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 | $1.11 | $1.84 | 745,600 | — | — |
| 1978-12-28 | $1.06 | $1.76 | 224,000 | — | — |
| 1978-12-27 | $1.06 | $1.76 | 108,800 | — | — |
| 1978-12-26 | $1.07 | $1.76 | 176,000 | — | — |
| 1978-12-22 | $1.06 | $1.76 | 220,800 | — | — |
| 1978-12-21 | $1.05 | $1.73 | 649,600 | — | — |
| 1978-12-20 | $1.05 | $1.74 | 1,308,800 | — | — |
| 1978-12-19 | $1.04 | $1.72 | 265,600 | — | — |
| 1978-12-18 | $1.06 | $1.76 | 304,000 | — | — |
| 1978-12-15 | $1.11 | $1.84 | 179,200 | — | — |
| 1978-12-14 | $1.13 | $1.86 | 163,200 | — | — |
| 1978-12-13 | $1.11 | $1.84 | 198,400 | — | — |
| 1978-12-12 | $1.12 | $1.85 | 105,600 | — | — |
| 1978-12-11 | $1.12 | $1.85 | 355,200 | — | — |
| 1978-12-08 | $1.12 | $1.85 | 371,200 | — | — |
| 1978-12-07 | $1.12 | $1.85 | 419,200 | — | — |
| 1978-12-06 | $1.12 | $1.85 | 342,400 | — | — |
| 1978-12-05 | $1.13 | $1.87 | 569,600 | — | — |
| 1978-12-04 | $1.10 | $1.81 | 124,800 | — | — |
| 1978-12-01 | $1.09 | $1.80 | 307,200 | — | — |
| 1978-11-30 | $1.06 | $1.75 | 48,000 | — | — |
| 1978-11-29 | $1.04 | $1.72 | 809,600 | — | — |
| 1978-11-28 | $1.07 | $1.78 | 121,600 | — | — |
| 1978-11-27 | $1.08 | $1.79 | 297,600 | — | — |
| 1978-11-24 | $1.07 | $1.78 | 198,400 | — | — |
| 1978-11-22 | $1.08 | $1.78 | 336,000 | — | — |
| 1978-11-21 | $1.07 | $1.76 | 240,000 | — | — |
| 1978-11-20 | $1.07 | $1.78 | 1,612,800 | — | — |
| 1978-11-17 | $1.03 | $1.70 | 345,600 | — | — |
| 1978-11-16 | $1.01 | $1.67 | 99,200 | — | — |
| 1978-11-15 | $0.99 | $1.63 | 470,400 | — | — |
| 1978-11-14 | $0.98 | $1.62 | 246,400 | — | — |
| 1978-11-13 | $0.99 | $1.63 | 521,600 | — | — |
| 1978-11-10 | $1.02 | $1.68 | 553,600 | — | — |
| 1978-11-09 | $0.99 | $1.64 | 483,200 | — | — |
| 1978-11-08 | $0.99 | $1.63 | 531,200 | — | — |
| 1978-11-07 | $1.02 | $1.68 | 592,000 | — | — |
| 1978-11-06 | $1.03 | $1.70 | 236,800 | — | — |
| 1978-11-03 | $1.04 | $1.71 | 268,800 | — | — |
| 1978-11-02 | $1.03 | $1.70 | 294,400 | — | — |
| 1978-11-01 | $1.03 | $1.70 | 2,224,000 | — | — |
| 1978-10-31 | $0.99 | $1.64 | 908,800 | — | — |
| 1978-10-30 | $1.00 | $1.65 | 1,318,400 | — | — |
| 1978-10-27 | $1.02 | $1.69 | 512,000 | — | — |
| 1978-10-26 | $1.02 | $1.69 | 259,200 | — | — |
| 1978-10-25 | $1.04 | $1.72 | 732,800 | — | — |
| 1978-10-24 | $1.05 | $1.73 | 489,600 | — | — |
| 1978-10-23 | $1.05 | $1.74 | 1,248,000 | — | — |
| 1978-10-20 | $1.06 | $1.75 | 1,318,400 | — | — |
| 1978-10-19 | $1.07 | $1.78 | 185,600 | — | — |
