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 | $8.90 | $8.90 | 8,382 | — | — |
| 1978-12-28 | $8.90 | $8.90 | 9,500 | — | — |
| 1978-12-27 | $8.59 | $8.59 | 119,583 | — | — |
| 1978-12-26 | $8.46 | $8.46 | 11,735 | — | — |
| 1978-12-22 | $8.41 | $8.41 | 131,318 | — | — |
| 1978-12-21 | $8.43 | $8.43 | 17,882 | — | — |
| 1978-12-20 | $8.41 | $8.41 | 16,764 | — | — |
| 1978-12-19 | $8.43 | $8.43 | 34,646 | — | — |
| 1978-12-18 | $8.52 | $8.52 | 77,673 | — | — |
| 1978-12-15 | $8.75 | $8.75 | 35,204 | — | — |
| 1978-12-14 | $8.86 | $8.86 | 6,706 | — | — |
| 1978-12-13 | $8.90 | $8.90 | 39,116 | — | — |
| 1978-12-12 | $8.95 | $8.95 | 12,294 | — | — |
| 1978-12-11 | $9.10 | $9.10 | 54,204 | — | — |
| 1978-12-08 | $9.08 | $9.08 | 11,735 | — | — |
| 1978-12-07 | $9.06 | $9.06 | 10,058 | — | — |
| 1978-12-06 | $8.99 | $8.99 | 55,880 | — | — |
| 1978-12-05 | $8.77 | $8.77 | 23,470 | — | — |
| 1978-12-04 | $8.63 | $8.63 | 267,665 | — | — |
| 1978-12-01 | $8.50 | $8.50 | 94,437 | — | — |
| 1978-11-30 | $8.52 | $8.52 | 10,617 | — | — |
| 1978-11-29 | $8.39 | $8.39 | 3,912 | — | — |
| 1978-11-28 | $8.21 | $8.21 | 19,558 | — | — |
| 1978-11-27 | $8.14 | $8.14 | 60,909 | — | — |
| 1978-11-24 | $8.32 | $8.32 | 559 | — | — |
| 1978-11-22 | $8.32 | $8.32 | 10,617 | — | — |
| 1978-11-21 | $8.16 | $8.16 | 13,970 | — | — |
| 1978-11-20 | $8.05 | $8.05 | 11,735 | — | — |
| 1978-11-17 | $8.12 | $8.12 | 44,704 | — | — |
| 1978-11-16 | $8.16 | $8.16 | 12,294 | — | — |
| 1978-11-15 | $8.14 | $8.14 | 209,550 | — | — |
| 1978-11-14 | $8.23 | $8.23 | 15,646 | — | — |
| 1978-11-13 | $8.37 | $8.37 | 16,205 | — | — |
| 1978-11-10 | $8.41 | $8.41 | 3,353 | — | — |
| 1978-11-09 | $8.34 | $8.34 | 5,588 | — | — |
| 1978-11-08 | $8.25 | $8.25 | 15,088 | — | — |
| 1978-11-07 | $8.10 | $8.10 | 46,380 | — | — |
| 1978-11-06 | $8.23 | $8.23 | 4,470 | — | — |
| 1978-11-03 | $8.28 | $8.28 | 6,147 | — | — |
| 1978-11-02 | $8.32 | $8.32 | 73,203 | — | — |
| 1978-11-01 | $8.37 | $8.37 | 43,586 | — | — |
| 1978-10-31 | $8.28 | $8.28 | 15,646 | — | — |
| 1978-10-30 | $8.25 | $8.25 | 17,882 | — | — |
| 1978-10-27 | $8.23 | $8.23 | 16,764 | — | — |
| 1978-10-26 | $8.28 | $8.28 | 5,029 | — | — |
| 1978-10-25 | $8.21 | $8.21 | 9,500 | — | — |
| 1978-10-24 | $8.16 | $8.16 | 5,588 | — | — |
| 1978-10-23 | $8.10 | $8.10 | 190,551 | — | — |
| 1978-10-20 | $8.41 | $8.41 | 81,585 | — | — |
| 1978-10-19 | $8.41 | $8.41 | 14,529 | — | — |
