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 | $4.01 | $4.53 | 265,669 | — | — |
| 1978-12-28 | $3.98 | $4.50 | 210,943 | — | — |
| 1978-12-27 | $3.98 | $4.50 | 190,048 | — | — |
| 1978-12-26 | $4.02 | $4.54 | 297,509 | — | — |
| 1978-12-22 | $3.99 | $4.48 | 274,624 | — | — |
| 1978-12-21 | $3.99 | $4.48 | 327,360 | — | — |
| 1978-12-20 | $3.99 | $4.48 | 539,298 | — | — |
| 1978-12-19 | $3.97 | $4.45 | 604,969 | — | — |
| 1978-12-18 | $3.93 | $4.41 | 282,584 | — | — |
| 1978-12-15 | $4.02 | $4.51 | 123,382 | — | — |
| 1978-12-14 | $4.02 | $4.51 | 430,841 | — | — |
| 1978-12-13 | $4.05 | $4.54 | 318,405 | — | — |
| 1978-12-12 | $4.02 | $4.51 | 1,023,870 | — | — |
| 1978-12-11 | $4.16 | $4.66 | 782,081 | — | — |
| 1978-12-08 | $4.23 | $4.75 | 317,410 | — | — |
| 1978-12-07 | $4.35 | $4.87 | 736,311 | — | — |
| 1978-12-06 | $4.33 | $4.86 | 535,318 | — | — |
| 1978-12-05 | $4.28 | $4.80 | 177,113 | — | — |
| 1978-12-04 | $4.15 | $4.65 | 696,510 | — | — |
| 1978-12-01 | $4.11 | $4.61 | 820,887 | — | — |
| 1978-11-30 | $4.01 | $4.49 | 216,913 | — | — |
| 1978-11-29 | $3.93 | $4.41 | 484,572 | — | — |
| 1978-11-28 | $3.98 | $4.47 | 357,210 | — | — |
| 1978-11-27 | $4.03 | $4.52 | 183,083 | — | — |
| 1978-11-24 | $4.06 | $4.55 | 170,147 | — | — |
| 1978-11-22 | $4.05 | $4.54 | 539,298 | — | — |
| 1978-11-21 | $4.06 | $4.55 | 238,803 | — | — |
| 1978-11-20 | $4.08 | $4.58 | 199,998 | — | — |
| 1978-11-17 | $4.05 | $4.54 | 85,571 | — | — |
| 1978-11-16 | $4.05 | $4.54 | 245,769 | — | — |
| 1978-11-15 | $4.05 | $4.54 | 211,938 | — | — |
| 1978-11-14 | $3.99 | $4.48 | 1,053,720 | — | — |
| 1978-11-13 | $4.08 | $4.58 | 374,125 | — | — |
| 1978-11-10 | $4.20 | $4.70 | 116,417 | — | — |
| 1978-11-09 | $4.17 | $4.68 | 348,255 | — | — |
| 1978-11-08 | $4.17 | $4.68 | 276,614 | — | — |
| 1978-11-07 | $4.12 | $4.62 | 120,397 | — | — |
| 1978-11-06 | $4.22 | $4.73 | 240,794 | — | — |
| 1978-11-03 | $4.32 | $4.85 | 314,425 | — | — |
| 1978-11-02 | $4.32 | $4.85 | 710,440 | — | — |
| 1978-11-01 | $4.42 | $4.96 | 782,081 | — | — |
| 1978-10-31 | $4.23 | $4.75 | 409,946 | — | — |
| 1978-10-30 | $4.15 | $4.65 | 596,014 | — | — |
| 1978-10-27 | $4.05 | $4.54 | 364,175 | — | — |
| 1978-10-26 | $4.03 | $4.52 | 356,215 | — | — |
| 1978-10-25 | $4.22 | $4.73 | 386,066 | — | — |
| 1978-10-24 | $4.30 | $4.82 | 295,519 | — | — |
| 1978-10-23 | $4.23 | $4.75 | 525,368 | — | — |
| 1978-10-20 | $4.22 | $4.73 | 1,285,559 | — | — |
| 1978-10-19 | $4.15 | $4.65 | 792,032 | — | — |
