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 | $0.45 | $0.45 | 176,000 | — | — |
| 1978-12-28 | $0.45 | $0.45 | 492,800 | — | — |
| 1978-12-27 | $0.43 | $0.43 | 403,200 | — | — |
| 1978-12-26 | $0.42 | $0.42 | 195,200 | — | — |
| 1978-12-22 | $0.42 | $0.42 | 272,000 | — | — |
| 1978-12-21 | $0.41 | $0.41 | 620,800 | — | — |
| 1978-12-20 | $0.41 | $0.41 | 0 | — | — |
| 1978-12-19 | $0.41 | $0.41 | 364,800 | — | — |
| 1978-12-18 | $0.41 | $0.41 | 233,600 | — | — |
| 1978-12-15 | $0.43 | $0.43 | 4,582,400 | — | — |
| 1978-12-14 | $0.42 | $0.42 | 476,800 | — | — |
| 1978-12-13 | $0.44 | $0.44 | 297,600 | — | — |
| 1978-12-12 | $0.46 | $0.46 | 1,315,200 | — | — |
| 1978-12-11 | $0.46 | $0.46 | 233,600 | — | — |
| 1978-12-08 | $0.46 | $0.46 | 332,800 | — | — |
| 1978-12-07 | $0.47 | $0.47 | 537,600 | — | — |
| 1978-12-06 | $0.47 | $0.47 | 57,600 | — | — |
| 1978-12-05 | $0.47 | $0.47 | 1,129,600 | — | — |
| 1978-12-04 | $0.45 | $0.45 | 886,400 | — | — |
| 1978-12-01 | $0.41 | $0.41 | 790,400 | — | — |
| 1978-11-30 | $0.41 | $0.41 | 512,000 | — | — |
| 1978-11-29 | $0.40 | $0.40 | 220,800 | — | — |
| 1978-11-28 | $0.40 | $0.40 | 204,800 | — | — |
| 1978-11-27 | $0.40 | $0.40 | 332,800 | — | — |
| 1978-11-24 | $0.40 | $0.40 | 140,800 | — | — |
| 1978-11-22 | $0.40 | $0.40 | 300,800 | — | — |
| 1978-11-21 | $0.41 | $0.41 | 444,800 | — | — |
| 1978-11-20 | $0.41 | $0.41 | 67,200 | — | — |
| 1978-11-17 | $0.41 | $0.41 | 224,000 | — | — |
| 1978-11-16 | $0.40 | $0.40 | 432,000 | — | — |
| 1978-11-15 | $0.39 | $0.39 | 905,600 | — | — |
| 1978-11-14 | $0.39 | $0.39 | 355,200 | — | — |
| 1978-11-13 | $0.41 | $0.41 | 182,400 | — | — |
| 1978-11-10 | $0.41 | $0.41 | 425,600 | — | — |
| 1978-11-09 | $0.41 | $0.41 | 92,800 | — | — |
| 1978-11-08 | $0.41 | $0.41 | 262,400 | — | — |
| 1978-11-07 | $0.41 | $0.41 | 70,400 | — | — |
| 1978-11-06 | $0.42 | $0.42 | 201,600 | — | — |
| 1978-11-03 | $0.42 | $0.42 | 323,200 | — | — |
| 1978-11-02 | $0.42 | $0.42 | 121,600 | — | — |
| 1978-11-01 | $0.42 | $0.42 | 473,600 | — | — |
| 1978-10-31 | $0.41 | $0.41 | 521,600 | — | — |
| 1978-10-30 | $0.42 | $0.42 | 627,200 | — | — |
| 1978-10-27 | $0.42 | $0.42 | 10,000,000 | — | — |
| 1978-10-26 | $0.43 | $0.43 | 969,600 | — | — |
| 1978-10-25 | $0.43 | $0.43 | 342,400 | — | — |
| 1978-10-24 | $0.43 | $0.43 | 537,600 | — | — |
| 1978-10-23 | $0.45 | $0.45 | 198,400 | — | — |
| 1978-10-20 | $0.45 | $0.45 | 1,132,800 | — | — |
| 1978-10-19 | $0.45 | $0.45 | 921,600 | — | — |
