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 | $6.08 | $6.08 | 16,800 | — | — |
| 1978-12-28 | $6.02 | $6.02 | 22,800 | — | — |
| 1978-12-27 | $6.02 | $6.02 | 28,200 | — | — |
| 1978-12-26 | $5.96 | $5.96 | 70,200 | — | — |
| 1978-12-22 | $5.92 | $5.92 | 18,000 | — | — |
| 1978-12-21 | $5.92 | $5.92 | 139,200 | — | — |
| 1978-12-20 | $5.88 | $5.88 | 100,200 | — | — |
| 1978-12-19 | $5.92 | $5.92 | 47,400 | — | — |
| 1978-12-18 | $5.90 | $5.90 | 79,800 | — | — |
| 1978-12-15 | $6.27 | $6.27 | 21,600 | — | — |
| 1978-12-14 | $6.38 | $6.37 | 3,600 | — | — |
| 1978-12-13 | $6.33 | $6.33 | 34,800 | — | — |
| 1978-12-12 | $6.38 | $6.37 | 21,600 | — | — |
| 1978-12-11 | $6.46 | $6.46 | 36,600 | — | — |
| 1978-12-08 | $6.42 | $6.42 | 5,400 | — | — |
| 1978-12-07 | $6.42 | $6.42 | 121,800 | — | — |
| 1978-12-06 | $6.46 | $6.46 | 149,400 | — | — |
| 1978-12-05 | $6.27 | $6.27 | 15,000 | — | — |
| 1978-12-04 | $6.38 | $6.37 | 14,400 | — | — |
| 1978-12-01 | $6.33 | $6.33 | 68,400 | — | — |
| 1978-11-30 | $6.33 | $6.33 | 40,200 | — | — |
| 1978-11-29 | $6.25 | $6.25 | 48,600 | — | — |
| 1978-11-28 | $6.25 | $6.25 | 83,400 | — | — |
| 1978-11-27 | $6.21 | $6.21 | 7,800 | — | — |
| 1978-11-24 | $6.21 | $6.21 | 10,800 | — | — |
| 1978-11-22 | $6.17 | $6.17 | 15,000 | — | — |
| 1978-11-21 | $6.21 | $6.21 | 25,200 | — | — |
| 1978-11-20 | $6.33 | $6.33 | 62,400 | — | — |
| 1978-11-17 | $6.17 | $6.17 | 33,000 | — | — |
| 1978-11-16 | $5.92 | $5.92 | 28,200 | — | — |
| 1978-11-15 | $5.83 | $5.83 | 31,800 | — | — |
| 1978-11-14 | $5.81 | $5.81 | 66,000 | — | — |
| 1978-11-13 | $5.75 | $5.75 | 9,000 | — | — |
| 1978-11-10 | $5.79 | $5.79 | 7,800 | — | — |
| 1978-11-09 | $5.79 | $5.79 | 67,200 | — | — |
| 1978-11-08 | $5.73 | $5.73 | 40,800 | — | — |
| 1978-11-07 | $5.83 | $5.83 | 25,800 | — | — |
| 1978-11-06 | $6.15 | $6.15 | 24,000 | — | — |
| 1978-11-03 | $6.15 | $6.15 | 31,200 | — | — |
| 1978-11-02 | $6.08 | $6.08 | 19,200 | — | — |
| 1978-11-01 | $6.17 | $6.17 | 58,800 | — | — |
| 1978-10-31 | $5.79 | $5.79 | 65,400 | — | — |
| 1978-10-30 | $5.88 | $5.88 | 75,000 | — | — |
| 1978-10-27 | $5.71 | $5.71 | 85,800 | — | — |
| 1978-10-26 | $6.04 | $6.04 | 41,400 | — | — |
| 1978-10-25 | $6.17 | $6.17 | 18,600 | — | — |
| 1978-10-24 | $6.17 | $6.17 | 66,600 | — | — |
| 1978-10-23 | $6.29 | $6.29 | 28,200 | — | — |
| 1978-10-20 | $6.31 | $6.31 | 44,400 | — | — |
| 1978-10-19 | $6.42 | $6.42 | 9,600 | — | — |
