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
- 1973-05-08 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 | $0.19 | $0.19 | 115,200 | — | — |
| 1978-12-28 | $0.19 | $0.19 | 1,252,800 | — | — |
| 1978-12-27 | $0.19 | $0.19 | 518,400 | — | — |
| 1978-12-26 | $0.19 | $0.19 | 172,800 | — | — |
| 1978-12-22 | $0.19 | $0.19 | 1,022,400 | — | — |
| 1978-12-21 | $0.18 | $0.18 | 230,400 | — | — |
| 1978-12-20 | $0.18 | $0.18 | 345,600 | — | — |
| 1978-12-19 | $0.18 | $0.18 | 374,400 | — | — |
| 1978-12-18 | $0.18 | $0.18 | 230,400 | — | — |
| 1978-12-15 | $0.18 | $0.18 | 230,400 | — | — |
| 1978-12-14 | $0.18 | $0.18 | 273,600 | — | — |
| 1978-12-13 | $0.19 | $0.19 | 115,200 | — | — |
| 1978-12-12 | $0.19 | $0.19 | 374,400 | — | — |
| 1978-12-11 | $0.20 | $0.20 | 331,200 | — | — |
| 1978-12-08 | $0.20 | $0.20 | 216,000 | — | — |
| 1978-12-07 | $0.20 | $0.20 | 57,600 | — | — |
| 1978-12-06 | $0.19 | $0.19 | 777,600 | — | — |
| 1978-12-05 | $0.19 | $0.19 | 561,600 | — | — |
| 1978-12-04 | $0.19 | $0.19 | 216,000 | — | — |
| 1978-12-01 | $0.18 | $0.18 | 547,200 | — | — |
| 1978-11-30 | $0.18 | $0.18 | 0 | — | — |
| 1978-11-29 | $0.18 | $0.18 | 288,000 | — | — |
| 1978-11-28 | $0.18 | $0.18 | 1,699,200 | — | — |
| 1978-11-27 | $0.19 | $0.19 | 172,800 | — | — |
| 1978-11-24 | $0.19 | $0.19 | 86,400 | — | — |
| 1978-11-22 | $0.19 | $0.19 | 144,000 | — | — |
| 1978-11-21 | $0.19 | $0.19 | 288,000 | — | — |
| 1978-11-20 | $0.18 | $0.18 | 158,400 | — | — |
| 1978-11-17 | $0.18 | $0.18 | 100,800 | — | — |
| 1978-11-16 | $0.18 | $0.18 | 115,200 | — | — |
| 1978-11-15 | $0.17 | $0.17 | 144,000 | — | — |
| 1978-11-14 | $0.17 | $0.17 | 835,200 | — | — |
| 1978-11-13 | $0.18 | $0.18 | 115,200 | — | — |
| 1978-11-10 | $0.18 | $0.18 | 100,800 | — | — |
| 1978-11-09 | $0.18 | $0.18 | 1,411,200 | — | — |
| 1978-11-08 | $0.18 | $0.18 | 2,476,800 | — | — |
| 1978-11-07 | $0.17 | $0.17 | 1,440,000 | — | — |
| 1978-11-06 | $0.18 | $0.18 | 403,200 | — | — |
| 1978-11-03 | $0.18 | $0.18 | 432,000 | — | — |
| 1978-11-02 | $0.18 | $0.18 | 1,094,400 | — | — |
| 1978-11-01 | $0.17 | $0.17 | 3,772,800 | — | — |
| 1978-10-31 | $0.16 | $0.16 | 993,600 | — | — |
| 1978-10-30 | $0.16 | $0.16 | 1,670,400 | — | — |
| 1978-10-27 | $0.16 | $0.16 | 676,800 | — | — |
| 1978-10-26 | $0.16 | $0.16 | 633,600 | — | — |
| 1978-10-25 | $0.18 | $0.18 | 259,200 | — | — |
| 1978-10-24 | $0.18 | $0.18 | 547,200 | — | — |
| 1978-10-23 | $0.18 | $0.18 | 374,400 | — | — |