| 1978-10-18 | $4.23 | $4.75 | 407,956 | — | — |
| 1978-10-17 | $4.25 | $4.76 | 398,006 | — | — |
| 1978-10-16 | $4.41 | $4.94 | 156,217 | — | — |
| 1978-10-13 | $4.47 | $5.01 | 294,524 | — | — |
| 1978-10-12 | $4.48 | $5.03 | 436,811 | — | — |
| 1978-10-11 | $4.57 | $5.13 | 490,542 | — | — |
| 1978-10-10 | $4.50 | $5.04 | 932,329 | — | — |
| 1978-10-09 | $4.45 | $4.99 | 474,622 | — | — |
| 1978-10-06 | $4.40 | $4.93 | 932,329 | — | — |
| 1978-10-05 | $4.37 | $4.90 | 870,638 | — | — |
| 1978-10-04 | $4.32 | $4.85 | 770,141 | — | — |
| 1978-10-03 | $4.46 | $5.00 | 571,138 | — | — |
| 1978-10-02 | $4.54 | $5.09 | 150,247 | — | — |
| 1978-09-29 | $4.51 | $5.06 | 164,177 | — | — |
| 1978-09-28 | $4.57 | $5.13 | 266,664 | — | — |
| 1978-09-27 | $4.59 | $5.14 | 100,496 | — | — |
| 1978-09-26 | $4.61 | $5.17 | 210,943 | — | — |
| 1978-09-25 | $4.60 | $5.13 | 399,001 | — | — |
| 1978-09-22 | $4.60 | $5.13 | 187,063 | — | — |
| 1978-09-21 | $4.62 | $5.16 | 186,068 | — | — |
| 1978-09-20 | $4.62 | $5.16 | 431,836 | — | — |
| 1978-09-19 | $4.75 | $5.30 | 357,210 | — | — |
| 1978-09-18 | $4.70 | $5.24 | 177,113 | — | — |
| 1978-09-15 | $4.84 | $5.39 | 140,297 | — | — |
| 1978-09-14 | $4.94 | $5.51 | 769,146 | — | — |
| 1978-09-13 | $5.03 | $5.60 | 328,355 | — | — |
| 1978-09-12 | $4.99 | $5.56 | 806,957 | — | — |
| 1978-09-11 | $5.09 | $5.67 | 341,290 | — | — |
| 1978-09-08 | $5.18 | $5.77 | 550,243 | — | — |
| 1978-09-07 | $5.03 | $5.60 | 168,157 | — | — |
| 1978-09-06 | $5.05 | $5.63 | 1,096,506 | — | — |
| 1978-09-05 | $4.97 | $5.55 | 1,152,227 | — | — |
| 1978-09-01 | $4.87 | $5.44 | 299,499 | — | — |
| 1978-08-31 | $4.90 | $5.46 | 545,268 | — | — |
| 1978-08-30 | $4.90 | $5.46 | 1,070,636 | — | — |
| 1978-08-29 | $4.90 | $5.46 | 740,291 | — | — |
| 1978-08-28 | $4.95 | $5.52 | 457,707 | — | — |
| 1978-08-25 | $5.03 | $5.60 | 526,363 | — | — |
| 1978-08-24 | $5.10 | $5.69 | 791,037 | — | — |
| 1978-08-23 | $5.15 | $5.74 | 1,211,928 | — | — |
| 1978-08-22 | $5.19 | $5.79 | 144,277 | — | — |
| 1978-08-21 | $5.21 | $5.81 | 740,291 | — | — |
| 1978-08-18 | $5.24 | $5.84 | 766,161 | — | — |
| 1978-08-17 | $5.30 | $5.91 | 1,307,449 | — | — |
| 1978-08-16 | $5.33 | $5.94 | 806,957 | — | — |
| 1978-08-15 | $5.23 | $5.83 | 202,983 | — | — |
| 1978-08-14 | $5.33 | $5.94 | 1,410,931 | — | — |
| 1978-08-11 | $5.30 | $5.91 | 513,428 | — | — |
| 1978-08-10 | $5.33 | $5.94 | 712,430 | — | — |
| 1978-08-09 | $5.48 | $6.11 | 386,066 | — | — |