| 1978-10-18 | $0.47 | $0.47 | 1,798,400 | — | — |
| 1978-10-17 | $0.48 | $0.48 | 480,000 | — | — |
| 1978-10-16 | $0.48 | $0.48 | 448,000 | — | — |
| 1978-10-13 | $0.48 | $0.48 | 214,400 | — | — |
| 1978-10-12 | $0.48 | $0.48 | 771,200 | — | — |
| 1978-10-11 | $0.48 | $0.48 | 326,400 | — | — |
| 1978-10-10 | $0.47 | $0.47 | 291,200 | — | — |
| 1978-10-09 | $0.47 | $0.47 | 105,600 | — | — |
| 1978-10-06 | $0.47 | $0.47 | 342,400 | — | — |
| 1978-10-05 | $0.47 | $0.47 | 368,000 | — | — |
| 1978-10-04 | $0.47 | $0.47 | 425,600 | — | — |
| 1978-10-03 | $0.47 | $0.47 | 342,400 | — | — |
| 1978-10-02 | $0.47 | $0.47 | 192,000 | — | — |
| 1978-09-29 | $0.47 | $0.47 | 64,000 | — | — |
| 1978-09-28 | $0.47 | $0.47 | 790,400 | — | — |
| 1978-09-27 | $0.47 | $0.47 | 316,800 | — | — |
| 1978-09-26 | $0.48 | $0.48 | 688,000 | — | — |
| 1978-09-25 | $0.48 | $0.48 | 515,200 | — | — |
| 1978-09-22 | $0.49 | $0.49 | 544,000 | — | — |
| 1978-09-21 | $0.49 | $0.49 | 620,800 | — | — |
| 1978-09-20 | $0.49 | $0.49 | 889,600 | — | — |
| 1978-09-19 | $0.49 | $0.49 | 1,436,800 | — | — |
| 1978-09-18 | $0.50 | $0.50 | 656,000 | — | — |
| 1978-09-15 | $0.50 | $0.50 | 2,931,200 | — | — |
| 1978-09-14 | $0.49 | $0.49 | 624,000 | — | — |
| 1978-09-13 | $0.49 | $0.49 | 937,600 | — | — |
| 1978-09-12 | $0.49 | $0.49 | 297,600 | — | — |
| 1978-09-11 | $0.49 | $0.49 | 483,200 | — | — |
| 1978-09-08 | $0.49 | $0.49 | 902,400 | — | — |
| 1978-09-07 | $0.48 | $0.48 | 486,400 | — | — |
| 1978-09-06 | $0.48 | $0.48 | 214,400 | — | — |
| 1978-09-05 | $0.48 | $0.48 | 1,081,600 | — | — |
| 1978-09-01 | $0.48 | $0.48 | 44,800 | — | — |
| 1978-08-31 | $0.48 | $0.48 | 252,800 | — | — |
| 1978-08-30 | $0.48 | $0.48 | 425,600 | — | — |
| 1978-08-29 | $0.48 | $0.48 | 220,800 | — | — |
| 1978-08-28 | $0.48 | $0.48 | 243,200 | — | — |
| 1978-08-25 | $0.48 | $0.48 | 576,000 | — | — |
| 1978-08-24 | $0.48 | $0.48 | 550,400 | — | — |
| 1978-08-23 | $0.48 | $0.48 | 1,721,600 | — | — |
| 1978-08-22 | $0.48 | $0.48 | 272,000 | — | — |
| 1978-08-21 | $0.48 | $0.48 | 809,600 | — | — |
| 1978-08-18 | $0.48 | $0.48 | 534,400 | — | — |
| 1978-08-17 | $0.48 | $0.48 | 1,497,600 | — | — |
| 1978-08-16 | $0.48 | $0.48 | 329,600 | — | — |
| 1978-08-15 | $0.47 | $0.47 | 924,800 | — | — |
| 1978-08-14 | $0.46 | $0.46 | 102,400 | — | — |
| 1978-08-11 | $0.46 | $0.46 | 515,200 | — | — |
| 1978-08-10 | $0.46 | $0.46 | 179,200 | — | — |
| 1978-08-09 | $0.45 | $0.45 | 4,960,000 | — | — |
