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 | $3.83 | $3.83 | 19,800 | — | — |
| 1978-12-28 | $3.83 | $3.83 | 32,400 | — | — |
| 1978-12-27 | $3.83 | $3.83 | 34,800 | — | — |
| 1978-12-26 | $3.92 | $3.92 | 46,200 | — | — |
| 1978-12-22 | $3.79 | $3.79 | 12,000 | — | — |
| 1978-12-21 | $3.71 | $3.71 | 600 | — | — |
| 1978-12-20 | $3.63 | $3.63 | 0 | — | — |
| 1978-12-19 | $3.63 | $3.63 | 27,000 | — | — |
| 1978-12-18 | $3.58 | $3.58 | 39,000 | — | — |
| 1978-12-15 | $3.88 | $3.88 | 39,000 | — | — |
| 1978-12-14 | $3.96 | $3.96 | 32,400 | — | — |
| 1978-12-13 | $3.79 | $3.79 | 21,600 | — | — |
| 1978-12-12 | $3.88 | $3.88 | 39,000 | — | — |
| 1978-12-11 | $3.96 | $3.96 | 53,400 | — | — |
| 1978-12-08 | $4.00 | $4.00 | 160,800 | — | — |
| 1978-12-07 | $3.54 | $3.54 | 30,600 | — | — |
| 1978-12-06 | $3.63 | $3.63 | 25,800 | — | — |
| 1978-12-05 | $3.58 | $3.58 | 17,400 | — | — |
| 1978-12-04 | $3.54 | $3.54 | 21,600 | — | — |
| 1978-12-01 | $3.58 | $3.58 | 16,200 | — | — |
| 1978-11-30 | $3.50 | $3.50 | 18,600 | — | — |
| 1978-11-29 | $3.46 | $3.46 | 28,200 | — | — |
| 1978-11-28 | $3.63 | $3.63 | 85,800 | — | — |
| 1978-11-27 | $3.79 | $3.79 | 59,400 | — | — |
| 1978-11-24 | $3.75 | $3.75 | 11,400 | — | — |
| 1978-11-22 | $3.75 | $3.75 | 9,000 | — | — |
| 1978-11-21 | $3.75 | $3.75 | 18,600 | — | — |
| 1978-11-20 | $3.79 | $3.79 | 26,400 | — | — |
| 1978-11-17 | $3.75 | $3.75 | 44,400 | — | — |
| 1978-11-16 | $3.63 | $3.63 | 43,200 | — | — |
| 1978-11-15 | $3.63 | $3.63 | 35,400 | — | — |
| 1978-11-14 | $3.63 | $3.63 | 46,200 | — | — |
| 1978-11-13 | $3.75 | $3.75 | 50,400 | — | — |
| 1978-11-10 | $4.13 | $4.12 | 67,200 | — | — |
| 1978-11-09 | $4.13 | $4.12 | 127,200 | — | — |
| 1978-11-08 | $3.83 | $3.83 | 72,600 | — | — |
| 1978-11-07 | $3.50 | $3.50 | 72,000 | — | — |
| 1978-11-06 | $3.63 | $3.63 | 55,200 | — | — |
| 1978-11-03 | $3.58 | $3.58 | 114,000 | — | — |
| 1978-11-02 | $3.33 | $3.33 | 147,600 | — | — |
| 1978-11-01 | $3.21 | $3.21 | 177,000 | — | — |
| 1978-10-31 | $2.96 | $2.96 | 91,200 | — | — |
| 1978-10-30 | $3.08 | $3.08 | 81,000 | — | — |
| 1978-10-27 | $3.46 | $3.46 | 68,400 | — | — |
| 1978-10-26 | $3.75 | $3.75 | 76,200 | — | — |
| 1978-10-25 | $4.04 | $4.04 | 130,200 | — | — |
| 1978-10-24 | $4.13 | $4.12 | 58,800 | — | — |
| 1978-10-23 | $4.38 | $4.38 | 24,600 | — | — |
| 1978-10-20 | $4.58 | $4.58 | 24,600 | — | — |
| 1978-10-19 | $4.71 | $4.71 | 31,200 | — | — |
