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 | $4.19 | $4.24 | 66,000 | — | — |
| 1978-12-28 | $4.25 | $4.30 | 44,000 | — | — |
| 1978-12-27 | $4.25 | $4.30 | 44,000 | — | — |
| 1978-12-26 | $4.25 | $4.30 | 35,600 | — | — |
| 1978-12-22 | $4.25 | $4.30 | 43,600 | — | — |
| 1978-12-21 | $4.25 | $4.30 | 53,600 | — | — |
| 1978-12-20 | $4.22 | $4.27 | 89,600 | — | — |
| 1978-12-19 | $4.25 | $4.30 | 144,800 | — | — |
| 1978-12-18 | $4.22 | $4.27 | 92,800 | — | — |
| 1978-12-15 | $4.25 | $4.30 | 48,800 | — | — |
| 1978-12-14 | $4.25 | $4.30 | 49,600 | — | — |
| 1978-12-13 | $4.34 | $4.40 | 121,200 | — | — |
| 1978-12-12 | $4.38 | $4.43 | 138,000 | — | — |
| 1978-12-11 | $4.34 | $4.40 | 78,000 | — | — |
| 1978-12-08 | $4.28 | $4.34 | 106,000 | — | — |
| 1978-12-07 | $4.28 | $4.34 | 48,800 | — | — |
| 1978-12-06 | $4.28 | $4.34 | 59,200 | — | — |
| 1978-12-05 | $4.25 | $4.30 | 116,800 | — | — |
| 1978-12-04 | $4.16 | $4.21 | 196,000 | — | — |
| 1978-12-01 | $4.16 | $4.21 | 126,800 | — | — |
| 1978-11-30 | $4.13 | $4.18 | 76,000 | — | — |
| 1978-11-29 | $4.09 | $4.15 | 140,400 | — | — |
| 1978-11-28 | $4.16 | $4.21 | 236,400 | — | — |
| 1978-11-27 | $4.13 | $4.18 | 207,600 | — | — |
| 1978-11-24 | $4.09 | $4.15 | 271,200 | — | — |
| 1978-11-22 | $4.13 | $4.18 | 80,000 | — | — |
| 1978-11-21 | $4.16 | $4.21 | 114,000 | — | — |
| 1978-11-20 | $4.13 | $4.18 | 1,375,200 | — | — |
| 1978-11-17 | $4.16 | $4.21 | 168,400 | — | — |
| 1978-11-16 | $4.16 | $4.21 | 162,400 | — | — |
| 1978-11-15 | $4.16 | $4.21 | 88,000 | — | — |
| 1978-11-14 | $4.16 | $4.21 | 58,000 | — | — |
| 1978-11-13 | $4.19 | $4.24 | 45,600 | — | — |
| 1978-11-10 | $4.19 | $4.24 | 27,600 | — | — |
| 1978-11-09 | $4.13 | $4.18 | 44,400 | — | — |
| 1978-11-08 | $4.13 | $4.18 | 47,200 | — | — |
| 1978-11-07 | $4.09 | $4.15 | 18,000 | — | — |
| 1978-11-06 | $4.06 | $4.11 | 30,800 | — | — |
| 1978-11-03 | $4.06 | $4.11 | 108,400 | — | — |
| 1978-11-02 | $4.09 | $4.15 | 66,000 | — | — |
| 1978-11-01 | $4.09 | $4.15 | 162,000 | — | — |
| 1978-10-31 | $4.09 | $4.15 | 71,200 | — | — |
| 1978-10-30 | $4.09 | $4.15 | 206,800 | — | — |
| 1978-10-27 | $4.06 | $4.11 | 65,600 | — | — |
| 1978-10-26 | $4.06 | $4.11 | 149,600 | — | — |
| 1978-10-25 | $4.19 | $4.24 | 58,000 | — | — |
| 1978-10-24 | $4.09 | $4.15 | 166,400 | — | — |
| 1978-10-23 | $4.16 | $4.21 | 212,400 | — | — |
| 1978-10-20 | $4.22 | $4.27 | 47,600 | — | — |
