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 — 1977
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1977-12-30 | $4.43 | $5.43 | 352,000 | — | — |
| 1977-12-29 | $4.41 | $5.40 | 131,200 | — | — |
| 1977-12-28 | $4.42 | $5.42 | 326,400 | — | — |
| 1977-12-27 | $4.42 | $5.42 | 110,400 | — | — |
| 1977-12-23 | $4.47 | $5.48 | 270,400 | — | — |
| 1977-12-22 | $4.44 | $5.44 | 523,200 | — | — |
| 1977-12-21 | $4.41 | $5.40 | 264,000 | — | — |
| 1977-12-20 | $4.39 | $5.39 | 134,400 | — | — |
| 1977-12-19 | $4.39 | $5.39 | 177,600 | — | — |
| 1977-12-16 | $4.40 | $5.40 | 83,200 | — | — |
| 1977-12-15 | $4.38 | $5.38 | 177,600 | — | — |
| 1977-12-14 | $4.42 | $5.42 | 228,800 | — | — |
| 1977-12-13 | $4.44 | $5.44 | 192,000 | — | — |
| 1977-12-12 | $4.39 | $5.39 | 254,400 | — | — |
| 1977-12-09 | $4.35 | $5.34 | 406,400 | — | — |
| 1977-12-08 | $4.36 | $5.35 | 633,600 | — | — |
| 1977-12-07 | $4.34 | $5.32 | 278,400 | — | — |
| 1977-12-06 | $4.34 | $5.33 | 692,800 | — | — |
| 1977-12-05 | $4.41 | $5.40 | 500,800 | — | — |
| 1977-12-02 | $4.41 | $5.40 | 729,600 | — | — |
| 1977-12-01 | $4.52 | $5.55 | 1,921,600 | — | — |
| 1977-11-30 | $4.72 | $5.79 | 398,400 | — | — |
| 1977-11-29 | $4.76 | $5.84 | 1,649,600 | — | — |
| 1977-11-28 | $4.88 | $5.98 | 120,000 | — | — |
| 1977-11-25 | $4.91 | $6.03 | 206,400 | — | — |
| 1977-11-23 | $4.89 | $6.00 | 809,600 | — | — |
| 1977-11-22 | $4.71 | $5.78 | 185,600 | — | — |
| 1977-11-21 | $4.69 | $5.75 | 118,400 | — | — |
| 1977-11-18 | $4.69 | $5.75 | 2,001,600 | — | — |
| 1977-11-17 | $4.80 | $5.88 | 902,400 | — | — |
| 1977-11-16 | $4.83 | $5.92 | 542,400 | — | — |
| 1977-11-15 | $4.92 | $6.04 | 321,600 | — | — |
| 1977-11-14 | $4.87 | $5.97 | 292,800 | — | — |
| 1977-11-11 | $4.86 | $5.96 | 380,800 | — | — |
| 1977-11-10 | $4.82 | $5.91 | 462,400 | — | — |
| 1977-11-09 | $4.71 | $5.78 | 156,800 | — | — |
| 1977-11-08 | $4.71 | $5.78 | 140,800 | — | — |
| 1977-11-07 | $4.66 | $5.72 | 484,800 | — | — |
| 1977-11-04 | $4.63 | $5.67 | 620,800 | — | — |
| 1977-11-03 | $4.55 | $5.55 | 254,400 | — | — |
| 1977-11-02 | $4.54 | $5.54 | 368,000 | — | — |
| 1977-11-01 | $4.58 | $5.59 | 264,000 | — | — |
| 1977-10-31 | $4.60 | $5.62 | 99,200 | — | — |
| 1977-10-28 | $4.63 | $5.65 | 132,800 | — | — |
| 1977-10-27 | $4.66 | $5.68 | 244,800 | — | — |
| 1977-10-26 | $4.63 | $5.65 | 1,027,200 | — | — |
| 1977-10-25 | $4.58 | $5.59 | 312,000 | — | — |
| 1977-10-24 | $4.59 | $5.61 | 609,600 | — | — |
| 1977-10-21 | $4.75 | $5.80 | 179,200 | — | — |
