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 | $4.75 | $4.75 | 7,200 | — | — |
| 1978-12-28 | $4.81 | $4.81 | 8,400 | — | — |
| 1978-12-27 | $4.81 | $4.81 | 4,400 | — | — |
| 1978-12-26 | $4.75 | $4.75 | 6,400 | — | — |
| 1978-12-22 | $4.75 | $4.75 | 7,600 | — | — |
| 1978-12-21 | $4.75 | $4.75 | 7,600 | — | — |
| 1978-12-20 | $4.81 | $4.81 | 4,400 | — | — |
| 1978-12-19 | $4.75 | $4.75 | 4,800 | — | — |
| 1978-12-18 | $4.78 | $4.78 | 16,800 | — | — |
| 1978-12-15 | $4.81 | $4.81 | 4,800 | — | — |
| 1978-12-14 | $4.81 | $4.81 | 8,400 | — | — |
| 1978-12-13 | $4.88 | $4.87 | 8,000 | — | — |
| 1978-12-12 | $4.84 | $4.84 | 2,800 | — | — |
| 1978-12-11 | $4.88 | $4.87 | 5,600 | — | — |
| 1978-12-08 | $4.88 | $4.87 | 7,200 | — | — |
| 1978-12-07 | $4.81 | $4.81 | 15,200 | — | — |
| 1978-12-06 | $4.84 | $4.84 | 6,800 | — | — |
| 1978-12-05 | $4.81 | $4.81 | 10,400 | — | — |
| 1978-12-04 | $4.78 | $4.78 | 11,600 | — | — |
| 1978-12-01 | $4.84 | $4.84 | 23,600 | — | — |
| 1978-11-30 | $4.81 | $4.81 | 7,200 | — | — |
| 1978-11-29 | $5.00 | $5.00 | 7,200 | — | — |
| 1978-11-28 | $5.03 | $5.03 | 6,000 | — | — |
| 1978-11-27 | $5.03 | $5.03 | 6,800 | — | — |
| 1978-11-24 | $5.00 | $5.00 | 2,000 | — | — |
| 1978-11-22 | $4.94 | $4.94 | 9,600 | — | — |
| 1978-11-21 | $5.00 | $5.00 | 46,800 | — | — |
| 1978-11-20 | $4.88 | $4.87 | 6,400 | — | — |
| 1978-11-17 | $4.78 | $4.78 | 9,600 | — | — |
| 1978-11-16 | $4.78 | $4.78 | 7,200 | — | — |
| 1978-11-15 | $4.81 | $4.81 | 5,600 | — | — |
| 1978-11-14 | $4.78 | $4.78 | 41,600 | — | — |
| 1978-11-13 | $4.94 | $4.94 | 14,400 | — | — |
| 1978-11-10 | $4.94 | $4.94 | 7,600 | — | — |
| 1978-11-09 | $4.94 | $4.94 | 14,400 | — | — |
| 1978-11-08 | $4.94 | $4.94 | 6,800 | — | — |
| 1978-11-07 | $4.94 | $4.94 | 6,800 | — | — |
| 1978-11-06 | $5.03 | $5.03 | 5,200 | — | — |
| 1978-11-03 | $5.00 | $5.00 | 3,600 | — | — |
| 1978-11-02 | $4.91 | $4.91 | 10,000 | — | — |
| 1978-11-01 | $4.97 | $4.97 | 6,000 | — | — |
| 1978-10-31 | $4.84 | $4.84 | 8,400 | — | — |
| 1978-10-30 | $4.75 | $4.75 | 10,800 | — | — |
| 1978-10-27 | $4.81 | $4.81 | 6,400 | — | — |
| 1978-10-26 | $4.78 | $4.78 | 34,400 | — | — |
| 1978-10-25 | $5.03 | $5.03 | 8,000 | — | — |
| 1978-10-24 | $5.22 | $5.22 | 3,600 | — | — |
| 1978-10-23 | $5.19 | $5.19 | 9,600 | — | — |
| 1978-10-20 | $5.19 | $5.19 | 5,200 | — | — |
| 1978-10-19 | $5.34 | $5.34 | 11,200 | — | — |
