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 — 1977
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1977-12-30 | $4.75 | $4.75 | 7,500 | — | — |
| 1977-12-29 | $4.81 | $4.81 | 8,100 | — | — |
| 1977-12-28 | $4.88 | $4.87 | 8,600 | — | — |
| 1977-12-27 | $4.75 | $4.75 | 7,700 | — | — |
| 1977-12-23 | $4.56 | $4.56 | 7,900 | — | — |
| 1977-12-22 | $4.44 | $4.44 | 7,700 | — | — |
| 1977-12-21 | $4.50 | $4.50 | 2,200 | — | — |
| 1977-12-20 | $4.50 | $4.50 | 4,900 | — | — |
| 1977-12-19 | $4.50 | $4.50 | 18,000 | — | — |
| 1977-12-16 | $4.63 | $4.62 | 13,900 | — | — |
| 1977-12-15 | $4.63 | $4.62 | 18,700 | — | — |
| 1977-12-14 | $4.63 | $4.62 | 6,100 | — | — |
| 1977-12-13 | $4.69 | $4.69 | 5,300 | — | — |
| 1977-12-12 | $4.81 | $4.81 | 8,000 | — | — |
| 1977-12-09 | $5.06 | $5.06 | 6,300 | — | — |
| 1977-12-08 | $5.25 | $5.25 | 9,400 | — | — |
| 1977-12-07 | $5.38 | $5.37 | 34,100 | — | — |
| 1977-12-06 | $4.94 | $4.94 | 14,400 | — | — |
| 1977-12-05 | $4.81 | $4.81 | 6,500 | — | — |
| 1977-12-02 | $4.81 | $4.81 | 8,200 | — | — |
| 1977-12-01 | $4.94 | $4.94 | 7,800 | — | — |
| 1977-11-30 | $5.06 | $5.06 | 21,200 | — | — |
| 1977-11-29 | $4.75 | $4.75 | 11,700 | — | — |
| 1977-11-28 | $4.38 | $4.37 | 20,800 | — | — |
| 1977-11-25 | $4.38 | $4.37 | 9,000 | — | — |
| 1977-11-23 | $4.38 | $4.37 | 13,000 | — | — |
| 1977-11-22 | $4.25 | $4.25 | 7,400 | — | — |
| 1977-11-21 | $4.31 | $4.31 | 11,900 | — | — |
| 1977-11-18 | $4.50 | $4.50 | 10,000 | — | — |
| 1977-11-17 | $4.38 | $4.37 | 12,900 | — | — |
| 1977-11-16 | $4.31 | $4.31 | 77,000 | — | — |
| 1977-11-15 | $4.81 | $4.81 | 10,400 | — | — |
| 1977-11-14 | $5.06 | $5.06 | 8,000 | — | — |
| 1977-11-11 | $5.38 | $5.37 | 1,600 | — | — |
| 1977-11-10 | $5.31 | $5.31 | 8,300 | — | — |
| 1977-11-09 | $5.44 | $5.44 | 10,300 | — | — |
| 1977-11-08 | $5.44 | $5.44 | 10,600 | — | — |
| 1977-11-07 | $5.44 | $5.44 | 8,100 | — | — |
| 1977-11-04 | $5.56 | $5.56 | 12,500 | — | — |
| 1977-11-03 | $5.44 | $5.44 | 3,500 | — | — |
| 1977-11-02 | $5.25 | $5.25 | 12,200 | — | — |
| 1977-11-01 | $5.38 | $5.37 | 11,600 | — | — |
| 1977-10-31 | $5.31 | $5.31 | 4,800 | — | — |
| 1977-10-28 | $5.38 | $5.37 | 1,100 | — | — |
| 1977-10-27 | $5.38 | $5.37 | 7,200 | — | — |
| 1977-10-26 | $5.56 | $5.56 | 7,100 | — | — |
| 1977-10-25 | $5.63 | $5.63 | 11,400 | — | — |
| 1977-10-24 | $5.63 | $5.63 | 15,500 | — | — |
