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
- 1970-01-02 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 | $3.07 | $5.15 | 1,496,000 | — | — |
| 1978-12-28 | $3.06 | $5.14 | 3,096,000 | — | — |
| 1978-12-27 | $3.07 | $5.15 | 2,940,800 | — | — |
| 1978-12-26 | $3.07 | $5.15 | 2,196,800 | — | — |
| 1978-12-22 | $3.08 | $5.16 | 3,180,800 | — | — |
| 1978-12-21 | $3.03 | $5.08 | 3,107,200 | — | — |
| 1978-12-20 | $3.06 | $5.14 | 2,728,000 | — | — |
| 1978-12-19 | $3.09 | $5.18 | 2,547,200 | — | — |
| 1978-12-18 | $3.05 | $5.12 | 2,625,600 | — | — |
| 1978-12-15 | $3.12 | $5.23 | 2,608,000 | — | — |
| 1978-12-14 | $3.11 | $5.22 | 1,566,400 | — | — |
| 1978-12-13 | $3.10 | $5.20 | 1,694,400 | — | — |
| 1978-12-12 | $3.10 | $5.20 | 1,865,600 | — | — |
| 1978-12-11 | $3.13 | $5.25 | 3,737,600 | — | — |
| 1978-12-08 | $3.10 | $5.20 | 1,966,400 | — | — |
| 1978-12-07 | $3.13 | $5.24 | 3,547,200 | — | — |
| 1978-12-06 | $3.17 | $5.32 | 2,756,800 | — | — |
| 1978-12-05 | $3.15 | $5.28 | 2,020,800 | — | — |
| 1978-12-04 | $3.13 | $5.25 | 2,894,400 | — | — |
| 1978-12-01 | $3.13 | $5.24 | 2,811,200 | — | — |
| 1978-11-30 | $3.07 | $5.15 | 1,889,600 | — | — |
| 1978-11-29 | $3.06 | $5.14 | 3,236,800 | — | — |
| 1978-11-28 | $3.12 | $5.23 | 3,449,600 | — | — |
| 1978-11-27 | $3.13 | $5.25 | 1,248,000 | — | — |
| 1978-11-24 | $3.15 | $5.28 | 1,430,400 | — | — |
| 1978-11-22 | $3.14 | $5.27 | 1,497,600 | — | — |
| 1978-11-21 | $3.13 | $5.24 | 2,398,400 | — | — |
| 1978-11-20 | $3.13 | $5.25 | 6,734,400 | — | — |
| 1978-11-17 | $3.13 | $5.25 | 2,334,400 | — | — |
| 1978-11-16 | $3.09 | $5.19 | 2,419,200 | — | — |
| 1978-11-15 | $3.04 | $5.10 | 1,673,600 | — | — |
| 1978-11-14 | $3.04 | $5.10 | 2,382,400 | — | — |
| 1978-11-13 | $3.05 | $5.11 | 2,046,400 | — | — |
| 1978-11-10 | $3.12 | $5.23 | 1,870,400 | — | — |
| 1978-11-09 | $3.09 | $5.18 | 3,232,000 | — | — |
| 1978-11-08 | $3.08 | $5.16 | 2,710,400 | — | — |
| 1978-11-07 | $3.03 | $5.08 | 2,137,600 | — | — |
| 1978-11-06 | $3.09 | $5.18 | 4,147,200 | — | — |
| 1978-11-03 | $3.30 | $5.44 | 5,492,800 | — | — |
| 1978-11-02 | $3.13 | $5.17 | 3,878,400 | — | — |
| 1978-11-01 | $3.12 | $5.14 | 4,657,600 | — | — |
| 1978-10-31 | $3.00 | $4.95 | 3,451,200 | — | — |
| 1978-10-30 | $3.08 | $5.08 | 3,708,800 | — | — |
| 1978-10-27 | $3.06 | $5.05 | 3,886,400 | — | — |
| 1978-10-26 | $3.11 | $5.13 | 2,500,800 | — | — |
| 1978-10-25 | $3.11 | $5.13 | 2,420,800 | — | — |
| 1978-10-24 | $3.08 | $5.08 | 3,441,600 | — | — |
| 1978-10-23 | $3.09 | $5.09 | 4,403,200 | — | — |
| 1978-10-20 | $3.12 | $5.14 | 6,219,200 | — | — |
