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 | $5.15 | $5.15 | 75,600 | — | — |
| 1978-12-28 | $5.16 | $5.16 | 138,000 | — | — |
| 1978-12-27 | $5.13 | $5.13 | 42,000 | — | — |
| 1978-12-26 | $5.08 | $5.08 | 38,400 | — | — |
| 1978-12-22 | $5.01 | $5.01 | 37,200 | — | — |
| 1978-12-21 | $5.00 | $5.00 | 80,400 | — | — |
| 1978-12-20 | $4.98 | $4.98 | 96,000 | — | — |
| 1978-12-19 | $4.98 | $4.98 | 111,600 | — | — |
| 1978-12-18 | $4.98 | $4.98 | 228,000 | — | — |
| 1978-12-15 | $5.10 | $5.10 | 37,200 | — | — |
| 1978-12-14 | $5.09 | $5.09 | 133,200 | — | — |
| 1978-12-13 | $5.16 | $5.16 | 25,200 | — | — |
| 1978-12-12 | $5.14 | $5.14 | 124,800 | — | — |
| 1978-12-11 | $5.10 | $5.10 | 25,200 | — | — |
| 1978-12-08 | $5.08 | $5.08 | 97,200 | — | — |
| 1978-12-07 | $5.10 | $5.10 | 58,800 | — | — |
| 1978-12-06 | $5.19 | $5.19 | 145,200 | — | — |
| 1978-12-05 | $5.25 | $5.25 | 39,600 | — | — |
| 1978-12-04 | $5.21 | $5.21 | 228,000 | — | — |
| 1978-12-01 | $5.14 | $5.14 | 111,600 | — | — |
| 1978-11-30 | $5.11 | $5.11 | 135,600 | — | — |
| 1978-11-29 | $4.96 | $4.96 | 174,000 | — | — |
| 1978-11-28 | $4.94 | $4.94 | 16,800 | — | — |
| 1978-11-27 | $4.96 | $4.96 | 189,600 | — | — |
| 1978-11-24 | $4.96 | $4.96 | 15,600 | — | — |
| 1978-11-22 | $4.96 | $4.96 | 30,000 | — | — |
| 1978-11-21 | $4.94 | $4.94 | 57,600 | — | — |
| 1978-11-20 | $4.94 | $4.94 | 277,200 | — | — |
| 1978-11-17 | $4.95 | $4.95 | 62,400 | — | — |
| 1978-11-16 | $4.90 | $4.90 | 74,400 | — | — |
| 1978-11-15 | $4.79 | $4.79 | 141,600 | — | — |
| 1978-11-14 | $4.79 | $4.79 | 321,600 | — | — |
| 1978-11-13 | $4.88 | $4.88 | 42,000 | — | — |
| 1978-11-10 | $4.96 | $4.96 | 10,800 | — | — |
| 1978-11-09 | $4.98 | $4.98 | 258,000 | — | — |
| 1978-11-08 | $4.90 | $4.90 | 43,200 | — | — |
| 1978-11-07 | $4.88 | $4.88 | 460,800 | — | — |
| 1978-11-06 | $4.95 | $4.95 | 19,200 | — | — |
| 1978-11-03 | $4.99 | $4.99 | 60,000 | — | — |
| 1978-11-02 | $5.03 | $5.03 | 112,800 | — | — |
| 1978-11-01 | $4.97 | $4.97 | 324,000 | — | — |
| 1978-10-31 | $4.79 | $4.79 | 216,000 | — | — |
| 1978-10-30 | $4.81 | $4.81 | 712,800 | — | — |
| 1978-10-27 | $4.74 | $4.74 | 122,400 | — | — |
| 1978-10-26 | $4.80 | $4.80 | 151,200 | — | — |
| 1978-10-25 | $4.81 | $4.81 | 135,600 | — | — |
| 1978-10-24 | $4.88 | $4.88 | 232,800 | — | — |
| 1978-10-23 | $4.94 | $4.94 | 202,800 | — | — |
| 1978-10-20 | $4.90 | $4.90 | 435,600 | — | — |
| 1978-10-19 | $4.92 | $4.92 | 530,400 | — | — |