| 1978-10-18 | $1.08 | $1.79 | 67,200 | — | — |
| 1978-10-17 | $1.08 | $1.78 | 720,000 | — | — |
| 1978-10-16 | $1.09 | $1.80 | 307,200 | — | — |
| 1978-10-13 | $1.11 | $1.83 | 172,800 | — | — |
| 1978-10-12 | $1.11 | $1.83 | 204,800 | — | — |
| 1978-10-11 | $1.11 | $1.83 | 720,000 | — | — |
| 1978-10-10 | $1.09 | $1.81 | 345,600 | — | — |
| 1978-10-09 | $1.08 | $1.78 | 185,600 | — | — |
| 1978-10-06 | $1.07 | $1.78 | 467,200 | — | — |
| 1978-10-05 | $1.06 | $1.76 | 451,200 | — | — |
| 1978-10-04 | $1.04 | $1.72 | 304,000 | — | — |
| 1978-10-03 | $1.06 | $1.76 | 262,400 | — | — |
| 1978-10-02 | $1.07 | $1.76 | 160,000 | — | — |
| 1978-09-29 | $1.04 | $1.72 | 2,937,600 | — | — |
| 1978-09-28 | $1.02 | $1.68 | 713,600 | — | — |
| 1978-09-27 | $1.03 | $1.70 | 201,600 | — | — |
| 1978-09-26 | $1.03 | $1.70 | 1,264,000 | — | — |
| 1978-09-25 | $1.00 | $1.65 | 185,600 | — | — |
| 1978-09-22 | $0.99 | $1.64 | 390,400 | — | — |
| 1978-09-21 | $0.99 | $1.63 | 182,400 | — | — |
| 1978-09-20 | $0.98 | $1.61 | 665,600 | — | — |
| 1978-09-19 | $1.02 | $1.69 | 134,400 | — | — |
| 1978-09-18 | $1.04 | $1.72 | 230,400 | — | — |
| 1978-09-15 | $1.05 | $1.74 | 92,800 | — | — |
| 1978-09-14 | $1.06 | $1.76 | 70,400 | — | — |
| 1978-09-13 | $1.07 | $1.76 | 160,000 | — | — |
| 1978-09-12 | $1.05 | $1.74 | 851,200 | — | — |
| 1978-09-11 | $1.07 | $1.77 | 374,400 | — | — |
| 1978-09-08 | $1.05 | $1.74 | 156,800 | — | — |
| 1978-09-07 | $1.05 | $1.74 | 448,000 | — | — |
| 1978-09-06 | $1.06 | $1.76 | 489,600 | — | — |
| 1978-09-05 | $1.07 | $1.76 | 352,000 | — | — |
| 1978-09-01 | $1.08 | $1.78 | 108,800 | — | — |
| 1978-08-31 | $1.08 | $1.79 | 432,000 | — | — |
| 1978-08-30 | $1.09 | $1.80 | 240,000 | — | — |
| 1978-08-29 | $1.10 | $1.82 | 556,800 | — | — |
| 1978-08-28 | $1.11 | $1.84 | 134,400 | — | — |
| 1978-08-25 | $1.11 | $1.84 | 1,568,000 | — | — |
| 1978-08-24 | $1.13 | $1.87 | 371,200 | — | — |
| 1978-08-23 | $1.11 | $1.83 | 540,800 | — | — |
| 1978-08-22 | $1.11 | $1.84 | 384,000 | — | — |
| 1978-08-21 | $1.11 | $1.83 | 441,600 | — | — |
| 1978-08-18 | $1.12 | $1.85 | 528,000 | — | — |
| 1978-08-17 | $1.13 | $1.87 | 377,600 | — | — |
| 1978-08-16 | $1.12 | $1.85 | 195,200 | — | — |
| 1978-08-15 | $1.12 | $1.85 | 800,000 | — | — |
| 1978-08-14 | $1.13 | $1.87 | 396,800 | — | — |
| 1978-08-11 | $1.14 | $1.89 | 492,800 | — | — |
| 1978-08-10 | $1.14 | $1.88 | 182,400 | — | — |
| 1978-08-09 | $1.14 | $1.89 | 201,600 | — | — |
| 1978-08-08 | $1.11 | $1.84 | 1,251,200 | — | — |