| 1978-10-19 | $4.25 | $4.30 | 366,400 | — | — |
| 1978-10-18 | $4.31 | $4.37 | 93,600 | — | — |
| 1978-10-17 | $4.38 | $4.43 | 108,000 | — | — |
| 1978-10-16 | $4.41 | $4.46 | 71,200 | — | — |
| 1978-10-13 | $4.44 | $4.49 | 198,400 | — | — |
| 1978-10-12 | $4.47 | $4.53 | 46,000 | — | — |
| 1978-10-11 | $4.47 | $4.53 | 22,000 | — | — |
| 1978-10-10 | $4.47 | $4.53 | 98,000 | — | — |
| 1978-10-09 | $4.41 | $4.46 | 32,400 | — | — |
| 1978-10-06 | $4.41 | $4.46 | 48,800 | — | — |
| 1978-10-05 | $4.38 | $4.43 | 49,600 | — | — |
| 1978-10-04 | $4.41 | $4.46 | 62,000 | — | — |
| 1978-10-03 | $4.38 | $4.43 | 55,200 | — | — |
| 1978-10-02 | $4.53 | $4.59 | 288,800 | — | — |
| 1978-09-29 | $4.41 | $4.46 | 75,600 | — | — |
| 1978-09-28 | $4.41 | $4.46 | 308,400 | — | — |
| 1978-09-27 | $4.41 | $4.46 | 126,000 | — | — |
| 1978-09-26 | $4.44 | $4.49 | 164,400 | — | — |
| 1978-09-25 | $4.44 | $4.49 | 42,000 | — | — |
| 1978-09-22 | $4.38 | $4.43 | 88,000 | — | — |
| 1978-09-21 | $4.44 | $4.49 | 175,600 | — | — |
| 1978-09-20 | $4.41 | $4.46 | 166,800 | — | — |
| 1978-09-19 | $4.50 | $4.56 | 81,200 | — | — |
| 1978-09-18 | $4.50 | $4.56 | 79,600 | — | — |
| 1978-09-15 | $4.50 | $4.56 | 52,800 | — | — |
| 1978-09-14 | $4.47 | $4.53 | 74,400 | — | — |
| 1978-09-13 | $4.47 | $4.53 | 161,200 | — | — |
| 1978-09-12 | $4.50 | $4.56 | 753,200 | — | — |
| 1978-09-11 | $4.50 | $4.56 | 78,800 | — | — |
| 1978-09-08 | $4.47 | $4.53 | 35,600 | — | — |
| 1978-09-07 | $4.44 | $4.49 | 34,800 | — | — |
| 1978-09-06 | $4.50 | $4.56 | 43,200 | — | — |
| 1978-09-05 | $4.50 | $4.56 | 81,200 | — | — |
| 1978-09-01 | $4.47 | $4.53 | 96,800 | — | — |
| 1978-08-31 | $4.53 | $4.59 | 37,200 | — | — |
| 1978-08-30 | $4.50 | $4.56 | 70,400 | — | — |
| 1978-08-29 | $4.53 | $4.59 | 36,000 | — | — |
| 1978-08-28 | $4.56 | $4.62 | 56,000 | — | — |
| 1978-08-25 | $4.53 | $4.59 | 35,200 | — | — |
| 1978-08-24 | $4.53 | $4.59 | 434,400 | — | — |
| 1978-08-23 | $4.59 | $4.65 | 21,600 | — | — |
| 1978-08-22 | $4.59 | $4.65 | 61,200 | — | — |
| 1978-08-21 | $4.59 | $4.65 | 91,600 | — | — |
| 1978-08-18 | $4.63 | $4.68 | 30,400 | — | — |
| 1978-08-17 | $4.66 | $4.72 | 25,600 | — | — |
| 1978-08-16 | $4.63 | $4.68 | 49,600 | — | — |
| 1978-08-15 | $4.69 | $4.75 | 64,800 | — | — |
| 1978-08-14 | $4.63 | $4.68 | 31,600 | — | — |
| 1978-08-11 | $4.63 | $4.68 | 14,800 | — | — |
| 1978-08-10 | $4.56 | $4.62 | 32,800 | — | — |
| 1978-08-09 | $4.63 | $4.68 | 143,200 | — | — |
