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 | $5.88 | $5.97 | 158,400 | — | — |
| 1978-12-28 | $6.06 | $6.16 | 60,400 | — | — |
| 1978-12-27 | $6.13 | $6.23 | 14,000 | — | — |
| 1978-12-26 | $6.09 | $6.19 | 8,800 | — | — |
| 1978-12-22 | $6.06 | $6.16 | 18,000 | — | — |
| 1978-12-21 | $6.03 | $6.13 | 42,000 | — | — |
| 1978-12-20 | $6.06 | $6.16 | 79,200 | — | — |
| 1978-12-19 | $6.06 | $6.16 | 19,600 | — | — |
| 1978-12-18 | $6.09 | $6.19 | 22,400 | — | — |
| 1978-12-15 | $6.09 | $6.19 | 17,200 | — | — |
| 1978-12-14 | $6.13 | $6.23 | 12,800 | — | — |
| 1978-12-13 | $6.16 | $6.26 | 38,400 | — | — |
| 1978-12-12 | $6.06 | $6.16 | 55,600 | — | — |
| 1978-12-11 | $6.22 | $6.32 | 120,400 | — | — |
| 1978-12-08 | $6.16 | $6.26 | 41,200 | — | — |
| 1978-12-07 | $6.16 | $6.26 | 86,400 | — | — |
| 1978-12-06 | $6.19 | $6.29 | 29,600 | — | — |
| 1978-12-05 | $6.25 | $6.35 | 86,800 | — | — |
| 1978-12-04 | $6.09 | $6.19 | 20,400 | — | — |
| 1978-12-01 | $6.06 | $6.16 | 13,200 | — | — |
| 1978-11-30 | $6.03 | $6.13 | 16,800 | — | — |
| 1978-11-29 | $6.03 | $6.13 | 80,000 | — | — |
| 1978-11-28 | $6.06 | $6.16 | 26,800 | — | — |
| 1978-11-27 | $6.13 | $6.23 | 18,400 | — | — |
| 1978-11-24 | $6.13 | $6.23 | 10,800 | — | — |
| 1978-11-22 | $6.13 | $6.23 | 47,200 | — | — |
| 1978-11-21 | $6.09 | $6.19 | 20,800 | — | — |
| 1978-11-20 | $6.03 | $6.13 | 52,000 | — | — |
| 1978-11-17 | $6.06 | $6.16 | 72,800 | — | — |
| 1978-11-16 | $6.06 | $6.16 | 48,400 | — | — |
| 1978-11-15 | $6.00 | $6.10 | 27,200 | — | — |
| 1978-11-14 | $5.97 | $6.07 | 73,600 | — | — |
| 1978-11-13 | $5.94 | $6.04 | 50,000 | — | — |
| 1978-11-10 | $5.97 | $6.07 | 22,800 | — | — |
| 1978-11-09 | $5.94 | $6.04 | 47,600 | — | — |
| 1978-11-08 | $5.84 | $5.94 | 100,000 | — | — |
| 1978-11-07 | $5.84 | $5.94 | 30,000 | — | — |
| 1978-11-06 | $5.84 | $5.94 | 114,400 | — | — |
| 1978-11-03 | $5.94 | $6.04 | 41,200 | — | — |
| 1978-11-02 | $5.97 | $6.07 | 193,200 | — | — |
| 1978-11-01 | $5.91 | $6.00 | 69,600 | — | — |
| 1978-10-31 | $5.91 | $6.00 | 63,600 | — | — |
| 1978-10-30 | $5.88 | $5.97 | 36,000 | — | — |
| 1978-10-27 | $5.91 | $6.00 | 34,400 | — | — |
| 1978-10-26 | $5.94 | $6.04 | 76,400 | — | — |
| 1978-10-25 | $6.00 | $6.10 | 52,400 | — | — |
| 1978-10-24 | $6.03 | $6.13 | 71,200 | — | — |
| 1978-10-23 | $6.03 | $6.13 | 69,600 | — | — |
| 1978-10-20 | $6.06 | $6.16 | 30,400 | — | — |
| 1978-10-19 | $6.09 | $6.19 | 34,400 | — | — |