| 1978-08-08 | $0.45 | $0.45 | 1,184,000 | — | — |
| 1978-08-07 | $0.47 | $0.47 | 915,200 | — | — |
| 1978-08-04 | $0.48 | $0.48 | 4,390,400 | — | — |
| 1978-08-03 | $0.47 | $0.47 | 841,600 | — | — |
| 1978-08-02 | $0.46 | $0.46 | 828,800 | — | — |
| 1978-08-01 | $0.45 | $0.45 | 838,400 | — | — |
| 1978-07-31 | $0.45 | $0.45 | 627,200 | — | — |
| 1978-07-28 | $0.45 | $0.45 | 1,350,400 | — | — |
| 1978-07-27 | $0.45 | $0.45 | 288,000 | — | — |
| 1978-07-26 | $0.45 | $0.45 | 406,400 | — | — |
| 1978-07-25 | $0.45 | $0.45 | 422,400 | — | — |
| 1978-07-24 | $0.45 | $0.45 | 182,400 | — | — |
| 1978-07-21 | $0.46 | $0.46 | 380,800 | — | — |
| 1978-07-20 | $0.46 | $0.46 | 96,000 | — | — |
| 1978-07-19 | $0.46 | $0.46 | 444,800 | — | — |
| 1978-07-18 | $0.46 | $0.46 | 1,043,200 | — | — |
| 1978-07-17 | $0.46 | $0.46 | 368,000 | — | — |
| 1978-07-14 | $0.46 | $0.46 | 918,400 | — | — |
| 1978-07-13 | $0.46 | $0.46 | 144,000 | — | — |
| 1978-07-12 | $0.47 | $0.47 | 566,400 | — | — |
| 1978-07-11 | $0.47 | $0.47 | 150,400 | — | — |
| 1978-07-10 | $0.47 | $0.47 | 278,400 | — | — |
| 1978-07-07 | $0.46 | $0.46 | 316,800 | — | — |
| 1978-07-06 | $0.45 | $0.45 | 441,600 | — | — |
| 1978-07-05 | $0.45 | $0.45 | 172,800 | — | — |
| 1978-07-03 | $0.45 | $0.45 | 89,600 | — | — |
| 1978-06-30 | $0.45 | $0.45 | 195,200 | — | — |
| 1978-06-29 | $0.45 | $0.45 | 259,200 | — | — |
| 1978-06-28 | $0.45 | $0.45 | 505,600 | — | — |
| 1978-06-27 | $0.46 | $0.46 | 214,400 | — | — |
| 1978-06-26 | $0.46 | $0.46 | 355,200 | — | — |
| 1978-06-23 | $0.48 | $0.48 | 2,672,000 | — | — |
| 1978-06-22 | $0.48 | $0.48 | 201,600 | — | — |
| 1978-06-21 | $0.49 | $0.49 | 211,200 | — | — |
| 1978-06-20 | $0.49 | $0.49 | 134,400 | — | — |
| 1978-06-19 | $0.49 | $0.49 | 201,600 | — | — |
| 1978-06-16 | $0.49 | $0.49 | 796,800 | — | — |
| 1978-06-15 | $0.49 | $0.49 | 102,400 | — | — |
| 1978-06-14 | $0.50 | $0.50 | 576,000 | — | — |
| 1978-06-13 | $0.50 | $0.50 | 793,600 | — | — |
| 1978-06-12 | $0.54 | $0.54 | 102,400 | — | — |
| 1978-06-09 | $0.54 | $0.54 | 76,800 | — | — |
| 1978-06-08 | $0.54 | $0.54 | 99,200 | — | — |
| 1978-06-07 | $0.54 | $0.54 | 297,600 | — | — |
| 1978-06-06 | $0.54 | $0.54 | 572,800 | — | — |
| 1978-06-05 | $0.52 | $0.52 | 380,800 | — | — |
| 1978-06-02 | $0.51 | $0.51 | 422,400 | — | — |
| 1978-06-01 | $0.51 | $0.51 | 313,600 | — | — |
| 1978-05-31 | $0.51 | $0.51 | 361,600 | — | — |
| 1978-05-30 | $0.50 | $0.50 | 195,200 | — | — |
| 1978-05-26 | $0.50 | $0.50 | 153,600 | — | — |