| 1978-08-08 | $4.59 | $4.65 | 52,000 | — | — |
| 1978-08-07 | $4.56 | $4.62 | 112,400 | — | — |
| 1978-08-04 | $4.56 | $4.62 | 62,800 | — | — |
| 1978-08-03 | $4.63 | $4.68 | 128,000 | — | — |
| 1978-08-02 | $4.59 | $4.65 | 33,200 | — | — |
| 1978-08-01 | $4.59 | $4.65 | 22,000 | — | — |
| 1978-07-31 | $4.59 | $4.65 | 28,000 | — | — |
| 1978-07-28 | $4.59 | $4.65 | 31,600 | — | — |
| 1978-07-27 | $4.59 | $4.65 | 52,800 | — | — |
| 1978-07-26 | $4.56 | $4.62 | 15,200 | — | — |
| 1978-07-25 | $4.56 | $4.62 | 22,400 | — | — |
| 1978-07-24 | $4.59 | $4.65 | 47,600 | — | — |
| 1978-07-21 | $4.56 | $4.62 | 172,400 | — | — |
| 1978-07-20 | $4.59 | $4.65 | 50,400 | — | — |
| 1978-07-19 | $4.56 | $4.62 | 117,600 | — | — |
| 1978-07-18 | $4.59 | $4.65 | 129,200 | — | — |
| 1978-07-17 | $4.59 | $4.65 | 87,200 | — | — |
| 1978-07-14 | $4.56 | $4.62 | 36,400 | — | — |
| 1978-07-13 | $4.56 | $4.62 | 83,600 | — | — |
| 1978-07-12 | $4.63 | $4.68 | 48,000 | — | — |
| 1978-07-11 | $4.59 | $4.65 | 72,400 | — | — |
| 1978-07-10 | $4.56 | $4.62 | 27,600 | — | — |
| 1978-07-07 | $4.56 | $4.62 | 22,800 | — | — |
| 1978-07-06 | $4.59 | $4.65 | 61,200 | — | — |
| 1978-07-05 | $4.53 | $4.59 | 46,800 | — | — |
| 1978-07-03 | $4.53 | $4.59 | 35,200 | — | — |
| 1978-06-30 | $4.59 | $4.65 | 33,200 | — | — |
| 1978-06-29 | $4.63 | $4.68 | 36,000 | — | — |
| 1978-06-28 | $4.56 | $4.62 | 40,400 | — | — |
| 1978-06-27 | $4.59 | $4.65 | 40,800 | — | — |
| 1978-06-26 | $4.56 | $4.62 | 27,600 | — | — |
| 1978-06-23 | $4.56 | $4.62 | 18,800 | — | — |
| 1978-06-22 | $4.50 | $4.56 | 20,400 | — | — |
| 1978-06-21 | $4.50 | $4.56 | 25,600 | — | — |
| 1978-06-20 | $4.53 | $4.59 | 21,200 | — | — |
| 1978-06-19 | $4.50 | $4.56 | 24,000 | — | — |
| 1978-06-16 | $4.53 | $4.59 | 32,400 | — | — |
| 1978-06-15 | $4.56 | $4.62 | 32,000 | — | — |
| 1978-06-14 | $4.56 | $4.62 | 39,200 | — | — |
| 1978-06-13 | $4.53 | $4.59 | 20,800 | — | — |
| 1978-06-12 | $4.56 | $4.62 | 16,400 | — | — |
| 1978-06-09 | $4.50 | $4.56 | 60,000 | — | — |
| 1978-06-08 | $4.53 | $4.59 | 76,000 | — | — |
| 1978-06-07 | $4.53 | $4.59 | 33,600 | — | — |
| 1978-06-06 | $4.50 | $4.56 | 46,800 | — | — |
| 1978-06-05 | $4.50 | $4.56 | 22,000 | — | — |
| 1978-06-02 | $4.50 | $4.56 | 50,800 | — | — |
| 1978-06-01 | $4.50 | $4.56 | 78,400 | — | — |
| 1978-05-31 | $4.50 | $4.56 | 50,000 | — | — |
| 1978-05-30 | $4.47 | $4.53 | 20,000 | — | — |
| 1978-05-26 | $4.44 | $4.49 | 44,400 | — | — |