| 1978-10-18 | $4.75 | $4.75 | 25,800 | — | — |
| 1978-10-17 | $4.92 | $4.92 | 28,800 | — | — |
| 1978-10-16 | $5.08 | $5.08 | 64,200 | — | — |
| 1978-10-13 | $5.21 | $5.21 | 18,000 | — | — |
| 1978-10-12 | $5.21 | $5.21 | 23,400 | — | — |
| 1978-10-11 | $5.29 | $5.29 | 15,000 | — | — |
| 1978-10-10 | $5.33 | $5.33 | 3,000 | — | — |
| 1978-10-09 | $5.29 | $5.29 | 10,200 | — | — |
| 1978-10-06 | $5.29 | $5.29 | 7,200 | — | — |
| 1978-10-05 | $5.33 | $5.33 | 10,200 | — | — |
| 1978-10-04 | $5.25 | $5.25 | 7,800 | — | — |
| 1978-10-03 | $5.25 | $5.25 | 56,400 | — | — |
| 1978-10-02 | $5.21 | $5.21 | 30,000 | — | — |
| 1978-09-29 | $5.13 | $5.12 | 52,200 | — | — |
| 1978-09-28 | $5.00 | $5.00 | 25,800 | — | — |
| 1978-09-27 | $5.00 | $5.00 | 62,400 | — | — |
| 1978-09-26 | $5.13 | $5.12 | 55,800 | — | — |
| 1978-09-25 | $4.96 | $4.96 | 7,200 | — | — |
| 1978-09-22 | $4.96 | $4.96 | 67,800 | — | — |
| 1978-09-21 | $5.04 | $5.04 | 71,400 | — | — |
| 1978-09-20 | $5.17 | $5.17 | 72,600 | — | — |
| 1978-09-19 | $5.42 | $5.42 | 37,800 | — | — |
| 1978-09-18 | $5.46 | $5.46 | 82,200 | — | — |
| 1978-09-15 | $5.50 | $5.50 | 69,600 | — | — |
| 1978-09-14 | $5.58 | $5.58 | 49,800 | — | — |
| 1978-09-13 | $5.71 | $5.71 | 177,000 | — | — |
| 1978-09-12 | $5.58 | $5.58 | 157,200 | — | — |
| 1978-09-11 | $5.29 | $5.29 | 110,400 | — | — |
| 1978-09-08 | $5.21 | $5.21 | 153,600 | — | — |
| 1978-09-07 | $5.17 | $5.17 | 503,400 | — | — |
| 1978-09-06 | $4.33 | $4.33 | 48,000 | — | — |
| 1978-09-05 | $4.33 | $4.33 | 28,200 | — | — |
| 1978-09-01 | $4.50 | $4.50 | 54,000 | — | — |
| 1978-08-31 | $4.50 | $4.50 | 13,200 | — | — |
| 1978-08-30 | $4.50 | $4.50 | 10,800 | — | — |
| 1978-08-29 | $4.50 | $4.50 | 31,200 | — | — |
| 1978-08-28 | $4.58 | $4.58 | 34,800 | — | — |
| 1978-08-25 | $4.71 | $4.71 | 11,400 | — | — |
| 1978-08-24 | $4.71 | $4.71 | 65,400 | — | — |
| 1978-08-23 | $4.71 | $4.71 | 38,400 | — | — |
| 1978-08-22 | $4.63 | $4.62 | 22,800 | — | — |
| 1978-08-21 | $4.63 | $4.62 | 52,800 | — | — |
| 1978-08-18 | $4.63 | $4.62 | 44,400 | — | — |
| 1978-08-17 | $4.63 | $4.62 | 91,200 | — | — |
| 1978-08-16 | $4.42 | $4.42 | 64,800 | — | — |
| 1978-08-15 | $4.25 | $4.25 | 6,600 | — | — |
| 1978-08-14 | $4.29 | $4.29 | 14,400 | — | — |
| 1978-08-11 | $4.25 | $4.25 | 21,000 | — | — |
| 1978-08-10 | $4.21 | $4.21 | 37,800 | — | — |
| 1978-08-09 | $4.21 | $4.21 | 72,600 | — | — |