| 1978-10-18 | $6.22 | $6.32 | 18,400 | — | — |
| 1978-10-17 | $6.19 | $6.29 | 32,000 | — | — |
| 1978-10-16 | $6.28 | $6.38 | 104,400 | — | — |
| 1978-10-13 | $6.28 | $6.38 | 22,400 | — | — |
| 1978-10-12 | $6.25 | $6.35 | 57,200 | — | — |
| 1978-10-11 | $6.28 | $6.38 | 29,600 | — | — |
| 1978-10-10 | $6.31 | $6.42 | 61,600 | — | — |
| 1978-10-09 | $6.28 | $6.38 | 14,000 | — | — |
| 1978-10-06 | $6.31 | $6.42 | 41,600 | — | — |
| 1978-10-05 | $6.34 | $6.45 | 24,400 | — | — |
| 1978-10-04 | $6.34 | $6.45 | 49,200 | — | — |
| 1978-10-03 | $6.25 | $6.35 | 67,200 | — | — |
| 1978-10-02 | $6.28 | $6.38 | 25,600 | — | — |
| 1978-09-29 | $6.25 | $6.35 | 74,400 | — | — |
| 1978-09-28 | $6.53 | $6.64 | 40,800 | — | — |
| 1978-09-27 | $6.53 | $6.64 | 20,000 | — | — |
| 1978-09-26 | $6.56 | $6.67 | 39,600 | — | — |
| 1978-09-25 | $6.56 | $6.67 | 24,000 | — | — |
| 1978-09-22 | $6.53 | $6.64 | 14,800 | — | — |
| 1978-09-21 | $6.44 | $6.54 | 101,200 | — | — |
| 1978-09-20 | $6.50 | $6.61 | 32,800 | — | — |
| 1978-09-19 | $6.66 | $6.77 | 18,800 | — | — |
| 1978-09-18 | $6.66 | $6.77 | 134,000 | — | — |
| 1978-09-15 | $6.75 | $6.86 | 185,600 | — | — |
| 1978-09-14 | $6.72 | $6.83 | 56,000 | — | — |
| 1978-09-13 | $6.75 | $6.86 | 54,400 | — | — |
| 1978-09-12 | $6.75 | $6.86 | 59,600 | — | — |
| 1978-09-11 | $6.78 | $6.89 | 40,400 | — | — |
| 1978-09-08 | $6.69 | $6.80 | 148,400 | — | — |
| 1978-09-07 | $6.63 | $6.73 | 17,600 | — | — |
| 1978-09-06 | $6.63 | $6.73 | 50,400 | — | — |
| 1978-09-05 | $6.63 | $6.73 | 100,400 | — | — |
| 1978-09-01 | $6.59 | $6.70 | 137,600 | — | — |
| 1978-08-31 | $6.59 | $6.70 | 26,400 | — | — |
| 1978-08-30 | $6.63 | $6.73 | 61,600 | — | — |
| 1978-08-29 | $6.59 | $6.70 | 38,000 | — | — |
| 1978-08-28 | $6.63 | $6.73 | 34,400 | — | — |
| 1978-08-25 | $6.75 | $6.86 | 49,600 | — | — |
| 1978-08-24 | $6.72 | $6.83 | 30,000 | — | — |
| 1978-08-23 | $6.72 | $6.83 | 68,800 | — | — |
| 1978-08-22 | $6.75 | $6.86 | 200,400 | — | — |
| 1978-08-21 | $6.72 | $6.83 | 21,600 | — | — |
| 1978-08-18 | $6.69 | $6.80 | 23,200 | — | — |
| 1978-08-17 | $6.75 | $6.86 | 34,000 | — | — |
| 1978-08-16 | $6.69 | $6.80 | 58,800 | — | — |
| 1978-08-15 | $6.69 | $6.80 | 116,400 | — | — |
| 1978-08-14 | $6.69 | $6.80 | 108,000 | — | — |
| 1978-08-11 | $6.66 | $6.77 | 46,000 | — | — |
| 1978-08-10 | $6.63 | $6.73 | 84,000 | — | — |
| 1978-08-09 | $6.69 | $6.80 | 121,600 | — | — |