| 1978-08-08 | $5.39 | $6.01 | 588,054 | — | — |
| 1978-08-07 | $5.41 | $6.04 | 748,251 | — | — |
| 1978-08-04 | $5.30 | $5.91 | 592,034 | — | — |
| 1978-08-03 | $5.20 | $5.80 | 1,077,601 | — | — |
| 1978-08-02 | $5.09 | $5.67 | 1,026,855 | — | — |
| 1978-08-01 | $4.94 | $5.51 | 348,255 | — | — |
| 1978-07-31 | $5.03 | $5.60 | 800,987 | — | — |
| 1978-07-28 | $5.00 | $5.58 | 526,363 | — | — |
| 1978-07-27 | $4.96 | $5.53 | 187,063 | — | — |
| 1978-07-26 | $4.91 | $5.48 | 810,937 | — | — |
| 1978-07-25 | $4.84 | $5.39 | 411,936 | — | — |
| 1978-07-24 | $4.79 | $5.34 | 1,090,536 | — | — |
| 1978-07-21 | $4.77 | $5.32 | 820,887 | — | — |
| 1978-07-20 | $4.86 | $5.42 | 420,891 | — | — |
| 1978-07-19 | $4.86 | $5.42 | 746,261 | — | — |
| 1978-07-18 | $4.77 | $5.32 | 348,255 | — | — |
| 1978-07-17 | $4.86 | $5.42 | 863,673 | — | — |
| 1978-07-14 | $4.82 | $5.38 | 1,248,743 | — | — |
| 1978-07-13 | $4.72 | $5.27 | 286,564 | — | — |
| 1978-07-12 | $4.74 | $5.28 | 608,949 | — | — |
| 1978-07-11 | $4.69 | $5.23 | 485,567 | — | — |
| 1978-07-10 | $4.62 | $5.16 | 313,430 | — | — |
| 1978-07-07 | $4.61 | $5.14 | 852,727 | — | — |
| 1978-07-06 | $4.62 | $5.16 | 279,599 | — | — |
| 1978-07-05 | $4.62 | $5.16 | 573,128 | — | — |
| 1978-07-03 | $4.60 | $5.13 | 272,634 | — | — |
| 1978-06-30 | $4.62 | $5.16 | 736,311 | — | — |
| 1978-06-29 | $4.62 | $5.16 | 577,108 | — | — |
| 1978-06-28 | $4.54 | $5.06 | 338,305 | — | — |
| 1978-06-27 | $4.52 | $5.04 | 879,593 | — | — |
| 1978-06-26 | $4.51 | $5.00 | 547,258 | — | — |
| 1978-06-23 | $4.56 | $5.06 | 290,544 | — | — |
| 1978-06-22 | $4.65 | $5.15 | 179,103 | — | — |
| 1978-06-21 | $4.59 | $5.09 | 555,218 | — | — |
| 1978-06-20 | $4.61 | $5.11 | 344,275 | — | — |
| 1978-06-19 | $4.60 | $5.10 | 179,103 | — | — |
| 1978-06-16 | $4.56 | $5.06 | 237,808 | — | — |
| 1978-06-15 | $4.57 | $5.07 | 384,076 | — | — |
| 1978-06-14 | $4.66 | $5.17 | 605,964 | — | — |
| 1978-06-13 | $4.77 | $5.29 | 300,494 | — | — |
| 1978-06-12 | $4.72 | $5.24 | 270,644 | — | — |
| 1978-06-09 | $4.87 | $5.41 | 1,000,985 | — | — |
| 1978-06-08 | $4.96 | $5.50 | 1,312,424 | — | — |
| 1978-06-07 | $4.97 | $5.52 | 1,399,985 | — | — |
| 1978-06-06 | $5.09 | $5.64 | 2,062,665 | — | — |
| 1978-06-05 | $5.03 | $5.57 | 1,867,642 | — | — |
| 1978-06-02 | $4.81 | $5.34 | 848,747 | — | — |
| 1978-06-01 | $4.70 | $5.21 | 759,196 | — | — |
| 1978-05-31 | $4.65 | $5.15 | 573,128 | — | — |
| 1978-05-30 | $4.61 | $5.11 | 277,609 | — | — |
| 1978-05-26 | $4.52 | $5.02 | 581,089 | — | — |