| 1978-10-20 | $0.19 | $0.19 | 518,400 | — | — |
| 1978-10-19 | $0.20 | $0.20 | 1,310,400 | — | — |
| 1978-10-18 | $0.20 | $0.20 | 504,000 | — | — |
| 1978-10-17 | $0.20 | $0.20 | 993,600 | — | — |
| 1978-10-16 | $0.21 | $0.21 | 144,000 | — | — |
| 1978-10-13 | $0.21 | $0.21 | 158,400 | — | — |
| 1978-10-12 | $0.22 | $0.22 | 1,512,000 | — | — |
| 1978-10-11 | $0.22 | $0.22 | 230,400 | — | — |
| 1978-10-10 | $0.22 | $0.22 | 604,800 | — | — |
| 1978-10-09 | $0.21 | $0.21 | 1,411,200 | — | — |
| 1978-10-06 | $0.21 | $0.21 | 1,281,600 | — | — |
| 1978-10-05 | $0.21 | $0.21 | 1,252,800 | — | — |
| 1978-10-04 | $0.21 | $0.21 | 792,000 | — | — |
| 1978-10-03 | $0.21 | $0.21 | 1,353,600 | — | — |
| 1978-10-02 | $0.21 | $0.21 | 820,800 | — | — |
| 1978-09-29 | $0.21 | $0.21 | 1,310,400 | — | — |
| 1978-09-28 | $0.21 | $0.21 | 2,937,600 | — | — |
| 1978-09-27 | $0.20 | $0.20 | 1,814,400 | — | — |
| 1978-09-26 | $0.20 | $0.20 | 691,200 | — | — |
| 1978-09-25 | $0.20 | $0.20 | 345,600 | — | — |
| 1978-09-22 | $0.20 | $0.20 | 2,275,200 | — | — |
| 1978-09-21 | $0.20 | $0.20 | 3,283,200 | — | — |
| 1978-09-20 | $0.20 | $0.20 | 3,254,400 | — | — |
| 1978-09-19 | $0.22 | $0.22 | 6,307,200 | — | — |
| 1978-09-18 | $0.22 | $0.22 | 230,400 | — | — |
| 1978-09-15 | $0.23 | $0.23 | 57,600 | — | — |
| 1978-09-14 | $0.23 | $0.23 | 345,600 | — | — |
| 1978-09-13 | $0.23 | $0.23 | 259,200 | — | — |
| 1978-09-12 | $0.23 | $0.23 | 115,200 | — | — |
| 1978-09-11 | $0.23 | $0.23 | 230,400 | — | — |
| 1978-09-08 | $0.23 | $0.23 | 28,800 | — | — |
| 1978-09-07 | $0.23 | $0.23 | 230,400 | — | — |
| 1978-09-06 | $0.23 | $0.23 | 331,200 | — | — |
| 1978-09-05 | $0.21 | $0.21 | 0 | — | — |
| 1978-09-01 | $0.21 | $0.21 | 100,800 | — | — |
| 1978-08-31 | $0.21 | $0.21 | 144,000 | — | — |
| 1978-08-30 | $0.21 | $0.21 | 201,600 | — | — |
| 1978-08-29 | $0.22 | $0.22 | 316,800 | — | — |
| 1978-08-28 | $0.22 | $0.22 | 172,800 | — | — |
| 1978-08-25 | $0.23 | $0.23 | 345,600 | — | — |
| 1978-08-24 | $0.22 | $0.22 | 230,400 | — | — |
| 1978-08-23 | $0.21 | $0.21 | 100,800 | — | — |
| 1978-08-22 | $0.21 | $0.21 | 331,200 | — | — |
| 1978-08-21 | $0.21 | $0.21 | 806,400 | — | — |
| 1978-08-18 | $0.22 | $0.22 | 115,200 | — | — |
| 1978-08-17 | $0.22 | $0.22 | 0 | — | — |
| 1978-08-16 | $0.22 | $0.22 | 273,600 | — | — |
| 1978-08-15 | $0.22 | $0.22 | 446,400 | — | — |
| 1978-08-14 | $0.21 | $0.21 | 432,000 | — | — |
| 1978-08-11 | $0.21 | $0.21 | 230,400 | — | — |
| 1978-08-10 | $0.21 | $0.21 | 403,200 | — | — |