| 1977-10-20 | $4.80 | $5.86 | 483,200 | — | — |
| 1977-10-19 | $4.78 | $5.84 | 440,000 | — | — |
| 1977-10-18 | $4.81 | $5.88 | 137,600 | — | — |
| 1977-10-17 | $4.81 | $5.88 | 272,000 | — | — |
| 1977-10-14 | $4.82 | $5.89 | 563,200 | — | — |
| 1977-10-13 | $4.89 | $5.97 | 584,000 | — | — |
| 1977-10-12 | $4.89 | $5.97 | 369,600 | — | — |
| 1977-10-11 | $4.89 | $5.97 | 361,600 | — | — |
| 1977-10-10 | $4.89 | $5.97 | 198,400 | — | — |
| 1977-10-07 | $4.88 | $5.95 | 195,200 | — | — |
| 1977-10-06 | $4.91 | $5.99 | 392,000 | — | — |
| 1977-10-05 | $4.87 | $5.94 | 532,800 | — | — |
| 1977-10-04 | $4.91 | $5.99 | 1,096,000 | — | — |
| 1977-10-03 | $5.02 | $6.13 | 304,000 | — | — |
| 1977-09-30 | $5.03 | $6.14 | 468,800 | — | — |
| 1977-09-29 | $4.98 | $6.09 | 628,800 | — | — |
| 1977-09-28 | $4.83 | $5.89 | 360,000 | — | — |
| 1977-09-27 | $4.77 | $5.83 | 318,400 | — | — |
| 1977-09-26 | $4.78 | $5.84 | 264,000 | — | — |
| 1977-09-23 | $4.78 | $5.84 | 310,400 | — | — |
| 1977-09-22 | $4.77 | $5.82 | 888,000 | — | — |
| 1977-09-21 | $4.80 | $5.86 | 377,600 | — | — |
| 1977-09-20 | $4.83 | $5.89 | 704,000 | — | — |
| 1977-09-19 | $4.88 | $5.95 | 590,400 | — | — |
| 1977-09-16 | $4.90 | $5.98 | 372,800 | — | — |
| 1977-09-15 | $4.94 | $6.03 | 216,000 | — | — |
| 1977-09-14 | $4.94 | $6.03 | 388,800 | — | — |
| 1977-09-13 | $4.90 | $5.98 | 460,800 | — | — |
| 1977-09-12 | $4.94 | $6.03 | 372,800 | — | — |
| 1977-09-09 | $5.02 | $6.13 | 531,200 | — | — |
| 1977-09-08 | $5.03 | $6.14 | 264,000 | — | — |
| 1977-09-07 | $5.05 | $6.16 | 484,800 | — | — |
| 1977-09-06 | $4.98 | $6.08 | 414,400 | — | — |
| 1977-09-02 | $4.94 | $6.03 | 211,200 | — | — |
| 1977-09-01 | $4.92 | $6.01 | 420,800 | — | — |
| 1977-08-31 | $4.95 | $6.05 | 339,200 | — | — |
| 1977-08-30 | $4.91 | $5.99 | 350,400 | — | — |
| 1977-08-29 | $4.89 | $5.97 | 433,600 | — | — |
| 1977-08-26 | $4.84 | $5.91 | 640,000 | — | — |
| 1977-08-25 | $4.81 | $5.88 | 633,600 | — | — |
| 1977-08-24 | $4.88 | $5.96 | 489,600 | — | — |
| 1977-08-23 | $4.89 | $5.97 | 947,200 | — | — |
| 1977-08-22 | $4.91 | $6.00 | 300,800 | — | — |
| 1977-08-19 | $4.95 | $6.05 | 1,529,600 | — | — |
| 1977-08-18 | $5.06 | $6.18 | 395,200 | — | — |
| 1977-08-17 | $5.05 | $6.16 | 515,200 | — | — |
| 1977-08-16 | $5.05 | $6.16 | 2,424,000 | — | — |
| 1977-08-15 | $4.99 | $6.09 | 512,000 | — | — |
| 1977-08-12 | $5.08 | $6.17 | 857,600 | — | — |
| 1977-08-11 | $5.11 | $6.21 | 1,153,600 | — | — |