| 1978-05-25 | $4.52 | $5.02 | 760,191 | — | — |
| 1978-05-24 | $4.65 | $5.15 | 706,460 | — | — |
| 1978-05-23 | $4.72 | $5.24 | 307,459 | — | — |
| 1978-05-22 | $4.82 | $5.35 | 400,991 | — | — |
| 1978-05-19 | $4.70 | $5.21 | 540,293 | — | — |
| 1978-05-18 | $4.75 | $5.27 | 659,695 | — | — |
| 1978-05-17 | $4.97 | $5.52 | 559,198 | — | — |
| 1978-05-16 | $4.95 | $5.49 | 1,148,247 | — | — |
| 1978-05-15 | $4.86 | $5.39 | 661,685 | — | — |
| 1978-05-12 | $4.75 | $5.27 | 2,051,720 | — | — |
| 1978-05-11 | $4.50 | $4.99 | 465,667 | — | — |
| 1978-05-10 | $4.48 | $4.97 | 225,868 | — | — |
| 1978-05-09 | $4.43 | $4.92 | 222,883 | — | — |
| 1978-05-08 | $4.47 | $4.96 | 283,579 | — | — |
| 1978-05-05 | $4.55 | $5.04 | 661,685 | — | — |
| 1978-05-04 | $4.45 | $4.93 | 1,171,132 | — | — |
| 1978-05-03 | $4.48 | $4.97 | 705,465 | — | — |
| 1978-05-02 | $4.56 | $5.06 | 797,007 | — | — |
| 1978-05-01 | $4.52 | $5.02 | 815,912 | — | — |
| 1978-04-28 | $4.50 | $4.99 | 555,218 | — | — |
| 1978-04-27 | $4.40 | $4.88 | 1,148,247 | — | — |
| 1978-04-26 | $4.47 | $4.96 | 671,635 | — | — |
| 1978-04-25 | $4.52 | $5.02 | 1,350,235 | — | — |
| 1978-04-24 | $4.38 | $4.86 | 1,189,042 | — | — |
| 1978-04-21 | $4.27 | $4.74 | 690,540 | — | — |
| 1978-04-20 | $4.27 | $4.74 | 1,611,924 | — | — |
| 1978-04-19 | $4.20 | $4.65 | 2,199,977 | — | — |
| 1978-04-18 | $4.06 | $4.50 | 1,049,740 | — | — |
| 1978-04-17 | $3.96 | $4.39 | 2,029,830 | — | — |
| 1978-04-14 | $3.87 | $4.29 | 2,761,165 | — | — |
| 1978-04-13 | $3.84 | $4.26 | 556,213 | — | — |
| 1978-04-12 | $3.84 | $4.26 | 76,616 | — | — |
| 1978-04-11 | $3.79 | $4.21 | 1,179,092 | — | — |
| 1978-04-10 | $3.92 | $4.35 | 178,108 | — | — |
| 1978-04-07 | $3.89 | $4.32 | 237,808 | — | — |
| 1978-04-06 | $3.91 | $4.33 | 387,061 | — | — |
| 1978-04-05 | $3.92 | $4.35 | 872,628 | — | — |
| 1978-04-04 | $3.91 | $4.33 | 366,165 | — | — |
| 1978-04-03 | $3.88 | $4.30 | 159,202 | — | — |
| 1978-03-31 | $3.92 | $4.35 | 362,185 | — | — |
| 1978-03-30 | $3.96 | $4.39 | 142,287 | — | — |
| 1978-03-29 | $3.93 | $4.36 | 345,270 | — | — |
| 1978-03-28 | $3.86 | $4.28 | 208,953 | — | — |
| 1978-03-27 | $3.88 | $4.28 | 357,210 | — | — |
| 1978-03-23 | $3.92 | $4.32 | 456,712 | — | — |
| 1978-03-22 | $3.91 | $4.30 | 509,447 | — | — |
| 1978-03-21 | $3.86 | $4.25 | 418,901 | — | — |
| 1978-03-20 | $3.87 | $4.26 | 335,320 | — | — |
| 1978-03-17 | $3.84 | $4.24 | 167,162 | — | — |
| 1978-03-16 | $3.84 | $4.24 | 295,519 | — | — |