| 1978-10-18 | $5.05 | $5.05 | 387,600 | — | — |
| 1978-10-17 | $5.07 | $5.07 | 217,200 | — | — |
| 1978-10-16 | $5.14 | $5.14 | 69,600 | — | — |
| 1978-10-13 | $5.18 | $5.18 | 61,200 | — | — |
| 1978-10-12 | $5.25 | $5.25 | 106,800 | — | — |
| 1978-10-11 | $5.25 | $5.25 | 64,800 | — | — |
| 1978-10-10 | $5.25 | $5.25 | 85,200 | — | — |
| 1978-10-09 | $5.27 | $5.27 | 66,000 | — | — |
| 1978-10-06 | $5.23 | $5.23 | 37,200 | — | — |
| 1978-10-05 | $5.22 | $5.22 | 94,800 | — | — |
| 1978-10-04 | $5.13 | $5.13 | 19,200 | — | — |
| 1978-10-03 | $5.13 | $5.13 | 70,800 | — | — |
| 1978-10-02 | $5.21 | $5.21 | 187,200 | — | — |
| 1978-09-29 | $5.24 | $5.24 | 424,800 | — | — |
| 1978-09-28 | $5.26 | $5.26 | 202,800 | — | — |
| 1978-09-27 | $5.35 | $5.35 | 40,800 | — | — |
| 1978-09-26 | $5.38 | $5.38 | 156,000 | — | — |
| 1978-09-25 | $5.36 | $5.36 | 39,600 | — | — |
| 1978-09-22 | $5.38 | $5.38 | 26,400 | — | — |
| 1978-09-21 | $5.38 | $5.38 | 244,800 | — | — |
| 1978-09-20 | $5.38 | $5.38 | 363,600 | — | — |
| 1978-09-19 | $5.47 | $5.47 | 31,200 | — | — |
| 1978-09-18 | $5.49 | $5.49 | 142,800 | — | — |
| 1978-09-15 | $5.48 | $5.48 | 69,600 | — | — |
| 1978-09-14 | $5.46 | $5.46 | 568,800 | — | — |
| 1978-09-13 | $5.47 | $5.47 | 154,800 | — | — |
| 1978-09-12 | $5.49 | $5.49 | 217,200 | — | — |
| 1978-09-11 | $5.49 | $5.49 | 352,800 | — | — |
| 1978-09-08 | $5.44 | $5.44 | 241,200 | — | — |
| 1978-09-07 | $5.39 | $5.39 | 392,400 | — | — |
| 1978-09-06 | $5.36 | $5.36 | 139,200 | — | — |
| 1978-09-05 | $5.35 | $5.35 | 225,600 | — | — |
| 1978-09-01 | $5.33 | $5.33 | 192,000 | — | — |
| 1978-08-31 | $5.29 | $5.29 | 93,600 | — | — |
| 1978-08-30 | $5.27 | $5.27 | 183,600 | — | — |
| 1978-08-29 | $5.29 | $5.29 | 78,000 | — | — |
| 1978-08-28 | $5.36 | $5.36 | 40,800 | — | — |
| 1978-08-25 | $5.41 | $5.41 | 266,400 | — | — |
| 1978-08-24 | $5.40 | $5.40 | 109,200 | — | — |
| 1978-08-23 | $5.41 | $5.41 | 405,600 | — | — |
| 1978-08-22 | $5.39 | $5.39 | 127,200 | — | — |
| 1978-08-21 | $5.36 | $5.36 | 73,200 | — | — |
| 1978-08-18 | $5.44 | $5.44 | 62,400 | — | — |
| 1978-08-17 | $5.50 | $5.50 | 301,200 | — | — |
| 1978-08-16 | $5.44 | $5.44 | 168,000 | — | — |
| 1978-08-15 | $5.41 | $5.41 | 374,400 | — | — |
| 1978-08-14 | $5.45 | $5.45 | 26,400 | — | — |
| 1978-08-11 | $5.46 | $5.46 | 120,000 | — | — |
| 1978-08-10 | $5.52 | $5.52 | 42,000 | — | — |
| 1978-08-09 | $5.53 | $5.53 | 357,600 | — | — |
