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 | $0.72 | $0.72 | 163,200 | — | — |
| 1978-12-28 | $0.71 | $0.71 | 542,400 | — | — |
| 1978-12-27 | $0.73 | $0.73 | 2,827,200 | — | — |
| 1978-12-26 | $0.72 | $0.72 | 316,800 | — | — |
| 1978-12-22 | $0.74 | $0.74 | 528,000 | — | — |
| 1978-12-21 | $0.73 | $0.73 | 1,017,600 | — | — |
| 1978-12-20 | $0.72 | $0.72 | 513,600 | — | — |
| 1978-12-19 | $0.72 | $0.72 | 1,214,400 | — | — |
| 1978-12-18 | $0.70 | $0.70 | 1,228,800 | — | — |
| 1978-12-15 | $0.72 | $0.72 | 840,000 | — | — |
| 1978-12-14 | $0.74 | $0.74 | 177,600 | — | — |
| 1978-12-13 | $0.74 | $0.74 | 451,200 | — | — |
| 1978-12-12 | $0.76 | $0.76 | 316,800 | — | — |
| 1978-12-11 | $0.75 | $0.75 | 235,200 | — | — |
| 1978-12-08 | $0.77 | $0.77 | 182,400 | — | — |
| 1978-12-07 | $0.77 | $0.77 | 57,600 | — | — |
| 1978-12-06 | $0.77 | $0.77 | 2,952,000 | — | — |
| 1978-12-05 | $0.78 | $0.78 | 1,627,200 | — | — |
| 1978-12-04 | $0.76 | $0.76 | 336,000 | — | — |
| 1978-12-01 | $0.76 | $0.76 | 892,800 | — | — |
| 1978-11-30 | $0.74 | $0.74 | 1,459,200 | — | — |
| 1978-11-29 | $0.73 | $0.73 | 753,600 | — | — |
| 1978-11-28 | $0.73 | $0.73 | 508,800 | — | — |
| 1978-11-27 | $0.74 | $0.74 | 153,600 | — | — |
| 1978-11-24 | $0.75 | $0.75 | 316,800 | — | — |
| 1978-11-22 | $0.74 | $0.74 | 350,400 | — | — |
| 1978-11-21 | $0.75 | $0.75 | 105,600 | — | — |
| 1978-11-20 | $0.75 | $0.75 | 763,200 | — | — |
| 1978-11-17 | $0.74 | $0.74 | 1,195,200 | — | — |
| 1978-11-16 | $0.71 | $0.71 | 1,646,400 | — | — |
| 1978-11-15 | $0.73 | $0.73 | 849,600 | — | — |
| 1978-11-14 | $0.75 | $0.75 | 840,000 | — | — |
| 1978-11-13 | $0.77 | $0.77 | 460,800 | — | — |
| 1978-11-10 | $0.77 | $0.77 | 28,800 | — | — |
| 1978-11-09 | $0.76 | $0.76 | 206,400 | — | — |
| 1978-11-08 | $0.75 | $0.75 | 1,156,800 | — | — |
| 1978-11-07 | $0.76 | $0.76 | 417,600 | — | — |
| 1978-11-06 | $0.77 | $0.77 | 360,000 | — | — |
| 1978-11-03 | $0.78 | $0.78 | 576,000 | — | — |
| 1978-11-02 | $0.78 | $0.78 | 264,000 | — | — |
| 1978-11-01 | $0.79 | $0.79 | 1,056,000 | — | — |
| 1978-10-31 | $0.76 | $0.76 | 1,454,400 | — | — |
| 1978-10-30 | $0.75 | $0.75 | 772,800 | — | — |
| 1978-10-27 | $0.77 | $0.77 | 2,222,400 | — | — |
| 1978-10-26 | $0.77 | $0.77 | 1,276,800 | — | — |
| 1978-10-25 | $0.78 | $0.78 | 854,400 | — | — |
| 1978-10-24 | $0.78 | $0.78 | 3,115,200 | — | — |
| 1978-10-23 | $0.76 | $0.76 | 1,233,600 | — | — |
| 1978-10-20 | $0.74 | $0.74 | 1,387,200 | — | — |
| 1978-10-19 | $0.76 | $0.76 | 1,339,200 | — | — |