| 1978-10-18 | $8.41 | $8.41 | 16,764 | — | — |
| 1978-10-17 | $8.43 | $8.43 | 44,145 | — | — |
| 1978-10-16 | $8.52 | $8.52 | 15,088 | — | — |
| 1978-10-13 | $8.84 | $8.84 | 17,323 | — | — |
| 1978-10-12 | $8.95 | $8.95 | 358,750 | — | — |
| 1978-10-11 | $8.86 | $8.86 | 5,029 | — | — |
| 1978-10-10 | $8.81 | $8.81 | 16,205 | — | — |
| 1978-10-09 | $8.81 | $8.81 | 1,676 | — | — |
| 1978-10-06 | $8.77 | $8.77 | 102,819 | — | — |
| 1978-10-05 | $8.75 | $8.75 | 20,117 | — | — |
| 1978-10-04 | $8.66 | $8.66 | 4,470 | — | — |
| 1978-10-03 | $8.72 | $8.72 | 5,588 | — | — |
| 1978-10-02 | $8.77 | $8.77 | 9,500 | — | — |
| 1978-09-29 | $8.63 | $8.63 | 10,617 | — | — |
| 1978-09-28 | $8.72 | $8.72 | 22,352 | — | — |
| 1978-09-27 | $8.90 | $8.90 | 3,353 | — | — |
| 1978-09-26 | $8.97 | $8.97 | 22,911 | — | — |
| 1978-09-25 | $9.10 | $9.10 | 5,029 | — | — |
| 1978-09-22 | $9.10 | $9.10 | 9,500 | — | — |
| 1978-09-21 | $9.08 | $9.08 | 2,235 | — | — |
| 1978-09-20 | $8.99 | $8.99 | 39,675 | — | — |
| 1978-09-19 | $8.99 | $8.99 | 41,910 | — | — |
| 1978-09-18 | $9.01 | $9.01 | 12,294 | — | — |
| 1978-09-15 | $8.95 | $8.95 | 18,999 | — | — |
| 1978-09-14 | $9.28 | $9.28 | 12,852 | — | — |
| 1978-09-13 | $9.33 | $9.33 | 125,730 | — | — |
| 1978-09-12 | $9.46 | $9.46 | 10,617 | — | — |
| 1978-09-11 | $9.46 | $9.46 | 47,498 | — | — |
| 1978-09-08 | $9.44 | $9.44 | 49,174 | — | — |
| 1978-09-07 | $9.42 | $9.42 | 51,968 | — | — |
| 1978-09-06 | $9.48 | $9.48 | 35,204 | — | — |
| 1978-09-05 | $9.42 | $9.42 | 37,440 | — | — |
| 1978-09-01 | $9.33 | $9.33 | 7,823 | — | — |
| 1978-08-31 | $9.22 | $9.22 | 12,852 | — | — |
| 1978-08-30 | $9.17 | $9.17 | 63,144 | — | — |
| 1978-08-29 | $9.13 | $9.13 | 61,468 | — | — |
| 1978-08-28 | $9.13 | $9.13 | 30,175 | — | — |
| 1978-08-25 | $9.31 | $9.31 | 11,735 | — | — |
| 1978-08-24 | $9.37 | $9.37 | 21,234 | — | — |
| 1978-08-23 | $9.42 | $9.42 | 5,588 | — | — |
| 1978-08-22 | $9.44 | $9.44 | 18,999 | — | — |
| 1978-08-21 | $9.55 | $9.55 | 10,617 | — | — |
| 1978-08-18 | $9.64 | $9.64 | 16,205 | — | — |
| 1978-08-17 | $9.57 | $9.57 | 22,352 | — | — |
| 1978-08-16 | $9.46 | $9.46 | 28,499 | — | — |
| 1978-08-15 | $9.37 | $9.37 | 169,875 | — | — |
| 1978-08-14 | $9.48 | $9.48 | 34,646 | — | — |
| 1978-08-11 | $9.42 | $9.42 | 13,970 | — | — |
| 1978-08-10 | $9.46 | $9.46 | 12,294 | — | — |
| 1978-08-09 | $9.40 | $9.40 | 13,970 | — | — |
