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 | $5.79 | $5.79 | 168,840 | — | — |
| 1978-12-28 | $5.75 | $5.75 | 139,860 | — | — |
| 1978-12-27 | $5.99 | $5.99 | 118,755 | — | — |
| 1978-12-26 | $6.31 | $6.31 | 137,025 | — | — |
| 1978-12-22 | $6.47 | $6.47 | 275,940 | — | — |
| 1978-12-21 | $6.35 | $6.35 | 302,085 | — | — |
| 1978-12-20 | $6.59 | $6.59 | 480,375 | — | — |
| 1978-12-19 | $6.15 | $6.15 | 684,180 | — | — |
| 1978-12-18 | $6.27 | $6.27 | 779,310 | — | — |
| 1978-12-15 | $6.55 | $6.55 | 779,625 | — | — |
| 1978-12-14 | $6.23 | $6.23 | 280,980 | — | — |
| 1978-12-13 | $5.71 | $5.71 | 72,135 | — | — |
| 1978-12-12 | $5.71 | $5.71 | 138,600 | — | — |
| 1978-12-11 | $5.67 | $5.67 | 146,160 | — | — |
| 1978-12-08 | $5.79 | $5.79 | 38,115 | — | — |
| 1978-12-07 | $5.67 | $5.67 | 46,305 | — | — |
| 1978-12-06 | $5.83 | $5.83 | 189,630 | — | — |
| 1978-12-05 | $5.99 | $5.99 | 67,725 | — | — |
| 1978-12-04 | $6.03 | $6.03 | 138,285 | — | — |
| 1978-12-01 | $6.07 | $6.07 | 216,720 | — | — |
| 1978-11-30 | $5.87 | $5.87 | 140,805 | — | — |
| 1978-11-29 | $5.48 | $5.48 | 79,380 | — | — |
| 1978-11-28 | $5.48 | $5.48 | 96,705 | — | — |
| 1978-11-27 | $5.71 | $5.71 | 164,745 | — | — |
| 1978-11-24 | $6.07 | $6.07 | 274,995 | — | — |
| 1978-11-22 | $6.07 | $6.07 | 398,475 | — | — |
| 1978-11-21 | $5.48 | $5.48 | 146,475 | — | — |
| 1978-11-20 | $5.32 | $5.32 | 176,400 | — | — |
| 1978-11-17 | $5.36 | $5.36 | 292,635 | — | — |
| 1978-11-16 | $5.08 | $5.08 | 360,990 | — | — |
| 1978-11-15 | $5.00 | $5.00 | 207,270 | — | — |
| 1978-11-14 | $4.96 | $4.96 | 286,020 | — | — |
| 1978-11-13 | $5.12 | $5.12 | 257,040 | — | — |
| 1978-11-10 | $5.52 | $5.52 | 401,310 | — | — |
| 1978-11-09 | $5.32 | $5.32 | 861,525 | — | — |
| 1978-11-08 | $7.34 | $7.34 | 82,530 | — | — |
| 1978-11-07 | $7.46 | $7.46 | 105,840 | — | — |
| 1978-11-06 | $7.74 | $7.74 | 185,850 | — | — |
| 1978-11-03 | $7.70 | $7.70 | 70,560 | — | — |
| 1978-11-02 | $7.26 | $7.26 | 119,070 | — | — |
| 1978-11-01 | $6.90 | $6.90 | 246,960 | — | — |
| 1978-10-31 | $7.14 | $7.14 | 178,920 | — | — |
| 1978-10-30 | $6.67 | $6.67 | 207,270 | — | — |
| 1978-10-27 | $6.63 | $6.63 | 154,350 | — | — |
| 1978-10-26 | $7.10 | $7.10 | 113,715 | — | — |
| 1978-10-25 | $7.46 | $7.46 | 77,805 | — | — |
| 1978-10-24 | $7.38 | $7.38 | 25,830 | — | — |
| 1978-10-23 | $7.34 | $7.34 | 57,330 | — | — |
| 1978-10-20 | $7.46 | $7.46 | 102,060 | — | — |