| 1978-08-08 | $4.13 | $4.12 | 83,400 | — | — |
| 1978-08-07 | $4.08 | $4.08 | 6,600 | — | — |
| 1978-08-04 | $4.13 | $4.12 | 96,600 | — | — |
| 1978-08-03 | $4.13 | $4.12 | 40,800 | — | — |
| 1978-08-02 | $4.21 | $4.21 | 39,600 | — | — |
| 1978-08-01 | $4.17 | $4.17 | 54,000 | — | — |
| 1978-07-31 | $4.21 | $4.21 | 89,400 | — | — |
| 1978-07-28 | $4.38 | $4.38 | 46,200 | — | — |
| 1978-07-27 | $4.33 | $4.33 | 20,400 | — | — |
| 1978-07-26 | $4.29 | $4.29 | 44,400 | — | — |
| 1978-07-25 | $4.33 | $4.33 | 51,000 | — | — |
| 1978-07-24 | $4.21 | $4.21 | 34,200 | — | — |
| 1978-07-21 | $4.25 | $4.25 | 34,800 | — | — |
| 1978-07-20 | $4.29 | $4.29 | 81,600 | — | — |
| 1978-07-19 | $4.08 | $4.08 | 63,600 | — | — |
| 1978-07-18 | $3.96 | $3.96 | 55,200 | — | — |
| 1978-07-17 | $3.92 | $3.92 | 38,400 | — | — |
| 1978-07-14 | $3.83 | $3.83 | 16,800 | — | — |
| 1978-07-13 | $3.83 | $3.83 | 13,800 | — | — |
| 1978-07-12 | $3.92 | $3.92 | 4,800 | — | — |
| 1978-07-11 | $3.92 | $3.92 | 28,800 | — | — |
| 1978-07-10 | $3.96 | $3.96 | 25,800 | — | — |
| 1978-07-07 | $3.96 | $3.96 | 17,400 | — | — |
| 1978-07-06 | $3.96 | $3.96 | 10,800 | — | — |
| 1978-07-05 | $3.96 | $3.96 | 18,000 | — | — |
| 1978-07-03 | $4.00 | $4.00 | 10,200 | — | — |
| 1978-06-30 | $4.00 | $4.00 | 72,000 | — | — |
| 1978-06-29 | $3.96 | $3.96 | 112,200 | — | — |
| 1978-06-28 | $3.92 | $3.92 | 85,200 | — | — |
| 1978-06-27 | $3.83 | $3.83 | 44,400 | — | — |
| 1978-06-26 | $3.79 | $3.79 | 59,400 | — | — |
| 1978-06-23 | $3.83 | $3.83 | 58,800 | — | — |
| 1978-06-22 | $3.83 | $3.83 | 20,400 | — | — |
| 1978-06-21 | $3.92 | $3.92 | 69,000 | — | — |
| 1978-06-20 | $4.00 | $4.00 | 51,000 | — | — |
| 1978-06-19 | $4.00 | $4.00 | 27,600 | — | — |
| 1978-06-16 | $4.00 | $4.00 | 16,800 | — | — |
| 1978-06-15 | $4.00 | $4.00 | 47,400 | — | — |
| 1978-06-14 | $4.08 | $4.08 | 97,800 | — | — |
| 1978-06-13 | $3.92 | $3.92 | 61,200 | — | — |
| 1978-06-12 | $3.79 | $3.79 | 49,800 | — | — |
| 1978-06-09 | $3.71 | $3.71 | 14,400 | — | — |
| 1978-06-08 | $3.71 | $3.71 | 7,800 | — | — |
| 1978-06-07 | $3.71 | $3.71 | 42,000 | — | — |
| 1978-06-06 | $3.75 | $3.75 | 42,000 | — | — |
| 1978-06-05 | $3.71 | $3.71 | 20,400 | — | — |
| 1978-06-02 | $3.63 | $3.63 | 43,200 | — | — |
| 1978-06-01 | $3.58 | $3.58 | 30,600 | — | — |
| 1978-05-31 | $3.50 | $3.50 | 7,800 | — | — |
| 1978-05-30 | $3.50 | $3.50 | 11,400 | — | — |
| 1978-05-26 | $3.46 | $3.46 | 3,600 | — | — |
