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 | $8.52 | $12.26 | 216,727 | — | — |
| 1978-12-28 | $8.46 | $12.17 | 305,388 | — | — |
| 1978-12-27 | $8.49 | $12.21 | 340,081 | — | — |
| 1978-12-26 | $8.58 | $12.34 | 98,940 | — | — |
| 1978-12-22 | $8.55 | $12.30 | 359,355 | — | — |
| 1978-12-21 | $8.32 | $11.96 | 582,935 | — | — |
| 1978-12-20 | $8.52 | $12.26 | 139,630 | — | — |
| 1978-12-19 | $8.52 | $12.26 | 434,738 | — | — |
| 1978-12-18 | $8.55 | $12.30 | 1,341,050 | — | — |
| 1978-12-15 | $8.87 | $12.76 | 479,711 | — | — |
| 1978-12-14 | $8.90 | $12.80 | 150,338 | — | — |
| 1978-12-13 | $8.96 | $12.89 | 104,937 | — | — |
| 1978-12-12 | $9.02 | $12.97 | 153,336 | — | — |
| 1978-12-11 | $9.16 | $13.18 | 289,540 | — | — |
| 1978-12-08 | $9.22 | $13.26 | 95,942 | — | — |
| 1978-12-07 | $9.37 | $13.47 | 149,053 | — | — |
| 1978-12-06 | $9.40 | $13.51 | 385,482 | — | — |
| 1978-12-05 | $9.25 | $13.30 | 152,480 | — | — |
| 1978-12-04 | $9.19 | $13.22 | 131,492 | — | — |
| 1978-12-01 | $9.22 | $13.26 | 295,108 | — | — |
| 1978-11-30 | $8.96 | $12.89 | 268,981 | — | — |
| 1978-11-29 | $8.96 | $12.89 | 384,626 | — | — |
| 1978-11-28 | $9.13 | $13.14 | 410,753 | — | — |
| 1978-11-27 | $9.16 | $13.18 | 65,532 | — | — |
| 1978-11-24 | $9.16 | $13.18 | 36,835 | — | — |
| 1978-11-22 | $9.16 | $13.18 | 353,359 | — | — |
| 1978-11-21 | $9.11 | $13.10 | 236,857 | — | — |
| 1978-11-20 | $9.19 | $13.22 | 69,815 | — | — |
| 1978-11-17 | $9.34 | $13.26 | 593,643 | — | — |
| 1978-11-16 | $9.28 | $13.18 | 112,646 | — | — |
| 1978-11-15 | $9.19 | $13.06 | 412,894 | — | — |
| 1978-11-14 | $9.25 | $13.14 | 862,195 | — | — |
| 1978-11-13 | $9.48 | $13.47 | 169,184 | — | — |
| 1978-11-10 | $9.75 | $13.84 | 162,759 | — | — |
| 1978-11-09 | $9.75 | $13.84 | 282,687 | — | — |
| 1978-11-08 | $9.72 | $13.80 | 143,485 | — | — |
| 1978-11-07 | $9.60 | $13.64 | 340,938 | — | — |
| 1978-11-06 | $9.75 | $13.84 | 191,456 | — | — |
| 1978-11-03 | $9.69 | $13.76 | 110,505 | — | — |
| 1978-11-02 | $9.63 | $13.68 | 342,223 | — | — |
| 1978-11-01 | $9.81 | $13.93 | 425,315 | — | — |
| 1978-10-31 | $9.34 | $13.26 | 1,037,376 | — | — |
| 1978-10-30 | $9.60 | $13.64 | 289,968 | — | — |
| 1978-10-27 | $9.51 | $13.51 | 373,918 | — | — |
| 1978-10-26 | $9.75 | $13.84 | 181,177 | — | — |
| 1978-10-25 | $9.89 | $14.05 | 311,812 | — | — |
| 1978-10-24 | $9.69 | $13.76 | 267,268 | — | — |
| 1978-10-23 | $9.72 | $13.80 | 238,571 | — | — |
| 1978-10-20 | $9.60 | $13.64 | 347,791 | — | — |
| 1978-10-19 | $9.60 | $13.64 | 390,194 | — | — |