| 1978-10-19 | $7.62 | $7.62 | 61,425 | — | — |
| 1978-10-18 | $7.62 | $7.62 | 186,795 | — | — |
| 1978-10-17 | $7.62 | $7.62 | 235,620 | — | — |
| 1978-10-16 | $7.78 | $7.78 | 124,740 | — | — |
| 1978-10-13 | $8.02 | $8.02 | 171,045 | — | — |
| 1978-10-12 | $7.86 | $7.86 | 388,395 | — | — |
| 1978-10-11 | $8.02 | $8.02 | 142,380 | — | — |
| 1978-10-10 | $8.17 | $8.17 | 134,505 | — | — |
| 1978-10-09 | $7.94 | $7.94 | 263,970 | — | — |
| 1978-10-06 | $7.78 | $7.78 | 1,000,125 | — | — |
| 1978-10-05 | $7.70 | $7.70 | 316,260 | — | — |
| 1978-10-04 | $7.86 | $7.86 | 944,055 | — | — |
| 1978-10-03 | $7.70 | $7.70 | 759,780 | — | — |
| 1978-10-02 | $5.99 | $5.99 | 418,950 | — | — |
| 1978-09-29 | $5.56 | $5.56 | 760,095 | — | — |
| 1978-09-28 | $5.08 | $5.08 | 224,910 | — | — |
| 1978-09-27 | $4.92 | $4.92 | 82,845 | — | — |
| 1978-09-26 | $5.08 | $5.08 | 239,715 | — | — |
| 1978-09-25 | $4.92 | $4.92 | 94,815 | — | — |
| 1978-09-22 | $4.68 | $4.68 | 43,155 | — | — |
| 1978-09-21 | $4.68 | $4.68 | 65,205 | — | — |
| 1978-09-20 | $4.76 | $4.76 | 45,360 | — | — |
| 1978-09-19 | $4.96 | $4.96 | 73,395 | — | — |
| 1978-09-18 | $5.00 | $5.00 | 50,400 | — | — |
| 1978-09-15 | $5.00 | $5.00 | 31,500 | — | — |
| 1978-09-14 | $5.04 | $5.04 | 73,080 | — | — |
| 1978-09-13 | $5.16 | $5.16 | 56,070 | — | — |
| 1978-09-12 | $5.16 | $5.16 | 71,190 | — | — |
| 1978-09-11 | $5.24 | $5.24 | 70,560 | — | — |
| 1978-09-08 | $5.28 | $5.28 | 154,350 | — | — |
| 1978-09-07 | $5.28 | $5.28 | 65,205 | — | — |
| 1978-09-06 | $5.20 | $5.20 | 33,390 | — | — |
| 1978-09-05 | $5.08 | $5.08 | 22,050 | — | — |
| 1978-09-01 | $5.12 | $5.12 | 24,570 | — | — |
| 1978-08-31 | $5.08 | $5.08 | 44,730 | — | — |
| 1978-08-30 | $5.20 | $5.20 | 36,225 | — | — |
| 1978-08-29 | $5.20 | $5.20 | 47,565 | — | — |
| 1978-08-28 | $5.28 | $5.28 | 31,500 | — | — |
| 1978-08-25 | $5.32 | $5.32 | 31,185 | — | — |
| 1978-08-24 | $5.32 | $5.32 | 28,350 | — | — |
| 1978-08-23 | $5.36 | $5.36 | 20,475 | — | — |
| 1978-08-22 | $5.32 | $5.32 | 25,830 | — | — |
| 1978-08-21 | $5.40 | $5.40 | 15,120 | — | — |
| 1978-08-18 | $5.40 | $5.40 | 38,745 | — | — |
| 1978-08-17 | $5.44 | $5.44 | 44,100 | — | — |
| 1978-08-16 | $5.48 | $5.48 | 16,065 | — | — |
| 1978-08-15 | $5.44 | $5.44 | 39,060 | — | — |
| 1978-08-14 | $5.40 | $5.40 | 64,890 | — | — |
| 1978-08-11 | $5.20 | $5.20 | 37,800 | — | — |
| 1978-08-10 | $5.24 | $5.24 | 35,910 | — | — |
| 1978-08-09 | $5.24 | $5.24 | 70,245 | — | — |
