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 | $6.86 | $6.86 | 356,800 | — | — |
| 1977-12-29 | $6.88 | $6.88 | 488,800 | — | — |
| 1977-12-28 | $6.86 | $6.86 | 239,200 | — | — |
| 1977-12-27 | $6.81 | $6.81 | 503,200 | — | — |
| 1977-12-23 | $6.80 | $6.80 | 295,200 | — | — |
| 1977-12-22 | $6.75 | $6.75 | 453,600 | — | — |
| 1977-12-21 | $6.66 | $6.66 | 332,800 | — | — |
| 1977-12-20 | $6.66 | $6.66 | 950,400 | — | — |
| 1977-12-19 | $6.69 | $6.69 | 288,000 | — | — |
| 1977-12-16 | $6.70 | $6.70 | 331,200 | — | — |
| 1977-12-15 | $6.72 | $6.72 | 281,600 | — | — |
| 1977-12-14 | $6.75 | $6.75 | 687,200 | — | — |
| 1977-12-13 | $6.75 | $6.75 | 372,000 | — | — |
| 1977-12-12 | $6.81 | $6.81 | 895,200 | — | — |
| 1977-12-09 | $6.80 | $6.80 | 796,800 | — | — |
| 1977-12-08 | $6.67 | $6.67 | 1,095,200 | — | — |
| 1977-12-07 | $6.59 | $6.59 | 633,600 | — | — |
| 1977-12-06 | $6.58 | $6.58 | 844,000 | — | — |
| 1977-12-05 | $6.75 | $6.75 | 352,800 | — | — |
| 1977-12-02 | $6.73 | $6.73 | 400,800 | — | — |
| 1977-12-01 | $6.78 | $6.78 | 529,600 | — | — |
| 1977-11-30 | $6.86 | $6.86 | 476,800 | — | — |
| 1977-11-29 | $6.84 | $6.84 | 658,400 | — | — |
| 1977-11-28 | $7.06 | $7.06 | 569,600 | — | — |
| 1977-11-25 | $7.08 | $7.08 | 296,000 | — | — |
| 1977-11-23 | $7.05 | $7.05 | 916,000 | — | — |
| 1977-11-22 | $6.89 | $6.89 | 544,000 | — | — |
| 1977-11-21 | $6.83 | $6.83 | 350,400 | — | — |
| 1977-11-18 | $6.80 | $6.80 | 404,800 | — | — |
| 1977-11-17 | $6.75 | $6.75 | 751,200 | — | — |
| 1977-11-16 | $6.81 | $6.81 | 424,800 | — | — |
| 1977-11-15 | $6.88 | $6.88 | 802,400 | — | — |
| 1977-11-14 | $6.78 | $6.78 | 872,000 | — | — |
| 1977-11-11 | $6.72 | $6.72 | 892,800 | — | — |
| 1977-11-10 | $6.56 | $6.56 | 608,000 | — | — |
| 1977-11-09 | $6.45 | $6.45 | 327,200 | — | — |
| 1977-11-08 | $6.38 | $6.37 | 440,800 | — | — |
| 1977-11-07 | $6.34 | $6.34 | 283,200 | — | — |
| 1977-11-04 | $6.30 | $6.30 | 540,000 | — | — |
| 1977-11-03 | $6.27 | $6.27 | 510,400 | — | — |
| 1977-11-02 | $6.25 | $6.25 | 369,600 | — | — |
| 1977-11-01 | $6.30 | $6.30 | 398,400 | — | — |
| 1977-10-31 | $6.44 | $6.44 | 307,200 | — | — |
| 1977-10-28 | $6.44 | $6.44 | 447,200 | — | — |
| 1977-10-27 | $6.42 | $6.42 | 520,800 | — | — |
| 1977-10-26 | $6.34 | $6.34 | 644,800 | — | — |
| 1977-10-25 | $6.25 | $6.25 | 1,084,000 | — | — |
| 1977-10-24 | $6.31 | $6.31 | 406,400 | — | — |
| 1977-10-21 | $6.39 | $6.39 | 958,400 | — | — |
| 1977-10-20 | $6.47 | $6.47 | 248,800 | — | — |