| 1978-05-25 | $3.46 | $3.46 | 9,000 | — | — |
| 1978-05-24 | $3.46 | $3.46 | 18,600 | — | — |
| 1978-05-23 | $3.58 | $3.58 | 22,200 | — | — |
| 1978-05-22 | $3.58 | $3.58 | 22,200 | — | — |
| 1978-05-19 | $3.67 | $3.67 | 9,000 | — | — |
| 1978-05-18 | $3.67 | $3.67 | 60,000 | — | — |
| 1978-05-17 | $3.79 | $3.79 | 58,800 | — | — |
| 1978-05-16 | $4.00 | $4.00 | 60,000 | — | — |
| 1978-05-15 | $4.00 | $4.00 | 59,400 | — | — |
| 1978-05-12 | $4.13 | $4.12 | 48,600 | — | — |
| 1978-05-11 | $4.17 | $4.17 | 8,400 | — | — |
| 1978-05-10 | $4.17 | $4.17 | 25,800 | — | — |
| 1978-05-09 | $4.21 | $4.21 | 90,000 | — | — |
| 1978-05-08 | $4.25 | $4.25 | 83,400 | — | — |
| 1978-05-05 | $4.13 | $4.12 | 66,000 | — | — |
| 1978-05-04 | $3.96 | $3.96 | 36,000 | — | — |
| 1978-05-03 | $3.92 | $3.92 | 19,200 | — | — |
| 1978-05-02 | $3.96 | $3.96 | 40,200 | — | — |
| 1978-05-01 | $4.00 | $4.00 | 78,000 | — | — |
| 1978-04-28 | $4.00 | $4.00 | 73,800 | — | — |
| 1978-04-27 | $3.88 | $3.88 | 38,400 | — | — |
| 1978-04-26 | $3.88 | $3.88 | 48,000 | — | — |
| 1978-04-25 | $3.92 | $3.92 | 129,600 | — | — |
| 1978-04-24 | $3.71 | $3.71 | 42,600 | — | — |
| 1978-04-21 | $3.67 | $3.67 | 61,200 | — | — |
| 1978-04-20 | $3.71 | $3.71 | 36,600 | — | — |
| 1978-04-19 | $3.71 | $3.71 | 169,800 | — | — |
| 1978-04-18 | $3.75 | $3.75 | 44,400 | — | — |
| 1978-04-17 | $3.79 | $3.79 | 37,200 | — | — |
| 1978-04-14 | $3.75 | $3.75 | 55,200 | — | — |
| 1978-04-13 | $3.83 | $3.83 | 76,800 | — | — |
| 1978-04-12 | $3.54 | $3.54 | 37,800 | — | — |
| 1978-04-11 | $3.63 | $3.63 | 129,000 | — | — |
| 1978-04-10 | $3.21 | $3.21 | 97,800 | — | — |
| 1978-04-07 | $3.13 | $3.13 | 45,600 | — | — |
| 1978-04-06 | $3.21 | $3.21 | 42,000 | — | — |
| 1978-04-05 | $3.13 | $3.13 | 78,000 | — | — |
| 1978-04-04 | $3.29 | $3.29 | 7,800 | — | — |
| 1978-04-03 | $3.25 | $3.25 | 22,200 | — | — |
| 1978-03-31 | $3.17 | $3.17 | 54,000 | — | — |
| 1978-03-30 | $3.17 | $3.17 | 41,400 | — | — |
| 1978-03-29 | $3.08 | $3.08 | 48,600 | — | — |
| 1978-03-28 | $3.04 | $3.04 | 49,800 | — | — |
| 1978-03-27 | $3.04 | $3.04 | 31,200 | — | — |
| 1978-03-23 | $3.00 | $3.00 | 7,200 | — | — |
| 1978-03-22 | $3.00 | $3.00 | 21,000 | — | — |
| 1978-03-21 | $2.96 | $2.96 | 62,400 | — | — |
| 1978-03-20 | $2.92 | $2.92 | 13,200 | — | — |
| 1978-03-17 | $2.92 | $2.92 | 40,800 | — | — |
| 1978-03-16 | $2.88 | $2.87 | 10,800 | — | — |