| 1977-10-21 | $5.63 | $5.63 | 18,000 | — | — |
| 1977-10-20 | $5.63 | $5.63 | 13,100 | — | — |
| 1977-10-19 | $5.69 | $5.69 | 11,000 | — | — |
| 1977-10-18 | $5.81 | $5.81 | 7,500 | — | — |
| 1977-10-17 | $5.88 | $5.87 | 16,400 | — | — |
| 1977-10-14 | $5.75 | $5.75 | 5,700 | — | — |
| 1977-10-13 | $5.75 | $5.75 | 16,100 | — | — |
| 1977-10-12 | $5.88 | $5.87 | 10,200 | — | — |
| 1977-10-11 | $5.94 | $5.94 | 14,500 | — | — |
| 1977-10-10 | $5.88 | $5.87 | 7,200 | — | — |
| 1977-10-07 | $5.75 | $5.75 | 3,900 | — | — |
| 1977-10-06 | $5.75 | $5.75 | 6,200 | — | — |
| 1977-10-05 | $5.88 | $5.87 | 5,200 | — | — |
| 1977-10-04 | $5.81 | $5.81 | 8,900 | — | — |
| 1977-10-03 | $5.88 | $5.87 | 9,100 | — | — |
| 1977-09-30 | $5.88 | $5.87 | 7,800 | — | — |
| 1977-09-29 | $5.81 | $5.81 | 3,100 | — | — |
| 1977-09-28 | $5.88 | $5.87 | 10,800 | — | — |
| 1977-09-27 | $5.88 | $5.87 | 22,700 | — | — |
| 1977-09-26 | $6.13 | $6.12 | 22,400 | — | — |
| 1977-09-23 | $5.75 | $5.75 | 5,900 | — | — |
| 1977-09-22 | $6.00 | $6.00 | 17,400 | — | — |
| 1977-09-21 | $6.00 | $6.00 | 35,000 | — | — |
| 1977-09-20 | $5.38 | $5.37 | 17,200 | — | — |
| 1977-09-19 | $4.94 | $4.94 | 9,500 | — | — |
| 1977-09-16 | $4.94 | $4.94 | 8,200 | — | — |
| 1977-09-15 | $4.88 | $4.87 | 14,000 | — | — |
| 1977-09-14 | $4.88 | $4.87 | 6,000 | — | — |
| 1977-09-13 | $4.94 | $4.94 | 6,300 | — | — |
| 1977-09-12 | $5.00 | $5.00 | 13,700 | — | — |
| 1977-09-09 | $5.00 | $5.00 | 7,800 | — | — |
| 1977-09-08 | $4.88 | $4.87 | 12,900 | — | — |
| 1977-09-07 | $5.00 | $5.00 | 5,600 | — | — |
| 1977-09-06 | $5.00 | $5.00 | 8,000 | — | — |
| 1977-09-02 | $4.94 | $4.94 | 18,100 | — | — |
| 1977-09-01 | $5.00 | $5.00 | 3,100 | — | — |
| 1977-08-31 | $5.00 | $5.00 | 2,600 | — | — |
| 1977-08-30 | $4.88 | $4.87 | 4,500 | — | — |
| 1977-08-29 | $4.88 | $4.87 | 1,200 | — | — |
| 1977-08-26 | $4.88 | $4.87 | 5,200 | — | — |
| 1977-08-25 | $4.75 | $4.75 | 6,000 | — | — |
| 1977-08-24 | $4.75 | $4.75 | 1,500 | — | — |
| 1977-08-23 | $4.75 | $4.75 | 3,600 | — | — |
| 1977-08-22 | $4.88 | $4.87 | 3,100 | — | — |
| 1977-08-19 | $4.88 | $4.87 | 9,900 | — | — |
| 1977-08-18 | $5.00 | $5.00 | 8,300 | — | — |
| 1977-08-17 | $4.94 | $4.94 | 4,300 | — | — |
| 1977-08-16 | $4.94 | $4.94 | 9,000 | — | — |
| 1977-08-15 | $5.19 | $5.19 | 12,900 | — | — |
| 1977-08-12 | $5.31 | $5.31 | 4,600 | — | — |
| 1977-08-11 | $5.38 | $5.37 | 3,000 | — | — |