| 1978-10-18 | $6.44 | $6.44 | 19,800 | — | — |
| 1978-10-17 | $6.60 | $6.60 | 82,800 | — | — |
| 1978-10-16 | $6.71 | $6.71 | 33,000 | — | — |
| 1978-10-13 | $6.75 | $6.75 | 83,400 | — | — |
| 1978-10-12 | $6.75 | $6.75 | 24,000 | — | — |
| 1978-10-11 | $6.77 | $6.77 | 21,000 | — | — |
| 1978-10-10 | $6.79 | $6.79 | 40,800 | — | — |
| 1978-10-09 | $6.85 | $6.85 | 9,600 | — | — |
| 1978-10-06 | $6.83 | $6.83 | 100,200 | — | — |
| 1978-10-05 | $6.90 | $6.90 | 71,400 | — | — |
| 1978-10-04 | $6.71 | $6.71 | 26,400 | — | — |
| 1978-10-03 | $6.88 | $6.88 | 17,400 | — | — |
| 1978-10-02 | $6.73 | $6.73 | 48,600 | — | — |
| 1978-09-29 | $6.69 | $6.69 | 63,000 | — | — |
| 1978-09-28 | $6.73 | $6.73 | 36,600 | — | — |
| 1978-09-27 | $6.83 | $6.83 | 22,200 | — | — |
| 1978-09-26 | $6.71 | $6.71 | 130,200 | — | — |
| 1978-09-25 | $6.42 | $6.42 | 13,200 | — | — |
| 1978-09-22 | $6.44 | $6.44 | 4,800 | — | — |
| 1978-09-21 | $6.48 | $6.48 | 11,400 | — | — |
| 1978-09-20 | $6.44 | $6.44 | 22,200 | — | — |
| 1978-09-19 | $6.42 | $6.42 | 36,600 | — | — |
| 1978-09-18 | $6.71 | $6.71 | 53,400 | — | — |
| 1978-09-15 | $6.88 | $6.88 | 51,600 | — | — |
| 1978-09-14 | $7.08 | $7.08 | 61,200 | — | — |
| 1978-09-13 | $7.10 | $7.10 | 118,200 | — | — |
| 1978-09-12 | $7.00 | $7.00 | 36,000 | — | — |
| 1978-09-11 | $7.00 | $7.00 | 67,200 | — | — |
| 1978-09-08 | $7.02 | $7.02 | 74,400 | — | — |
| 1978-09-07 | $7.00 | $7.00 | 23,400 | — | — |
| 1978-09-06 | $7.00 | $7.00 | 160,800 | — | — |
| 1978-09-05 | $6.96 | $6.96 | 41,400 | — | — |
| 1978-09-01 | $6.75 | $6.75 | 32,400 | — | — |
| 1978-08-31 | $6.71 | $6.71 | 20,400 | — | — |
| 1978-08-30 | $6.67 | $6.67 | 25,800 | — | — |
| 1978-08-29 | $6.75 | $6.75 | 10,200 | — | — |
| 1978-08-28 | $6.75 | $6.75 | 23,400 | — | — |
| 1978-08-25 | $6.83 | $6.83 | 34,200 | — | — |
| 1978-08-24 | $6.54 | $6.54 | 54,600 | — | — |
| 1978-08-23 | $6.79 | $6.79 | 45,000 | — | — |
| 1978-08-22 | $7.00 | $7.00 | 37,200 | — | — |
| 1978-08-21 | $7.17 | $7.17 | 4,800 | — | — |
| 1978-08-18 | $7.27 | $7.27 | 26,400 | — | — |
| 1978-08-17 | $7.29 | $7.29 | 84,000 | — | — |
| 1978-08-16 | $7.08 | $7.08 | 39,000 | — | — |
| 1978-08-15 | $6.98 | $6.98 | 38,400 | — | — |
| 1978-08-14 | $7.00 | $7.00 | 55,800 | — | — |
| 1978-08-11 | $7.00 | $7.00 | 64,200 | — | — |
| 1978-08-10 | $7.15 | $7.15 | 11,400 | — | — |
| 1978-08-09 | $7.23 | $7.23 | 144,000 | — | — |