| 1978-08-08 | $5.49 | $5.49 | 130,800 | — | — |
| 1978-08-07 | $5.50 | $5.50 | 78,000 | — | — |
| 1978-08-04 | $5.50 | $5.50 | 165,600 | — | — |
| 1978-08-03 | $5.60 | $5.60 | 274,800 | — | — |
| 1978-08-02 | $5.38 | $5.38 | 122,400 | — | — |
| 1978-08-01 | $5.29 | $5.29 | 111,600 | — | — |
| 1978-07-31 | $5.23 | $5.23 | 52,800 | — | — |
| 1978-07-28 | $5.21 | $5.21 | 1,125,600 | — | — |
| 1978-07-27 | $5.19 | $5.19 | 92,400 | — | — |
| 1978-07-26 | $5.23 | $5.23 | 58,800 | — | — |
| 1978-07-25 | $5.25 | $5.25 | 51,600 | — | — |
| 1978-07-24 | $5.24 | $5.24 | 142,800 | — | — |
| 1978-07-21 | $5.28 | $5.28 | 109,200 | — | — |
| 1978-07-20 | $5.32 | $5.32 | 37,200 | — | — |
| 1978-07-19 | $5.34 | $5.34 | 466,800 | — | — |
| 1978-07-18 | $5.33 | $5.33 | 54,000 | — | — |
| 1978-07-17 | $5.35 | $5.35 | 45,600 | — | — |
| 1978-07-14 | $5.33 | $5.33 | 32,400 | — | — |
| 1978-07-13 | $5.36 | $5.36 | 16,800 | — | — |
| 1978-07-12 | $5.42 | $5.42 | 943,200 | — | — |
| 1978-07-11 | $5.32 | $5.32 | 246,000 | — | — |
| 1978-07-10 | $5.30 | $5.30 | 81,600 | — | — |
| 1978-07-07 | $5.23 | $5.23 | 66,000 | — | — |
| 1978-07-06 | $5.22 | $5.22 | 33,600 | — | — |
| 1978-07-05 | $5.26 | $5.26 | 108,000 | — | — |
| 1978-07-03 | $5.19 | $5.19 | 31,200 | — | — |
| 1978-06-30 | $5.29 | $5.29 | 54,000 | — | — |
| 1978-06-29 | $5.30 | $5.30 | 49,200 | — | — |
| 1978-06-28 | $5.29 | $5.29 | 57,600 | — | — |
| 1978-06-27 | $5.29 | $5.29 | 49,200 | — | — |
| 1978-06-26 | $5.30 | $5.30 | 166,800 | — | — |
| 1978-06-23 | $5.34 | $5.34 | 98,400 | — | — |
| 1978-06-22 | $5.41 | $5.41 | 141,600 | — | — |
| 1978-06-21 | $5.32 | $5.32 | 63,600 | — | — |
| 1978-06-20 | $5.42 | $5.42 | 127,200 | — | — |
| 1978-06-19 | $5.46 | $5.46 | 19,200 | — | — |
| 1978-06-16 | $5.45 | $5.45 | 62,400 | — | — |
| 1978-06-15 | $5.54 | $5.54 | 32,400 | — | — |
| 1978-06-14 | $5.58 | $5.58 | 296,400 | — | — |
| 1978-06-13 | $5.67 | $5.67 | 99,600 | — | — |
| 1978-06-12 | $5.55 | $5.55 | 234,000 | — | — |
| 1978-06-09 | $5.53 | $5.53 | 181,200 | — | — |
| 1978-06-08 | $5.44 | $5.44 | 106,800 | — | — |
| 1978-06-07 | $5.44 | $5.44 | 169,200 | — | — |
| 1978-06-06 | $5.48 | $5.48 | 182,400 | — | — |
| 1978-06-05 | $5.35 | $5.35 | 150,000 | — | — |
| 1978-06-02 | $5.34 | $5.34 | 246,000 | — | — |
| 1978-06-01 | $5.22 | $5.22 | 250,800 | — | — |
| 1978-05-31 | $5.09 | $5.09 | 21,600 | — | — |
| 1978-05-30 | $5.08 | $5.08 | 51,600 | — | — |
| 1978-05-26 | $5.15 | $5.15 | 32,400 | — | — |