| 1978-08-09 | $0.21 | $0.21 | 619,200 | — | — |
| 1978-08-08 | $0.21 | $0.21 | 86,400 | — | — |
| 1978-08-07 | $0.21 | $0.21 | 259,200 | — | — |
| 1978-08-04 | $0.21 | $0.21 | 878,400 | — | — |
| 1978-08-03 | $0.21 | $0.21 | 964,800 | — | — |
| 1978-08-02 | $0.21 | $0.21 | 633,600 | — | — |
| 1978-08-01 | $0.20 | $0.20 | 144,000 | — | — |
| 1978-07-31 | $0.20 | $0.20 | 100,800 | — | — |
| 1978-07-28 | $0.20 | $0.20 | 144,000 | — | — |
| 1978-07-27 | $0.20 | $0.20 | 331,200 | — | — |
| 1978-07-26 | $0.20 | $0.20 | 201,600 | — | — |
| 1978-07-25 | $0.20 | $0.20 | 460,800 | — | — |
| 1978-07-24 | $0.20 | $0.20 | 57,600 | — | — |
| 1978-07-21 | $0.20 | $0.20 | 158,400 | — | — |
| 1978-07-20 | $0.20 | $0.20 | 0 | — | — |
| 1978-07-19 | $0.20 | $0.20 | 57,600 | — | — |
| 1978-07-18 | $0.19 | $0.19 | 345,600 | — | — |
| 1978-07-17 | $0.19 | $0.19 | 2,188,800 | — | — |
| 1978-07-14 | $0.19 | $0.19 | 388,800 | — | — |
| 1978-07-13 | $0.18 | $0.18 | 28,800 | — | — |
| 1978-07-12 | $0.18 | $0.18 | 86,400 | — | — |
| 1978-07-11 | $0.18 | $0.18 | 57,600 | — | — |
| 1978-07-10 | $0.18 | $0.18 | 57,600 | — | — |
| 1978-07-07 | $0.18 | $0.18 | 1,440,000 | — | — |
| 1978-07-06 | $0.19 | $0.19 | 0 | — | — |
| 1978-07-05 | $0.19 | $0.19 | 1,843,200 | — | — |
| 1978-07-03 | $0.19 | $0.19 | 172,800 | — | — |
| 1978-06-30 | $0.19 | $0.19 | 28,800 | — | — |
| 1978-06-29 | $0.20 | $0.20 | 0 | — | — |
| 1978-06-28 | $0.20 | $0.20 | 489,600 | — | — |
| 1978-06-27 | $0.19 | $0.19 | 230,400 | — | — |
| 1978-06-26 | $0.18 | $0.18 | 432,000 | — | — |
| 1978-06-23 | $0.19 | $0.19 | 115,200 | — | — |
| 1978-06-22 | $0.19 | $0.19 | 86,400 | — | — |
| 1978-06-21 | $0.19 | $0.19 | 115,200 | — | — |
| 1978-06-20 | $0.19 | $0.19 | 100,800 | — | — |
| 1978-06-19 | $0.19 | $0.19 | 345,600 | — | — |
| 1978-06-16 | $0.20 | $0.20 | 144,000 | — | — |
| 1978-06-15 | $0.20 | $0.20 | 57,600 | — | — |
| 1978-06-14 | $0.20 | $0.20 | 460,800 | — | — |
| 1978-06-13 | $0.20 | $0.20 | 259,200 | — | — |
| 1978-06-12 | $0.20 | $0.20 | 4,968,000 | — | — |
| 1978-06-09 | $0.20 | $0.20 | 230,400 | — | — |
| 1978-06-08 | $0.20 | $0.20 | 273,600 | — | — |
| 1978-06-07 | $0.20 | $0.20 | 288,000 | — | — |
| 1978-06-06 | $0.20 | $0.20 | 230,400 | — | — |
| 1978-06-05 | $0.20 | $0.20 | 403,200 | — | — |
| 1978-06-02 | $0.19 | $0.19 | 288,000 | — | — |
| 1978-06-01 | $0.19 | $0.19 | 201,600 | — | — |
| 1978-05-31 | $0.19 | $0.19 | 374,400 | — | — |
| 1978-05-30 | $0.19 | $0.19 | 316,800 | — | — |