| 1978-08-08 | $6.69 | $6.80 | 29,600 | — | — |
| 1978-08-07 | $6.72 | $6.83 | 30,400 | — | — |
| 1978-08-04 | $6.78 | $6.89 | 30,800 | — | — |
| 1978-08-03 | $6.78 | $6.89 | 90,000 | — | — |
| 1978-08-02 | $6.69 | $6.80 | 438,800 | — | — |
| 1978-08-01 | $6.59 | $6.70 | 35,600 | — | — |
| 1978-07-31 | $6.53 | $6.64 | 106,400 | — | — |
| 1978-07-28 | $6.56 | $6.67 | 24,000 | — | — |
| 1978-07-27 | $6.53 | $6.64 | 58,800 | — | — |
| 1978-07-26 | $6.44 | $6.54 | 45,600 | — | — |
| 1978-07-25 | $6.44 | $6.54 | 28,400 | — | — |
| 1978-07-24 | $6.50 | $6.61 | 52,400 | — | — |
| 1978-07-21 | $6.44 | $6.54 | 30,400 | — | — |
| 1978-07-20 | $6.44 | $6.54 | 27,600 | — | — |
| 1978-07-19 | $6.44 | $6.54 | 136,000 | — | — |
| 1978-07-18 | $6.41 | $6.51 | 80,000 | — | — |
| 1978-07-17 | $6.38 | $6.48 | 77,200 | — | — |
| 1978-07-14 | $6.44 | $6.54 | 69,600 | — | — |
| 1978-07-13 | $6.28 | $6.38 | 240,400 | — | — |
| 1978-07-12 | $6.25 | $6.35 | 124,400 | — | — |
| 1978-07-11 | $6.28 | $6.38 | 103,600 | — | — |
| 1978-07-10 | $6.25 | $6.35 | 34,800 | — | — |
| 1978-07-07 | $6.31 | $6.42 | 36,400 | — | — |
| 1978-07-06 | $6.38 | $6.48 | 153,200 | — | — |
| 1978-07-05 | $6.38 | $6.48 | 53,600 | — | — |
| 1978-07-03 | $6.38 | $6.48 | 26,000 | — | — |
| 1978-06-30 | $6.38 | $6.48 | 59,600 | — | — |
| 1978-06-29 | $6.59 | $6.70 | 28,000 | — | — |
| 1978-06-28 | $6.50 | $6.61 | 63,200 | — | — |
| 1978-06-27 | $6.41 | $6.51 | 54,800 | — | — |
| 1978-06-26 | $6.47 | $6.58 | 42,800 | — | — |
| 1978-06-23 | $6.47 | $6.58 | 40,000 | — | — |
| 1978-06-22 | $6.38 | $6.48 | 20,000 | — | — |
| 1978-06-21 | $6.38 | $6.48 | 26,800 | — | — |
| 1978-06-20 | $6.44 | $6.54 | 56,800 | — | — |
| 1978-06-19 | $6.50 | $6.61 | 154,800 | — | — |
| 1978-06-16 | $6.53 | $6.64 | 38,400 | — | — |
| 1978-06-15 | $6.50 | $6.61 | 43,200 | — | — |
| 1978-06-14 | $6.53 | $6.64 | 63,600 | — | — |
| 1978-06-13 | $6.56 | $6.67 | 19,200 | — | — |
| 1978-06-12 | $6.53 | $6.64 | 60,800 | — | — |
| 1978-06-09 | $6.50 | $6.61 | 12,800 | — | — |
| 1978-06-08 | $6.50 | $6.61 | 145,600 | — | — |
| 1978-06-07 | $6.53 | $6.64 | 82,000 | — | — |
| 1978-06-06 | $6.56 | $6.67 | 70,800 | — | — |
| 1978-06-05 | $6.66 | $6.77 | 256,400 | — | — |
| 1978-06-02 | $6.66 | $6.77 | 52,400 | — | — |
| 1978-06-01 | $6.50 | $6.61 | 22,400 | — | — |
| 1978-05-31 | $6.44 | $6.54 | 114,000 | — | — |
| 1978-05-30 | $6.34 | $6.45 | 66,400 | — | — |
| 1978-05-26 | $6.38 | $6.48 | 70,000 | — | — |