| 1978-05-25 | $5.16 | $5.16 | 62,400 | — | — |
| 1978-05-24 | $5.11 | $5.11 | 94,800 | — | — |
| 1978-05-23 | $5.04 | $5.04 | 250,800 | — | — |
| 1978-05-22 | $5.06 | $5.06 | 31,200 | — | — |
| 1978-05-19 | $5.03 | $5.03 | 114,000 | — | — |
| 1978-05-18 | $5.13 | $5.13 | 64,800 | — | — |
| 1978-05-17 | $5.16 | $5.16 | 178,800 | — | — |
| 1978-05-16 | $5.15 | $5.15 | 382,800 | — | — |
| 1978-05-15 | $5.09 | $5.09 | 96,000 | — | — |
| 1978-05-12 | $5.09 | $5.09 | 124,800 | — | — |
| 1978-05-11 | $5.08 | $5.08 | 153,600 | — | — |
| 1978-05-10 | $5.10 | $5.10 | 57,600 | — | — |
| 1978-05-09 | $5.08 | $5.08 | 108,000 | — | — |
| 1978-05-08 | $5.15 | $5.15 | 75,600 | — | — |
| 1978-05-05 | $5.18 | $5.18 | 318,000 | — | — |
| 1978-05-04 | $5.27 | $5.27 | 934,800 | — | — |
| 1978-05-03 | $5.30 | $5.30 | 256,800 | — | — |
| 1978-05-02 | $5.35 | $5.35 | 75,600 | — | — |
| 1978-05-01 | $5.30 | $5.30 | 250,800 | — | — |
| 1978-04-28 | $5.23 | $5.23 | 240,000 | — | — |
| 1978-04-27 | $5.04 | $5.04 | 106,800 | — | — |
| 1978-04-26 | $5.04 | $5.04 | 715,200 | — | — |
| 1978-04-25 | $4.95 | $4.95 | 453,600 | — | — |
| 1978-04-24 | $4.80 | $4.80 | 261,600 | — | — |
| 1978-04-21 | $4.84 | $4.84 | 177,600 | — | — |
| 1978-04-20 | $4.90 | $4.90 | 285,600 | — | — |
| 1978-04-19 | $4.89 | $4.89 | 81,600 | — | — |
| 1978-04-18 | $4.85 | $4.85 | 200,400 | — | — |
| 1978-04-17 | $4.97 | $4.97 | 571,200 | — | — |
| 1978-04-14 | $4.91 | $4.91 | 355,200 | — | — |
| 1978-04-13 | $4.77 | $4.77 | 115,200 | — | — |
| 1978-04-12 | $4.71 | $4.71 | 176,400 | — | — |
| 1978-04-11 | $4.72 | $4.72 | 345,600 | — | — |
| 1978-04-10 | $4.70 | $4.70 | 272,400 | — | — |
| 1978-04-07 | $4.71 | $4.71 | 169,200 | — | — |
| 1978-04-06 | $4.72 | $4.72 | 51,600 | — | — |
| 1978-04-05 | $4.69 | $4.69 | 72,000 | — | — |
| 1978-04-04 | $4.63 | $4.63 | 22,800 | — | — |
| 1978-04-03 | $4.59 | $4.59 | 10,800 | — | — |
| 1978-03-31 | $4.63 | $4.63 | 70,800 | — | — |
| 1978-03-30 | $4.61 | $4.61 | 49,200 | — | — |
| 1978-03-29 | $4.60 | $4.60 | 94,800 | — | — |
| 1978-03-28 | $4.59 | $4.59 | 268,800 | — | — |
| 1978-03-27 | $4.59 | $4.59 | 192,000 | — | — |
| 1978-03-23 | $4.75 | $4.75 | 243,600 | — | — |
| 1978-03-22 | $4.79 | $4.79 | 123,600 | — | — |
| 1978-03-21 | $4.75 | $4.75 | 178,800 | — | — |
| 1978-03-20 | $4.81 | $4.81 | 250,800 | — | — |
| 1978-03-17 | $4.75 | $4.75 | 63,600 | — | — |
| 1978-03-16 | $4.64 | $4.64 | 505,200 | — | — |