| 1977-08-10 | $5.50 | $5.50 | 1,100 | — | — |
| 1977-08-09 | $5.50 | $5.50 | 5,400 | — | — |
| 1977-08-08 | $5.56 | $5.56 | 3,800 | — | — |
| 1977-08-05 | $5.56 | $5.56 | 4,700 | — | — |
| 1977-08-04 | $5.56 | $5.56 | 4,300 | — | — |
| 1977-08-03 | $5.50 | $5.50 | 3,200 | — | — |
| 1977-08-02 | $5.50 | $5.50 | 8,900 | — | — |
| 1977-08-01 | $5.63 | $5.63 | 3,800 | — | — |
| 1977-07-29 | $5.56 | $5.56 | 5,500 | — | — |
| 1977-07-28 | $5.56 | $5.56 | 3,500 | — | — |
| 1977-07-27 | $5.63 | $5.63 | 9,500 | — | — |
| 1977-07-26 | $5.69 | $5.69 | 7,500 | — | — |
| 1977-07-25 | $5.63 | $5.63 | 5,100 | — | — |
| 1977-07-22 | $5.50 | $5.50 | 3,700 | — | — |
| 1977-07-21 | $5.50 | $5.50 | 2,000 | — | — |
| 1977-07-20 | $5.56 | $5.56 | 4,400 | — | — |
| 1977-07-19 | $5.63 | $5.63 | 12,700 | — | — |
| 1977-07-18 | $5.56 | $5.56 | 7,600 | — | — |
| 1977-07-15 | $5.63 | $5.63 | 4,100 | — | — |
| 1977-07-13 | $5.63 | $5.63 | 5,200 | — | — |
| 1977-07-12 | $5.63 | $5.63 | 5,700 | — | — |
| 1977-07-11 | $5.38 | $5.37 | 4,600 | — | — |
| 1977-07-08 | $5.38 | $5.37 | 12,800 | — | — |
| 1977-07-07 | $5.13 | $5.13 | 3,300 | — | — |
| 1977-07-06 | $5.06 | $5.06 | 4,800 | — | — |
| 1977-07-05 | $5.13 | $5.13 | 2,400 | — | — |
| 1977-07-01 | $5.06 | $5.06 | 3,600 | — | — |
| 1977-06-30 | $5.06 | $5.06 | 8,000 | — | — |
| 1977-06-29 | $5.00 | $5.00 | 8,700 | — | — |
| 1977-06-28 | $4.88 | $4.87 | 7,000 | — | — |
| 1977-06-27 | $5.06 | $5.06 | 7,100 | — | — |
| 1977-06-24 | $5.00 | $5.00 | 10,900 | — | — |
| 1977-06-23 | $4.88 | $4.87 | 14,100 | — | — |
| 1977-06-22 | $4.88 | $4.87 | 13,100 | — | — |
| 1977-06-21 | $4.94 | $4.94 | 4,400 | — | — |
| 1977-06-20 | $4.94 | $4.94 | 6,300 | — | — |
| 1977-06-17 | $4.94 | $4.94 | 3,800 | — | — |
| 1977-06-16 | $4.94 | $4.94 | 7,000 | — | — |
| 1977-06-15 | $4.94 | $4.94 | 9,800 | — | — |
| 1977-06-14 | $4.88 | $4.87 | 6,700 | — | — |
| 1977-06-13 | $4.88 | $4.87 | 11,500 | — | — |
| 1977-06-10 | $5.00 | $5.00 | 4,000 | — | — |
| 1977-06-09 | $5.00 | $5.00 | 5,600 | — | — |
| 1977-06-08 | $5.13 | $5.13 | 5,600 | — | — |
| 1977-06-07 | $5.13 | $5.13 | 6,300 | — | — |
| 1977-06-06 | $5.06 | $5.06 | 8,000 | — | — |
| 1977-06-03 | $5.13 | $5.13 | 12,300 | — | — |
| 1977-06-02 | $5.13 | $5.13 | 4,700 | — | — |
| 1977-06-01 | $5.25 | $5.25 | 15,100 | — | — |
| 1977-05-31 | $5.13 | $5.13 | 4,800 | — | — |
| 1977-05-27 | $5.13 | $5.13 | 11,700 | — | — |
| 1977-05-26 | $4.88 | $4.87 | 13,600 | — | — |