| 1978-10-18 | $0.77 | $0.77 | 1,742,400 | — | — |
| 1978-10-17 | $0.78 | $0.78 | 1,108,800 | — | — |
| 1978-10-16 | $0.81 | $0.81 | 604,800 | — | — |
| 1978-10-13 | $0.81 | $0.81 | 624,000 | — | — |
| 1978-10-12 | $0.81 | $0.81 | 1,214,400 | — | — |
| 1978-10-11 | $0.80 | $0.80 | 451,200 | — | — |
| 1978-10-10 | $0.79 | $0.79 | 912,000 | — | — |
| 1978-10-09 | $0.79 | $0.79 | 720,000 | — | — |
| 1978-10-06 | $0.79 | $0.79 | 1,502,400 | — | — |
| 1978-10-05 | $0.79 | $0.79 | 2,308,800 | — | — |
| 1978-10-04 | $0.79 | $0.79 | 2,544,000 | — | — |
| 1978-10-03 | $0.79 | $0.79 | 331,200 | — | — |
| 1978-10-02 | $0.80 | $0.80 | 115,200 | — | — |
| 1978-09-29 | $0.82 | $0.82 | 3,340,800 | — | — |
| 1978-09-28 | $0.83 | $0.83 | 1,046,400 | — | — |
| 1978-09-27 | $0.81 | $0.81 | 2,193,600 | — | — |
| 1978-09-26 | $0.82 | $0.82 | 1,334,400 | — | — |
| 1978-09-25 | $0.81 | $0.81 | 182,400 | — | — |
| 1978-09-22 | $0.82 | $0.82 | 1,420,800 | — | — |
| 1978-09-21 | $0.84 | $0.84 | 422,400 | — | — |
| 1978-09-20 | $0.84 | $0.84 | 1,171,200 | — | — |
| 1978-09-19 | $0.84 | $0.84 | 422,400 | — | — |
| 1978-09-18 | $0.85 | $0.85 | 1,137,600 | — | — |
| 1978-09-15 | $0.85 | $0.85 | 1,080,000 | — | — |
| 1978-09-14 | $0.86 | $0.86 | 907,200 | — | — |
| 1978-09-13 | $0.85 | $0.85 | 1,281,600 | — | — |
| 1978-09-12 | $0.84 | $0.84 | 1,051,200 | — | — |
| 1978-09-11 | $0.84 | $0.84 | 1,488,000 | — | — |
| 1978-09-08 | $0.82 | $0.82 | 1,689,600 | — | — |
| 1978-09-07 | $0.83 | $0.83 | 1,396,800 | — | — |
| 1978-09-06 | $0.84 | $0.84 | 705,600 | — | — |
| 1978-09-05 | $0.84 | $0.84 | 1,867,200 | — | — |
| 1978-09-01 | $0.84 | $0.84 | 460,800 | — | — |
| 1978-08-31 | $0.84 | $0.84 | 571,200 | — | — |
| 1978-08-30 | $0.85 | $0.85 | 1,502,400 | — | — |
| 1978-08-29 | $0.85 | $0.85 | 192,000 | — | — |
| 1978-08-28 | $0.84 | $0.84 | 1,372,800 | — | — |
| 1978-08-25 | $0.87 | $0.87 | 964,800 | — | — |
| 1978-08-24 | $0.87 | $0.87 | 1,214,400 | — | — |
| 1978-08-23 | $0.88 | $0.88 | 2,006,400 | — | — |
| 1978-08-22 | $0.87 | $0.87 | 2,054,400 | — | — |
| 1978-08-21 | $0.87 | $0.87 | 566,400 | — | — |
| 1978-08-18 | $0.86 | $0.86 | 1,579,200 | — | — |
| 1978-08-17 | $0.88 | $0.88 | 1,281,600 | — | — |
| 1978-08-16 | $0.88 | $0.88 | 830,400 | — | — |
| 1978-08-15 | $0.88 | $0.88 | 1,531,200 | — | — |
| 1978-08-14 | $0.89 | $0.89 | 542,400 | — | — |
| 1978-08-11 | $0.89 | $0.89 | 1,137,600 | — | — |
| 1978-08-10 | $0.89 | $0.89 | 369,600 | — | — |
| 1978-08-09 | $0.89 | $0.89 | 758,400 | — | — |
| 1978-08-08 | $0.89 | $0.89 | 3,835,200 | — | — |