| 1978-10-19 | $3.14 | $5.18 | 2,182,400 | — | — |
| 1978-10-18 | $3.15 | $5.20 | 3,038,400 | — | — |
| 1978-10-17 | $3.17 | $5.23 | 2,838,400 | — | — |
| 1978-10-16 | $3.23 | $5.32 | 2,377,600 | — | — |
| 1978-10-13 | $3.28 | $5.41 | 1,582,400 | — | — |
| 1978-10-12 | $3.27 | $5.40 | 4,011,200 | — | — |
| 1978-10-11 | $3.31 | $5.47 | 2,635,200 | — | — |
| 1978-10-10 | $3.28 | $5.41 | 2,241,600 | — | — |
| 1978-10-09 | $3.30 | $5.44 | 2,300,800 | — | — |
| 1978-10-06 | $3.28 | $5.41 | 3,505,600 | — | — |
| 1978-10-05 | $3.26 | $5.38 | 2,262,400 | — | — |
| 1978-10-04 | $3.26 | $5.38 | 3,024,000 | — | — |
| 1978-10-03 | $3.26 | $5.38 | 2,091,200 | — | — |
| 1978-10-02 | $3.26 | $5.38 | 2,888,000 | — | — |
| 1978-09-29 | $3.24 | $5.35 | 5,430,400 | — | — |
| 1978-09-28 | $3.23 | $5.34 | 2,288,000 | — | — |
| 1978-09-27 | $3.21 | $5.30 | 5,092,800 | — | — |
| 1978-09-26 | $3.23 | $5.32 | 5,273,600 | — | — |
| 1978-09-25 | $3.18 | $5.25 | 1,504,000 | — | — |
| 1978-09-22 | $3.15 | $5.20 | 2,182,400 | — | — |
| 1978-09-21 | $3.14 | $5.18 | 3,004,800 | — | — |
| 1978-09-20 | $3.11 | $5.13 | 3,329,600 | — | — |
| 1978-09-19 | $3.15 | $5.20 | 2,128,000 | — | — |
| 1978-09-18 | $3.14 | $5.18 | 2,488,000 | — | — |
| 1978-09-15 | $3.15 | $5.20 | 2,689,600 | — | — |
| 1978-09-14 | $3.16 | $5.22 | 2,819,200 | — | — |
| 1978-09-13 | $3.26 | $5.38 | 4,332,800 | — | — |
| 1978-09-12 | $3.29 | $5.43 | 3,579,200 | — | — |
| 1978-09-11 | $3.23 | $5.34 | 4,851,200 | — | — |
| 1978-09-08 | $3.23 | $5.34 | 2,291,200 | — | — |
| 1978-09-07 | $3.20 | $5.27 | 2,371,200 | — | — |
| 1978-09-06 | $3.23 | $5.34 | 4,464,000 | — | — |
| 1978-09-05 | $3.18 | $5.25 | 3,918,400 | — | — |
| 1978-09-01 | $3.14 | $5.18 | 3,382,400 | — | — |
| 1978-08-31 | $3.09 | $5.09 | 1,467,200 | — | — |
| 1978-08-30 | $3.09 | $5.09 | 2,857,600 | — | — |
| 1978-08-29 | $3.10 | $5.12 | 2,708,800 | — | — |
| 1978-08-28 | $3.12 | $5.14 | 2,584,000 | — | — |
| 1978-08-25 | $3.12 | $5.14 | 4,998,400 | — | — |
| 1978-08-24 | $3.07 | $5.07 | 4,884,800 | — | — |
| 1978-08-23 | $3.06 | $5.05 | 5,232,000 | — | — |
| 1978-08-22 | $3.04 | $5.02 | 3,155,200 | — | — |
| 1978-08-21 | $3.02 | $4.98 | 2,337,600 | — | — |
| 1978-08-18 | $2.99 | $4.94 | 2,854,400 | — | — |
| 1978-08-17 | $3.00 | $4.95 | 3,652,800 | — | — |
| 1978-08-16 | $3.02 | $4.98 | 3,251,200 | — | — |
| 1978-08-15 | $2.98 | $4.92 | 2,430,400 | — | — |
| 1978-08-14 | $2.98 | $4.91 | 2,763,200 | — | — |
| 1978-08-11 | $2.91 | $4.81 | 4,193,600 | — | — |
| 1978-08-10 | $2.90 | $4.78 | 3,395,200 | — | — |