| 1978-10-18 | $5.31 | $5.31 | 13,600 | — | — |
| 1978-10-17 | $5.31 | $5.31 | 2,400 | — | — |
| 1978-10-16 | $5.31 | $5.31 | 3,600 | — | — |
| 1978-10-13 | $5.31 | $5.31 | 20,800 | — | — |
| 1978-10-12 | $5.31 | $5.31 | 8,400 | — | — |
| 1978-10-11 | $5.34 | $5.34 | 1,200 | — | — |
| 1978-10-10 | $5.31 | $5.31 | 7,200 | — | — |
| 1978-10-09 | $5.31 | $5.31 | 3,200 | — | — |
| 1978-10-06 | $5.31 | $5.31 | 10,000 | — | — |
| 1978-10-05 | $5.28 | $5.28 | 6,000 | — | — |
| 1978-10-04 | $5.31 | $5.31 | 4,000 | — | — |
| 1978-10-03 | $5.28 | $5.28 | 13,600 | — | — |
| 1978-10-02 | $5.28 | $5.28 | 3,200 | — | — |
| 1978-09-29 | $5.28 | $5.28 | 3,600 | — | — |
| 1978-09-28 | $5.31 | $5.31 | 5,600 | — | — |
| 1978-09-27 | $5.28 | $5.28 | 35,600 | — | — |
| 1978-09-26 | $5.28 | $5.28 | 30,000 | — | — |
| 1978-09-25 | $5.31 | $5.31 | 6,800 | — | — |
| 1978-09-22 | $5.38 | $5.37 | 9,200 | — | — |
| 1978-09-21 | $5.34 | $5.34 | 32,400 | — | — |
| 1978-09-20 | $5.38 | $5.37 | 6,000 | — | — |
| 1978-09-19 | $5.34 | $5.34 | 19,200 | — | — |
| 1978-09-18 | $5.38 | $5.37 | 8,000 | — | — |
| 1978-09-15 | $5.34 | $5.34 | 8,000 | — | — |
| 1978-09-14 | $5.34 | $5.34 | 13,600 | — | — |
| 1978-09-13 | $5.34 | $5.34 | 7,200 | — | — |
| 1978-09-12 | $5.31 | $5.31 | 34,800 | — | — |
| 1978-09-11 | $5.38 | $5.37 | 5,600 | — | — |
| 1978-09-08 | $5.31 | $5.31 | 16,400 | — | — |
| 1978-09-07 | $5.34 | $5.34 | 14,400 | — | — |
| 1978-09-06 | $5.34 | $5.34 | 6,000 | — | — |
| 1978-09-05 | $5.31 | $5.31 | 7,200 | — | — |
| 1978-09-01 | $5.31 | $5.31 | 4,400 | — | — |
| 1978-08-31 | $5.31 | $5.31 | 10,000 | — | — |
| 1978-08-30 | $5.38 | $5.37 | 6,000 | — | — |
| 1978-08-29 | $5.41 | $5.41 | 8,000 | — | — |
| 1978-08-28 | $5.41 | $5.41 | 7,600 | — | — |
| 1978-08-25 | $5.38 | $5.37 | 26,000 | — | — |
| 1978-08-24 | $5.31 | $5.31 | 4,400 | — | — |
| 1978-08-23 | $5.28 | $5.28 | 8,800 | — | — |
| 1978-08-22 | $5.31 | $5.31 | 24,000 | — | — |
| 1978-08-21 | $5.31 | $5.31 | 12,400 | — | — |
| 1978-08-18 | $5.31 | $5.31 | 11,600 | — | — |
| 1978-08-17 | $5.41 | $5.41 | 10,800 | — | — |
| 1978-08-16 | $5.34 | $5.34 | 7,600 | — | — |
| 1978-08-15 | $5.28 | $5.28 | 3,200 | — | — |
| 1978-08-14 | $5.22 | $5.22 | 10,800 | — | — |
| 1978-08-11 | $5.31 | $5.31 | 7,600 | — | — |
| 1978-08-10 | $5.25 | $5.25 | 14,400 | — | — |
| 1978-08-09 | $5.25 | $5.25 | 6,000 | — | — |
| 1978-08-08 | $5.28 | $5.28 | 10,800 | — | — |
