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
- 1975-06-12 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 | $6.25 | $6.25 | 104,400 | — | — |
| 1978-12-28 | $6.31 | $6.31 | 51,000 | — | — |
| 1978-12-27 | $6.38 | $6.38 | 47,800 | — | — |
| 1978-12-26 | $6.38 | $6.38 | 20,600 | — | — |
| 1978-12-22 | $6.38 | $6.38 | 313,400 | — | — |
| 1978-12-21 | $6.38 | $6.38 | 451,600 | — | — |
| 1978-12-20 | $6.31 | $6.31 | 0 | — | — |
| 1978-12-19 | $6.31 | $6.31 | 50,600 | — | — |
| 1978-12-18 | $6.25 | $6.25 | 47,400 | — | — |
| 1978-12-15 | $6.44 | $6.44 | 61,800 | — | — |
| 1978-12-14 | $6.19 | $6.19 | 28,200 | — | — |
| 1978-12-13 | $6.13 | $6.12 | 31,200 | — | — |
| 1978-12-12 | $6.19 | $6.19 | 80,000 | — | — |
| 1978-12-11 | $6.19 | $6.19 | 12,000 | — | — |
| 1978-12-08 | $6.25 | $6.25 | 41,400 | — | — |
| 1978-12-07 | $6.25 | $6.25 | 44,000 | — | — |
| 1978-12-06 | $6.19 | $6.19 | 80,600 | — | — |
| 1978-12-05 | $6.19 | $6.19 | 23,200 | — | — |
| 1978-12-04 | $6.19 | $6.19 | 18,800 | — | — |
| 1978-12-01 | $6.19 | $6.19 | 19,200 | — | — |
| 1978-11-30 | $6.13 | $6.12 | 13,400 | — | — |
| 1978-11-29 | $6.19 | $6.19 | 31,000 | — | — |
| 1978-11-28 | $6.25 | $6.25 | 40,600 | — | — |
| 1978-11-27 | $6.38 | $6.38 | 8,400 | — | — |
| 1978-11-24 | $6.44 | $6.44 | 6,600 | — | — |
| 1978-11-22 | $6.38 | $6.38 | 67,600 | — | — |
| 1978-11-21 | $6.31 | $6.31 | 12,800 | — | — |
| 1978-11-20 | $6.38 | $6.38 | 122,600 | — | — |
| 1978-11-17 | $6.38 | $6.38 | 13,000 | — | — |
| 1978-11-16 | $6.31 | $6.31 | 16,400 | — | — |
| 1978-11-15 | $6.25 | $6.25 | 13,800 | — | — |
| 1978-11-14 | $6.25 | $6.25 | 32,400 | — | — |
| 1978-11-13 | $6.38 | $6.38 | 13,400 | — | — |
| 1978-11-10 | $6.38 | $6.38 | 19,200 | — | — |
| 1978-11-09 | $6.31 | $6.31 | 6,000 | — | — |
| 1978-11-08 | $6.31 | $6.31 | 27,800 | — | — |
| 1978-11-07 | $6.19 | $6.19 | 35,200 | — | — |
| 1978-11-06 | $6.31 | $6.31 | 20,800 | — | — |
| 1978-11-03 | $6.38 | $6.38 | 44,600 | — | — |
| 1978-11-02 | $6.13 | $6.12 | 24,200 | — | — |
| 1978-11-01 | $6.19 | $6.19 | 53,800 | — | — |
| 1978-10-31 | $5.69 | $5.69 | 62,200 | — | — |
| 1978-10-30 | $5.63 | $5.62 | 60,000 | — | — |
| 1978-10-27 | $5.69 | $5.69 | 59,600 | — | — |
| 1978-10-26 | $5.75 | $5.75 | 85,800 | — | — |
| 1978-10-25 | $6.13 | $6.12 | 45,000 | — | — |
| 1978-10-24 | $6.25 | $6.25 | 36,400 | — | — |
| 1978-10-23 | $6.00 | $6.00 | 22,400 | — | — |
| 1978-10-20 | $6.06 | $6.06 | 41,000 | — | — |