| 1978-08-07 | $1.12 | $1.85 | 268,800 | — | — |
| 1978-08-04 | $1.12 | $1.85 | 265,600 | — | — |
| 1978-08-03 | $1.13 | $1.86 | 736,000 | — | — |
| 1978-08-02 | $1.10 | $1.82 | 233,600 | — | — |
| 1978-08-01 | $1.10 | $1.81 | 544,000 | — | — |
| 1978-07-31 | $1.10 | $1.81 | 284,800 | — | — |
| 1978-07-28 | $1.09 | $1.80 | 390,400 | — | — |
| 1978-07-27 | $1.07 | $1.77 | 118,400 | — | — |
| 1978-07-26 | $1.08 | $1.79 | 198,400 | — | — |
| 1978-07-25 | $1.07 | $1.77 | 320,000 | — | — |
| 1978-07-24 | $1.07 | $1.76 | 358,400 | — | — |
| 1978-07-21 | $1.08 | $1.77 | 108,800 | — | — |
| 1978-07-20 | $1.09 | $1.78 | 275,200 | — | — |
| 1978-07-19 | $1.08 | $1.76 | 108,800 | — | — |
| 1978-07-18 | $1.09 | $1.77 | 406,400 | — | — |
| 1978-07-17 | $1.09 | $1.77 | 249,600 | — | — |
| 1978-07-14 | $1.06 | $1.73 | 198,400 | — | — |
| 1978-07-13 | $1.05 | $1.72 | 252,800 | — | — |
| 1978-07-12 | $1.05 | $1.71 | 70,400 | — | — |
| 1978-07-11 | $1.04 | $1.69 | 716,800 | — | — |
| 1978-07-10 | $1.03 | $1.68 | 371,200 | — | — |
| 1978-07-07 | $1.03 | $1.68 | 268,800 | — | — |
| 1978-07-06 | $1.02 | $1.66 | 374,400 | — | — |
| 1978-07-05 | $1.03 | $1.68 | 220,800 | — | — |
| 1978-07-03 | $1.04 | $1.69 | 275,200 | — | — |
| 1978-06-30 | $1.04 | $1.70 | 249,600 | — | — |
| 1978-06-29 | $1.04 | $1.70 | 272,000 | — | — |
| 1978-06-28 | $1.03 | $1.68 | 230,400 | — | — |
| 1978-06-27 | $1.02 | $1.66 | 128,000 | — | — |
| 1978-06-26 | $1.01 | $1.65 | 758,400 | — | — |
| 1978-06-23 | $1.02 | $1.67 | 268,800 | — | — |
| 1978-06-22 | $1.04 | $1.70 | 1,676,800 | — | — |
| 1978-06-21 | $1.04 | $1.70 | 1,168,000 | — | — |
| 1978-06-20 | $1.05 | $1.71 | 617,600 | — | — |
| 1978-06-19 | $1.06 | $1.73 | 627,200 | — | — |
| 1978-06-16 | $1.07 | $1.75 | 531,200 | — | — |
| 1978-06-15 | $1.08 | $1.76 | 422,400 | — | — |
| 1978-06-14 | $1.09 | $1.77 | 931,200 | — | — |
| 1978-06-13 | $1.07 | $1.75 | 588,800 | — | — |
| 1978-06-12 | $1.07 | $1.74 | 1,596,800 | — | — |
| 1978-06-09 | $1.07 | $1.74 | 304,000 | — | — |
| 1978-06-08 | $1.06 | $1.73 | 940,800 | — | — |
| 1978-06-07 | $1.06 | $1.73 | 236,800 | — | — |
| 1978-06-06 | $1.09 | $1.78 | 1,388,800 | — | — |
| 1978-06-05 | $1.07 | $1.75 | 1,648,000 | — | — |
| 1978-06-02 | $1.06 | $1.73 | 451,200 | — | — |
| 1978-06-01 | $1.04 | $1.70 | 528,000 | — | — |
| 1978-05-31 | $1.04 | $1.70 | 697,600 | — | — |
| 1978-05-30 | $1.04 | $1.70 | 412,800 | — | — |
| 1978-05-26 | $1.02 | $1.66 | 582,400 | — | — |