| 1978-08-08 | $7.19 | $7.19 | 51,000 | — | — |
| 1978-08-07 | $7.23 | $7.23 | 140,400 | — | — |
| 1978-08-04 | $7.13 | $7.13 | 84,600 | — | — |
| 1978-08-03 | $6.94 | $6.94 | 150,600 | — | — |
| 1978-08-02 | $6.79 | $6.79 | 277,200 | — | — |
| 1978-08-01 | $6.54 | $6.54 | 67,200 | — | — |
| 1978-07-31 | $6.50 | $6.50 | 74,400 | — | — |
| 1978-07-28 | $6.42 | $6.42 | 24,600 | — | — |
| 1978-07-27 | $6.27 | $6.27 | 15,600 | — | — |
| 1978-07-26 | $6.23 | $6.23 | 160,200 | — | — |
| 1978-07-25 | $6.04 | $6.04 | 19,200 | — | — |
| 1978-07-24 | $6.00 | $6.00 | 27,000 | — | — |
| 1978-07-21 | $6.04 | $6.04 | 25,200 | — | — |
| 1978-07-20 | $6.08 | $6.08 | 28,200 | — | — |
| 1978-07-19 | $6.00 | $6.00 | 11,400 | — | — |
| 1978-07-18 | $5.88 | $5.88 | 30,000 | — | — |
| 1978-07-17 | $5.96 | $5.96 | 51,000 | — | — |
| 1978-07-14 | $6.00 | $6.00 | 14,400 | — | — |
| 1978-07-13 | $5.94 | $5.94 | 9,600 | — | — |
| 1978-07-12 | $5.83 | $5.83 | 67,800 | — | — |
| 1978-07-11 | $5.79 | $5.79 | 26,400 | — | — |
| 1978-07-10 | $5.77 | $5.77 | 21,600 | — | — |
| 1978-07-07 | $5.73 | $5.73 | 19,800 | — | — |
| 1978-07-06 | $5.71 | $5.71 | 24,600 | — | — |
| 1978-07-05 | $5.75 | $5.75 | 13,800 | — | — |
| 1978-07-03 | $5.73 | $5.73 | 6,000 | — | — |
| 1978-06-30 | $5.71 | $5.71 | 41,400 | — | — |
| 1978-06-29 | $5.71 | $5.71 | 115,800 | — | — |
| 1978-06-28 | $5.73 | $5.73 | 153,600 | — | — |
| 1978-06-27 | $5.81 | $5.81 | 27,600 | — | — |
| 1978-06-26 | $5.85 | $5.85 | 72,600 | — | — |
| 1978-06-23 | $5.98 | $5.98 | 91,800 | — | — |
| 1978-06-22 | $6.15 | $6.15 | 27,000 | — | — |
| 1978-06-21 | $6.19 | $6.19 | 37,800 | — | — |
| 1978-06-20 | $6.29 | $6.29 | 51,600 | — | — |
| 1978-06-19 | $6.23 | $6.23 | 88,800 | — | — |
| 1978-06-16 | $6.35 | $6.35 | 30,000 | — | — |
| 1978-06-15 | $6.33 | $6.33 | 70,800 | — | — |
| 1978-06-14 | $6.42 | $6.42 | 71,400 | — | — |
| 1978-06-13 | $6.21 | $6.21 | 101,400 | — | — |
| 1978-06-12 | $6.19 | $6.19 | 55,800 | — | — |
| 1978-06-09 | $6.15 | $6.15 | 35,400 | — | — |
| 1978-06-08 | $6.17 | $6.17 | 156,000 | — | — |
| 1978-06-07 | $6.08 | $6.08 | 46,800 | — | — |
| 1978-06-06 | $6.10 | $6.10 | 54,600 | — | — |
| 1978-06-05 | $6.13 | $6.12 | 214,800 | — | — |
| 1978-06-02 | $6.00 | $6.00 | 166,200 | — | — |
| 1978-06-01 | $5.60 | $5.60 | 48,600 | — | — |
| 1978-05-31 | $5.50 | $5.50 | 27,000 | — | — |
| 1978-05-30 | $5.58 | $5.58 | 21,600 | — | — |
| 1978-05-26 | $5.63 | $5.62 | 37,200 | — | — |