| 1978-10-19 | $6.31 | $6.31 | 33,200 | — | — |
| 1978-10-18 | $6.25 | $6.25 | 47,600 | — | — |
| 1978-10-17 | $6.38 | $6.38 | 181,400 | — | — |
| 1978-10-16 | $7.00 | $7.00 | 34,400 | — | — |
| 1978-10-13 | $7.19 | $7.19 | 20,000 | — | — |
| 1978-10-12 | $7.19 | $7.19 | 81,600 | — | — |
| 1978-10-11 | $7.00 | $7.00 | 67,000 | — | — |
| 1978-10-10 | $7.19 | $7.19 | 23,200 | — | — |
| 1978-10-09 | $7.19 | $7.19 | 34,200 | — | — |
| 1978-10-06 | $7.19 | $7.19 | 79,600 | — | — |
| 1978-10-05 | $7.69 | $7.69 | 13,800 | — | — |
| 1978-10-04 | $7.69 | $7.69 | 25,400 | — | — |
| 1978-10-03 | $7.75 | $7.75 | 43,400 | — | — |
| 1978-10-02 | $7.88 | $7.87 | 14,800 | — | — |
| 1978-09-29 | $7.88 | $7.87 | 25,200 | — | — |
| 1978-09-28 | $7.75 | $7.75 | 20,000 | — | — |
| 1978-09-27 | $7.81 | $7.81 | 17,400 | — | — |
| 1978-09-26 | $7.81 | $7.81 | 29,200 | — | — |
| 1978-09-25 | $7.69 | $7.69 | 15,000 | — | — |
| 1978-09-22 | $7.63 | $7.62 | 43,200 | — | — |
| 1978-09-21 | $7.88 | $7.87 | 57,800 | — | — |
| 1978-09-20 | $7.88 | $7.87 | 51,400 | — | — |
| 1978-09-19 | $8.00 | $8.00 | 43,400 | — | — |
| 1978-09-18 | $8.13 | $8.12 | 63,000 | — | — |
| 1978-09-15 | $8.13 | $8.12 | 58,800 | — | — |
| 1978-09-14 | $8.25 | $8.25 | 37,200 | — | — |
| 1978-09-13 | $8.25 | $8.25 | 44,400 | — | — |
| 1978-09-12 | $8.38 | $8.37 | 62,000 | — | — |
| 1978-09-11 | $8.44 | $8.44 | 52,000 | — | — |
| 1978-09-08 | $8.31 | $8.31 | 47,600 | — | — |
| 1978-09-07 | $8.25 | $8.25 | 57,600 | — | — |
| 1978-09-06 | $8.13 | $8.12 | 45,200 | — | — |
| 1978-09-05 | $8.00 | $8.00 | 39,400 | — | — |
| 1978-09-01 | $7.81 | $7.81 | 8,800 | — | — |
| 1978-08-31 | $7.81 | $7.81 | 13,400 | — | — |
| 1978-08-30 | $7.81 | $7.81 | 21,400 | — | — |
| 1978-08-29 | $7.88 | $7.87 | 68,200 | — | — |
| 1978-08-28 | $7.94 | $7.94 | 50,200 | — | — |
| 1978-08-25 | $8.25 | $8.25 | 87,000 | — | — |
| 1978-08-24 | $8.25 | $8.25 | 117,600 | — | — |
| 1978-08-23 | $7.94 | $7.94 | 84,400 | — | — |
| 1978-08-22 | $7.88 | $7.87 | 60,600 | — | — |
| 1978-08-21 | $7.88 | $7.87 | 89,600 | — | — |
| 1978-08-18 | $7.50 | $7.50 | 74,600 | — | — |
| 1978-08-17 | $7.31 | $7.31 | 67,800 | — | — |
| 1978-08-16 | $7.25 | $7.25 | 37,800 | — | — |
| 1978-08-15 | $7.31 | $7.31 | 31,600 | — | — |
| 1978-08-14 | $7.38 | $7.37 | 73,000 | — | — |
| 1978-08-11 | $7.38 | $7.37 | 37,800 | — | — |
| 1978-08-10 | $7.44 | $7.44 | 62,200 | — | — |
| 1978-08-09 | $7.44 | $7.44 | 109,000 | — | — |