| 1978-05-25 | $1.02 | $1.66 | 342,400 | — | — |
| 1978-05-24 | $1.02 | $1.66 | 643,200 | — | — |
| 1978-05-23 | $1.03 | $1.68 | 1,280,000 | — | — |
| 1978-05-22 | $1.05 | $1.71 | 294,400 | — | — |
| 1978-05-19 | $1.05 | $1.71 | 284,800 | — | — |
| 1978-05-18 | $1.07 | $1.74 | 1,244,800 | — | — |
| 1978-05-17 | $1.09 | $1.78 | 2,211,200 | — | — |
| 1978-05-16 | $1.09 | $1.77 | 3,104,000 | — | — |
| 1978-05-15 | $1.06 | $1.73 | 409,600 | — | — |
| 1978-05-12 | $1.05 | $1.72 | 352,000 | — | — |
| 1978-05-11 | $1.04 | $1.70 | 646,400 | — | — |
| 1978-05-10 | $1.04 | $1.69 | 1,075,200 | — | — |
| 1978-05-09 | $1.03 | $1.68 | 716,800 | — | — |
| 1978-05-08 | $1.02 | $1.66 | 492,800 | — | — |
| 1978-05-05 | $1.02 | $1.66 | 691,200 | — | — |
| 1978-05-04 | $1.01 | $1.64 | 313,600 | — | — |
| 1978-05-03 | $1.00 | $1.64 | 1,043,200 | — | — |
| 1978-05-02 | $1.00 | $1.63 | 624,000 | — | — |
| 1978-05-01 | $0.99 | $1.62 | 1,308,800 | — | — |
| 1978-04-28 | $0.97 | $1.59 | 1,305,600 | — | — |
| 1978-04-27 | $0.97 | $1.58 | 569,600 | — | — |
| 1978-04-26 | $1.00 | $1.63 | 412,800 | — | — |
| 1978-04-25 | $1.00 | $1.63 | 1,740,800 | — | — |
| 1978-04-24 | $0.98 | $1.61 | 886,400 | — | — |
| 1978-04-21 | $0.99 | $1.60 | 844,800 | — | — |
| 1978-04-20 | $0.98 | $1.58 | 688,000 | — | — |
| 1978-04-19 | $0.98 | $1.58 | 1,584,000 | — | — |
| 1978-04-18 | $0.98 | $1.58 | 662,400 | — | — |
| 1978-04-17 | $0.98 | $1.57 | 1,145,600 | — | — |
| 1978-04-14 | $0.99 | $1.59 | 1,753,600 | — | — |
| 1978-04-13 | $0.97 | $1.56 | 1,779,200 | — | — |
| 1978-04-12 | $0.98 | $1.57 | 2,665,600 | — | — |
| 1978-04-11 | $0.95 | $1.53 | 348,800 | — | — |
| 1978-04-10 | $0.96 | $1.55 | 883,200 | — | — |
| 1978-04-07 | $0.95 | $1.52 | 1,792,000 | — | — |
| 1978-04-06 | $0.93 | $1.50 | 4,227,200 | — | — |
| 1978-04-05 | $0.91 | $1.46 | 3,465,600 | — | — |
| 1978-04-04 | $0.91 | $1.46 | 537,600 | — | — |
| 1978-04-03 | $0.89 | $1.44 | 537,600 | — | — |
| 1978-03-31 | $0.92 | $1.48 | 201,600 | — | — |
| 1978-03-30 | $0.92 | $1.48 | 515,200 | — | — |
| 1978-03-29 | $0.91 | $1.47 | 1,548,800 | — | — |
| 1978-03-28 | $0.89 | $1.44 | 128,000 | — | — |
| 1978-03-27 | $0.88 | $1.42 | 272,000 | — | — |
| 1978-03-23 | $0.89 | $1.43 | 137,600 | — | — |
| 1978-03-22 | $0.90 | $1.45 | 684,800 | — | — |
| 1978-03-21 | $0.89 | $1.43 | 406,400 | — | — |
| 1978-03-20 | $0.89 | $1.43 | 1,593,600 | — | — |
| 1978-03-17 | $0.87 | $1.40 | 806,400 | — | — |
| 1978-03-16 | $0.86 | $1.38 | 83,200 | — | — |