| 1977-10-19 | $6.39 | $6.39 | 1,279,200 | — | — |
| 1977-10-18 | $6.63 | $6.63 | 273,600 | — | — |
| 1977-10-17 | $6.72 | $6.72 | 297,600 | — | — |
| 1977-10-14 | $6.66 | $6.66 | 696,800 | — | — |
| 1977-10-13 | $6.63 | $6.63 | 604,000 | — | — |
| 1977-10-12 | $6.66 | $6.66 | 1,388,800 | — | — |
| 1977-10-11 | $6.75 | $6.75 | 525,600 | — | — |
| 1977-10-10 | $6.80 | $6.80 | 116,800 | — | — |
| 1977-10-07 | $6.80 | $6.80 | 818,400 | — | — |
| 1977-10-06 | $6.88 | $6.88 | 262,400 | — | — |
| 1977-10-05 | $6.86 | $6.86 | 393,600 | — | — |
| 1977-10-04 | $6.89 | $6.89 | 733,600 | — | — |
| 1977-10-03 | $6.84 | $6.84 | 480,800 | — | — |
| 1977-09-30 | $6.88 | $6.88 | 330,400 | — | — |
| 1977-09-29 | $6.88 | $6.88 | 702,400 | — | — |
| 1977-09-28 | $6.80 | $6.80 | 463,200 | — | — |
| 1977-09-27 | $6.80 | $6.80 | 518,400 | — | — |
| 1977-09-26 | $6.78 | $6.78 | 821,600 | — | — |
| 1977-09-23 | $6.73 | $6.73 | 531,200 | — | — |
| 1977-09-22 | $6.72 | $6.72 | 293,600 | — | — |
| 1977-09-21 | $6.72 | $6.72 | 1,224,000 | — | — |
| 1977-09-20 | $6.72 | $6.72 | 528,800 | — | — |
| 1977-09-19 | $6.72 | $6.72 | 448,000 | — | — |
| 1977-09-16 | $6.73 | $6.73 | 1,576,000 | — | — |
| 1977-09-15 | $6.78 | $6.78 | 790,400 | — | — |
| 1977-09-14 | $6.69 | $6.69 | 436,000 | — | — |
| 1977-09-13 | $6.67 | $6.67 | 1,011,200 | — | — |
| 1977-09-12 | $6.61 | $6.61 | 474,400 | — | — |
| 1977-09-09 | $6.69 | $6.69 | 1,112,000 | — | — |
| 1977-09-08 | $6.67 | $6.67 | 651,200 | — | — |
| 1977-09-07 | $6.67 | $6.67 | 1,147,200 | — | — |
| 1977-09-06 | $6.56 | $6.56 | 996,800 | — | — |
| 1977-09-02 | $6.42 | $6.42 | 214,400 | — | — |
| 1977-09-01 | $6.39 | $6.39 | 544,000 | — | — |
| 1977-08-31 | $6.41 | $6.41 | 391,200 | — | — |
| 1977-08-30 | $6.36 | $6.36 | 768,800 | — | — |
| 1977-08-29 | $6.34 | $6.34 | 578,400 | — | — |
| 1977-08-26 | $6.36 | $6.36 | 1,173,600 | — | — |
| 1977-08-25 | $6.34 | $6.34 | 1,926,400 | — | — |
| 1977-08-24 | $6.58 | $6.58 | 360,000 | — | — |
| 1977-08-23 | $6.63 | $6.63 | 479,200 | — | — |
| 1977-08-22 | $6.66 | $6.66 | 826,400 | — | — |
| 1977-08-19 | $6.55 | $6.55 | 303,200 | — | — |
| 1977-08-18 | $6.52 | $6.52 | 321,600 | — | — |
| 1977-08-17 | $6.53 | $6.53 | 292,800 | — | — |
| 1977-08-16 | $6.52 | $6.52 | 386,400 | — | — |
| 1977-08-15 | $6.55 | $6.55 | 387,200 | — | — |
| 1977-08-12 | $6.52 | $6.52 | 862,400 | — | — |
| 1977-08-11 | $6.52 | $6.52 | 676,000 | — | — |
| 1977-08-10 | $6.52 | $6.52 | 777,600 | — | — |