| 1978-08-07 | $5.19 | $5.19 | 23,200 | — | — |
| 1978-08-04 | $5.19 | $5.19 | 12,800 | — | — |
| 1978-08-03 | $5.16 | $5.16 | 80,800 | — | — |
| 1978-08-02 | $5.16 | $5.16 | 14,400 | — | — |
| 1978-08-01 | $5.16 | $5.16 | 8,000 | — | — |
| 1978-07-31 | $5.19 | $5.19 | 299,600 | — | — |
| 1978-07-28 | $5.16 | $5.16 | 80,000 | — | — |
| 1978-07-27 | $5.19 | $5.19 | 8,800 | — | — |
| 1978-07-26 | $5.16 | $5.16 | 6,000 | — | — |
| 1978-07-25 | $5.22 | $5.22 | 15,600 | — | — |
| 1978-07-24 | $5.44 | $5.44 | 7,600 | — | — |
| 1978-07-21 | $5.31 | $5.31 | 4,800 | — | — |
| 1978-07-20 | $5.38 | $5.37 | 9,200 | — | — |
| 1978-07-19 | $5.28 | $5.28 | 51,200 | — | — |
| 1978-07-18 | $5.31 | $5.31 | 3,600 | — | — |
| 1978-07-17 | $5.28 | $5.28 | 4,000 | — | — |
| 1978-07-14 | $5.31 | $5.31 | 9,600 | — | — |
| 1978-07-13 | $5.38 | $5.37 | 117,600 | — | — |
| 1978-07-12 | $5.34 | $5.34 | 107,600 | — | — |
| 1978-07-11 | $5.31 | $5.31 | 8,400 | — | — |
| 1978-07-10 | $5.31 | $5.31 | 10,800 | — | — |
| 1978-07-07 | $5.28 | $5.28 | 5,200 | — | — |
| 1978-07-06 | $5.25 | $5.25 | 7,200 | — | — |
| 1978-07-05 | $5.28 | $5.28 | 11,600 | — | — |
| 1978-07-03 | $5.31 | $5.31 | 7,200 | — | — |
| 1978-06-30 | $5.25 | $5.25 | 14,800 | — | — |
| 1978-06-29 | $5.38 | $5.37 | 20,800 | — | — |
| 1978-06-28 | $5.25 | $5.25 | 89,600 | — | — |
| 1978-06-27 | $5.19 | $5.19 | 10,800 | — | — |
| 1978-06-26 | $5.19 | $5.19 | 9,600 | — | — |
| 1978-06-23 | $5.19 | $5.19 | 12,400 | — | — |
| 1978-06-22 | $5.06 | $5.06 | 14,000 | — | — |
| 1978-06-21 | $5.09 | $5.09 | 11,200 | — | — |
| 1978-06-20 | $5.22 | $5.22 | 25,200 | — | — |
| 1978-06-19 | $5.25 | $5.25 | 14,000 | — | — |
| 1978-06-16 | $5.13 | $5.12 | 10,800 | — | — |
| 1978-06-15 | $5.13 | $5.12 | 6,800 | — | — |
| 1978-06-14 | $5.09 | $5.09 | 5,600 | — | — |
| 1978-06-13 | $5.13 | $5.12 | 51,600 | — | — |
| 1978-06-12 | $5.13 | $5.12 | 6,400 | — | — |
| 1978-06-09 | $5.13 | $5.12 | 21,200 | — | — |
| 1978-06-08 | $5.19 | $5.19 | 28,000 | — | — |
| 1978-06-07 | $5.09 | $5.09 | 24,000 | — | — |
| 1978-06-06 | $5.00 | $5.00 | 21,600 | — | — |
| 1978-06-05 | $4.94 | $4.94 | 18,000 | — | — |
| 1978-06-02 | $4.94 | $4.94 | 17,200 | — | — |
| 1978-06-01 | $4.91 | $4.91 | 14,800 | — | — |
| 1978-05-31 | $4.81 | $4.81 | 10,800 | — | — |
| 1978-05-30 | $4.72 | $4.72 | 28,000 | — | — |
| 1978-05-26 | $4.69 | $4.69 | 20,000 | — | — |