| 1978-05-25 | $0.50 | $0.50 | 364,800 | — | — |
| 1978-05-24 | $0.50 | $0.50 | 336,000 | — | — |
| 1978-05-23 | $0.51 | $0.51 | 428,800 | — | — |
| 1978-05-22 | $0.51 | $0.51 | 291,200 | — | — |
| 1978-05-19 | $0.51 | $0.51 | 262,400 | — | — |
| 1978-05-18 | $0.51 | $0.51 | 2,224,000 | — | — |
| 1978-05-17 | $0.51 | $0.51 | 662,400 | — | — |
| 1978-05-16 | $0.51 | $0.51 | 348,800 | — | — |
| 1978-05-15 | $0.51 | $0.51 | 460,800 | — | — |
| 1978-05-12 | $0.51 | $0.51 | 1,497,600 | — | — |
| 1978-05-11 | $0.51 | $0.51 | 572,800 | — | — |
| 1978-05-10 | $0.51 | $0.51 | 480,000 | — | — |
| 1978-05-09 | $0.50 | $0.50 | 534,400 | — | — |
| 1978-05-08 | $0.50 | $0.50 | 297,600 | — | — |
| 1978-05-05 | $0.50 | $0.50 | 508,800 | — | — |
| 1978-05-04 | $0.50 | $0.50 | 464,000 | — | — |
| 1978-05-03 | $0.50 | $0.50 | 342,400 | — | — |
| 1978-05-02 | $0.50 | $0.50 | 380,800 | — | — |
| 1978-05-01 | $0.50 | $0.50 | 201,600 | — | — |
| 1978-04-28 | $0.50 | $0.50 | 134,400 | — | — |
| 1978-04-27 | $0.50 | $0.50 | 230,400 | — | — |
| 1978-04-26 | $0.50 | $0.50 | 595,200 | — | — |
| 1978-04-25 | $0.51 | $0.51 | 320,000 | — | — |
| 1978-04-24 | $0.51 | $0.51 | 134,400 | — | — |
| 1978-04-21 | $0.51 | $0.51 | 464,000 | — | — |
| 1978-04-20 | $0.50 | $0.50 | 320,000 | — | — |
| 1978-04-19 | $0.48 | $0.48 | 544,000 | — | — |
| 1978-04-18 | $0.46 | $0.46 | 678,400 | — | — |
| 1978-04-17 | $0.46 | $0.46 | 457,600 | — | — |
| 1978-04-14 | $0.45 | $0.45 | 156,800 | — | — |
| 1978-04-13 | $0.45 | $0.45 | 108,800 | — | — |
| 1978-04-12 | $0.45 | $0.45 | 28,800 | — | — |
| 1978-04-11 | $0.45 | $0.45 | 176,000 | — | — |
| 1978-04-10 | $0.45 | $0.45 | 227,200 | — | — |
| 1978-04-07 | $0.45 | $0.45 | 268,800 | — | — |
| 1978-04-06 | $0.45 | $0.45 | 102,400 | — | — |
| 1978-04-05 | $0.45 | $0.45 | 25,600 | — | — |
| 1978-04-04 | $0.45 | $0.45 | 224,000 | — | — |
| 1978-04-03 | $0.45 | $0.45 | 208,000 | — | — |
| 1978-03-31 | $0.45 | $0.45 | 217,600 | — | — |
| 1978-03-30 | $0.45 | $0.45 | 134,400 | — | — |
| 1978-03-29 | $0.46 | $0.46 | 211,200 | — | — |
| 1978-03-28 | $0.45 | $0.45 | 102,400 | — | — |
| 1978-03-27 | $0.45 | $0.45 | 89,600 | — | — |
| 1978-03-23 | $0.45 | $0.45 | 124,800 | — | — |
| 1978-03-22 | $0.45 | $0.45 | 182,400 | — | — |
| 1978-03-21 | $0.45 | $0.45 | 460,800 | — | — |
| 1978-03-20 | $0.45 | $0.45 | 1,139,200 | — | — |
| 1978-03-17 | $0.44 | $0.44 | 1,193,600 | — | — |
| 1978-03-16 | $0.43 | $0.43 | 163,200 | — | — |