| 1977-08-10 | $4.97 | $6.04 | 1,880,000 | — | — |
| 1977-08-09 | $4.94 | $6.00 | 660,800 | — | — |
| 1977-08-08 | $4.88 | $5.93 | 176,000 | — | — |
| 1977-08-05 | $4.91 | $5.96 | 804,800 | — | — |
| 1977-08-04 | $4.88 | $5.93 | 1,227,200 | — | — |
| 1977-08-03 | $4.84 | $5.89 | 408,000 | — | — |
| 1977-08-02 | $4.89 | $5.95 | 483,200 | — | — |
| 1977-08-01 | $4.96 | $6.03 | 185,600 | — | — |
| 1977-07-29 | $4.98 | $6.06 | 403,200 | — | — |
| 1977-07-28 | $5.00 | $6.08 | 1,216,000 | — | — |
| 1977-07-27 | $4.89 | $5.95 | 768,000 | — | — |
| 1977-07-26 | $5.03 | $6.12 | 1,190,400 | — | — |
| 1977-07-25 | $5.19 | $6.31 | 220,800 | — | — |
| 1977-07-22 | $5.27 | $6.40 | 417,600 | — | — |
| 1977-07-21 | $5.19 | $6.31 | 4,766,400 | — | — |
| 1977-07-20 | $5.25 | $6.38 | 459,200 | — | — |
| 1977-07-19 | $5.27 | $6.41 | 520,000 | — | — |
| 1977-07-18 | $5.21 | $6.34 | 721,600 | — | — |
| 1977-07-15 | $5.22 | $6.34 | 1,459,200 | — | — |
| 1977-07-13 | $5.23 | $6.36 | 2,651,200 | — | — |
| 1977-07-12 | $5.20 | $6.33 | 2,105,600 | — | — |
| 1977-07-11 | $5.27 | $6.40 | 731,200 | — | — |
| 1977-07-08 | $5.44 | $6.61 | 630,400 | — | — |
| 1977-07-07 | $5.45 | $6.62 | 155,200 | — | — |
| 1977-07-06 | $5.47 | $6.65 | 337,600 | — | — |
| 1977-07-05 | $5.48 | $6.67 | 651,200 | — | — |
| 1977-07-01 | $5.54 | $6.73 | 192,000 | — | — |
| 1977-06-30 | $5.55 | $6.74 | 715,200 | — | — |
| 1977-06-29 | $5.59 | $6.80 | 257,600 | — | — |
| 1977-06-28 | $5.59 | $6.79 | 204,800 | — | — |
| 1977-06-27 | $5.59 | $6.80 | 318,400 | — | — |
| 1977-06-24 | $5.60 | $6.81 | 758,400 | — | — |
| 1977-06-23 | $5.62 | $6.83 | 236,800 | — | — |
| 1977-06-22 | $5.55 | $6.75 | 316,800 | — | — |
| 1977-06-21 | $5.56 | $6.76 | 366,400 | — | — |
| 1977-06-20 | $5.54 | $6.73 | 294,400 | — | — |
| 1977-06-17 | $5.55 | $6.74 | 435,200 | — | — |
| 1977-06-16 | $5.56 | $6.76 | 312,000 | — | — |
| 1977-06-15 | $5.58 | $6.78 | 336,000 | — | — |
| 1977-06-14 | $5.58 | $6.78 | 545,600 | — | — |
| 1977-06-13 | $5.47 | $6.65 | 505,600 | — | — |
| 1977-06-10 | $5.45 | $6.63 | 308,800 | — | — |
| 1977-06-09 | $5.49 | $6.68 | 403,200 | — | — |
| 1977-06-08 | $5.50 | $6.69 | 331,200 | — | — |
| 1977-06-07 | $5.48 | $6.66 | 446,400 | — | — |
| 1977-06-06 | $5.51 | $6.70 | 403,200 | — | — |
| 1977-06-03 | $5.46 | $6.64 | 489,600 | — | — |
| 1977-06-02 | $5.42 | $6.59 | 305,600 | — | — |
| 1977-06-01 | $5.45 | $6.63 | 363,200 | — | — |
| 1977-05-31 | $5.44 | $6.61 | 305,600 | — | — |
| 1977-05-27 | $5.43 | $6.60 | 241,600 | — | — |