| 1978-05-25 | $4.63 | $4.62 | 11,600 | — | — |
| 1978-05-24 | $4.78 | $4.78 | 18,800 | — | — |
| 1978-05-23 | $4.75 | $4.75 | 14,400 | — | — |
| 1978-05-22 | $4.66 | $4.66 | 19,600 | — | — |
| 1978-05-19 | $4.69 | $4.69 | 13,200 | — | — |
| 1978-05-18 | $4.75 | $4.75 | 10,000 | — | — |
| 1978-05-17 | $4.72 | $4.72 | 57,600 | — | — |
| 1978-05-16 | $4.78 | $4.78 | 11,200 | — | — |
| 1978-05-15 | $4.84 | $4.84 | 6,400 | — | — |
| 1978-05-12 | $4.94 | $4.94 | 12,800 | — | — |
| 1978-05-11 | $4.88 | $4.87 | 3,600 | — | — |
| 1978-05-10 | $4.84 | $4.84 | 49,600 | — | — |
| 1978-05-09 | $4.88 | $4.87 | 14,400 | — | — |
| 1978-05-08 | $4.81 | $4.81 | 19,600 | — | — |
| 1978-05-05 | $4.78 | $4.78 | 16,000 | — | — |
| 1978-05-04 | $4.81 | $4.81 | 8,000 | — | — |
| 1978-05-03 | $4.91 | $4.91 | 15,600 | — | — |
| 1978-05-02 | $4.88 | $4.87 | 16,800 | — | — |
| 1978-05-01 | $4.91 | $4.91 | 7,600 | — | — |
| 1978-04-28 | $4.91 | $4.91 | 6,800 | — | — |
| 1978-04-27 | $5.00 | $5.00 | 16,800 | — | — |
| 1978-04-26 | $4.94 | $4.94 | 22,800 | — | — |
| 1978-04-25 | $4.94 | $4.94 | 15,600 | — | — |
| 1978-04-24 | $4.97 | $4.97 | 16,400 | — | — |
| 1978-04-21 | $5.13 | $5.12 | 10,000 | — | — |
| 1978-04-20 | $5.13 | $5.12 | 16,400 | — | — |
| 1978-04-19 | $5.03 | $5.03 | 4,400 | — | — |
| 1978-04-18 | $5.06 | $5.06 | 9,600 | — | — |
| 1978-04-17 | $5.13 | $5.12 | 18,800 | — | — |
| 1978-04-14 | $5.13 | $5.12 | 8,000 | — | — |
| 1978-04-13 | $5.09 | $5.09 | 13,600 | — | — |
| 1978-04-12 | $5.06 | $5.06 | 4,800 | — | — |
| 1978-04-11 | $5.09 | $5.09 | 4,400 | — | — |
| 1978-04-10 | $5.06 | $5.06 | 13,200 | — | — |
| 1978-04-07 | $5.06 | $5.06 | 6,800 | — | — |
| 1978-04-06 | $5.03 | $5.03 | 4,400 | — | — |
| 1978-04-05 | $5.06 | $5.06 | 17,600 | — | — |
| 1978-04-04 | $5.09 | $5.09 | 14,000 | — | — |
| 1978-04-03 | $5.13 | $5.12 | 4,800 | — | — |
| 1978-03-31 | $5.16 | $5.16 | 7,600 | — | — |
| 1978-03-30 | $5.06 | $5.06 | 18,400 | — | — |
| 1978-03-29 | $5.16 | $5.16 | 5,200 | — | — |
| 1978-03-28 | $5.13 | $5.12 | 10,000 | — | — |
| 1978-03-27 | $5.06 | $5.06 | 15,200 | — | — |
| 1978-03-23 | $5.19 | $5.19 | 12,400 | — | — |
| 1978-03-22 | $5.16 | $5.16 | 8,400 | — | — |
| 1978-03-21 | $5.13 | $5.12 | 8,000 | — | — |
| 1978-03-20 | $5.06 | $5.06 | 9,200 | — | — |
| 1978-03-17 | $5.03 | $5.03 | 12,800 | — | — |
| 1978-03-16 | $5.06 | $5.06 | 8,000 | — | — |