| 1978-08-08 | $5.12 | $5.12 | 55,440 | — | — |
| 1978-08-07 | $5.08 | $5.08 | 61,740 | — | — |
| 1978-08-04 | $5.12 | $5.12 | 64,890 | — | — |
| 1978-08-03 | $5.04 | $5.04 | 608,265 | — | — |
| 1978-08-02 | $5.00 | $5.00 | 74,025 | — | — |
| 1978-08-01 | $4.96 | $4.96 | 54,180 | — | — |
| 1978-07-31 | $5.00 | $5.00 | 24,255 | — | — |
| 1978-07-28 | $4.96 | $4.96 | 107,100 | — | — |
| 1978-07-27 | $4.72 | $4.72 | 86,940 | — | — |
| 1978-07-26 | $4.68 | $4.68 | 33,705 | — | — |
| 1978-07-25 | $4.72 | $4.72 | 35,280 | — | — |
| 1978-07-24 | $4.72 | $4.72 | 21,105 | — | — |
| 1978-07-21 | $4.76 | $4.76 | 60,795 | — | — |
| 1978-07-20 | $4.84 | $4.84 | 59,535 | — | — |
| 1978-07-19 | $4.92 | $4.92 | 19,530 | — | — |
| 1978-07-18 | $4.92 | $4.92 | 16,065 | — | — |
| 1978-07-17 | $4.92 | $4.92 | 76,545 | — | — |
| 1978-07-14 | $4.84 | $4.84 | 84,105 | — | — |
| 1978-07-13 | $4.72 | $4.72 | 24,255 | — | — |
| 1978-07-12 | $4.72 | $4.72 | 32,445 | — | — |
| 1978-07-11 | $4.60 | $4.60 | 285,075 | — | — |
| 1978-07-10 | $4.44 | $4.44 | 47,565 | — | — |
| 1978-07-07 | $4.44 | $4.44 | 15,750 | — | — |
| 1978-07-06 | $4.44 | $4.44 | 14,175 | — | — |
| 1978-07-05 | $4.44 | $4.44 | 68,670 | — | — |
| 1978-07-03 | $4.52 | $4.52 | 28,665 | — | — |
| 1978-06-30 | $4.52 | $4.52 | 36,540 | — | — |
| 1978-06-29 | $4.52 | $4.52 | 48,510 | — | — |
| 1978-06-28 | $4.52 | $4.52 | 17,955 | — | — |
| 1978-06-27 | $4.52 | $4.52 | 336,420 | — | — |
| 1978-06-26 | $4.68 | $4.68 | 16,695 | — | — |
| 1978-06-23 | $4.72 | $4.72 | 26,145 | — | — |
| 1978-06-22 | $4.72 | $4.72 | 35,280 | — | — |
| 1978-06-21 | $4.76 | $4.76 | 19,215 | — | — |
| 1978-06-20 | $4.84 | $4.84 | 18,900 | — | — |
| 1978-06-19 | $4.84 | $4.84 | 41,580 | — | — |
| 1978-06-16 | $4.84 | $4.84 | 13,860 | — | — |
| 1978-06-15 | $4.88 | $4.88 | 44,730 | — | — |
| 1978-06-14 | $4.96 | $4.96 | 57,960 | — | — |
| 1978-06-13 | $5.00 | $5.00 | 18,585 | — | — |
| 1978-06-12 | $5.00 | $5.00 | 34,965 | — | — |
| 1978-06-09 | $4.96 | $4.96 | 87,885 | — | — |
| 1978-06-08 | $5.04 | $5.04 | 329,805 | — | — |
| 1978-06-07 | $5.12 | $5.12 | 69,930 | — | — |
| 1978-06-06 | $5.08 | $5.08 | 63,315 | — | — |
| 1978-06-05 | $5.04 | $5.04 | 64,575 | — | — |
| 1978-06-02 | $5.08 | $5.08 | 76,545 | — | — |
| 1978-06-01 | $5.04 | $5.04 | 68,040 | — | — |
| 1978-05-31 | $4.96 | $4.96 | 18,270 | — | — |
| 1978-05-30 | $5.00 | $5.00 | 9,765 | — | — |