| 1978-05-26 | $0.19 | $0.19 | 115,200 | — | — |
| 1978-05-25 | $0.19 | $0.19 | 172,800 | — | — |
| 1978-05-24 | $0.19 | $0.19 | 1,209,600 | — | — |
| 1978-05-23 | $0.19 | $0.19 | 230,400 | — | — |
| 1978-05-22 | $0.19 | $0.19 | 1,152,000 | — | — |
| 1978-05-19 | $0.19 | $0.19 | 1,324,800 | — | — |
| 1978-05-18 | $0.19 | $0.19 | 460,800 | — | — |
| 1978-05-17 | $0.20 | $0.20 | 1,497,600 | — | — |
| 1978-05-16 | $0.20 | $0.20 | 2,462,400 | — | — |
| 1978-05-15 | $0.19 | $0.19 | 1,353,600 | — | — |
| 1978-05-12 | $0.19 | $0.19 | 748,800 | — | — |
| 1978-05-11 | $0.18 | $0.18 | 1,742,400 | — | — |
| 1978-05-10 | $0.18 | $0.18 | 2,908,800 | — | — |
| 1978-05-09 | $0.18 | $0.18 | 345,600 | — | — |
| 1978-05-08 | $0.18 | $0.18 | 460,800 | — | — |
| 1978-05-05 | $0.18 | $0.18 | 792,000 | — | — |
| 1978-05-04 | $0.18 | $0.18 | 403,200 | — | — |
| 1978-05-03 | $0.18 | $0.18 | 201,600 | — | — |
| 1978-05-02 | $0.18 | $0.18 | 216,000 | — | — |
| 1978-05-01 | $0.18 | $0.18 | 460,800 | — | — |
| 1978-04-28 | $0.18 | $0.18 | 993,600 | — | — |
| 1978-04-27 | $0.18 | $0.18 | 115,200 | — | — |
| 1978-04-26 | $0.18 | $0.18 | 230,400 | — | — |
| 1978-04-25 | $0.18 | $0.18 | 820,800 | — | — |
| 1978-04-24 | $0.18 | $0.18 | 504,000 | — | — |
| 1978-04-21 | $0.18 | $0.18 | 1,108,800 | — | — |
| 1978-04-20 | $0.18 | $0.18 | 1,238,400 | — | — |
| 1978-04-19 | $0.18 | $0.18 | 432,000 | — | — |
| 1978-04-18 | $0.18 | $0.18 | 518,400 | — | — |
| 1978-04-17 | $0.18 | $0.18 | 3,916,800 | — | — |
| 1978-04-14 | $0.18 | $0.18 | 576,000 | — | — |
| 1978-04-13 | $0.17 | $0.17 | 662,400 | — | — |
| 1978-04-12 | $0.17 | $0.17 | 1,036,800 | — | — |
| 1978-04-11 | $0.16 | $0.16 | 2,304,000 | — | — |
| 1978-04-10 | $0.16 | $0.16 | 504,000 | — | — |
| 1978-04-07 | $0.16 | $0.16 | 518,400 | — | — |
| 1978-04-06 | $0.16 | $0.16 | 3,225,600 | — | — |
| 1978-04-05 | $0.16 | $0.16 | 374,400 | — | — |
| 1978-04-04 | $0.16 | $0.16 | 115,200 | — | — |
| 1978-04-03 | $0.16 | $0.16 | 259,200 | — | — |
| 1978-03-31 | $0.16 | $0.16 | 403,200 | — | — |
| 1978-03-30 | $0.16 | $0.16 | 230,400 | — | — |
| 1978-03-29 | $0.15 | $0.15 | 172,800 | — | — |
| 1978-03-28 | $0.15 | $0.15 | 1,483,200 | — | — |
| 1978-03-27 | $0.15 | $0.15 | 28,800 | — | — |
| 1978-03-23 | $0.15 | $0.15 | 0 | — | — |
| 1978-03-22 | $0.15 | $0.15 | 172,800 | — | — |
| 1978-03-21 | $0.15 | $0.15 | 331,200 | — | — |
| 1978-03-20 | $0.15 | $0.15 | 216,000 | — | — |
| 1978-03-17 | $0.15 | $0.15 | 273,600 | — | — |