| 1978-03-15 | $5.03 | $5.03 | 6,000 | — | — |
| 1978-03-14 | $5.06 | $5.06 | 4,800 | — | — |
| 1978-03-13 | $5.09 | $5.09 | 14,000 | — | — |
| 1978-03-10 | $5.03 | $5.03 | 8,400 | — | — |
| 1978-03-09 | $5.06 | $5.06 | 5,600 | — | — |
| 1978-03-08 | $5.00 | $5.00 | 7,600 | — | — |
| 1978-03-07 | $5.00 | $5.00 | 8,800 | — | — |
| 1978-03-06 | $5.09 | $5.09 | 9,600 | — | — |
| 1978-03-03 | $5.06 | $5.06 | 3,200 | — | — |
| 1978-03-02 | $5.09 | $5.09 | 8,000 | — | — |
| 1978-03-01 | $5.09 | $5.09 | 11,200 | — | — |
| 1978-02-28 | $5.06 | $5.06 | 12,800 | — | — |
| 1978-02-27 | $5.13 | $5.12 | 12,000 | — | — |
| 1978-02-24 | $5.19 | $5.19 | 16,000 | — | — |
| 1978-02-23 | $5.22 | $5.22 | 8,400 | — | — |
| 1978-02-22 | $5.19 | $5.19 | 59,200 | — | — |
| 1978-02-21 | $5.13 | $5.12 | 3,200 | — | — |
| 1978-02-17 | $5.16 | $5.16 | 6,400 | — | — |
| 1978-02-16 | $5.09 | $5.09 | 18,400 | — | — |
| 1978-02-15 | $5.09 | $5.09 | 14,400 | — | — |
| 1978-02-14 | $5.13 | $5.12 | 8,800 | — | — |
| 1978-02-13 | $5.06 | $5.06 | 10,400 | — | — |
| 1978-02-10 | $5.13 | $5.12 | 4,400 | — | — |
| 1978-02-09 | $5.03 | $5.03 | 4,800 | — | — |
| 1978-02-08 | $5.09 | $5.09 | 11,200 | — | — |
| 1978-02-07 | $5.03 | $5.03 | 7,200 | — | — |
| 1978-02-06 | $5.06 | $5.06 | 4,400 | — | — |
| 1978-02-03 | $5.00 | $5.00 | 18,000 | — | — |
| 1978-02-02 | $5.06 | $5.06 | 27,200 | — | — |
| 1978-02-01 | $5.00 | $5.00 | 8,800 | — | — |
| 1978-01-31 | $5.03 | $5.03 | 12,000 | — | — |
| 1978-01-30 | $5.03 | $5.03 | 6,400 | — | — |
| 1978-01-27 | $4.97 | $4.97 | 4,800 | — | — |
| 1978-01-26 | $4.91 | $4.91 | 7,600 | — | — |
| 1978-01-25 | $4.97 | $4.97 | 11,600 | — | — |
| 1978-01-24 | $5.13 | $5.12 | 21,600 | — | — |
| 1978-01-23 | $5.16 | $5.16 | 7,600 | — | — |
| 1978-01-20 | $5.09 | $5.09 | 7,600 | — | — |
| 1978-01-19 | $4.97 | $4.97 | 8,000 | — | — |
| 1978-01-18 | $4.97 | $4.97 | 34,000 | — | — |
| 1978-01-17 | $5.03 | $5.03 | 10,400 | — | — |
| 1978-01-16 | $5.13 | $5.12 | 13,200 | — | — |
| 1978-01-13 | $5.19 | $5.19 | 12,400 | — | — |
| 1978-01-12 | $5.13 | $5.12 | 27,600 | — | — |
| 1978-01-11 | $5.16 | $5.16 | 12,000 | — | — |
| 1978-01-10 | $5.19 | $5.19 | 30,400 | — | — |
| 1978-01-09 | $5.25 | $5.25 | 11,200 | — | — |
| 1978-01-06 | $5.28 | $5.28 | 126,400 | — | — |
| 1978-01-05 | $5.22 | $5.22 | 6,000 | — | — |
| 1978-01-04 | $5.28 | $5.28 | 5,600 | — | — |
| 1978-01-03 | $5.25 | $5.25 | 6,000 | — | — |