| 1978-05-25 | $4.50 | $4.56 | 134,800 | — | — |
| 1978-05-24 | $4.38 | $4.43 | 58,400 | — | — |
| 1978-05-23 | $4.41 | $4.46 | 48,400 | — | — |
| 1978-05-22 | $4.38 | $4.43 | 33,200 | — | — |
| 1978-05-19 | $4.41 | $4.46 | 64,000 | — | — |
| 1978-05-18 | $4.38 | $4.43 | 50,000 | — | — |
| 1978-05-17 | $4.34 | $4.40 | 48,800 | — | — |
| 1978-05-16 | $4.34 | $4.40 | 42,800 | — | — |
| 1978-05-15 | $4.38 | $4.43 | 50,000 | — | — |
| 1978-05-12 | $4.34 | $4.40 | 83,600 | — | — |
| 1978-05-11 | $4.38 | $4.43 | 45,600 | — | — |
| 1978-05-10 | $4.38 | $4.43 | 28,000 | — | — |
| 1978-05-09 | $4.41 | $4.46 | 53,200 | — | — |
| 1978-05-08 | $4.38 | $4.43 | 51,600 | — | — |
| 1978-05-05 | $4.34 | $4.40 | 48,400 | — | — |
| 1978-05-04 | $4.34 | $4.40 | 65,600 | — | — |
| 1978-05-03 | $4.31 | $4.37 | 234,400 | — | — |
| 1978-05-02 | $4.28 | $4.34 | 84,400 | — | — |
| 1978-05-01 | $4.31 | $4.37 | 46,400 | — | — |
| 1978-04-28 | $4.28 | $4.34 | 160,400 | — | — |
| 1978-04-27 | $4.34 | $4.40 | 165,200 | — | — |
| 1978-04-26 | $4.38 | $4.43 | 100,000 | — | — |
| 1978-04-25 | $4.44 | $4.49 | 221,600 | — | — |
| 1978-04-24 | $4.47 | $4.53 | 42,000 | — | — |
| 1978-04-21 | $4.47 | $4.53 | 54,000 | — | — |
| 1978-04-20 | $4.47 | $4.53 | 30,400 | — | — |
| 1978-04-19 | $4.47 | $4.53 | 42,000 | — | — |
| 1978-04-18 | $4.44 | $4.49 | 42,800 | — | — |
| 1978-04-17 | $4.47 | $4.53 | 141,200 | — | — |
| 1978-04-14 | $4.44 | $4.49 | 83,600 | — | — |
| 1978-04-13 | $4.41 | $4.46 | 42,000 | — | — |
| 1978-04-12 | $4.38 | $4.43 | 56,800 | — | — |
| 1978-04-11 | $4.41 | $4.46 | 38,800 | — | — |
| 1978-04-10 | $4.38 | $4.43 | 72,800 | — | — |
| 1978-04-07 | $4.34 | $4.40 | 159,600 | — | — |
| 1978-04-06 | $4.41 | $4.46 | 38,400 | — | — |
| 1978-04-05 | $4.41 | $4.46 | 145,200 | — | — |
| 1978-04-04 | $4.41 | $4.46 | 78,800 | — | — |
| 1978-04-03 | $4.47 | $4.53 | 46,000 | — | — |
| 1978-03-31 | $4.47 | $4.53 | 40,000 | — | — |
| 1978-03-30 | $4.47 | $4.53 | 119,200 | — | — |
| 1978-03-29 | $4.50 | $4.56 | 68,400 | — | — |
| 1978-03-28 | $4.50 | $4.56 | 146,400 | — | — |
| 1978-03-27 | $4.47 | $4.53 | 36,000 | — | — |
| 1978-03-23 | $4.47 | $4.53 | 102,000 | — | — |
| 1978-03-22 | $4.44 | $4.49 | 22,000 | — | — |
| 1978-03-21 | $4.50 | $4.56 | 49,600 | — | — |
| 1978-03-20 | $4.50 | $4.56 | 30,000 | — | — |
| 1978-03-17 | $4.50 | $4.56 | 23,200 | — | — |
| 1978-03-16 | $4.50 | $4.56 | 28,400 | — | — |