| 1978-10-18 | $9.81 | $13.93 | 488,706 | — | — |
| 1978-10-17 | $10.27 | $14.59 | 538,390 | — | — |
| 1978-10-16 | $10.48 | $14.88 | 246,709 | — | — |
| 1978-10-13 | $10.51 | $14.92 | 134,062 | — | — |
| 1978-10-12 | $10.42 | $14.80 | 944,860 | — | — |
| 1978-10-11 | $10.39 | $14.75 | 572,227 | — | — |
| 1978-10-10 | $10.42 | $14.80 | 182,890 | — | — |
| 1978-10-09 | $10.54 | $14.96 | 160,618 | — | — |
| 1978-10-06 | $10.30 | $14.63 | 69,815 | — | — |
| 1978-10-05 | $10.36 | $14.71 | 316,952 | — | — |
| 1978-10-04 | $10.42 | $14.80 | 252,277 | — | — |
| 1978-10-03 | $10.30 | $14.63 | 118,215 | — | — |
| 1978-10-02 | $10.51 | $14.92 | 184,603 | — | — |
| 1978-09-29 | $10.39 | $14.75 | 159,333 | — | — |
| 1978-09-28 | $10.27 | $14.59 | 81,380 | — | — |
| 1978-09-27 | $10.33 | $14.67 | 149,910 | — | — |
| 1978-09-26 | $10.39 | $14.75 | 83,949 | — | — |
| 1978-09-25 | $10.39 | $14.75 | 56,966 | — | — |
| 1978-09-22 | $10.27 | $14.59 | 247,565 | — | — |
| 1978-09-21 | $10.27 | $14.59 | 894,747 | — | — |
| 1978-09-20 | $10.39 | $14.75 | 860,482 | — | — |
| 1978-09-19 | $10.54 | $14.96 | 212,444 | — | — |
| 1978-09-18 | $10.56 | $15.00 | 142,200 | — | — |
| 1978-09-15 | $10.83 | $15.38 | 380,342 | — | — |
| 1978-09-14 | $10.91 | $15.50 | 74,527 | — | — |
| 1978-09-13 | $11.09 | $15.75 | 156,763 | — | — |
| 1978-09-12 | $11.29 | $16.04 | 195,739 | — | — |
| 1978-09-11 | $11.38 | $16.16 | 313,954 | — | — |
| 1978-09-08 | $11.35 | $16.12 | 522,971 | — | — |
| 1978-09-07 | $10.97 | $15.58 | 803,088 | — | — |
| 1978-09-06 | $10.94 | $15.54 | 265,554 | — | — |
| 1978-09-05 | $10.86 | $15.42 | 544,387 | — | — |
| 1978-09-01 | $10.59 | $15.05 | 484,423 | — | — |
| 1978-08-31 | $10.39 | $14.75 | 1,101,623 | — | — |
| 1978-08-30 | $10.33 | $14.67 | 487,421 | — | — |
| 1978-08-29 | $10.54 | $14.96 | 204,734 | — | — |
| 1978-08-28 | $10.59 | $15.05 | 169,184 | — | — |
| 1978-08-25 | $10.86 | $15.42 | 93,372 | — | — |
| 1978-08-24 | $10.97 | $15.58 | 225,293 | — | — |
| 1978-08-23 | $11.00 | $15.63 | 355,072 | — | — |
| 1978-08-22 | $10.86 | $15.42 | 578,652 | — | — |
| 1978-08-21 | $10.74 | $15.25 | 271,979 | — | — |
| 1978-08-18 | $10.94 | $15.54 | 335,370 | — | — |
| 1978-08-17 | $10.91 | $15.50 | 615,058 | — | — |
| 1978-08-16 | $10.62 | $15.09 | 536,249 | — | — |
| 1978-08-15 | $10.77 | $15.29 | 436,023 | — | — |
| 1978-08-14 | $10.45 | $14.84 | 300,676 | — | — |
| 1978-08-11 | $10.56 | $14.84 | 263,841 | — | — |
| 1978-08-10 | $10.27 | $14.43 | 238,142 | — | — |
| 1978-08-09 | $10.56 | $14.84 | 322,520 | — | — |