| 1978-08-09 | $2.95 | $4.87 | 4,835,200 | — | — |
| 1978-08-08 | $2.95 | $4.86 | 2,603,200 | — | — |
| 1978-08-07 | $3.00 | $4.86 | 2,520,000 | — | — |
| 1978-08-04 | $3.01 | $4.88 | 4,054,400 | — | — |
| 1978-08-03 | $2.99 | $4.85 | 6,491,200 | — | — |
| 1978-08-02 | $3.04 | $4.93 | 5,014,400 | — | — |
| 1978-08-01 | $2.91 | $4.72 | 3,265,600 | — | — |
| 1978-07-31 | $2.91 | $4.71 | 3,337,600 | — | — |
| 1978-07-28 | $2.89 | $4.69 | 2,342,400 | — | — |
| 1978-07-27 | $2.87 | $4.65 | 4,148,800 | — | — |
| 1978-07-26 | $2.84 | $4.61 | 4,073,600 | — | — |
| 1978-07-25 | $2.82 | $4.57 | 4,296,000 | — | — |
| 1978-07-24 | $2.79 | $4.52 | 2,184,000 | — | — |
| 1978-07-21 | $2.81 | $4.56 | 1,878,400 | — | — |
| 1978-07-20 | $2.81 | $4.56 | 8,713,600 | — | — |
| 1978-07-19 | $2.83 | $4.58 | 1,948,800 | — | — |
| 1978-07-18 | $2.79 | $4.52 | 3,147,200 | — | — |
| 1978-07-17 | $2.84 | $4.61 | 2,513,600 | — | — |
| 1978-07-14 | $2.83 | $4.58 | 3,364,800 | — | — |
| 1978-07-13 | $2.80 | $4.55 | 2,196,800 | — | — |
| 1978-07-12 | $2.81 | $4.56 | 4,697,600 | — | — |
| 1978-07-11 | $2.82 | $4.57 | 3,894,400 | — | — |
| 1978-07-10 | $2.76 | $4.47 | 1,964,800 | — | — |
| 1978-07-07 | $2.76 | $4.47 | 3,083,200 | — | — |
| 1978-07-06 | $2.73 | $4.42 | 3,649,600 | — | — |
| 1978-07-05 | $2.72 | $4.41 | 3,044,800 | — | — |
| 1978-07-03 | $2.73 | $4.43 | 1,139,200 | — | — |
| 1978-06-30 | $2.74 | $4.45 | 2,158,400 | — | — |
| 1978-06-29 | $2.74 | $4.45 | 3,137,600 | — | — |
| 1978-06-28 | $2.75 | $4.46 | 1,881,600 | — | — |
| 1978-06-27 | $2.74 | $4.45 | 3,169,600 | — | — |
| 1978-06-26 | $2.73 | $4.42 | 3,604,800 | — | — |
| 1978-06-23 | $2.75 | $4.46 | 2,345,600 | — | — |
| 1978-06-22 | $2.78 | $4.51 | 2,771,200 | — | — |
| 1978-06-21 | $2.79 | $4.52 | 2,580,800 | — | — |
| 1978-06-20 | $2.80 | $4.53 | 3,128,000 | — | — |
| 1978-06-19 | $2.81 | $4.56 | 2,451,200 | — | — |
| 1978-06-16 | $2.82 | $4.57 | 2,875,200 | — | — |
| 1978-06-15 | $2.85 | $4.62 | 3,196,800 | — | — |
| 1978-06-14 | $2.90 | $4.70 | 6,686,400 | — | — |
| 1978-06-13 | $2.94 | $4.76 | 3,076,800 | — | — |
| 1978-06-12 | $2.91 | $4.72 | 4,643,200 | — | — |
| 1978-06-09 | $2.93 | $4.75 | 2,744,000 | — | — |
| 1978-06-08 | $2.95 | $4.77 | 2,710,400 | — | — |
| 1978-06-07 | $2.95 | $4.79 | 3,092,800 | — | — |
| 1978-06-06 | $2.95 | $4.79 | 2,841,600 | — | — |
| 1978-06-05 | $2.95 | $4.79 | 2,688,000 | — | — |
| 1978-06-02 | $2.92 | $4.74 | 2,201,600 | — | — |
| 1978-06-01 | $2.91 | $4.72 | 2,833,600 | — | — |
| 1978-05-31 | $2.92 | $4.74 | 2,398,400 | — | — |
| 1978-05-30 | $2.94 | $4.76 | 1,307,200 | — | — |