| 1978-08-07 | $0.87 | $0.87 | 1,780,800 | — | — |
| 1978-08-04 | $0.85 | $0.85 | 955,200 | — | — |
| 1978-08-03 | $0.86 | $0.86 | 2,764,800 | — | — |
| 1978-08-02 | $0.84 | $0.84 | 1,233,600 | — | — |
| 1978-08-01 | $0.81 | $0.81 | 3,686,400 | — | — |
| 1978-07-31 | $0.79 | $0.79 | 465,600 | — | — |
| 1978-07-28 | $0.79 | $0.79 | 2,174,400 | — | — |
| 1978-07-27 | $0.78 | $0.78 | 1,248,000 | — | — |
| 1978-07-26 | $0.78 | $0.78 | 2,520,000 | — | — |
| 1978-07-25 | $0.76 | $0.76 | 816,000 | — | — |
| 1978-07-24 | $0.77 | $0.77 | 950,400 | — | — |
| 1978-07-21 | $0.78 | $0.78 | 1,022,400 | — | — |
| 1978-07-20 | $0.80 | $0.80 | 1,987,200 | — | — |
| 1978-07-19 | $0.79 | $0.79 | 6,912,000 | — | — |
| 1978-07-18 | $0.76 | $0.76 | 196,800 | — | — |
| 1978-07-17 | $0.77 | $0.77 | 5,299,200 | — | — |
| 1978-07-14 | $0.78 | $0.78 | 1,348,800 | — | — |
| 1978-07-13 | $0.78 | $0.78 | 2,049,600 | — | — |
| 1978-07-12 | $0.78 | $0.78 | 1,785,600 | — | — |
| 1978-07-11 | $0.78 | $0.78 | 3,384,000 | — | — |
| 1978-07-10 | $0.77 | $0.77 | 1,056,000 | — | — |
| 1978-07-07 | $0.79 | $0.79 | 1,972,800 | — | — |
| 1978-07-06 | $0.78 | $0.78 | 2,467,200 | — | — |
| 1978-07-05 | $0.79 | $0.79 | 748,800 | — | — |
| 1978-07-03 | $0.79 | $0.79 | 364,800 | — | — |
| 1978-06-30 | $0.79 | $0.79 | 2,491,200 | — | — |
| 1978-06-29 | $0.78 | $0.78 | 1,440,000 | — | — |
| 1978-06-28 | $0.77 | $0.77 | 523,200 | — | — |
| 1978-06-27 | $0.77 | $0.77 | 1,747,200 | — | — |
| 1978-06-26 | $0.78 | $0.78 | 1,972,800 | — | — |
| 1978-06-23 | $0.80 | $0.80 | 1,387,200 | — | — |
| 1978-06-22 | $0.80 | $0.80 | 3,360,000 | — | — |
| 1978-06-21 | $0.80 | $0.80 | 2,001,600 | — | — |
| 1978-06-20 | $0.79 | $0.79 | 537,600 | — | — |
| 1978-06-19 | $0.80 | $0.80 | 2,318,400 | — | — |
| 1978-06-16 | $0.81 | $0.81 | 2,179,200 | — | — |
| 1978-06-15 | $0.83 | $0.83 | 1,017,600 | — | — |
| 1978-06-14 | $0.85 | $0.85 | 792,000 | — | — |
| 1978-06-13 | $0.85 | $0.85 | 1,483,200 | — | — |
| 1978-06-12 | $0.87 | $0.87 | 1,180,800 | — | — |
| 1978-06-09 | $0.87 | $0.87 | 1,286,400 | — | — |
| 1978-06-08 | $0.87 | $0.87 | 1,651,200 | — | — |
| 1978-06-07 | $0.87 | $0.87 | 4,718,400 | — | — |
| 1978-06-06 | $0.87 | $0.87 | 1,843,200 | — | — |
| 1978-06-05 | $0.86 | $0.86 | 518,400 | — | — |
| 1978-06-02 | $0.86 | $0.86 | 2,558,400 | — | — |
| 1978-06-01 | $0.85 | $0.85 | 518,400 | — | — |
| 1978-05-31 | $0.84 | $0.84 | 3,292,800 | — | — |
| 1978-05-30 | $0.83 | $0.83 | 3,148,800 | — | — |
| 1978-05-26 | $0.83 | $0.83 | 2,203,200 | — | — |