| 1978-08-08 | $10.80 | $15.17 | 286,970 | — | — |
| 1978-08-07 | $10.62 | $14.92 | 127,209 | — | — |
| 1978-08-04 | $10.74 | $15.08 | 306,244 | — | — |
| 1978-08-03 | $10.80 | $15.17 | 670,311 | — | — |
| 1978-08-02 | $10.45 | $14.67 | 393,192 | — | — |
| 1978-08-01 | $10.45 | $14.67 | 261,271 | — | — |
| 1978-07-31 | $10.36 | $14.55 | 131,492 | — | — |
| 1978-07-28 | $10.33 | $14.51 | 346,934 | — | — |
| 1978-07-27 | $10.04 | $14.10 | 294,251 | — | — |
| 1978-07-26 | $9.63 | $13.53 | 430,455 | — | — |
| 1978-07-25 | $9.37 | $13.16 | 307,529 | — | — |
| 1978-07-24 | $9.40 | $13.20 | 217,155 | — | — |
| 1978-07-21 | $9.51 | $13.36 | 106,650 | — | — |
| 1978-07-20 | $9.51 | $13.36 | 218,868 | — | — |
| 1978-07-19 | $9.63 | $13.53 | 752,547 | — | — |
| 1978-07-18 | $9.28 | $13.03 | 115,216 | — | — |
| 1978-07-17 | $9.51 | $13.36 | 239,856 | — | — |
| 1978-07-14 | $9.37 | $13.16 | 256,132 | — | — |
| 1978-07-13 | $9.34 | $13.12 | 190,600 | — | — |
| 1978-07-12 | $9.40 | $13.20 | 331,086 | — | — |
| 1978-07-11 | $9.34 | $13.12 | 171,325 | — | — |
| 1978-07-10 | $9.31 | $13.08 | 251,848 | — | — |
| 1978-07-07 | $9.16 | $12.87 | 451,443 | — | — |
| 1978-07-06 | $9.11 | $12.79 | 283,115 | — | — |
| 1978-07-05 | $8.96 | $12.58 | 146,055 | — | — |
| 1978-07-03 | $9.05 | $12.71 | 108,792 | — | — |
| 1978-06-30 | $9.25 | $12.99 | 98,512 | — | — |
| 1978-06-29 | $9.25 | $12.99 | 131,921 | — | — |
| 1978-06-28 | $9.25 | $12.99 | 105,365 | — | — |
| 1978-06-27 | $9.19 | $12.91 | 78,381 | — | — |
| 1978-06-26 | $9.13 | $12.83 | 134,490 | — | — |
| 1978-06-23 | $9.37 | $13.16 | 84,378 | — | — |
| 1978-06-22 | $9.46 | $13.28 | 237,714 | — | — |
| 1978-06-21 | $9.34 | $13.12 | 133,206 | — | — |
| 1978-06-20 | $9.34 | $13.12 | 216,727 | — | — |
| 1978-06-19 | $9.43 | $13.24 | 143,485 | — | — |
| 1978-06-16 | $9.43 | $13.24 | 301,104 | — | — |
| 1978-06-15 | $9.57 | $13.44 | 306,673 | — | — |
| 1978-06-14 | $9.78 | $13.73 | 207,304 | — | — |
| 1978-06-13 | $9.84 | $13.81 | 282,259 | — | — |
| 1978-06-12 | $10.04 | $14.10 | 164,472 | — | — |
| 1978-06-09 | $9.92 | $13.94 | 189,315 | — | — |
| 1978-06-08 | $9.84 | $13.81 | 486,993 | — | — |
| 1978-06-07 | $10.21 | $14.35 | 589,360 | — | — |
| 1978-06-06 | $10.16 | $14.26 | 358,927 | — | — |
| 1978-06-05 | $10.04 | $14.10 | 200,022 | — | — |
| 1978-06-02 | $9.81 | $13.77 | 155,050 | — | — |
| 1978-06-01 | $9.72 | $13.65 | 169,184 | — | — |
| 1978-05-31 | $9.78 | $13.73 | 320,807 | — | — |
| 1978-05-30 | $9.75 | $13.69 | 135,347 | — | — |