| 1978-03-16 | $0.14 | $0.14 | 86,400 | — | — |
| 1978-03-15 | $0.14 | $0.14 | 662,400 | — | — |
| 1978-03-14 | $0.14 | $0.14 | 57,600 | — | — |
| 1978-03-13 | $0.14 | $0.14 | 115,200 | — | — |
| 1978-03-10 | $0.14 | $0.14 | 86,400 | — | — |
| 1978-03-09 | $0.14 | $0.14 | 28,800 | — | — |
| 1978-03-08 | $0.14 | $0.14 | 446,400 | — | — |
| 1978-03-07 | $0.14 | $0.14 | 57,600 | — | — |
| 1978-03-06 | $0.14 | $0.14 | 144,000 | — | — |
| 1978-03-03 | $0.14 | $0.14 | 0 | — | — |
| 1978-03-02 | $0.14 | $0.14 | 57,600 | — | — |
| 1978-03-01 | $0.14 | $0.14 | 57,600 | — | — |
| 1978-02-28 | $0.14 | $0.14 | 216,000 | — | — |
| 1978-02-27 | $0.14 | $0.14 | 0 | — | — |
| 1978-02-24 | $0.14 | $0.14 | 57,600 | — | — |
| 1978-02-23 | $0.14 | $0.14 | 230,400 | — | — |
| 1978-02-22 | $0.14 | $0.14 | 144,000 | — | — |
| 1978-02-21 | $0.14 | $0.14 | 0 | — | — |
| 1978-02-17 | $0.14 | $0.14 | 158,400 | — | — |
| 1978-02-16 | $0.14 | $0.14 | 1,382,400 | — | — |
| 1978-02-15 | $0.14 | $0.14 | 0 | — | — |
| 1978-02-14 | $0.14 | $0.14 | 0 | — | — |
| 1978-02-13 | $0.14 | $0.14 | 0 | — | — |
| 1978-02-10 | $0.14 | $0.14 | 28,800 | — | — |
| 1978-02-09 | $0.14 | $0.14 | 100,800 | — | — |
| 1978-02-08 | $0.14 | $0.14 | 0 | — | — |
| 1978-02-07 | $0.14 | $0.14 | 100,800 | — | — |
| 1978-02-06 | $0.14 | $0.14 | 57,600 | — | — |
| 1978-02-03 | $0.14 | $0.14 | 57,600 | — | — |
| 1978-02-02 | $0.14 | $0.14 | 144,000 | — | — |
| 1978-02-01 | $0.14 | $0.14 | 0 | — | — |
| 1978-01-31 | $0.14 | $0.14 | 1,252,800 | — | — |
| 1978-01-30 | $0.13 | $0.13 | 0 | — | — |
| 1978-01-27 | $0.13 | $0.13 | 288,000 | — | — |
| 1978-01-26 | $0.13 | $0.13 | 1,152,000 | — | — |
| 1978-01-25 | $0.13 | $0.13 | 288,000 | — | — |
| 1978-01-24 | $0.13 | $0.13 | 374,400 | — | — |
| 1978-01-23 | $0.13 | $0.13 | 1,022,400 | — | — |
| 1978-01-20 | $0.13 | $0.13 | 0 | — | — |
| 1978-01-19 | $0.13 | $0.13 | 720,000 | — | — |
| 1978-01-18 | $0.13 | $0.13 | 57,600 | — | — |
| 1978-01-17 | $0.13 | $0.13 | 57,600 | — | — |
| 1978-01-16 | $0.13 | $0.13 | 0 | — | — |
| 1978-01-13 | $0.13 | $0.13 | 0 | — | — |
| 1978-01-12 | $0.13 | $0.13 | 100,800 | — | — |
| 1978-01-11 | $0.13 | $0.13 | 43,200 | — | — |
| 1978-01-10 | $0.13 | $0.13 | 144,000 | — | — |
| 1978-01-09 | $0.13 | $0.13 | 1,425,600 | — | — |
| 1978-01-06 | $0.13 | $0.13 | 230,400 | — | — |
| 1978-01-05 | $0.14 | $0.14 | 100,800 | — | — |
| 1978-01-04 | $0.13 | $0.13 | 1,454,400 | — | — |
| 1978-01-03 | $0.13 | $0.13 | 720,000 | — | — |