| 1978-03-15 | $4.56 | $4.56 | 162,000 | — | — |
| 1978-03-14 | $4.49 | $4.49 | 116,400 | — | — |
| 1978-03-13 | $4.54 | $4.54 | 78,000 | — | — |
| 1978-03-10 | $4.54 | $4.54 | 126,000 | — | — |
| 1978-03-09 | $4.40 | $4.40 | 195,600 | — | — |
| 1978-03-08 | $4.38 | $4.38 | 70,800 | — | — |
| 1978-03-07 | $4.32 | $4.32 | 370,800 | — | — |
| 1978-03-06 | $4.38 | $4.38 | 230,400 | — | — |
| 1978-03-03 | $4.41 | $4.41 | 114,000 | — | — |
| 1978-03-02 | $4.44 | $4.44 | 68,400 | — | — |
| 1978-03-01 | $4.46 | $4.46 | 50,400 | — | — |
| 1978-02-28 | $4.46 | $4.46 | 118,800 | — | — |
| 1978-02-27 | $4.57 | $4.57 | 20,400 | — | — |
| 1978-02-24 | $4.55 | $4.55 | 133,200 | — | — |
| 1978-02-23 | $4.55 | $4.55 | 32,400 | — | — |
| 1978-02-22 | $4.51 | $4.51 | 85,200 | — | — |
| 1978-02-21 | $4.45 | $4.45 | 81,600 | — | — |
| 1978-02-17 | $4.46 | $4.46 | 717,600 | — | — |
| 1978-02-16 | $4.53 | $4.53 | 129,600 | — | — |
| 1978-02-15 | $4.57 | $4.57 | 117,600 | — | — |
| 1978-02-14 | $4.61 | $4.61 | 146,400 | — | — |
| 1978-02-13 | $4.70 | $4.70 | 40,800 | — | — |
| 1978-02-10 | $4.71 | $4.71 | 126,000 | — | — |
| 1978-02-09 | $4.63 | $4.63 | 127,200 | — | — |
| 1978-02-08 | $4.69 | $4.69 | 14,400 | — | — |
| 1978-02-07 | $4.68 | $4.68 | 202,800 | — | — |
| 1978-02-06 | $4.68 | $4.68 | 26,400 | — | — |
| 1978-02-03 | $4.74 | $4.74 | 80,400 | — | — |
| 1978-02-02 | $4.75 | $4.75 | 28,800 | — | — |
| 1978-02-01 | $4.73 | $4.73 | 64,800 | — | — |
| 1978-01-31 | $4.71 | $4.71 | 52,800 | — | — |
| 1978-01-30 | $4.73 | $4.73 | 118,800 | — | — |
| 1978-01-27 | $4.75 | $4.75 | 103,200 | — | — |
| 1978-01-26 | $4.74 | $4.74 | 99,600 | — | — |
| 1978-01-25 | $4.78 | $4.78 | 52,800 | — | — |
| 1978-01-24 | $4.72 | $4.72 | 108,000 | — | — |
| 1978-01-23 | $4.77 | $4.77 | 259,200 | — | — |
| 1978-01-20 | $4.84 | $4.84 | 40,800 | — | — |
| 1978-01-19 | $4.88 | $4.88 | 225,600 | — | — |
| 1978-01-18 | $4.88 | $4.88 | 177,600 | — | — |
| 1978-01-17 | $4.94 | $4.94 | 283,200 | — | — |
| 1978-01-16 | $4.91 | $4.91 | 121,200 | — | — |
| 1978-01-13 | $4.90 | $4.90 | 18,000 | — | — |
| 1978-01-12 | $4.91 | $4.91 | 49,200 | — | — |
| 1978-01-11 | $4.88 | $4.88 | 162,000 | — | — |
| 1978-01-10 | $4.92 | $4.92 | 262,800 | — | — |
| 1978-01-09 | $4.90 | $4.90 | 321,600 | — | — |
| 1978-01-06 | $4.89 | $4.89 | 81,600 | — | — |
| 1978-01-05 | $4.91 | $4.91 | 39,600 | — | — |
| 1978-01-04 | $4.98 | $4.98 | 372,000 | — | — |
| 1978-01-03 | $5.00 | $5.00 | 48,000 | — | — |