| 1978-05-25 | $0.83 | $0.83 | 3,604,800 | — | — |
| 1978-05-24 | $0.84 | $0.84 | 2,524,800 | — | — |
| 1978-05-23 | $0.90 | $0.90 | 331,200 | — | — |
| 1978-05-22 | $0.90 | $0.90 | 691,200 | — | — |
| 1978-05-19 | $0.90 | $0.90 | 2,472,000 | — | — |
| 1978-05-18 | $0.92 | $0.92 | 1,267,200 | — | — |
| 1978-05-17 | $0.92 | $0.92 | 3,715,200 | — | — |
| 1978-05-16 | $0.88 | $0.88 | 1,809,600 | — | — |
| 1978-05-15 | $0.88 | $0.88 | 1,161,600 | — | — |
| 1978-05-12 | $0.88 | $0.88 | 806,400 | — | — |
| 1978-05-11 | $0.89 | $0.89 | 1,137,600 | — | — |
| 1978-05-10 | $0.89 | $0.89 | 465,600 | — | — |
| 1978-05-09 | $0.90 | $0.90 | 268,800 | — | — |
| 1978-05-08 | $0.90 | $0.90 | 768,000 | — | — |
| 1978-05-05 | $0.90 | $0.90 | 475,200 | — | — |
| 1978-05-04 | $0.89 | $0.89 | 1,896,000 | — | — |
| 1978-05-03 | $0.90 | $0.90 | 1,468,800 | — | — |
| 1978-05-02 | $0.91 | $0.91 | 801,600 | — | — |
| 1978-05-01 | $0.90 | $0.90 | 1,070,400 | — | — |
| 1978-04-28 | $0.88 | $0.88 | 1,814,400 | — | — |
| 1978-04-27 | $0.88 | $0.88 | 1,166,400 | — | — |
| 1978-04-26 | $0.88 | $0.88 | 3,273,600 | — | — |
| 1978-04-25 | $0.88 | $0.88 | 3,552,000 | — | — |
| 1978-04-24 | $0.83 | $0.83 | 859,200 | — | — |
| 1978-04-21 | $0.83 | $0.83 | 806,400 | — | — |
| 1978-04-20 | $0.83 | $0.83 | 3,153,600 | — | — |
| 1978-04-19 | $0.83 | $0.83 | 2,376,000 | — | — |
| 1978-04-18 | $0.83 | $0.83 | 1,334,400 | — | — |
| 1978-04-17 | $0.83 | $0.83 | 1,766,400 | — | — |
| 1978-04-14 | $0.82 | $0.82 | 1,497,600 | — | — |
| 1978-04-13 | $0.80 | $0.80 | 2,995,200 | — | — |
| 1978-04-12 | $0.80 | $0.80 | 172,800 | — | — |
| 1978-04-11 | $0.81 | $0.81 | 681,600 | — | — |
| 1978-04-10 | $0.81 | $0.81 | 1,257,600 | — | — |
| 1978-04-07 | $0.82 | $0.82 | 393,600 | — | — |
| 1978-04-06 | $0.81 | $0.81 | 1,046,400 | — | — |
| 1978-04-05 | $0.81 | $0.81 | 1,617,600 | — | — |
| 1978-04-04 | $0.81 | $0.81 | 1,104,000 | — | — |
| 1978-04-03 | $0.81 | $0.81 | 1,972,800 | — | — |
| 1978-03-31 | $0.81 | $0.81 | 1,440,000 | — | — |
| 1978-03-30 | $0.82 | $0.82 | 220,800 | — | — |
| 1978-03-29 | $0.82 | $0.82 | 580,800 | — | — |
| 1978-03-28 | $0.82 | $0.82 | 1,195,200 | — | — |
| 1978-03-27 | $0.81 | $0.81 | 1,084,800 | — | — |
| 1978-03-23 | $0.81 | $0.81 | 1,833,600 | — | — |
| 1978-03-22 | $0.81 | $0.81 | 2,030,400 | — | — |
| 1978-03-21 | $0.82 | $0.82 | 1,411,200 | — | — |
| 1978-03-20 | $0.83 | $0.83 | 2,150,400 | — | — |
| 1978-03-17 | $0.82 | $0.82 | 1,843,200 | — | — |
| 1978-03-16 | $0.79 | $0.79 | 873,600 | — | — |