| 1978-03-15 | $0.87 | $1.40 | 374,400 | — | — |
| 1978-03-14 | $0.87 | $1.40 | 192,000 | — | — |
| 1978-03-13 | $0.87 | $1.40 | 1,414,400 | — | — |
| 1978-03-10 | $0.86 | $1.38 | 1,660,800 | — | — |
| 1978-03-09 | $0.85 | $1.37 | 1,094,400 | — | — |
| 1978-03-08 | $0.85 | $1.37 | 992,000 | — | — |
| 1978-03-07 | $0.84 | $1.36 | 761,600 | — | — |
| 1978-03-06 | $0.83 | $1.33 | 192,000 | — | — |
| 1978-03-03 | $0.83 | $1.33 | 329,600 | — | — |
| 1978-03-02 | $0.82 | $1.33 | 144,000 | — | — |
| 1978-03-01 | $0.82 | $1.33 | 560,000 | — | — |
| 1978-02-28 | $0.82 | $1.32 | 160,000 | — | — |
| 1978-02-27 | $0.83 | $1.33 | 236,800 | — | — |
| 1978-02-24 | $0.82 | $1.32 | 147,200 | — | — |
| 1978-02-23 | $0.82 | $1.31 | 470,400 | — | — |
| 1978-02-22 | $0.82 | $1.31 | 636,800 | — | — |
| 1978-02-21 | $0.83 | $1.34 | 579,200 | — | — |
| 1978-02-17 | $0.84 | $1.35 | 528,000 | — | — |
| 1978-02-16 | $0.84 | $1.36 | 902,400 | — | — |
| 1978-02-15 | $0.85 | $1.36 | 252,800 | — | — |
| 1978-02-14 | $0.86 | $1.38 | 348,800 | — | — |
| 1978-02-13 | $0.85 | $1.36 | 310,400 | — | — |
| 1978-02-10 | $0.85 | $1.36 | 195,200 | — | — |
| 1978-02-09 | $0.85 | $1.37 | 169,600 | — | — |
| 1978-02-08 | $0.85 | $1.36 | 403,200 | — | — |
| 1978-02-07 | $0.85 | $1.36 | 448,000 | — | — |
| 1978-02-06 | $0.84 | $1.35 | 102,400 | — | — |
| 1978-02-03 | $0.84 | $1.35 | 323,200 | — | — |
| 1978-02-02 | $0.84 | $1.35 | 6,620,800 | — | — |
| 1978-02-01 | $0.82 | $1.33 | 428,800 | — | — |
| 1978-01-31 | $0.81 | $1.31 | 124,800 | — | — |
| 1978-01-30 | $0.82 | $1.31 | 153,600 | — | — |
| 1978-01-27 | $0.82 | $1.32 | 502,400 | — | — |
| 1978-01-26 | $0.82 | $1.33 | 1,097,600 | — | — |
| 1978-01-25 | $0.83 | $1.31 | 272,000 | — | — |
| 1978-01-24 | $0.83 | $1.32 | 1,030,400 | — | — |
| 1978-01-23 | $0.82 | $1.31 | 438,400 | — | — |
| 1978-01-20 | $0.82 | $1.30 | 96,000 | — | — |
| 1978-01-19 | $0.82 | $1.30 | 105,600 | — | — |
| 1978-01-18 | $0.82 | $1.30 | 217,600 | — | — |
| 1978-01-17 | $0.80 | $1.28 | 153,600 | — | — |
| 1978-01-16 | $0.80 | $1.27 | 92,800 | — | — |
| 1978-01-13 | $0.79 | $1.26 | 508,800 | — | — |
| 1978-01-12 | $0.80 | $1.27 | 310,400 | — | — |
| 1978-01-11 | $0.80 | $1.28 | 569,600 | — | — |
| 1978-01-10 | $0.81 | $1.29 | 195,200 | — | — |
| 1978-01-09 | $0.81 | $1.29 | 182,400 | — | — |
| 1978-01-06 | $0.81 | $1.29 | 188,800 | — | — |
| 1978-01-05 | $0.83 | $1.31 | 336,000 | — | — |
| 1978-01-04 | $0.84 | $1.33 | 1,187,200 | — | — |
| 1978-01-03 | $0.84 | $1.33 | 220,800 | — | — |