| 1978-03-15 | $4.50 | $4.56 | 22,800 | — | — |
| 1978-03-14 | $4.50 | $4.56 | 48,000 | — | — |
| 1978-03-13 | $4.50 | $4.56 | 27,200 | — | — |
| 1978-03-10 | $4.50 | $4.56 | 28,400 | — | — |
| 1978-03-09 | $4.47 | $4.53 | 17,200 | — | — |
| 1978-03-08 | $4.44 | $4.49 | 27,600 | — | — |
| 1978-03-07 | $4.47 | $4.53 | 716,800 | — | — |
| 1978-03-06 | $4.47 | $4.53 | 18,000 | — | — |
| 1978-03-03 | $4.50 | $4.56 | 26,800 | — | — |
| 1978-03-02 | $4.47 | $4.53 | 35,200 | — | — |
| 1978-03-01 | $4.50 | $4.56 | 12,400 | — | — |
| 1978-02-28 | $4.44 | $4.49 | 60,000 | — | — |
| 1978-02-27 | $4.50 | $4.56 | 25,200 | — | — |
| 1978-02-24 | $4.50 | $4.56 | 30,800 | — | — |
| 1978-02-23 | $4.50 | $4.56 | 36,400 | — | — |
| 1978-02-22 | $4.50 | $4.56 | 45,200 | — | — |
| 1978-02-21 | $4.50 | $4.56 | 62,800 | — | — |
| 1978-02-17 | $4.53 | $4.59 | 46,000 | — | — |
| 1978-02-16 | $4.50 | $4.56 | 26,800 | — | — |
| 1978-02-15 | $4.53 | $4.59 | 39,200 | — | — |
| 1978-02-14 | $4.53 | $4.59 | 49,200 | — | — |
| 1978-02-13 | $4.56 | $4.62 | 36,800 | — | — |
| 1978-02-10 | $4.56 | $4.62 | 28,000 | — | — |
| 1978-02-09 | $4.59 | $4.65 | 60,000 | — | — |
| 1978-02-08 | $4.59 | $4.65 | 124,400 | — | — |
| 1978-02-07 | $4.56 | $4.62 | 25,200 | — | — |
| 1978-02-06 | $4.56 | $4.62 | 27,600 | — | — |
| 1978-02-03 | $4.50 | $4.56 | 78,400 | — | — |
| 1978-02-02 | $4.47 | $4.53 | 35,600 | — | — |
| 1978-02-01 | $4.47 | $4.53 | 65,200 | — | — |
| 1978-01-31 | $4.44 | $4.49 | 40,800 | — | — |
| 1978-01-30 | $4.47 | $4.53 | 50,000 | — | — |
| 1978-01-27 | $4.47 | $4.53 | 54,800 | — | — |
| 1978-01-26 | $4.50 | $4.56 | 56,400 | — | — |
| 1978-01-25 | $4.47 | $4.53 | 28,400 | — | — |
| 1978-01-24 | $4.47 | $4.53 | 27,200 | — | — |
| 1978-01-23 | $4.47 | $4.53 | 86,800 | — | — |
| 1978-01-20 | $4.50 | $4.56 | 22,400 | — | — |
| 1978-01-19 | $4.50 | $4.56 | 30,400 | — | — |
| 1978-01-18 | $4.50 | $4.56 | 37,200 | — | — |
| 1978-01-17 | $4.50 | $4.56 | 30,800 | — | — |
| 1978-01-16 | $4.50 | $4.56 | 27,200 | — | — |
| 1978-01-13 | $4.53 | $4.59 | 61,600 | — | — |
| 1978-01-12 | $4.53 | $4.59 | 117,600 | — | — |
| 1978-01-11 | $4.50 | $4.56 | 86,800 | — | — |
| 1978-01-10 | $4.50 | $4.56 | 52,800 | — | — |
| 1978-01-09 | $4.53 | $4.59 | 133,200 | — | — |
| 1978-01-06 | $4.59 | $4.65 | 66,400 | — | — |
| 1978-01-05 | $4.59 | $4.65 | 170,000 | — | — |
| 1978-01-04 | $4.56 | $4.62 | 100,000 | — | — |
| 1978-01-03 | $4.69 | $4.75 | 158,400 | — | — |