| 1978-05-26 | $5.00 | $5.00 | 8,505 | — | — |
| 1978-05-25 | $5.00 | $5.00 | 23,940 | — | — |
| 1978-05-24 | $5.00 | $5.00 | 33,705 | — | — |
| 1978-05-23 | $5.04 | $5.04 | 97,650 | — | — |
| 1978-05-22 | $5.20 | $5.20 | 29,925 | — | — |
| 1978-05-19 | $5.20 | $5.20 | 15,120 | — | — |
| 1978-05-18 | $5.20 | $5.20 | 120,645 | — | — |
| 1978-05-17 | $5.08 | $5.08 | 75,915 | — | — |
| 1978-05-16 | $5.04 | $5.04 | 153,090 | — | — |
| 1978-05-15 | $5.12 | $5.12 | 44,730 | — | — |
| 1978-05-12 | $5.20 | $5.20 | 124,110 | — | — |
| 1978-05-11 | $5.04 | $5.04 | 36,225 | — | — |
| 1978-05-10 | $5.12 | $5.12 | 43,470 | — | — |
| 1978-05-09 | $5.20 | $5.20 | 13,230 | — | — |
| 1978-05-08 | $5.20 | $5.20 | 17,010 | — | — |
| 1978-05-05 | $5.24 | $5.24 | 29,925 | — | — |
| 1978-05-04 | $5.12 | $5.12 | 45,360 | — | — |
| 1978-05-03 | $5.24 | $5.24 | 28,035 | — | — |
| 1978-05-02 | $5.20 | $5.20 | 37,485 | — | — |
| 1978-05-01 | $5.36 | $5.36 | 56,070 | — | — |
| 1978-04-28 | $5.08 | $5.08 | 124,110 | — | — |
| 1978-04-27 | $5.08 | $5.08 | 127,575 | — | — |
| 1978-04-26 | $5.12 | $5.12 | 34,020 | — | — |
| 1978-04-25 | $5.08 | $5.08 | 97,020 | — | — |
| 1978-04-24 | $4.88 | $4.88 | 19,530 | — | — |
| 1978-04-21 | $4.96 | $4.96 | 22,680 | — | — |
| 1978-04-20 | $4.92 | $4.92 | 30,555 | — | — |
| 1978-04-19 | $4.88 | $4.88 | 46,305 | — | — |
| 1978-04-18 | $4.88 | $4.88 | 61,110 | — | — |
| 1978-04-17 | $5.04 | $5.04 | 102,375 | — | — |
| 1978-04-14 | $5.00 | $5.00 | 44,100 | — | — |
| 1978-04-13 | $4.80 | $4.80 | 89,145 | — | — |
| 1978-04-12 | $4.64 | $4.64 | 218,295 | — | — |
| 1978-04-11 | $4.44 | $4.44 | 183,645 | — | — |
| 1978-04-10 | $4.44 | $4.44 | 34,335 | — | — |
| 1978-04-07 | $4.44 | $4.44 | 56,700 | — | — |
| 1978-04-06 | $4.44 | $4.44 | 37,485 | — | — |
| 1978-04-05 | $4.44 | $4.44 | 29,295 | — | — |
| 1978-04-04 | $4.44 | $4.44 | 154,035 | — | — |
| 1978-04-03 | $4.52 | $4.52 | 47,565 | — | — |
| 1978-03-31 | $4.52 | $4.52 | 489,510 | — | — |
| 1978-03-30 | $4.60 | $4.60 | 75,600 | — | — |
| 1978-03-29 | $4.44 | $4.44 | 131,355 | — | — |
| 1978-03-28 | $4.64 | $4.64 | 10,080 | — | — |
| 1978-03-27 | $4.68 | $4.68 | 57,330 | — | — |
| 1978-03-23 | $4.56 | $4.56 | 31,815 | — | — |
| 1978-03-22 | $4.76 | $4.76 | 86,940 | — | — |
| 1978-03-21 | $4.72 | $4.72 | 31,185 | — | — |
| 1978-03-20 | $4.84 | $4.84 | 23,625 | — | — |
| 1978-03-17 | $4.84 | $4.84 | 43,155 | — | — |
| 1978-03-16 | $4.88 | $4.88 | 41,265 | — | — |