| 1977-08-09 | $6.47 | $6.47 | 533,600 | — | — |
| 1977-08-08 | $6.47 | $6.47 | 432,000 | — | — |
| 1977-08-05 | $6.56 | $6.56 | 549,600 | — | — |
| 1977-08-04 | $6.63 | $6.63 | 742,400 | — | — |
| 1977-08-03 | $6.64 | $6.64 | 751,200 | — | — |
| 1977-08-02 | $6.67 | $6.67 | 236,000 | — | — |
| 1977-08-01 | $6.66 | $6.66 | 441,600 | — | — |
| 1977-07-29 | $6.63 | $6.63 | 592,800 | — | — |
| 1977-07-28 | $6.61 | $6.61 | 664,000 | — | — |
| 1977-07-27 | $6.63 | $6.63 | 694,400 | — | — |
| 1977-07-26 | $6.75 | $6.75 | 548,000 | — | — |
| 1977-07-25 | $6.80 | $6.80 | 401,600 | — | — |
| 1977-07-22 | $6.81 | $6.81 | 576,000 | — | — |
| 1977-07-21 | $6.81 | $6.81 | 574,400 | — | — |
| 1977-07-20 | $6.80 | $6.80 | 535,200 | — | — |
| 1977-07-19 | $6.75 | $6.75 | 846,400 | — | — |
| 1977-07-18 | $6.84 | $6.84 | 639,200 | — | — |
| 1977-07-15 | $6.75 | $6.75 | 1,250,400 | — | — |
| 1977-07-13 | $6.80 | $6.80 | 1,611,200 | — | — |
| 1977-07-12 | $6.86 | $6.86 | 1,008,800 | — | — |
| 1977-07-11 | $6.92 | $6.92 | 1,106,400 | — | — |
| 1977-07-08 | $7.03 | $7.03 | 499,200 | — | — |
| 1977-07-07 | $7.05 | $7.05 | 716,000 | — | — |
| 1977-07-06 | $7.06 | $7.06 | 535,200 | — | — |
| 1977-07-05 | $7.13 | $7.12 | 224,000 | — | — |
| 1977-07-01 | $7.20 | $7.20 | 602,400 | — | — |
| 1977-06-30 | $7.22 | $7.22 | 220,800 | — | — |
| 1977-06-29 | $7.11 | $7.11 | 328,800 | — | — |
| 1977-06-28 | $7.11 | $7.11 | 284,000 | — | — |
| 1977-06-27 | $7.13 | $7.12 | 262,400 | — | — |
| 1977-06-24 | $7.16 | $7.16 | 588,000 | — | — |
| 1977-06-23 | $7.09 | $7.09 | 830,400 | — | — |
| 1977-06-22 | $7.06 | $7.06 | 548,800 | — | — |
| 1977-06-21 | $7.09 | $7.09 | 712,800 | — | — |
| 1977-06-20 | $7.09 | $7.09 | 425,600 | — | — |
| 1977-06-17 | $7.06 | $7.06 | 292,000 | — | — |
| 1977-06-16 | $7.05 | $7.05 | 321,600 | — | — |
| 1977-06-15 | $6.97 | $6.97 | 764,800 | — | — |
| 1977-06-14 | $7.05 | $7.05 | 486,400 | — | — |
| 1977-06-13 | $7.03 | $7.03 | 450,400 | — | — |
| 1977-06-10 | $7.02 | $7.02 | 449,600 | — | — |
| 1977-06-09 | $6.98 | $6.98 | 269,600 | — | — |
| 1977-06-08 | $6.95 | $6.95 | 612,800 | — | — |
| 1977-06-07 | $6.92 | $6.92 | 282,400 | — | — |
| 1977-06-06 | $6.91 | $6.91 | 972,800 | — | — |
| 1977-06-03 | $6.97 | $6.97 | 349,600 | — | — |
| 1977-06-02 | $6.98 | $6.98 | 724,800 | — | — |
| 1977-06-01 | $7.05 | $7.05 | 654,400 | — | — |
| 1977-05-31 | $7.06 | $7.06 | 512,800 | — | — |
| 1977-05-27 | $7.09 | $7.09 | 387,200 | — | — |
| 1977-05-26 | $7.16 | $7.16 | 772,800 | — | — |