| 1978-05-25 | $5.48 | $5.48 | 34,200 | — | — |
| 1978-05-24 | $5.46 | $5.46 | 51,600 | — | — |
| 1978-05-23 | $5.65 | $5.65 | 42,000 | — | — |
| 1978-05-22 | $5.71 | $5.71 | 28,800 | — | — |
| 1978-05-19 | $5.69 | $5.69 | 75,600 | — | — |
| 1978-05-18 | $5.83 | $5.83 | 25,200 | — | — |
| 1978-05-17 | $5.81 | $5.81 | 76,800 | — | — |
| 1978-05-16 | $5.88 | $5.88 | 67,200 | — | — |
| 1978-05-15 | $5.75 | $5.75 | 42,000 | — | — |
| 1978-05-12 | $5.92 | $5.92 | 35,400 | — | — |
| 1978-05-11 | $6.04 | $6.04 | 129,600 | — | — |
| 1978-05-10 | $6.04 | $6.04 | 110,400 | — | — |
| 1978-05-09 | $5.96 | $5.96 | 14,400 | — | — |
| 1978-05-08 | $6.00 | $6.00 | 81,600 | — | — |
| 1978-05-05 | $5.83 | $5.83 | 36,000 | — | — |
| 1978-05-04 | $5.77 | $5.77 | 46,800 | — | — |
| 1978-05-03 | $5.79 | $5.79 | 61,800 | — | — |
| 1978-05-02 | $5.79 | $5.79 | 189,600 | — | — |
| 1978-05-01 | $5.73 | $5.73 | 55,800 | — | — |
| 1978-04-28 | $5.73 | $5.73 | 211,800 | — | — |
| 1978-04-27 | $5.75 | $5.75 | 105,600 | — | — |
| 1978-04-26 | $5.75 | $5.75 | 44,400 | — | — |
| 1978-04-25 | $5.67 | $5.67 | 126,000 | — | — |
| 1978-04-24 | $5.54 | $5.54 | 76,200 | — | — |
| 1978-04-21 | $5.48 | $5.48 | 127,800 | — | — |
| 1978-04-20 | $5.48 | $5.48 | 96,000 | — | — |
| 1978-04-19 | $5.38 | $5.38 | 18,600 | — | — |
| 1978-04-18 | $5.35 | $5.35 | 101,400 | — | — |
| 1978-04-17 | $5.33 | $5.33 | 100,200 | — | — |
| 1978-04-14 | $5.15 | $5.15 | 16,200 | — | — |
| 1978-04-13 | $5.17 | $5.17 | 28,800 | — | — |
| 1978-04-12 | $5.19 | $5.19 | 4,800 | — | — |
| 1978-04-11 | $5.23 | $5.23 | 79,200 | — | — |
| 1978-04-10 | $5.17 | $5.17 | 49,800 | — | — |
| 1978-04-07 | $5.15 | $5.15 | 6,600 | — | — |
| 1978-04-06 | $5.13 | $5.13 | 6,000 | — | — |
| 1978-04-05 | $5.08 | $5.08 | 68,400 | — | — |
| 1978-04-04 | $5.06 | $5.06 | 15,600 | — | — |
| 1978-04-03 | $5.02 | $5.02 | 83,400 | — | — |
| 1978-03-31 | $5.00 | $5.00 | 9,000 | — | — |
| 1978-03-30 | $5.00 | $5.00 | 36,600 | — | — |
| 1978-03-29 | $5.00 | $5.00 | 12,600 | — | — |
| 1978-03-28 | $5.04 | $5.04 | 16,200 | — | — |
| 1978-03-27 | $5.02 | $5.02 | 65,400 | — | — |
| 1978-03-23 | $5.04 | $5.04 | 51,000 | — | — |
| 1978-03-22 | $5.00 | $5.00 | 31,800 | — | — |
| 1978-03-21 | $5.00 | $5.00 | 82,200 | — | — |
| 1978-03-20 | $5.02 | $5.02 | 30,000 | — | — |
| 1978-03-17 | $4.98 | $4.98 | 25,800 | — | — |
| 1978-03-16 | $4.83 | $4.83 | 18,600 | — | — |
