 | 63,300 | — | — |
| 1978-01-13 | $7.00 | $7.35 | 36,000 | — | — |
| 1978-01-12 | $7.08 | $7.44 | 70,500 | — | — |
| 1978-01-11 | $7.00 | $7.35 | 147,900 | — | — |
| 1978-01-10 | $6.96 | $7.31 | 311,100 | — | — |
| 1978-01-09 | $6.96 | $7.31 | 60,600 | — | — |
| 1978-01-06 | $7.17 | $7.53 | 200,400 | — | — |
| 1978-01-05 | $7.25 | $7.62 | 51,300 | — | — |
| 1978-01-04 | $7.25 | $7.62 | 75,300 | — | — |
| 1978-01-03 | $7.50 | $7.88 | 92,700 | — | — |