| 1978-08-08 | $7.25 | $7.25 | 43,600 | — | — |
| 1978-08-07 | $7.19 | $7.19 | 493,000 | — | — |
| 1978-08-04 | $7.19 | $7.19 | 18,200 | — | — |
| 1978-08-03 | $7.25 | $7.25 | 52,600 | — | — |
| 1978-08-02 | $7.25 | $7.25 | 30,200 | — | — |
| 1978-08-01 | $7.25 | $7.25 | 16,600 | — | — |
| 1978-07-31 | $7.25 | $7.25 | 21,800 | — | — |
| 1978-07-28 | $7.19 | $7.19 | 68,000 | — | — |
| 1978-07-27 | $7.19 | $7.19 | 12,600 | — | — |
| 1978-07-26 | $7.25 | $7.25 | 27,800 | — | — |
| 1978-07-25 | $7.25 | $7.25 | 30,200 | — | — |
| 1978-07-24 | $7.25 | $7.25 | 27,400 | — | — |
| 1978-07-21 | $7.25 | $7.25 | 44,000 | — | — |
| 1978-07-20 | $7.25 | $7.25 | 76,400 | — | — |
| 1978-07-19 | $7.31 | $7.31 | 51,600 | — | — |
| 1978-07-18 | $7.31 | $7.31 | 69,200 | — | — |
| 1978-07-17 | $7.44 | $7.44 | 34,600 | — | — |
| 1978-07-14 | $7.38 | $7.37 | 31,400 | — | — |
| 1978-07-13 | $7.38 | $7.37 | 18,200 | — | — |
| 1978-07-12 | $7.38 | $7.37 | 80,600 | — | — |
| 1978-07-11 | $7.31 | $7.31 | 95,200 | — | — |
| 1978-07-10 | $7.19 | $7.19 | 21,000 | — | — |
| 1978-07-07 | $7.13 | $7.12 | 6,400 | — | — |
| 1978-07-06 | $7.13 | $7.12 | 33,000 | — | — |
| 1978-07-05 | $7.19 | $7.19 | 30,400 | — | — |
| 1978-07-03 | $7.19 | $7.19 | 20,000 | — | — |
| 1978-06-30 | $7.19 | $7.19 | 9,400 | — | — |
| 1978-06-29 | $7.19 | $7.19 | 36,800 | — | — |
| 1978-06-28 | $7.19 | $7.19 | 44,000 | — | — |
| 1978-06-27 | $7.19 | $7.19 | 93,600 | — | — |
| 1978-06-26 | $7.25 | $7.25 | 54,000 | — | — |
| 1978-06-23 | $7.31 | $7.31 | 90,400 | — | — |
| 1978-06-22 | $7.31 | $7.31 | 55,000 | — | — |
| 1978-06-21 | $7.31 | $7.31 | 57,200 | — | — |
| 1978-06-20 | $7.44 | $7.44 | 61,800 | — | — |
| 1978-06-19 | $7.50 | $7.50 | 33,800 | — | — |
| 1978-06-16 | $7.56 | $7.56 | 46,600 | — | — |
| 1978-06-15 | $7.63 | $7.62 | 37,800 | — | — |
| 1978-06-14 | $7.63 | $7.62 | 170,400 | — | — |
| 1978-06-13 | $7.50 | $7.50 | 38,800 | — | — |
| 1978-06-12 | $7.44 | $7.44 | 73,800 | — | — |
| 1978-06-09 | $7.75 | $7.75 | 58,800 | — | — |
| 1978-06-08 | $7.75 | $7.75 | 81,200 | — | — |
| 1978-06-07 | $7.69 | $7.69 | 94,600 | — | — |
| 1978-06-06 | $7.69 | $7.69 | 151,600 | — | — |
| 1978-06-05 | $7.88 | $7.87 | 163,000 | — | — |
| 1978-06-02 | $7.38 | $7.37 | 253,600 | — | — |
| 1978-06-01 | $6.69 | $6.69 | 486,000 | — | — |
| 1978-05-31 | $6.44 | $6.44 | 56,200 | — | — |
| 1978-05-30 | $6.50 | $6.50 | 16,000 | — | — |