| 1978-05-25 | $6.25 | $6.35 | 18,400 | — | — |
| 1978-05-24 | $6.22 | $6.32 | 31,600 | — | — |
| 1978-05-23 | $6.22 | $6.32 | 53,200 | — | — |
| 1978-05-22 | $6.06 | $6.16 | 143,600 | — | — |
| 1978-05-19 | $6.13 | $6.23 | 125,200 | — | — |
| 1978-05-18 | $6.13 | $6.23 | 92,800 | — | — |
| 1978-05-17 | $6.19 | $6.29 | 105,600 | — | — |
| 1978-05-16 | $6.22 | $6.32 | 68,000 | — | — |
| 1978-05-15 | $6.16 | $6.26 | 62,800 | — | — |
| 1978-05-12 | $6.13 | $6.23 | 117,200 | — | — |
| 1978-05-11 | $6.03 | $6.13 | 29,200 | — | — |
| 1978-05-10 | $6.09 | $6.19 | 29,200 | — | — |
| 1978-05-09 | $6.06 | $6.16 | 42,400 | — | — |
| 1978-05-08 | $6.09 | $6.19 | 32,400 | — | — |
| 1978-05-05 | $6.06 | $6.16 | 24,400 | — | — |
| 1978-05-04 | $6.06 | $6.16 | 54,000 | — | — |
| 1978-05-03 | $6.06 | $6.16 | 183,200 | — | — |
| 1978-05-02 | $6.06 | $6.16 | 58,000 | — | — |
| 1978-05-01 | $6.03 | $6.13 | 26,800 | — | — |
| 1978-04-28 | $6.06 | $6.16 | 72,000 | — | — |
| 1978-04-27 | $6.00 | $6.10 | 63,200 | — | — |
| 1978-04-26 | $6.03 | $6.13 | 82,800 | — | — |
| 1978-04-25 | $6.03 | $6.13 | 96,800 | — | — |
| 1978-04-24 | $6.06 | $6.16 | 122,000 | — | — |
| 1978-04-21 | $6.13 | $6.23 | 108,800 | — | — |
| 1978-04-20 | $6.09 | $6.19 | 73,600 | — | — |
| 1978-04-19 | $6.09 | $6.19 | 138,800 | — | — |
| 1978-04-18 | $6.09 | $6.19 | 64,400 | — | — |
| 1978-04-17 | $6.16 | $6.26 | 132,000 | — | — |
| 1978-04-14 | $6.13 | $6.23 | 80,800 | — | — |
| 1978-04-13 | $6.09 | $6.19 | 41,600 | — | — |
| 1978-04-12 | $6.16 | $6.26 | 22,800 | — | — |
| 1978-04-11 | $6.13 | $6.23 | 55,200 | — | — |
| 1978-04-10 | $6.19 | $6.29 | 60,800 | — | — |
| 1978-04-07 | $6.25 | $6.35 | 86,800 | — | — |
| 1978-04-06 | $6.16 | $6.26 | 152,400 | — | — |
| 1978-04-05 | $6.19 | $6.29 | 88,400 | — | — |
| 1978-04-04 | $6.13 | $6.23 | 70,800 | — | — |
| 1978-04-03 | $6.19 | $6.29 | 62,000 | — | — |
| 1978-03-31 | $6.16 | $6.26 | 160,400 | — | — |
| 1978-03-30 | $6.16 | $6.26 | 105,200 | — | — |
| 1978-03-29 | $6.38 | $6.48 | 22,800 | — | — |
| 1978-03-28 | $6.38 | $6.48 | 20,800 | — | — |
| 1978-03-27 | $6.38 | $6.48 | 36,400 | — | — |
| 1978-03-23 | $6.38 | $6.48 | 151,200 | — | — |
| 1978-03-22 | $6.41 | $6.51 | 95,200 | — | — |
| 1978-03-21 | $6.38 | $6.48 | 72,800 | — | — |
| 1978-03-20 | $6.56 | $6.67 | 38,000 | — | — |
| 1978-03-17 | $6.53 | $6.64 | 64,800 | — | — |
| 1978-03-16 | $6.53 | $6.64 | 36,400 | — | — |