| 1977-05-26 | $5.45 | $6.63 | 267,200 | — | — |
| 1977-05-25 | $5.45 | $6.62 | 468,800 | — | — |
| 1977-05-24 | $5.56 | $6.76 | 228,800 | — | — |
| 1977-05-23 | $5.63 | $6.85 | 267,200 | — | — |
| 1977-05-20 | $5.65 | $6.87 | 422,400 | — | — |
| 1977-05-19 | $5.69 | $6.91 | 451,200 | — | — |
| 1977-05-18 | $5.66 | $6.88 | 614,400 | — | — |
| 1977-05-17 | $5.59 | $6.80 | 473,600 | — | — |
| 1977-05-16 | $5.63 | $6.84 | 934,400 | — | — |
| 1977-05-13 | $5.58 | $6.76 | 174,400 | — | — |
| 1977-05-12 | $5.56 | $6.74 | 232,000 | — | — |
| 1977-05-11 | $5.58 | $6.76 | 360,000 | — | — |
| 1977-05-10 | $5.59 | $6.77 | 1,332,800 | — | — |
| 1977-05-09 | $5.47 | $6.62 | 152,000 | — | — |
| 1977-05-06 | $5.50 | $6.66 | 272,000 | — | — |
| 1977-05-05 | $5.52 | $6.68 | 400,000 | — | — |
| 1977-05-04 | $5.49 | $6.65 | 488,000 | — | — |
| 1977-05-03 | $5.45 | $6.60 | 348,800 | — | — |
| 1977-05-02 | $5.46 | $6.61 | 163,200 | — | — |
| 1977-04-29 | $5.46 | $6.61 | 571,200 | — | — |
| 1977-04-28 | $5.47 | $6.62 | 961,600 | — | — |
| 1977-04-27 | $5.52 | $6.68 | 411,200 | — | — |
| 1977-04-26 | $5.44 | $6.59 | 827,200 | — | — |
| 1977-04-25 | $5.44 | $6.59 | 384,000 | — | — |
| 1977-04-22 | $5.44 | $6.59 | 848,000 | — | — |
| 1977-04-21 | $5.45 | $6.60 | 1,932,800 | — | — |
| 1977-04-20 | $5.31 | $6.43 | 819,200 | — | — |
| 1977-04-19 | $5.30 | $6.42 | 508,800 | — | — |
| 1977-04-18 | $5.34 | $6.47 | 497,600 | — | — |
| 1977-04-15 | $5.36 | $6.49 | 420,800 | — | — |
| 1977-04-14 | $5.44 | $6.59 | 1,228,800 | — | — |
| 1977-04-13 | $5.47 | $6.62 | 673,600 | — | — |
| 1977-04-12 | $5.25 | $6.36 | 284,800 | — | — |
| 1977-04-11 | $5.19 | $6.28 | 142,400 | — | — |
| 1977-04-07 | $5.19 | $6.28 | 155,200 | — | — |
| 1977-04-06 | $5.19 | $6.28 | 329,600 | — | — |
| 1977-04-05 | $5.03 | $6.09 | 377,600 | — | — |
| 1977-04-04 | $5.00 | $6.06 | 217,600 | — | — |
| 1977-04-01 | $5.03 | $6.09 | 142,400 | — | — |
| 1977-03-31 | $5.03 | $6.09 | 193,600 | — | — |
| 1977-03-30 | $5.02 | $6.08 | 244,800 | — | — |
| 1977-03-29 | $5.02 | $6.08 | 270,400 | — | — |
| 1977-03-28 | $4.98 | $6.03 | 164,800 | — | — |
| 1977-03-25 | $4.96 | $6.01 | 270,400 | — | — |
| 1977-03-24 | $4.98 | $6.04 | 680,000 | — | — |
| 1977-03-23 | $5.05 | $6.12 | 449,600 | — | — |
| 1977-03-22 | $5.12 | $6.20 | 172,800 | — | — |
| 1977-03-21 | $5.13 | $6.21 | 355,200 | — | — |
| 1977-03-18 | $5.23 | $6.34 | 528,000 | — | — |
| 1977-03-17 | $5.20 | $6.30 | 361,600 | — | — |
| 1977-03-16 | $5.16 | $6.25 | 632,000 | — | — |