| 1978-05-26 | $9.75 | $13.69 | 144,770 | — | — |
| 1978-05-25 | $9.72 | $13.65 | 147,768 | — | — |
| 1978-05-24 | $9.84 | $13.81 | 352,930 | — | — |
| 1978-05-23 | $9.84 | $13.81 | 372,205 | — | — |
| 1978-05-22 | $10.13 | $14.22 | 234,716 | — | — |
| 1978-05-19 | $10.10 | $14.18 | 206,447 | — | — |
| 1978-05-18 | $10.19 | $14.31 | 568,372 | — | — |
| 1978-05-17 | $10.24 | $14.39 | 252,277 | — | — |
| 1978-05-16 | $10.33 | $14.51 | 436,023 | — | — |
| 1978-05-15 | $10.13 | $14.22 | 293,823 | — | — |
| 1978-05-12 | $9.95 | $13.81 | 654,035 | — | — |
| 1978-05-11 | $9.84 | $13.65 | 249,707 | — | — |
| 1978-05-10 | $9.60 | $13.33 | 259,986 | — | — |
| 1978-05-09 | $9.66 | $13.41 | 180,320 | — | — |
| 1978-05-08 | $9.78 | $13.57 | 259,558 | — | — |
| 1978-05-05 | $9.78 | $13.57 | 226,578 | — | — |
| 1978-05-04 | $9.69 | $13.45 | 294,680 | — | — |
| 1978-05-03 | $9.86 | $13.69 | 266,839 | — | — |
| 1978-05-02 | $10.01 | $13.89 | 482,709 | — | — |
| 1978-05-01 | $10.07 | $13.98 | 333,656 | — | — |
| 1978-04-28 | $9.63 | $13.37 | 454,869 | — | — |
| 1978-04-27 | $9.54 | $13.25 | 323,805 | — | — |
| 1978-04-26 | $9.66 | $13.41 | 644,612 | — | — |
| 1978-04-25 | $9.63 | $13.37 | 1,007,394 | — | — |
| 1978-04-24 | $9.22 | $12.80 | 557,236 | — | — |
| 1978-04-21 | $9.02 | $12.52 | 333,228 | — | — |
| 1978-04-20 | $8.99 | $12.48 | 703,719 | — | — |
| 1978-04-19 | $8.99 | $12.48 | 605,635 | — | — |
| 1978-04-18 | $9.11 | $12.64 | 390,622 | — | — |
| 1978-04-17 | $9.16 | $12.72 | 1,474,255 | — | — |
| 1978-04-14 | $9.13 | $12.68 | 975,698 | — | — |
| 1978-04-13 | $8.96 | $12.44 | 430,027 | — | — |
| 1978-04-12 | $8.84 | $12.27 | 261,271 | — | — |
| 1978-04-11 | $8.81 | $12.23 | 263,413 | — | — |
| 1978-04-10 | $8.99 | $12.48 | 155,906 | — | — |
| 1978-04-07 | $8.81 | $12.23 | 182,033 | — | — |
| 1978-04-06 | $8.73 | $12.11 | 168,327 | — | — |
| 1978-04-05 | $8.64 | $11.99 | 324,662 | — | — |
| 1978-04-04 | $8.52 | $11.83 | 442,448 | — | — |
| 1978-04-03 | $8.58 | $11.91 | 147,768 | — | — |
| 1978-03-31 | $8.87 | $12.31 | 224,436 | — | — |
| 1978-03-30 | $8.73 | $12.11 | 137,917 | — | — |
| 1978-03-29 | $8.87 | $12.31 | 187,601 | — | — |
| 1978-03-28 | $8.52 | $11.83 | 240,712 | — | — |
| 1978-03-27 | $8.46 | $11.75 | 187,601 | — | — |
| 1978-03-23 | $8.55 | $11.87 | 251,420 | — | — |
| 1978-03-22 | $8.64 | $11.99 | 159,761 | — | — |
| 1978-03-21 | $8.81 | $12.23 | 173,895 | — | — |
| 1978-03-20 | $8.99 | $12.48 | 268,981 | — | — |
| 1978-03-17 | $8.90 | $12.35 | 328,945 | — | — |
| 1978-03-16 | $8.67 | $12.03 | 192,313 | — | — |