| 1978-03-15 | $2.88 | $2.87 | 15,000 | — | — |
| 1978-03-14 | $2.83 | $2.83 | 22,800 | — | — |
| 1978-03-13 | $2.96 | $2.96 | 4,800 | — | — |
| 1978-03-10 | $2.96 | $2.96 | 4,800 | — | — |
| 1978-03-09 | $2.92 | $2.92 | 19,800 | — | — |
| 1978-03-08 | $2.88 | $2.87 | 11,400 | — | — |
| 1978-03-07 | $2.88 | $2.87 | 4,200 | — | — |
| 1978-03-06 | $2.88 | $2.87 | 6,000 | — | — |
| 1978-03-03 | $2.88 | $2.87 | 4,200 | — | — |
| 1978-03-02 | $2.88 | $2.87 | 19,200 | — | — |
| 1978-03-01 | $2.83 | $2.83 | 61,800 | — | — |
| 1978-02-28 | $2.75 | $2.75 | 13,200 | — | — |
| 1978-02-27 | $2.79 | $2.79 | 10,800 | — | — |
| 1978-02-24 | $2.83 | $2.83 | 57,000 | — | — |
| 1978-02-23 | $2.75 | $2.75 | 14,400 | — | — |
| 1978-02-22 | $2.83 | $2.83 | 9,000 | — | — |
| 1978-02-21 | $2.83 | $2.83 | 4,200 | — | — |
| 1978-02-17 | $2.83 | $2.83 | 1,800 | — | — |
| 1978-02-16 | $2.88 | $2.87 | 14,400 | — | — |
| 1978-02-15 | $2.92 | $2.92 | 31,800 | — | — |
| 1978-02-14 | $2.96 | $2.96 | 13,800 | — | — |
| 1978-02-13 | $2.96 | $2.96 | 24,000 | — | — |
| 1978-02-10 | $3.00 | $3.00 | 6,600 | — | — |
| 1978-02-09 | $2.96 | $2.96 | 0 | — | — |
| 1978-02-08 | $2.96 | $2.96 | 7,200 | — | — |
| 1978-02-07 | $2.96 | $2.96 | 7,800 | — | — |
| 1978-02-06 | $2.92 | $2.92 | 11,400 | — | — |
| 1978-02-03 | $2.92 | $2.92 | 14,400 | — | — |
| 1978-02-02 | $2.92 | $2.92 | 10,800 | — | — |
| 1978-02-01 | $2.88 | $2.87 | 13,800 | — | — |
| 1978-01-31 | $2.88 | $2.87 | 40,800 | — | — |
| 1978-01-30 | $2.92 | $2.92 | 16,800 | — | — |
| 1978-01-27 | $2.83 | $2.83 | 12,600 | — | — |
| 1978-01-26 | $2.83 | $2.83 | 31,800 | — | — |
| 1978-01-25 | $2.75 | $2.75 | 36,000 | — | — |
| 1978-01-24 | $2.58 | $2.58 | 10,200 | — | — |
| 1978-01-23 | $2.54 | $2.54 | 11,400 | — | — |
| 1978-01-20 | $2.54 | $2.54 | 11,400 | — | — |
| 1978-01-19 | $2.54 | $2.54 | 13,800 | — | — |
| 1978-01-18 | $2.54 | $2.54 | 26,400 | — | — |
| 1978-01-17 | $2.50 | $2.50 | 16,800 | — | — |
| 1978-01-16 | $2.54 | $2.54 | 9,000 | — | — |
| 1978-01-13 | $2.54 | $2.54 | 111,000 | — | — |
| 1978-01-12 | $2.29 | $2.29 | 63,600 | — | — |
| 1978-01-11 | $2.29 | $2.29 | 1,800 | — | — |
| 1978-01-10 | $2.29 | $2.29 | 5,400 | — | — |
| 1978-01-09 | $2.33 | $2.33 | 35,400 | — | — |
| 1978-01-06 | $2.46 | $2.46 | 33,000 | — | — |
| 1978-01-05 | $2.54 | $2.54 | 8,400 | — | — |
| 1978-01-04 | $2.54 | $2.54 | 3,600 | — | — |
| 1978-01-03 | $2.58 | $2.58 | 3,600 | — | — |