| 1978-03-15 | $0.79 | $0.79 | 1,128,000 | — | — |
| 1978-03-14 | $0.78 | $0.78 | 422,400 | — | — |
| 1978-03-13 | $0.78 | $0.78 | 1,041,600 | — | — |
| 1978-03-10 | $0.78 | $0.78 | 1,910,400 | — | — |
| 1978-03-09 | $0.77 | $0.77 | 696,000 | — | — |
| 1978-03-08 | $0.76 | $0.76 | 993,600 | — | — |
| 1978-03-07 | $0.74 | $0.74 | 600,000 | — | — |
| 1978-03-06 | $0.74 | $0.74 | 273,600 | — | — |
| 1978-03-03 | $0.74 | $0.74 | 460,800 | — | — |
| 1978-03-02 | $0.74 | $0.74 | 422,400 | — | — |
| 1978-03-01 | $0.74 | $0.74 | 691,200 | — | — |
| 1978-02-28 | $0.74 | $0.74 | 2,083,200 | — | — |
| 1978-02-27 | $0.75 | $0.75 | 422,400 | — | — |
| 1978-02-24 | $0.74 | $0.74 | 427,200 | — | — |
| 1978-02-23 | $0.74 | $0.74 | 768,000 | — | — |
| 1978-02-22 | $0.74 | $0.74 | 518,400 | — | — |
| 1978-02-21 | $0.74 | $0.74 | 768,000 | — | — |
| 1978-02-17 | $0.75 | $0.75 | 38,400 | — | — |
| 1978-02-16 | $0.76 | $0.76 | 2,452,800 | — | — |
| 1978-02-15 | $0.76 | $0.76 | 1,075,200 | — | — |
| 1978-02-14 | $0.77 | $0.77 | 480,000 | — | — |
| 1978-02-13 | $0.77 | $0.77 | 312,000 | — | — |
| 1978-02-10 | $0.77 | $0.77 | 513,600 | — | — |
| 1978-02-09 | $0.78 | $0.78 | 777,600 | — | — |
| 1978-02-08 | $0.78 | $0.78 | 873,600 | — | — |
| 1978-02-07 | $0.77 | $0.77 | 465,600 | — | — |
| 1978-02-06 | $0.78 | $0.78 | 201,600 | — | — |
| 1978-02-03 | $0.78 | $0.78 | 321,600 | — | — |
| 1978-02-02 | $0.77 | $0.77 | 628,800 | — | — |
| 1978-02-01 | $0.77 | $0.77 | 1,075,200 | — | — |
| 1978-01-31 | $0.77 | $0.77 | 1,012,800 | — | — |
| 1978-01-30 | $0.77 | $0.77 | 2,832,000 | — | — |
| 1978-01-27 | $0.78 | $0.78 | 1,636,800 | — | — |
| 1978-01-26 | $0.78 | $0.78 | 1,521,600 | — | — |
| 1978-01-25 | $0.78 | $0.78 | 1,579,200 | — | — |
| 1978-01-24 | $0.78 | $0.78 | 1,368,000 | — | — |
| 1978-01-23 | $0.78 | $0.78 | 1,982,400 | — | — |
| 1978-01-20 | $0.80 | $0.80 | 0 | — | — |
| 1978-01-19 | $0.80 | $0.80 | 38,400 | — | — |
| 1978-01-18 | $0.80 | $0.80 | 124,800 | — | — |
| 1978-01-17 | $0.78 | $0.78 | 1,032,000 | — | — |
| 1978-01-16 | $0.78 | $0.78 | 1,536,000 | — | — |
| 1978-01-13 | $0.78 | $0.78 | 129,600 | — | — |
| 1978-01-12 | $0.77 | $0.77 | 417,600 | — | — |
| 1978-01-11 | $0.78 | $0.78 | 720,000 | — | — |
| 1978-01-10 | $0.79 | $0.79 | 484,800 | — | — |
| 1978-01-09 | $0.80 | $0.80 | 2,011,200 | — | — |
| 1978-01-06 | $0.81 | $0.81 | 1,934,400 | — | — |
| 1978-01-05 | $0.83 | $0.83 | 1,377,600 | — | — |
| 1978-01-04 | $0.85 | $0.85 | 422,400 | — | — |
| 1978-01-03 | $0.85 | $0.85 | 278,400 | — | — |