| 1978-05-26 | $2.91 | $4.71 | 1,620,800 | — | — |
| 1978-05-25 | $2.91 | $4.72 | 2,644,800 | — | — |
| 1978-05-24 | $2.95 | $4.77 | 2,465,600 | — | — |
| 1978-05-23 | $2.97 | $4.81 | 2,659,200 | — | — |
| 1978-05-22 | $2.99 | $4.85 | 1,897,600 | — | — |
| 1978-05-19 | $2.97 | $4.81 | 2,076,800 | — | — |
| 1978-05-18 | $2.98 | $4.83 | 3,056,000 | — | — |
| 1978-05-17 | $3.02 | $4.89 | 2,667,200 | — | — |
| 1978-05-16 | $3.00 | $4.86 | 4,214,400 | — | — |
| 1978-05-15 | $3.01 | $4.88 | 2,313,600 | — | — |
| 1978-05-12 | $3.00 | $4.86 | 2,998,400 | — | — |
| 1978-05-11 | $3.00 | $4.86 | 2,115,200 | — | — |
| 1978-05-10 | $2.97 | $4.81 | 2,451,200 | — | — |
| 1978-05-09 | $2.99 | $4.85 | 6,336,000 | — | — |
| 1978-05-08 | $3.07 | $4.90 | 4,184,000 | — | — |
| 1978-05-05 | $3.04 | $4.85 | 7,344,000 | — | — |
| 1978-05-04 | $2.96 | $4.72 | 3,672,000 | — | — |
| 1978-05-03 | $2.98 | $4.75 | 3,257,600 | — | — |
| 1978-05-02 | $2.99 | $4.77 | 2,657,600 | — | — |
| 1978-05-01 | $2.98 | $4.76 | 2,504,000 | — | — |
| 1978-04-28 | $2.95 | $4.70 | 3,512,000 | — | — |
| 1978-04-27 | $2.94 | $4.68 | 3,355,200 | — | — |
| 1978-04-26 | $3.01 | $4.80 | 4,472,000 | — | — |
| 1978-04-25 | $3.01 | $4.80 | 5,052,800 | — | — |
| 1978-04-24 | $2.98 | $4.75 | 2,801,600 | — | — |
| 1978-04-21 | $2.95 | $4.70 | 2,929,600 | — | — |
| 1978-04-20 | $2.95 | $4.70 | 3,996,800 | — | — |
| 1978-04-19 | $2.95 | $4.70 | 2,932,800 | — | — |
| 1978-04-18 | $2.91 | $4.65 | 4,908,800 | — | — |
| 1978-04-17 | $2.95 | $4.71 | 5,790,400 | — | — |
| 1978-04-14 | $2.92 | $4.66 | 3,976,000 | — | — |
| 1978-04-13 | $2.84 | $4.53 | 2,782,400 | — | — |
| 1978-04-12 | $2.82 | $4.50 | 3,292,800 | — | — |
| 1978-04-11 | $2.84 | $4.52 | 2,705,600 | — | — |
| 1978-04-10 | $2.84 | $4.53 | 2,718,400 | — | — |
| 1978-04-07 | $2.82 | $4.50 | 3,556,800 | — | — |
| 1978-04-06 | $2.81 | $4.48 | 2,401,600 | — | — |
| 1978-04-05 | $2.82 | $4.50 | 1,739,200 | — | — |
| 1978-04-04 | $2.80 | $4.46 | 1,867,200 | — | — |
| 1978-04-03 | $2.78 | $4.43 | 2,558,400 | — | — |
| 1978-03-31 | $2.79 | $4.45 | 2,886,400 | — | — |
| 1978-03-30 | $2.80 | $4.47 | 1,747,200 | — | — |
| 1978-03-29 | $2.81 | $4.48 | 1,419,200 | — | — |
| 1978-03-28 | $2.83 | $4.51 | 1,556,800 | — | — |
| 1978-03-27 | $2.81 | $4.48 | 1,502,400 | — | — |
| 1978-03-23 | $2.83 | $4.51 | 1,638,400 | — | — |
| 1978-03-22 | $2.84 | $4.52 | 2,137,600 | — | — |
| 1978-03-21 | $2.83 | $4.51 | 3,404,800 | — | — |
| 1978-03-20 | $2.89 | $4.61 | 2,241,600 | — | — |
| 1978-03-17 | $2.88 | $4.60 | 2,308,800 | — | — |
| 1978-03-16 | $2.83 | $4.51 | 2,880,000 | — | — |