| 1978-08-08 | $9.33 | $9.33 | 6,147 | — | — |
| 1978-08-07 | $9.28 | $9.28 | 14,529 | — | — |
| 1978-08-04 | $9.08 | $9.08 | 64,821 | — | — |
| 1978-08-03 | $8.95 | $8.95 | 121,818 | — | — |
| 1978-08-02 | $8.90 | $8.90 | 62,027 | — | — |
| 1978-08-01 | $8.81 | $8.81 | 11,735 | — | — |
| 1978-07-31 | $8.55 | $8.55 | 44,704 | — | — |
| 1978-07-28 | $8.30 | $8.30 | 50,292 | — | — |
| 1978-07-27 | $8.39 | $8.39 | 27,940 | — | — |
| 1978-07-26 | $8.41 | $8.41 | 12,852 | — | — |
| 1978-07-25 | $8.37 | $8.37 | 15,088 | — | — |
| 1978-07-24 | $8.34 | $8.34 | 5,588 | — | — |
| 1978-07-21 | $8.41 | $8.41 | 6,706 | — | — |
| 1978-07-20 | $8.46 | $8.46 | 11,176 | — | — |
| 1978-07-19 | $8.41 | $8.41 | 3,912 | — | — |
| 1978-07-18 | $8.41 | $8.41 | 0 | — | — |
| 1978-07-17 | $8.41 | $8.41 | 86,614 | — | — |
| 1978-07-14 | $8.41 | $8.41 | 6,706 | — | — |
| 1978-07-13 | $8.41 | $8.41 | 11,735 | — | — |
| 1978-07-12 | $8.46 | $8.46 | 8,382 | — | — |
| 1978-07-11 | $8.50 | $8.50 | 11,735 | — | — |
| 1978-07-10 | $8.39 | $8.39 | 7,264 | — | — |
| 1978-07-07 | $8.52 | $8.52 | 7,823 | — | — |
| 1978-07-06 | $8.72 | $8.72 | 34,087 | — | — |
| 1978-07-05 | $8.77 | $8.77 | 5,588 | — | — |
| 1978-07-03 | $8.86 | $8.86 | 5,029 | — | — |
| 1978-06-30 | $8.93 | $8.93 | 8,382 | — | — |
| 1978-06-29 | $8.95 | $8.95 | 16,764 | — | — |
| 1978-06-28 | $8.95 | $8.95 | 35,763 | — | — |
| 1978-06-27 | $8.86 | $8.86 | 21,793 | — | — |
| 1978-06-26 | $9.06 | $9.06 | 2,235 | — | — |
| 1978-06-23 | $9.04 | $9.04 | 21,234 | — | — |
| 1978-06-22 | $9.13 | $9.13 | 12,852 | — | — |
| 1978-06-21 | $8.93 | $8.93 | 13,411 | — | — |
| 1978-06-20 | $8.97 | $8.97 | 26,822 | — | — |
| 1978-06-19 | $9.04 | $9.04 | 3,912 | — | — |
| 1978-06-16 | $9.04 | $9.04 | 16,764 | — | — |
| 1978-06-15 | $9.28 | $9.28 | 26,822 | — | — |
| 1978-06-14 | $9.51 | $9.51 | 21,234 | — | — |
| 1978-06-13 | $9.35 | $9.35 | 2,235 | — | — |
| 1978-06-12 | $9.37 | $9.37 | 11,735 | — | — |
| 1978-06-09 | $9.31 | $9.31 | 8,941 | — | — |
| 1978-06-08 | $9.31 | $9.31 | 28,499 | — | — |
| 1978-06-07 | $9.17 | $9.17 | 12,294 | — | — |
| 1978-06-06 | $9.22 | $9.22 | 145,847 | — | — |
| 1978-06-05 | $9.22 | $9.22 | 39,116 | — | — |
| 1978-06-02 | $9.10 | $9.10 | 18,999 | — | — |
| 1978-06-01 | $9.17 | $9.17 | 11,735 | — | — |
| 1978-05-31 | $9.17 | $9.17 | 27,381 | — | — |
| 1978-05-30 | $9.10 | $9.10 | 5,029 | — | — |
| 1978-05-26 | $9.15 | $9.15 | 210,109 | — | — |