| 1977-05-25 | $7.13 | $7.12 | 602,400 | — | — |
| 1977-05-24 | $7.22 | $7.22 | 1,068,000 | — | — |
| 1977-05-23 | $7.23 | $7.23 | 574,400 | — | — |
| 1977-05-20 | $7.27 | $7.27 | 740,800 | — | — |
| 1977-05-19 | $7.31 | $7.31 | 974,400 | — | — |
| 1977-05-18 | $7.42 | $7.42 | 962,400 | — | — |
| 1977-05-17 | $7.33 | $7.33 | 1,355,200 | — | — |
| 1977-05-16 | $7.28 | $7.28 | 546,400 | — | — |
| 1977-05-13 | $7.30 | $7.30 | 994,400 | — | — |
| 1977-05-12 | $7.19 | $7.19 | 1,159,200 | — | — |
| 1977-05-11 | $7.16 | $7.16 | 696,000 | — | — |
| 1977-05-10 | $7.14 | $7.14 | 1,243,200 | — | — |
| 1977-05-09 | $7.00 | $7.00 | 343,200 | — | — |
| 1977-05-06 | $7.00 | $7.00 | 402,400 | — | — |
| 1977-05-05 | $7.05 | $7.05 | 519,200 | — | — |
| 1977-05-04 | $7.05 | $7.05 | 838,400 | — | — |
| 1977-05-03 | $6.97 | $6.97 | 620,800 | — | — |
| 1977-05-02 | $6.91 | $6.91 | 688,000 | — | — |
| 1977-04-29 | $6.81 | $6.81 | 489,600 | — | — |
| 1977-04-28 | $6.86 | $6.86 | 480,000 | — | — |
| 1977-04-27 | $6.89 | $6.89 | 1,056,800 | — | — |
| 1977-04-26 | $6.83 | $6.83 | 502,400 | — | — |
| 1977-04-25 | $6.92 | $6.92 | 444,800 | — | — |
| 1977-04-22 | $6.97 | $6.97 | 481,600 | — | — |
| 1977-04-21 | $7.14 | $7.14 | 663,200 | — | — |
| 1977-04-20 | $7.17 | $7.17 | 636,800 | — | — |
| 1977-04-19 | $7.06 | $7.06 | 578,400 | — | — |
| 1977-04-18 | $7.19 | $7.19 | 448,800 | — | — |
| 1977-04-15 | $7.19 | $7.19 | 453,600 | — | — |
| 1977-04-14 | $7.13 | $7.12 | 1,181,600 | — | — |
| 1977-04-13 | $6.95 | $6.95 | 794,400 | — | — |
| 1977-04-12 | $6.89 | $6.89 | 318,400 | — | — |
| 1977-04-11 | $6.80 | $6.80 | 646,400 | — | — |
| 1977-04-07 | $6.75 | $6.75 | 560,000 | — | — |
| 1977-04-06 | $6.72 | $6.72 | 387,200 | — | — |
| 1977-04-05 | $6.80 | $6.80 | 660,000 | — | — |
| 1977-04-04 | $6.84 | $6.84 | 240,000 | — | — |
| 1977-04-01 | $6.89 | $6.89 | 731,200 | — | — |
| 1977-03-31 | $6.83 | $6.83 | 337,600 | — | — |
| 1977-03-30 | $6.81 | $6.81 | 403,200 | — | — |
| 1977-03-29 | $6.84 | $6.84 | 429,600 | — | — |
| 1977-03-28 | $6.81 | $6.81 | 474,400 | — | — |
| 1977-03-25 | $6.81 | $6.81 | 545,600 | — | — |
| 1977-03-24 | $6.78 | $6.78 | 961,600 | — | — |
| 1977-03-23 | $6.84 | $6.84 | 664,800 | — | — |
| 1977-03-22 | $6.83 | $6.83 | 463,200 | — | — |
| 1977-03-21 | $6.86 | $6.86 | 403,200 | — | — |
| 1977-03-18 | $6.84 | $6.84 | 735,200 | — | — |
| 1977-03-17 | $6.77 | $6.77 | 856,800 | — | — |
| 1977-03-16 | $6.81 | $6.81 | 1,008,000 | — | — |