| 1978-03-15 | $2.85 | $4.55 | 2,673,600 | — | — |
| 1978-03-14 | $2.84 | $4.52 | 2,352,000 | — | — |
| 1978-03-13 | $2.84 | $4.52 | 3,121,600 | — | — |
| 1978-03-10 | $2.80 | $4.46 | 3,972,800 | — | — |
| 1978-03-09 | $2.75 | $4.39 | 2,483,200 | — | — |
| 1978-03-08 | $2.77 | $4.41 | 1,732,800 | — | — |
| 1978-03-07 | $2.77 | $4.42 | 1,923,200 | — | — |
| 1978-03-06 | $2.77 | $4.42 | 1,238,400 | — | — |
| 1978-03-03 | $2.78 | $4.43 | 2,332,800 | — | — |
| 1978-03-02 | $2.77 | $4.41 | 2,208,000 | — | — |
| 1978-03-01 | $2.77 | $4.41 | 2,361,600 | — | — |
| 1978-02-28 | $2.75 | $4.39 | 3,795,200 | — | — |
| 1978-02-27 | $2.77 | $4.42 | 2,443,200 | — | — |
| 1978-02-24 | $2.81 | $4.48 | 3,009,600 | — | — |
| 1978-02-23 | $2.81 | $4.48 | 1,969,600 | — | — |
| 1978-02-22 | $2.78 | $4.43 | 2,206,400 | — | — |
| 1978-02-21 | $2.78 | $4.43 | 1,971,200 | — | — |
| 1978-02-17 | $2.77 | $4.41 | 1,873,600 | — | — |
| 1978-02-16 | $2.75 | $4.39 | 2,065,600 | — | — |
| 1978-02-15 | $2.77 | $4.42 | 1,724,800 | — | — |
| 1978-02-14 | $2.78 | $4.43 | 1,460,800 | — | — |
| 1978-02-13 | $2.81 | $4.48 | 1,323,200 | — | — |
| 1978-02-10 | $2.84 | $4.53 | 1,460,800 | — | — |
| 1978-02-09 | $2.82 | $4.50 | 1,651,200 | — | — |
| 1978-02-08 | $2.85 | $4.55 | 2,977,600 | — | — |
| 1978-02-07 | $2.84 | $4.52 | 1,556,800 | — | — |
| 1978-02-06 | $2.80 | $4.47 | 894,400 | — | — |
| 1978-02-03 | $2.78 | $4.43 | 3,595,200 | — | — |
| 1978-02-02 | $2.94 | $4.60 | 3,468,800 | — | — |
| 1978-02-01 | $2.91 | $4.56 | 3,771,200 | — | — |
| 1978-01-31 | $2.86 | $4.48 | 2,105,600 | — | — |
| 1978-01-30 | $2.81 | $4.41 | 2,331,200 | — | — |
| 1978-01-27 | $2.73 | $4.29 | 3,681,600 | — | — |
| 1978-01-26 | $2.71 | $4.25 | 3,875,200 | — | — |
| 1978-01-25 | $2.74 | $4.30 | 2,364,800 | — | — |
| 1978-01-24 | $2.72 | $4.26 | 1,913,600 | — | — |
| 1978-01-23 | $2.73 | $4.27 | 2,080,000 | — | — |
| 1978-01-20 | $2.74 | $4.30 | 918,400 | — | — |
| 1978-01-19 | $2.74 | $4.30 | 2,593,600 | — | — |
| 1978-01-18 | $2.75 | $4.31 | 2,830,400 | — | — |
| 1978-01-17 | $2.73 | $4.27 | 5,289,600 | — | — |
| 1978-01-16 | $2.77 | $4.34 | 2,654,400 | — | — |
| 1978-01-13 | $2.78 | $4.36 | 2,052,800 | — | — |
| 1978-01-12 | $2.78 | $4.36 | 3,460,800 | — | — |
| 1978-01-11 | $2.76 | $4.32 | 3,188,800 | — | — |
| 1978-01-10 | $2.73 | $4.27 | 3,358,400 | — | — |
| 1978-01-09 | $2.80 | $4.40 | 4,043,200 | — | — |
| 1978-01-06 | $2.85 | $4.47 | 4,259,200 | — | — |
| 1978-01-05 | $2.88 | $4.51 | 2,593,600 | — | — |
| 1978-01-04 | $2.90 | $4.54 | 8,793,600 | — | — |
| 1978-01-03 | $2.96 | $4.64 | 3,092,800 | — | — |