| 1978-03-15 | $6.56 | $6.67 | 12,000 | — | — |
| 1978-03-14 | $6.50 | $6.61 | 220,800 | — | — |
| 1978-03-13 | $6.56 | $6.67 | 38,000 | — | — |
| 1978-03-10 | $6.59 | $6.70 | 18,000 | — | — |
| 1978-03-09 | $6.56 | $6.67 | 27,600 | — | — |
| 1978-03-08 | $6.66 | $6.77 | 31,200 | — | — |
| 1978-03-07 | $6.59 | $6.70 | 9,600 | — | — |
| 1978-03-06 | $6.53 | $6.64 | 18,400 | — | — |
| 1978-03-03 | $6.59 | $6.70 | 23,200 | — | — |
| 1978-03-02 | $6.50 | $6.61 | 52,000 | — | — |
| 1978-03-01 | $6.50 | $6.61 | 52,400 | — | — |
| 1978-02-28 | $6.53 | $6.64 | 473,200 | — | — |
| 1978-02-27 | $6.59 | $6.70 | 42,800 | — | — |
| 1978-02-24 | $6.66 | $6.77 | 52,800 | — | — |
| 1978-02-23 | $6.53 | $6.64 | 18,000 | — | — |
| 1978-02-22 | $6.47 | $6.58 | 68,400 | — | — |
| 1978-02-21 | $6.47 | $6.58 | 48,000 | — | — |
| 1978-02-17 | $6.38 | $6.48 | 34,800 | — | — |
| 1978-02-16 | $6.44 | $6.54 | 169,600 | — | — |
| 1978-02-15 | $6.47 | $6.58 | 34,800 | — | — |
| 1978-02-14 | $6.53 | $6.64 | 61,600 | — | — |
| 1978-02-13 | $6.59 | $6.70 | 40,800 | — | — |
| 1978-02-10 | $6.53 | $6.64 | 72,000 | — | — |
| 1978-02-09 | $6.50 | $6.61 | 49,600 | — | — |
| 1978-02-08 | $6.50 | $6.61 | 74,000 | — | — |
| 1978-02-07 | $6.50 | $6.61 | 11,200 | — | — |
| 1978-02-06 | $6.53 | $6.64 | 35,600 | — | — |
| 1978-02-03 | $6.53 | $6.64 | 25,200 | — | — |
| 1978-02-02 | $6.53 | $6.64 | 34,000 | — | — |
| 1978-02-01 | $6.50 | $6.61 | 132,800 | — | — |
| 1978-01-31 | $6.44 | $6.54 | 42,800 | — | — |
| 1978-01-30 | $6.31 | $6.42 | 50,400 | — | — |
| 1978-01-27 | $6.25 | $6.35 | 130,800 | — | — |
| 1978-01-26 | $6.34 | $6.45 | 74,000 | — | — |
| 1978-01-25 | $6.31 | $6.42 | 124,800 | — | — |
| 1978-01-24 | $6.38 | $6.48 | 40,000 | — | — |
| 1978-01-23 | $6.44 | $6.54 | 35,600 | — | — |
| 1978-01-20 | $6.47 | $6.58 | 34,000 | — | — |
| 1978-01-19 | $6.44 | $6.54 | 47,200 | — | — |
| 1978-01-18 | $6.50 | $6.61 | 44,000 | — | — |
| 1978-01-17 | $6.50 | $6.61 | 52,000 | — | — |
| 1978-01-16 | $6.56 | $6.67 | 29,600 | — | — |
| 1978-01-13 | $6.56 | $6.67 | 56,000 | — | — |
| 1978-01-12 | $6.56 | $6.67 | 92,400 | — | — |
| 1978-01-11 | $6.50 | $6.61 | 407,200 | — | — |
| 1978-01-10 | $6.69 | $6.80 | 79,600 | — | — |
| 1978-01-09 | $6.75 | $6.86 | 45,600 | — | — |
| 1978-01-06 | $6.94 | $7.05 | 130,000 | — | — |
| 1978-01-05 | $7.00 | $7.12 | 39,600 | — | — |
| 1978-01-04 | $7.00 | $7.12 | 44,400 | — | — |
| 1978-01-03 | $7.03 | $7.15 | 36,400 | — | — |