| 1977-05-25 | $4.94 | $4.94 | 11,700 | — | — |
| 1977-05-24 | $5.00 | $5.00 | 10,200 | — | — |
| 1977-05-23 | $5.06 | $5.06 | 21,200 | — | — |
| 1977-05-20 | $5.19 | $5.19 | 7,000 | — | — |
| 1977-05-19 | $5.25 | $5.25 | 7,500 | — | — |
| 1977-05-18 | $5.25 | $5.25 | 9,900 | — | — |
| 1977-05-17 | $5.38 | $5.37 | 24,600 | — | — |
| 1977-05-16 | $5.50 | $5.50 | 12,100 | — | — |
| 1977-05-13 | $5.69 | $5.69 | 2,700 | — | — |
| 1977-05-12 | $5.63 | $5.63 | 3,300 | — | — |
| 1977-05-11 | $5.69 | $5.69 | 4,100 | — | — |
| 1977-05-10 | $5.75 | $5.75 | 4,000 | — | — |
| 1977-05-09 | $5.75 | $5.75 | 14,600 | — | — |
| 1977-05-06 | $5.88 | $5.87 | 4,700 | — | — |
| 1977-05-05 | $5.94 | $5.94 | 27,000 | — | — |
| 1977-05-04 | $6.06 | $6.06 | 5,000 | — | — |
| 1977-05-03 | $6.00 | $6.00 | 11,600 | — | — |
| 1977-05-02 | $5.88 | $5.87 | 10,700 | — | — |
| 1977-04-29 | $5.63 | $5.63 | 9,700 | — | — |
| 1977-04-28 | $5.69 | $5.69 | 13,800 | — | — |
| 1977-04-27 | $5.88 | $5.87 | 15,200 | — | — |
| 1977-04-26 | $6.00 | $6.00 | 15,400 | — | — |
| 1977-04-25 | $6.13 | $6.12 | 7,800 | — | — |
| 1977-04-22 | $6.25 | $6.25 | 11,600 | — | — |
| 1977-04-21 | $6.06 | $6.06 | 13,600 | — | — |
| 1977-04-20 | $6.25 | $6.25 | 14,900 | — | — |
| 1977-04-19 | $6.25 | $6.25 | 17,400 | — | — |
| 1977-04-18 | $6.38 | $6.37 | 16,400 | — | — |
| 1977-04-15 | $6.50 | $6.50 | 7,000 | — | — |
| 1977-04-14 | $6.50 | $6.50 | 9,700 | — | — |
| 1977-04-13 | $6.50 | $6.50 | 18,300 | — | — |
| 1977-04-12 | $6.44 | $6.44 | 7,900 | — | — |
| 1977-04-11 | $6.63 | $6.62 | 11,800 | — | — |
| 1977-04-07 | $6.81 | $6.81 | 13,700 | — | — |
| 1977-04-06 | $6.63 | $6.62 | 20,300 | — | — |
| 1977-04-05 | $6.50 | $6.50 | 20,000 | — | — |
| 1977-04-04 | $6.75 | $6.75 | 31,900 | — | — |
| 1977-04-01 | $6.25 | $6.25 | 12,900 | — | — |
| 1977-03-31 | $6.19 | $6.19 | 11,000 | — | — |
| 1977-03-30 | $6.13 | $6.12 | 23,800 | — | — |
| 1977-03-29 | $6.50 | $6.50 | 25,100 | — | — |
| 1977-03-28 | $6.69 | $6.69 | 40,500 | — | — |
| 1977-03-25 | $7.13 | $7.12 | 29,600 | — | — |
| 1977-03-24 | $7.13 | $7.12 | 37,400 | — | — |
| 1977-03-23 | $7.44 | $7.44 | 54,500 | — | — |
| 1977-03-22 | $7.06 | $7.06 | 39,200 | — | — |
| 1977-03-21 | $7.19 | $7.19 | 42,000 | — | — |
| 1977-03-18 | $7.00 | $7.00 | 85,100 | — | — |
| 1977-03-17 | $6.25 | $6.25 | 22,400 | — | — |
| 1977-03-16 | $6.25 | $6.25 | 13,300 | — | — |