| 1977-03-15 | $6.84 | $6.84 | 1,125,600 | — | — |
| 1977-03-14 | $6.84 | $6.84 | 592,800 | — | — |
| 1977-03-11 | $6.69 | $6.69 | 551,200 | — | — |
| 1977-03-10 | $6.61 | $6.61 | 549,600 | — | — |
| 1977-03-09 | $6.53 | $6.53 | 358,400 | — | — |
| 1977-03-08 | $6.55 | $6.55 | 566,400 | — | — |
| 1977-03-07 | $6.56 | $6.56 | 698,400 | — | — |
| 1977-03-04 | $6.53 | $6.53 | 539,200 | — | — |
| 1977-03-03 | $6.47 | $6.47 | 840,000 | — | — |
| 1977-03-02 | $6.42 | $6.42 | 787,200 | — | — |
| 1977-03-01 | $6.39 | $6.39 | 720,800 | — | — |
| 1977-02-28 | $6.34 | $6.34 | 357,600 | — | — |
| 1977-02-25 | $6.30 | $6.30 | 584,800 | — | — |
| 1977-02-24 | $6.25 | $6.25 | 316,000 | — | — |
| 1977-02-23 | $6.20 | $6.20 | 439,200 | — | — |
| 1977-02-22 | $6.30 | $6.30 | 417,600 | — | — |
| 1977-02-18 | $6.27 | $6.27 | 780,000 | — | — |
| 1977-02-17 | $6.33 | $6.33 | 541,600 | — | — |
| 1977-02-16 | $6.34 | $6.34 | 713,600 | — | — |
| 1977-02-15 | $6.41 | $6.41 | 1,001,600 | — | — |
| 1977-02-14 | $6.17 | $6.17 | 987,200 | — | — |
| 1977-02-11 | $6.17 | $6.17 | 980,800 | — | — |
| 1977-02-10 | $6.16 | $6.16 | 839,200 | — | — |
| 1977-02-09 | $6.09 | $6.09 | 1,568,000 | — | — |
| 1977-02-08 | $6.30 | $6.30 | 1,065,600 | — | — |
| 1977-02-07 | $6.45 | $6.45 | 796,000 | — | — |
| 1977-02-04 | $6.52 | $6.52 | 371,200 | — | — |
| 1977-02-03 | $6.50 | $6.50 | 543,200 | — | — |
| 1977-02-02 | $6.50 | $6.50 | 1,160,800 | — | — |
| 1977-02-01 | $6.58 | $6.58 | 856,000 | — | — |
| 1977-01-31 | $6.45 | $6.45 | 629,600 | — | — |
| 1977-01-28 | $6.48 | $6.48 | 876,000 | — | — |
| 1977-01-27 | $6.42 | $6.42 | 667,200 | — | — |
| 1977-01-26 | $6.41 | $6.41 | 1,082,400 | — | — |
| 1977-01-25 | $6.64 | $6.64 | 753,600 | — | — |
| 1977-01-24 | $6.70 | $6.70 | 321,600 | — | — |
| 1977-01-21 | $6.66 | $6.66 | 1,013,600 | — | — |
| 1977-01-20 | $6.59 | $6.59 | 595,200 | — | — |
| 1977-01-19 | $6.53 | $6.53 | 1,012,800 | — | — |
| 1977-01-18 | $6.84 | $6.84 | 464,800 | — | — |
| 1977-01-17 | $6.95 | $6.95 | 275,200 | — | — |
| 1977-01-14 | $7.03 | $7.03 | 389,600 | — | — |
| 1977-01-13 | $6.95 | $6.95 | 714,400 | — | — |
| 1977-01-12 | $6.88 | $6.88 | 773,600 | — | — |
| 1977-01-11 | $6.97 | $6.97 | 263,200 | — | — |
| 1977-01-10 | $7.05 | $7.05 | 314,400 | — | — |
| 1977-01-07 | $7.03 | $7.03 | 301,600 | — | — |
| 1977-01-06 | $7.00 | $7.00 | 249,600 | — | — |
| 1977-01-05 | $7.00 | $7.00 | 596,000 | — | — |
| 1977-01-04 | $7.06 | $7.06 | 252,800 | — | — |
| 1977-01-03 | $7.17 | $7.17 | 560,000 | — | — |