| 1977-03-15 | $5.16 | $6.25 | 390,400 | — | — |
| 1977-03-14 | $5.16 | $6.25 | 204,800 | — | — |
| 1977-03-11 | $5.19 | $6.28 | 480,000 | — | — |
| 1977-03-10 | $5.19 | $6.28 | 561,600 | — | — |
| 1977-03-09 | $5.30 | $6.42 | 233,600 | — | — |
| 1977-03-08 | $5.30 | $6.42 | 401,600 | — | — |
| 1977-03-07 | $5.28 | $6.40 | 289,600 | — | — |
| 1977-03-04 | $5.31 | $6.43 | 635,200 | — | — |
| 1977-03-03 | $5.20 | $6.29 | 188,800 | — | — |
| 1977-03-02 | $5.15 | $6.24 | 174,400 | — | — |
| 1977-03-01 | $5.09 | $6.17 | 198,400 | — | — |
| 1977-02-28 | $5.03 | $6.09 | 275,200 | — | — |
| 1977-02-25 | $5.02 | $6.08 | 200,000 | — | — |
| 1977-02-24 | $5.02 | $6.07 | 587,200 | — | — |
| 1977-02-23 | $5.08 | $6.15 | 129,600 | — | — |
| 1977-02-22 | $5.08 | $6.15 | 307,200 | — | — |
| 1977-02-18 | $5.11 | $6.19 | 564,800 | — | — |
| 1977-02-17 | $5.11 | $6.19 | 281,600 | — | — |
| 1977-02-16 | $5.20 | $6.30 | 326,400 | — | — |
| 1977-02-15 | $5.25 | $6.36 | 342,400 | — | — |
| 1977-02-14 | $5.23 | $6.34 | 491,200 | — | — |
| 1977-02-11 | $5.27 | $6.35 | 622,400 | — | — |
| 1977-02-10 | $5.27 | $6.35 | 851,200 | — | — |
| 1977-02-09 | $5.22 | $6.30 | 1,396,800 | — | — |
| 1977-02-08 | $5.05 | $6.09 | 628,800 | — | — |
| 1977-02-07 | $4.89 | $5.90 | 164,800 | — | — |
| 1977-02-04 | $4.82 | $5.81 | 166,400 | — | — |
| 1977-02-03 | $4.79 | $5.78 | 188,800 | — | — |
| 1977-02-02 | $4.80 | $5.79 | 745,600 | — | — |
| 1977-02-01 | $4.80 | $5.79 | 208,000 | — | — |
| 1977-01-31 | $4.78 | $5.77 | 633,600 | — | — |
| 1977-01-28 | $4.81 | $5.81 | 368,000 | — | — |
| 1977-01-27 | $4.80 | $5.80 | 124,800 | — | — |
| 1977-01-26 | $4.81 | $5.81 | 124,800 | — | — |
| 1977-01-25 | $4.79 | $5.78 | 182,400 | — | — |
| 1977-01-24 | $4.78 | $5.77 | 299,200 | — | — |
| 1977-01-21 | $4.73 | $5.70 | 100,800 | — | — |
| 1977-01-20 | $4.75 | $5.73 | 222,400 | — | — |
| 1977-01-19 | $4.83 | $5.82 | 540,800 | — | — |
| 1977-01-18 | $4.68 | $5.64 | 118,400 | — | — |
| 1977-01-17 | $4.70 | $5.67 | 80,000 | — | — |
| 1977-01-14 | $4.69 | $5.65 | 166,400 | — | — |
| 1977-01-13 | $4.75 | $5.73 | 436,800 | — | — |
| 1977-01-12 | $4.64 | $5.60 | 336,000 | — | — |
| 1977-01-11 | $4.69 | $5.65 | 212,800 | — | — |
| 1977-01-10 | $4.73 | $5.70 | 208,000 | — | — |
| 1977-01-07 | $4.70 | $5.66 | 667,200 | — | — |
| 1977-01-06 | $4.70 | $5.66 | 382,400 | — | — |
| 1977-01-05 | $4.66 | $5.62 | 286,400 | — | — |
| 1977-01-04 | $4.81 | $5.81 | 308,800 | — | — |
| 1977-01-03 | $4.85 | $5.85 | 198,400 | — | — |