| 1978-03-15 | $0.43 | $0.43 | 265,600 | — | — |
| 1978-03-14 | $0.42 | $0.42 | 422,400 | — | — |
| 1978-03-13 | $0.43 | $0.43 | 531,200 | — | — |
| 1978-03-10 | $0.42 | $0.42 | 1,136,000 | — | — |
| 1978-03-09 | $0.41 | $0.41 | 188,800 | — | — |
| 1978-03-08 | $0.41 | $0.41 | 1,011,200 | — | — |
| 1978-03-07 | $0.41 | $0.41 | 521,600 | — | — |
| 1978-03-06 | $0.41 | $0.41 | 380,800 | — | — |
| 1978-03-03 | $0.41 | $0.41 | 448,000 | — | — |
| 1978-03-02 | $0.41 | $0.41 | 304,000 | — | — |
| 1978-03-01 | $0.41 | $0.41 | 144,000 | — | — |
| 1978-02-28 | $0.41 | $0.41 | 278,400 | — | — |
| 1978-02-27 | $0.41 | $0.41 | 336,000 | — | — |
| 1978-02-24 | $0.41 | $0.41 | 521,600 | — | — |
| 1978-02-23 | $0.41 | $0.41 | 457,600 | — | — |
| 1978-02-22 | $0.42 | $0.42 | 777,600 | — | — |
| 1978-02-21 | $0.43 | $0.43 | 1,497,600 | — | — |
| 1978-02-17 | $0.43 | $0.43 | 1,168,000 | — | — |
| 1978-02-16 | $0.43 | $0.43 | 233,600 | — | — |
| 1978-02-15 | $0.43 | $0.43 | 2,236,800 | — | — |
| 1978-02-14 | $0.43 | $0.43 | 1,107,200 | — | — |
| 1978-02-13 | $0.43 | $0.43 | 214,400 | — | — |
| 1978-02-10 | $0.43 | $0.43 | 179,200 | — | — |
| 1978-02-09 | $0.43 | $0.43 | 601,600 | — | — |
| 1978-02-08 | $0.45 | $0.45 | 48,000 | — | — |
| 1978-02-07 | $0.45 | $0.45 | 76,800 | — | — |
| 1978-02-06 | $0.45 | $0.45 | 25,600 | — | — |
| 1978-02-03 | $0.45 | $0.45 | 707,200 | — | — |
| 1978-02-02 | $0.45 | $0.45 | 115,200 | — | — |
| 1978-02-01 | $0.44 | $0.44 | 387,200 | — | — |
| 1978-01-31 | $0.44 | $0.44 | 326,400 | — | — |
| 1978-01-30 | $0.45 | $0.45 | 412,800 | — | — |
| 1978-01-27 | $0.45 | $0.45 | 284,800 | — | — |
| 1978-01-26 | $0.45 | $0.45 | 224,000 | — | — |
| 1978-01-25 | $0.46 | $0.46 | 198,400 | — | — |
| 1978-01-24 | $0.46 | $0.46 | 204,800 | — | — |
| 1978-01-23 | $0.46 | $0.46 | 172,800 | — | — |
| 1978-01-20 | $0.47 | $0.47 | 51,200 | — | — |
| 1978-01-19 | $0.47 | $0.47 | 406,400 | — | — |
| 1978-01-18 | $0.47 | $0.47 | 307,200 | — | — |
| 1978-01-17 | $0.47 | $0.47 | 403,200 | — | — |
| 1978-01-16 | $0.46 | $0.46 | 233,600 | — | — |
| 1978-01-13 | $0.46 | $0.46 | 390,400 | — | — |
| 1978-01-12 | $0.45 | $0.45 | 233,600 | — | — |
| 1978-01-11 | $0.44 | $0.44 | 572,800 | — | — |
| 1978-01-10 | $0.45 | $0.45 | 950,400 | — | — |
| 1978-01-09 | $0.46 | $0.46 | 816,000 | — | — |
| 1978-01-06 | $0.47 | $0.47 | 406,400 | — | — |
| 1978-01-05 | $0.48 | $0.48 | 83,200 | — | — |
| 1978-01-04 | $0.48 | $0.48 | 176,000 | — | — |
| 1978-01-03 | $0.48 | $0.48 | 368,000 | — | — |