| 1978-03-15 | $4.83 | $4.83 | 18,000 | — | — |
| 1978-03-14 | $4.75 | $4.75 | 4,200 | — | — |
| 1978-03-13 | $4.79 | $4.79 | 15,000 | — | — |
| 1978-03-10 | $4.81 | $4.81 | 65,400 | — | — |
| 1978-03-09 | $4.75 | $4.75 | 4,200 | — | — |
| 1978-03-08 | $4.77 | $4.77 | 31,800 | — | — |
| 1978-03-07 | $4.73 | $4.73 | 9,600 | — | — |
| 1978-03-06 | $4.75 | $4.75 | 18,000 | — | — |
| 1978-03-03 | $4.83 | $4.83 | 13,800 | — | — |
| 1978-03-02 | $4.81 | $4.81 | 32,400 | — | — |
| 1978-03-01 | $4.73 | $4.73 | 31,200 | — | — |
| 1978-02-28 | $4.71 | $4.71 | 70,200 | — | — |
| 1978-02-27 | $4.69 | $4.69 | 15,000 | — | — |
| 1978-02-24 | $4.58 | $4.58 | 112,200 | — | — |
| 1978-02-23 | $4.58 | $4.58 | 21,600 | — | — |
| 1978-02-22 | $4.58 | $4.58 | 48,600 | — | — |
| 1978-02-21 | $4.58 | $4.58 | 95,400 | — | — |
| 1978-02-17 | $4.67 | $4.67 | 12,000 | — | — |
| 1978-02-16 | $4.67 | $4.67 | 29,400 | — | — |
| 1978-02-15 | $4.67 | $4.67 | 94,800 | — | — |
| 1978-02-14 | $4.58 | $4.58 | 10,200 | — | — |
| 1978-02-13 | $4.58 | $4.58 | 16,800 | — | — |
| 1978-02-10 | $4.58 | $4.58 | 7,200 | — | — |
| 1978-02-09 | $4.58 | $4.58 | 21,600 | — | — |
| 1978-02-08 | $4.58 | $4.58 | 18,000 | — | — |
| 1978-02-07 | $4.58 | $4.58 | 17,400 | — | — |
| 1978-02-06 | $4.58 | $4.58 | 6,600 | — | — |
| 1978-02-03 | $4.58 | $4.58 | 6,600 | — | — |
| 1978-02-02 | $4.54 | $4.54 | 25,800 | — | — |
| 1978-02-01 | $4.54 | $4.54 | 24,600 | — | — |
| 1978-01-31 | $4.58 | $4.58 | 18,000 | — | — |
| 1978-01-30 | $4.58 | $4.58 | 3,000 | — | — |
| 1978-01-27 | $4.54 | $4.54 | 9,600 | — | — |
| 1978-01-26 | $4.58 | $4.58 | 34,800 | — | — |
| 1978-01-25 | $4.63 | $4.62 | 18,000 | — | — |
| 1978-01-24 | $4.63 | $4.62 | 31,200 | — | — |
| 1978-01-23 | $4.58 | $4.58 | 25,200 | — | — |
| 1978-01-20 | $4.54 | $4.54 | 9,600 | — | — |
| 1978-01-19 | $4.54 | $4.54 | 57,000 | — | — |
| 1978-01-18 | $4.54 | $4.54 | 31,800 | — | — |
| 1978-01-17 | $4.54 | $4.54 | 87,000 | — | — |
| 1978-01-16 | $4.42 | $4.42 | 24,600 | — | — |
| 1978-01-13 | $4.42 | $4.42 | 87,000 | — | — |
| 1978-01-12 | $4.42 | $4.42 | 44,400 | — | — |
| 1978-01-11 | $4.42 | $4.42 | 35,400 | — | — |
| 1978-01-10 | $4.42 | $4.42 | 85,800 | — | — |
| 1978-01-09 | $4.33 | $4.33 | 67,200 | — | — |
| 1978-01-06 | $4.42 | $4.42 | 23,400 | — | — |
| 1978-01-05 | $4.42 | $4.42 | 66,000 | — | — |
| 1978-01-04 | $4.46 | $4.46 | 40,200 | — | — |
| 1978-01-03 | $4.50 | $4.50 | 78,000 | — | — |