| 1978-03-15 | $3.74 | $4.12 | 220,893 | — | — |
| 1978-03-14 | $3.78 | $4.17 | 229,848 | — | — |
| 1978-03-13 | $3.68 | $4.06 | 225,868 | — | — |
| 1978-03-10 | $3.62 | $3.99 | 324,375 | — | — |
| 1978-03-09 | $3.62 | $3.99 | 327,360 | — | — |
| 1978-03-08 | $3.62 | $3.99 | 324,375 | — | — |
| 1978-03-07 | $3.57 | $3.93 | 238,803 | — | — |
| 1978-03-06 | $3.53 | $3.89 | 88,556 | — | — |
| 1978-03-03 | $3.54 | $3.90 | 125,372 | — | — |
| 1978-03-02 | $3.57 | $3.93 | 116,417 | — | — |
| 1978-03-01 | $3.58 | $3.94 | 131,342 | — | — |
| 1978-02-28 | $3.52 | $3.88 | 499,497 | — | — |
| 1978-02-27 | $3.61 | $3.97 | 135,322 | — | — |
| 1978-02-24 | $3.67 | $4.04 | 583,079 | — | — |
| 1978-02-23 | $3.63 | $4.00 | 241,789 | — | — |
| 1978-02-22 | $3.63 | $4.00 | 183,083 | — | — |
| 1978-02-21 | $3.62 | $3.99 | 126,367 | — | — |
| 1978-02-17 | $3.63 | $4.00 | 146,267 | — | — |
| 1978-02-16 | $3.63 | $4.00 | 359,200 | — | — |
| 1978-02-15 | $3.64 | $4.01 | 182,088 | — | — |
| 1978-02-14 | $3.64 | $4.01 | 180,098 | — | — |
| 1978-02-13 | $3.66 | $4.03 | 116,417 | — | — |
| 1978-02-10 | $3.64 | $4.01 | 321,390 | — | — |
| 1978-02-09 | $3.61 | $3.97 | 221,888 | — | — |
| 1978-02-08 | $3.61 | $3.97 | 124,377 | — | — |
| 1978-02-07 | $3.61 | $3.97 | 140,297 | — | — |
| 1978-02-06 | $3.62 | $3.99 | 36,816 | — | — |
| 1978-02-03 | $3.59 | $3.96 | 380,096 | — | — |
| 1978-02-02 | $3.68 | $4.06 | 283,579 | — | — |
| 1978-02-01 | $3.68 | $4.06 | 67,661 | — | — |
| 1978-01-31 | $3.63 | $4.00 | 233,828 | — | — |
| 1978-01-30 | $3.66 | $4.03 | 261,689 | — | — |
| 1978-01-27 | $3.59 | $3.96 | 241,789 | — | — |
| 1978-01-26 | $3.62 | $3.99 | 254,724 | — | — |
| 1978-01-25 | $3.64 | $4.01 | 799,992 | — | — |
| 1978-01-24 | $3.63 | $4.00 | 481,587 | — | — |
| 1978-01-23 | $3.56 | $3.92 | 215,918 | — | — |
| 1978-01-20 | $3.56 | $3.92 | 91,541 | — | — |
| 1978-01-19 | $3.62 | $3.99 | 325,370 | — | — |
| 1978-01-18 | $3.64 | $4.01 | 306,464 | — | — |
| 1978-01-17 | $3.54 | $3.90 | 581,089 | — | — |
| 1978-01-16 | $3.54 | $3.90 | 130,347 | — | — |
| 1978-01-13 | $3.56 | $3.92 | 442,781 | — | — |
| 1978-01-12 | $3.53 | $3.89 | 90,546 | — | — |
| 1978-01-11 | $3.58 | $3.94 | 939,294 | — | — |
| 1978-01-10 | $3.59 | $3.96 | 284,574 | — | — |
| 1978-01-09 | $3.59 | $3.96 | 397,011 | — | — |
| 1978-01-06 | $3.62 | $3.99 | 101,491 | — | — |
| 1978-01-05 | $3.64 | $4.01 | 1,359,190 | — | — |
| 1978-01-04 | $3.64 | $4.01 | 260,694 | — | — |
| 1978-01-03 | $3.63 | $4.00 | 79,601 | — | — |