| 1978-03-15 | $4.68 | $4.68 | 55,440 | — | — |
| 1978-03-14 | $4.60 | $4.60 | 97,965 | — | — |
| 1978-03-13 | $4.92 | $4.92 | 357,525 | — | — |
| 1978-03-10 | $4.88 | $4.88 | 53,235 | — | — |
| 1978-03-09 | $4.96 | $4.96 | 29,295 | — | — |
| 1978-03-08 | $4.80 | $4.80 | 25,515 | — | — |
| 1978-03-07 | $4.60 | $4.60 | 49,140 | — | — |
| 1978-03-06 | $4.60 | $4.60 | 63,630 | — | — |
| 1978-03-03 | $4.44 | $4.44 | 47,250 | — | — |
| 1978-03-02 | $4.29 | $4.29 | 160,965 | — | — |
| 1978-03-01 | $4.56 | $4.56 | 44,415 | — | — |
| 1978-02-28 | $4.88 | $4.88 | 19,845 | — | — |
| 1978-02-27 | $5.00 | $5.00 | 42,525 | — | — |
| 1978-02-24 | $5.04 | $5.04 | 17,325 | — | — |
| 1978-02-23 | $5.00 | $5.00 | 22,050 | — | — |
| 1978-02-22 | $5.04 | $5.04 | 9,135 | — | — |
| 1978-02-21 | $4.96 | $4.96 | 21,735 | — | — |
| 1978-02-17 | $5.00 | $5.00 | 10,080 | — | — |
| 1978-02-16 | $5.00 | $5.00 | 14,805 | — | — |
| 1978-02-15 | $5.04 | $5.04 | 20,790 | — | — |
| 1978-02-14 | $5.04 | $5.04 | 25,200 | — | — |
| 1978-02-13 | $5.04 | $5.04 | 10,395 | — | — |
| 1978-02-10 | $5.08 | $5.08 | 16,380 | — | — |
| 1978-02-09 | $5.04 | $5.04 | 28,665 | — | — |
| 1978-02-08 | $5.04 | $5.04 | 25,830 | — | — |
| 1978-02-07 | $5.04 | $5.04 | 9,765 | — | — |
| 1978-02-06 | $5.08 | $5.08 | 21,105 | — | — |
| 1978-02-03 | $5.00 | $5.00 | 61,740 | — | — |
| 1978-02-02 | $5.00 | $5.00 | 30,870 | — | — |
| 1978-02-01 | $5.08 | $5.08 | 16,695 | — | — |
| 1978-01-31 | $5.12 | $5.12 | 12,600 | — | — |
| 1978-01-30 | $5.12 | $5.12 | 10,080 | — | — |
| 1978-01-27 | $5.16 | $5.16 | 11,655 | — | — |
| 1978-01-26 | $5.16 | $5.16 | 9,450 | — | — |
| 1978-01-25 | $5.16 | $5.16 | 15,750 | — | — |
| 1978-01-24 | $5.16 | $5.16 | 26,460 | — | — |
| 1978-01-23 | $5.20 | $5.20 | 13,230 | — | — |
| 1978-01-20 | $5.12 | $5.12 | 5,040 | — | — |
| 1978-01-19 | $5.16 | $5.16 | 38,115 | — | — |
| 1978-01-18 | $5.16 | $5.16 | 23,310 | — | — |
| 1978-01-17 | $5.04 | $5.04 | 14,805 | — | — |
| 1978-01-16 | $5.08 | $5.08 | 34,335 | — | — |
| 1978-01-13 | $5.12 | $5.12 | 11,970 | — | — |
| 1978-01-12 | $5.16 | $5.16 | 118,125 | — | — |
| 1978-01-11 | $5.08 | $5.08 | 25,830 | — | — |
| 1978-01-10 | $5.04 | $5.04 | 50,715 | — | — |
| 1978-01-09 | $5.08 | $5.08 | 65,205 | — | — |
| 1978-01-06 | $5.08 | $5.08 | 141,120 | — | — |
| 1978-01-05 | $5.28 | $5.28 | 19,215 | — | — |
| 1978-01-04 | $5.32 | $5.32 | 68,670 | — | — |
| 1978-01-03 | $5.32 | $5.32 | 12,915 | — | — |