| 1978-05-25 | $9.15 | $9.15 | 3,353 | — | — |
| 1978-05-24 | $9.13 | $9.13 | 3,912 | — | — |
| 1978-05-23 | $9.15 | $9.15 | 32,969 | — | — |
| 1978-05-22 | $9.13 | $9.13 | 11,735 | — | — |
| 1978-05-19 | $9.17 | $9.17 | 21,234 | — | — |
| 1978-05-18 | $9.24 | $9.24 | 17,882 | — | — |
| 1978-05-17 | $9.28 | $9.28 | 51,410 | — | — |
| 1978-05-16 | $9.31 | $9.31 | 59,233 | — | — |
| 1978-05-15 | $9.19 | $9.19 | 8,382 | — | — |
| 1978-05-12 | $9.28 | $9.28 | 67,056 | — | — |
| 1978-05-11 | $9.28 | $9.28 | 124,612 | — | — |
| 1978-05-10 | $9.31 | $9.31 | 2,794 | — | — |
| 1978-05-09 | $9.26 | $9.26 | 128,524 | — | — |
| 1978-05-08 | $9.26 | $9.26 | 67,615 | — | — |
| 1978-05-05 | $9.35 | $9.35 | 19,558 | — | — |
| 1978-05-04 | $9.33 | $9.33 | 121,260 | — | — |
| 1978-05-03 | $9.31 | $9.31 | 86,055 | — | — |
| 1978-05-02 | $9.04 | $9.04 | 18,999 | — | — |
| 1978-05-01 | $8.99 | $8.99 | 31,293 | — | — |
| 1978-04-28 | $8.68 | $8.68 | 18,999 | — | — |
| 1978-04-27 | $8.72 | $8.72 | 20,117 | — | — |
| 1978-04-26 | $8.77 | $8.77 | 144,729 | — | — |
| 1978-04-25 | $8.97 | $8.97 | 80,467 | — | — |
| 1978-04-24 | $8.72 | $8.72 | 16,205 | — | — |
| 1978-04-21 | $8.55 | $8.55 | 48,616 | — | — |
| 1978-04-20 | $8.68 | $8.68 | 19,558 | — | — |
| 1978-04-19 | $8.59 | $8.59 | 292,811 | — | — |
| 1978-04-18 | $8.72 | $8.72 | 25,146 | — | — |
| 1978-04-17 | $8.95 | $8.95 | 55,880 | — | — |
| 1978-04-14 | $8.75 | $8.75 | 18,999 | — | — |
| 1978-04-13 | $8.55 | $8.55 | 16,764 | — | — |
| 1978-04-12 | $8.46 | $8.46 | 33,528 | — | — |
| 1978-04-11 | $8.28 | $8.28 | 4,470 | — | — |
| 1978-04-10 | $8.25 | $8.25 | 29,058 | — | — |
| 1978-04-07 | $8.16 | $8.16 | 18,999 | — | — |
| 1978-04-06 | $8.05 | $8.05 | 7,823 | — | — |
| 1978-04-05 | $8.08 | $8.08 | 15,646 | — | — |
| 1978-04-04 | $8.16 | $8.16 | 3,912 | — | — |
| 1978-04-03 | $8.10 | $8.10 | 90,526 | — | — |
| 1978-03-31 | $8.12 | $8.12 | 18,440 | — | — |
| 1978-03-30 | $7.99 | $7.99 | 122,936 | — | — |
| 1978-03-29 | $7.96 | $7.96 | 162,052 | — | — |
| 1978-03-28 | $7.87 | $7.87 | 94,996 | — | — |
| 1978-03-27 | $7.90 | $7.90 | 1,118 | — | — |
| 1978-03-23 | $7.99 | $7.99 | 85,496 | — | — |
| 1978-03-22 | $8.10 | $8.10 | 19,558 | — | — |
| 1978-03-21 | $8.05 | $8.05 | 8,941 | — | — |
| 1978-03-20 | $8.01 | $8.01 | 17,323 | — | — |
| 1978-03-17 | $7.96 | $7.96 | 24,587 | — | — |
| 1978-03-16 | $7.90 | $7.90 | 64,262 | — | — |