| 1978-03-15 | $8.61 | $11.95 | 253,990 | — | — |
| 1978-03-14 | $8.73 | $12.11 | 178,178 | — | — |
| 1978-03-13 | $8.61 | $11.95 | 241,997 | — | — |
| 1978-03-10 | $8.52 | $11.83 | 249,279 | — | — |
| 1978-03-09 | $8.41 | $11.67 | 167,899 | — | — |
| 1978-03-08 | $8.43 | $11.71 | 248,850 | — | — |
| 1978-03-07 | $8.46 | $11.75 | 48,828 | — | — |
| 1978-03-06 | $8.32 | $11.54 | 111,790 | — | — |
| 1978-03-03 | $8.41 | $11.67 | 190,600 | — | — |
| 1978-03-02 | $8.32 | $11.54 | 133,634 | — | — |
| 1978-03-01 | $8.35 | $11.59 | 236,429 | — | — |
| 1978-02-28 | $8.43 | $11.71 | 174,324 | — | — |
| 1978-02-27 | $8.52 | $11.83 | 253,990 | — | — |
| 1978-02-24 | $8.70 | $12.07 | 277,119 | — | — |
| 1978-02-23 | $8.64 | $11.99 | 84,806 | — | — |
| 1978-02-22 | $8.61 | $11.95 | 124,639 | — | — |
| 1978-02-21 | $8.67 | $12.03 | 188,458 | — | — |
| 1978-02-17 | $8.76 | $11.99 | 125,924 | — | — |
| 1978-02-16 | $8.61 | $11.79 | 344,364 | — | — |
| 1978-02-15 | $8.81 | $12.07 | 195,739 | — | — |
| 1978-02-14 | $8.99 | $12.31 | 501,984 | — | — |
| 1978-02-13 | $9.19 | $12.59 | 98,512 | — | — |
| 1978-02-10 | $9.22 | $12.63 | 70,672 | — | — |
| 1978-02-09 | $9.22 | $12.63 | 167,899 | — | — |
| 1978-02-08 | $9.25 | $12.67 | 301,533 | — | — |
| 1978-02-07 | $9.22 | $12.63 | 107,078 | — | — |
| 1978-02-06 | $9.16 | $12.55 | 59,964 | — | — |
| 1978-02-03 | $9.11 | $12.47 | 433,882 | — | — |
| 1978-02-02 | $9.28 | $12.71 | 159,333 | — | — |
| 1978-02-01 | $9.34 | $12.79 | 198,738 | — | — |
| 1978-01-31 | $9.25 | $12.67 | 340,509 | — | — |
| 1978-01-30 | $9.31 | $12.75 | 289,540 | — | — |
| 1978-01-27 | $9.37 | $12.83 | 226,150 | — | — |
| 1978-01-26 | $9.31 | $12.75 | 166,186 | — | — |
| 1978-01-25 | $9.46 | $12.95 | 99,797 | — | — |
| 1978-01-24 | $9.51 | $13.03 | 285,685 | — | — |
| 1978-01-23 | $9.57 | $13.11 | 213,728 | — | — |
| 1978-01-20 | $9.54 | $13.07 | 59,107 | — | — |
| 1978-01-19 | $9.63 | $13.19 | 216,727 | — | — |
| 1978-01-18 | $9.75 | $13.35 | 183,747 | — | — |
| 1978-01-17 | $9.31 | $12.75 | 70,672 | — | — |
| 1978-01-16 | $9.11 | $12.47 | 118,215 | — | — |
| 1978-01-13 | $9.19 | $12.59 | 89,089 | — | — |
| 1978-01-12 | $9.28 | $12.71 | 190,171 | — | — |
| 1978-01-11 | $9.16 | $12.55 | 211,587 | — | — |
| 1978-01-10 | $9.25 | $12.67 | 275,406 | — | — |
| 1978-01-09 | $9.40 | $12.87 | 187,601 | — | — |
| 1978-01-06 | $9.37 | $12.83 | 289,112 | — | — |
| 1978-01-05 | $9.48 | $12.99 | 354,215 | — | — |
| 1978-01-04 | $9.86 | $13.51 | 374,774 | — | — |
| 1978-01-03 | $10.10 | $13.83 | 202,592 | — | — |