| 1978-05-26 | $6.50 | $6.50 | 98,600 | — | — |
| 1978-05-25 | $6.44 | $6.44 | 22,600 | — | — |
| 1978-05-24 | $6.50 | $6.50 | 24,400 | — | — |
| 1978-05-23 | $6.50 | $6.50 | 53,000 | — | — |
| 1978-05-22 | $6.88 | $6.87 | 69,200 | — | — |
| 1978-05-19 | $7.00 | $7.00 | 52,000 | — | — |
| 1978-05-18 | $7.19 | $7.19 | 73,000 | — | — |
| 1978-05-17 | $7.25 | $7.25 | 59,800 | — | — |
| 1978-05-16 | $7.25 | $7.25 | 44,600 | — | — |
| 1978-05-15 | $7.25 | $7.25 | 50,400 | — | — |
| 1978-05-12 | $7.31 | $7.31 | 78,800 | — | — |
| 1978-05-11 | $7.19 | $7.19 | 56,200 | — | — |
| 1978-05-10 | $7.19 | $7.19 | 74,600 | — | — |
| 1978-05-09 | $6.81 | $6.81 | 33,600 | — | — |
| 1978-05-08 | $6.81 | $6.81 | 92,400 | — | — |
| 1978-05-05 | $6.94 | $6.94 | 148,800 | — | — |
| 1978-05-04 | $6.69 | $6.69 | 274,800 | — | — |
| 1978-05-03 | $6.50 | $6.50 | 39,000 | — | — |
| 1978-05-02 | $6.44 | $6.44 | 60,400 | — | — |
| 1978-05-01 | $6.31 | $6.31 | 30,600 | — | — |
| 1978-04-28 | $6.38 | $6.38 | 33,000 | — | — |
| 1978-04-27 | $6.38 | $6.38 | 19,200 | — | — |
| 1978-04-26 | $6.38 | $6.38 | 64,600 | — | — |
| 1978-04-25 | $6.44 | $6.44 | 36,800 | — | — |
| 1978-04-24 | $6.44 | $6.44 | 39,000 | — | — |
| 1978-04-21 | $6.50 | $6.50 | 32,400 | — | — |
| 1978-04-20 | $6.44 | $6.44 | 24,200 | — | — |
| 1978-04-19 | $6.44 | $6.44 | 32,000 | — | — |
| 1978-04-18 | $6.50 | $6.50 | 18,400 | — | — |
| 1978-04-17 | $6.56 | $6.56 | 56,400 | — | — |
| 1978-04-14 | $6.50 | $6.50 | 15,400 | — | — |
| 1978-04-13 | $6.44 | $6.44 | 24,400 | — | — |
| 1978-04-12 | $6.38 | $6.38 | 18,000 | — | — |
| 1978-04-11 | $6.44 | $6.44 | 39,200 | — | — |
| 1978-04-10 | $6.50 | $6.50 | 43,400 | — | — |
| 1978-04-07 | $6.50 | $6.50 | 60,600 | — | — |
| 1978-04-06 | $6.44 | $6.44 | 113,400 | — | — |
| 1978-04-05 | $6.25 | $6.25 | 336,800 | — | — |
| 1978-04-04 | $6.13 | $6.12 | 67,400 | — | — |
| 1978-04-03 | $6.13 | $6.12 | 50,800 | — | — |
| 1978-03-31 | $6.19 | $6.19 | 33,200 | — | — |
| 1978-03-30 | $6.13 | $6.12 | 71,400 | — | — |
| 1978-03-29 | $6.13 | $6.12 | 32,200 | — | — |
| 1978-03-28 | $6.13 | $6.12 | 77,400 | — | — |
| 1978-03-27 | $6.13 | $6.12 | 20,600 | — | — |
| 1978-03-23 | $6.13 | $6.12 | 18,200 | — | — |
| 1978-03-22 | $6.13 | $6.12 | 50,000 | — | — |
| 1978-03-21 | $6.13 | $6.12 | 67,600 | — | — |
| 1978-03-20 | $6.06 | $6.06 | 48,200 | — | — |
| 1978-03-17 | $6.00 | $6.00 | 14,800 | — | — |
| 1978-03-16 | $5.94 | $5.94 | 45,200 | — | — |