| 1978-03-15 | $7.94 | $7.94 | 18,440 | — | — |
| 1978-03-14 | $7.81 | $7.81 | 10,617 | — | — |
| 1978-03-13 | $7.74 | $7.74 | 30,734 | — | — |
| 1978-03-10 | $7.63 | $7.63 | 6,706 | — | — |
| 1978-03-09 | $7.61 | $7.61 | 4,470 | — | — |
| 1978-03-08 | $7.58 | $7.58 | 21,234 | — | — |
| 1978-03-07 | $7.47 | $7.47 | 10,617 | — | — |
| 1978-03-06 | $7.56 | $7.56 | 46,380 | — | — |
| 1978-03-03 | $7.70 | $7.70 | 10,617 | — | — |
| 1978-03-02 | $7.74 | $7.74 | 84,938 | — | — |
| 1978-03-01 | $7.52 | $7.52 | 35,204 | — | — |
| 1978-02-28 | $7.52 | $7.52 | 20,117 | — | — |
| 1978-02-27 | $7.47 | $7.47 | 7,264 | — | — |
| 1978-02-24 | $7.43 | $7.43 | 25,146 | — | — |
| 1978-02-23 | $7.43 | $7.43 | 44,145 | — | — |
| 1978-02-22 | $7.56 | $7.56 | 12,294 | — | — |
| 1978-02-21 | $7.81 | $7.81 | 96,114 | — | — |
| 1978-02-17 | $8.12 | $8.12 | 17,323 | — | — |
| 1978-02-16 | $8.05 | $8.05 | 3,912 | — | — |
| 1978-02-15 | $8.10 | $8.10 | 65,938 | — | — |
| 1978-02-14 | $8.23 | $8.23 | 6,147 | — | — |
| 1978-02-13 | $8.23 | $8.23 | 58,115 | — | — |
| 1978-02-10 | $8.28 | $8.28 | 48,616 | — | — |
| 1978-02-09 | $8.43 | $8.43 | 67,615 | — | — |
| 1978-02-08 | $8.41 | $8.41 | 16,205 | — | — |
| 1978-02-07 | $8.39 | $8.39 | 17,323 | — | — |
| 1978-02-06 | $8.39 | $8.39 | 559 | — | — |
| 1978-02-03 | $8.39 | $8.39 | 13,411 | — | — |
| 1978-02-02 | $8.48 | $8.48 | 155,346 | — | — |
| 1978-02-01 | $8.41 | $8.41 | 7,264 | — | — |
| 1978-01-31 | $8.32 | $8.32 | 15,646 | — | — |
| 1978-01-30 | $8.34 | $8.34 | 7,823 | — | — |
| 1978-01-27 | $8.41 | $8.41 | 73,762 | — | — |
| 1978-01-26 | $8.41 | $8.41 | 2,794 | — | — |
| 1978-01-25 | $8.48 | $8.48 | 68,732 | — | — |
| 1978-01-24 | $8.43 | $8.43 | 25,705 | — | — |
| 1978-01-23 | $8.41 | $8.41 | 89,408 | — | — |
| 1978-01-20 | $8.43 | $8.43 | 3,912 | — | — |
| 1978-01-19 | $8.48 | $8.48 | 13,970 | — | — |
| 1978-01-18 | $8.43 | $8.43 | 7,264 | — | — |
| 1978-01-17 | $8.46 | $8.46 | 13,411 | — | — |
| 1978-01-16 | $8.41 | $8.41 | 32,410 | — | — |
| 1978-01-13 | $8.41 | $8.41 | 44,145 | — | — |
| 1978-01-12 | $8.52 | $8.52 | 8,941 | — | — |
| 1978-01-11 | $8.48 | $8.48 | 5,029 | — | — |
| 1978-01-10 | $8.46 | $8.46 | 55,321 | — | — |
| 1978-01-09 | $8.50 | $8.50 | 26,264 | — | — |
| 1978-01-06 | $8.72 | $8.72 | 17,882 | — | — |
| 1978-01-05 | $8.79 | $8.79 | 37,998 | — | — |
| 1978-01-04 | $8.99 | $8.99 | 16,764 | — | — |
| 1978-01-03 | $9.04 | $9.04 | 40,792 | — | — |