| 1977-03-15 | $6.25 | $6.25 | 36,700 | — | — |
| 1977-03-14 | $5.88 | $5.87 | 44,500 | — | — |
| 1977-03-11 | $6.63 | $6.62 | 45,100 | — | — |
| 1977-03-10 | $6.44 | $6.44 | 70,700 | — | — |
| 1977-03-09 | $6.75 | $6.75 | 114,800 | — | — |
| 1977-03-08 | $5.75 | $5.75 | 40,100 | — | — |
| 1977-03-07 | $5.63 | $5.63 | 72,800 | — | — |
| 1977-03-04 | $5.19 | $5.19 | 13,200 | — | — |
| 1977-03-03 | $5.06 | $5.06 | 23,600 | — | — |
| 1977-03-02 | $5.19 | $5.19 | 21,600 | — | — |
| 1977-03-01 | $4.94 | $4.94 | 23,000 | — | — |
| 1977-02-28 | $5.38 | $5.37 | 26,200 | — | — |
| 1977-02-25 | $5.38 | $5.37 | 14,900 | — | — |
| 1977-02-24 | $5.50 | $5.50 | 32,100 | — | — |
| 1977-02-23 | $5.38 | $5.37 | 21,500 | — | — |
| 1977-02-22 | $5.25 | $5.25 | 31,400 | — | — |
| 1977-02-18 | $5.50 | $5.50 | 94,700 | — | — |
| 1977-02-17 | $4.75 | $4.75 | 32,800 | — | — |
| 1977-02-16 | $4.50 | $4.50 | 40,500 | — | — |
| 1977-02-15 | $4.38 | $4.37 | 29,000 | — | — |
| 1977-02-14 | $4.00 | $4.00 | 23,200 | — | — |
| 1977-02-11 | $3.75 | $3.75 | 2,400 | — | — |
| 1977-02-10 | $3.81 | $3.81 | 9,500 | — | — |
| 1977-02-09 | $3.94 | $3.94 | 7,200 | — | — |
| 1977-02-08 | $3.56 | $3.56 | 3,800 | — | — |
| 1977-02-07 | $3.44 | $3.44 | 2,300 | — | — |
| 1977-02-04 | $3.38 | $3.37 | 4,300 | — | — |
| 1977-02-03 | $3.38 | $3.37 | 7,300 | — | — |
| 1977-02-02 | $3.31 | $3.31 | 4,200 | — | — |
| 1977-02-01 | $3.31 | $3.31 | 8,900 | — | — |
| 1977-01-31 | $3.38 | $3.37 | 9,500 | — | — |
| 1977-01-28 | $3.38 | $3.37 | 6,200 | — | — |
| 1977-01-27 | $3.44 | $3.44 | 5,300 | — | — |
| 1977-01-26 | $3.38 | $3.37 | 6,700 | — | — |
| 1977-01-25 | $3.38 | $3.37 | 4,700 | — | — |
| 1977-01-24 | $3.38 | $3.37 | 4,700 | — | — |
| 1977-01-21 | $3.50 | $3.50 | 1,100 | — | — |
| 1977-01-20 | $3.50 | $3.50 | 2,500 | — | — |
| 1977-01-19 | $3.50 | $3.50 | 2,800 | — | — |
| 1977-01-18 | $3.50 | $3.50 | 2,700 | — | — |
| 1977-01-17 | $3.50 | $3.50 | 7,400 | — | — |
| 1977-01-14 | $3.56 | $3.56 | 3,100 | — | — |
| 1977-01-13 | $3.63 | $3.62 | 6,600 | — | — |
| 1977-01-12 | $3.56 | $3.56 | 4,300 | — | — |
| 1977-01-11 | $3.50 | $3.50 | 7,300 | — | — |
| 1977-01-10 | $3.44 | $3.44 | 9,800 | — | — |
| 1977-01-07 | $3.50 | $3.50 | 2,100 | — | — |
| 1977-01-06 | $3.56 | $3.56 | 1,500 | — | — |
| 1977-01-05 | $3.56 | $3.56 | 6,900 | — | — |
| 1977-01-04 | $3.69 | $3.69 | 4,300 | — | — |
| 1977-01-03 | $3.63 | $3.62 | 4,700 | — | — |