| 1978-03-15 | $5.88 | $5.87 | 9,200 | — | — |
| 1978-03-14 | $5.94 | $5.94 | 21,400 | — | — |
| 1978-03-13 | $5.88 | $5.87 | 15,800 | — | — |
| 1978-03-10 | $5.88 | $5.87 | 13,000 | — | — |
| 1978-03-09 | $5.88 | $5.87 | 23,200 | — | — |
| 1978-03-08 | $5.94 | $5.94 | 33,600 | — | — |
| 1978-03-07 | $5.94 | $5.94 | 34,400 | — | — |
| 1978-03-06 | $5.94 | $5.94 | 28,600 | — | — |
| 1978-03-03 | $6.00 | $6.00 | 20,400 | — | — |
| 1978-03-02 | $6.06 | $6.06 | 6,200 | — | — |
| 1978-03-01 | $6.06 | $6.06 | 17,800 | — | — |
| 1978-02-28 | $6.13 | $6.12 | 25,800 | — | — |
| 1978-02-27 | $6.31 | $6.31 | 29,400 | — | — |
| 1978-02-24 | $6.50 | $6.50 | 29,200 | — | — |
| 1978-02-23 | $6.56 | $6.56 | 14,600 | — | — |
| 1978-02-22 | $6.56 | $6.56 | 29,400 | — | — |
| 1978-02-21 | $6.63 | $6.62 | 48,200 | — | — |
| 1978-02-17 | $6.81 | $6.81 | 41,600 | — | — |
| 1978-02-16 | $6.69 | $6.69 | 22,200 | — | — |
| 1978-02-15 | $6.69 | $6.69 | 25,800 | — | — |
| 1978-02-14 | $6.63 | $6.62 | 26,400 | — | — |
| 1978-02-13 | $6.56 | $6.56 | 16,800 | — | — |
| 1978-02-10 | $6.56 | $6.56 | 39,000 | — | — |
| 1978-02-09 | $6.50 | $6.50 | 45,000 | — | — |
| 1978-02-08 | $6.63 | $6.62 | 37,400 | — | — |
| 1978-02-07 | $6.50 | $6.50 | 23,800 | — | — |
| 1978-02-06 | $6.38 | $6.38 | 11,000 | — | — |
| 1978-02-03 | $6.38 | $6.38 | 29,400 | — | — |
| 1978-02-02 | $6.31 | $6.31 | 71,200 | — | — |
| 1978-02-01 | $6.25 | $6.25 | 34,200 | — | — |
| 1978-01-31 | $6.13 | $6.12 | 74,800 | — | — |
| 1978-01-30 | $6.13 | $6.12 | 74,000 | — | — |
| 1978-01-27 | $6.31 | $6.31 | 130,600 | — | — |
| 1978-01-26 | $6.38 | $6.38 | 19,200 | — | — |
| 1978-01-25 | $6.50 | $6.50 | 10,400 | — | — |
| 1978-01-24 | $6.50 | $6.50 | 61,000 | — | — |
| 1978-01-23 | $6.50 | $6.50 | 49,000 | — | — |
| 1978-01-20 | $6.63 | $6.62 | 4,600 | — | — |
| 1978-01-19 | $6.63 | $6.62 | 39,200 | — | — |
| 1978-01-18 | $6.56 | $6.56 | 19,000 | — | — |
| 1978-01-17 | $6.56 | $6.56 | 36,800 | — | — |
| 1978-01-16 | $6.31 | $6.31 | 18,200 | — | — |
| 1978-01-13 | $6.31 | $6.31 | 13,200 | — | — |
| 1978-01-12 | $6.31 | $6.31 | 60,400 | — | — |
| 1978-01-11 | $6.19 | $6.19 | 32,000 | — | — |
| 1978-01-10 | $6.13 | $6.12 | 81,200 | — | — |
| 1978-01-09 | $6.13 | $6.12 | 98,800 | — | — |
| 1978-01-06 | $6.38 | $6.38 | 52,200 | — | — |
| 1978-01-05 | $6.44 | $6.44 | 49,400 | — | — |
| 1978-01-04 | $6.63 | $6.62 | 42,600 | — | — |
| 1978-01-03 | $6.50 | $6.50 | 46,600 | — | — |