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 | $4.77 | $4.79 | 175,200 | — | — |
| 1977-12-29 | $4.78 | $4.81 | 115,200 | — | — |
| 1977-12-28 | $4.77 | $4.79 | 116,800 | — | — |
| 1977-12-27 | $4.86 | $4.89 | 33,600 | — | — |
| 1977-12-23 | $4.86 | $4.89 | 179,200 | — | — |
| 1977-12-22 | $4.78 | $4.81 | 100,800 | — | — |
| 1977-12-21 | $4.83 | $4.86 | 130,400 | — | — |
| 1977-12-20 | $4.75 | $4.78 | 198,400 | — | — |
| 1977-12-19 | $4.84 | $4.87 | 96,000 | — | — |
| 1977-12-16 | $4.80 | $4.82 | 108,000 | — | — |
| 1977-12-15 | $4.83 | $4.86 | 155,200 | — | — |
| 1977-12-14 | $4.83 | $4.86 | 112,000 | — | — |
| 1977-12-13 | $4.91 | $4.93 | 68,000 | — | — |
| 1977-12-12 | $4.89 | $4.92 | 60,000 | — | — |
| 1977-12-09 | $4.89 | $4.92 | 75,200 | — | — |
| 1977-12-08 | $4.80 | $4.82 | 77,600 | — | — |
| 1977-12-07 | $4.73 | $4.76 | 124,000 | — | — |
| 1977-12-06 | $4.63 | $4.65 | 114,400 | — | — |
| 1977-12-05 | $4.69 | $4.71 | 114,400 | — | — |
| 1977-12-02 | $4.67 | $4.70 | 75,200 | — | — |
| 1977-12-01 | $4.69 | $4.71 | 180,800 | — | — |
| 1977-11-30 | $4.80 | $4.82 | 112,800 | — | — |
| 1977-11-29 | $4.81 | $4.84 | 69,600 | — | — |
| 1977-11-28 | $4.97 | $5.00 | 56,000 | — | — |
| 1977-11-25 | $4.98 | $5.01 | 98,400 | — | — |
| 1977-11-23 | $5.03 | $5.06 | 108,800 | — | — |
| 1977-11-22 | $5.14 | $5.17 | 67,200 | — | — |
| 1977-11-21 | $5.11 | $5.14 | 54,400 | — | — |
| 1977-11-18 | $5.09 | $5.12 | 80,800 | — | — |
| 1977-11-17 | $5.11 | $5.14 | 45,600 | — | — |
| 1977-11-16 | $5.19 | $5.22 | 27,200 | — | — |
| 1977-11-15 | $5.23 | $5.26 | 135,200 | — | — |
| 1977-11-14 | $5.20 | $5.23 | 108,800 | — | — |
| 1977-11-11 | $5.38 | $5.41 | 213,600 | — | — |
| 1977-11-10 | $5.23 | $5.26 | 236,800 | — | — |
| 1977-11-09 | $5.11 | $5.14 | 91,200 | — | — |
| 1977-11-08 | $5.13 | $5.15 | 102,400 | — | — |
| 1977-11-07 | $4.98 | $5.01 | 93,600 | — | — |
| 1977-11-04 | $4.78 | $4.81 | 48,800 | — | — |
| 1977-11-03 | $4.73 | $4.76 | 68,800 | — | — |
| 1977-11-02 | $4.73 | $4.76 | 71,200 | — | — |
| 1977-11-01 | $4.84 | $4.87 | 78,400 | — | — |
| 1977-10-31 | $4.83 | $4.86 | 94,400 | — | — |
| 1977-10-28 | $4.81 | $4.84 | 79,200 | — | — |
| 1977-10-27 | $4.78 | $4.81 | 338,400 | — | — |
| 1977-10-26 | $4.72 | $4.75 | 181,600 | — | — |
| 1977-10-25 | $4.47 | $4.49 | 208,000 | — | — |
| 1977-10-24 | $4.53 | $4.56 | 209,600 | — | — |
| 1977-10-21 | $4.58 | $4.60 | 342,400 | — | — |
| 1977-10-20 | $4.80 | $4.82 | 175,200 | — | — |
| 1977-10-19 | $4.83 | $4.86 | 169,600 | — | — |
| 1977-10-18 | $4.92 | $4.95 | 92,000 | — | — |
| 1977-10-17 | $4.94 | $4.97 | 104,800 | — | — |
| 1977-10-14 | $5.02 | $5.04 | 192,800 | — | — |
| 1977-10-13 | $4.94 | $4.97 | 225,600 | — | — |
| 1977-10-12 | $4.98 | $5.01 | 144,000 | — | — |
| 1977-10-11 | $5.23 | $5.26 | 188,000 | — | — |
| 1977-10-10 | $5.34 | $5.37 | 32,000 | — | — |
| 1977-10-07 | $5.38 | $5.41 | 20,000 | — | — |
| 1977-10-06 | $5.38 | $5.41 | 196,000 | — | — |
| 1977-10-05 | $5.38 | $5.41 | 50,400 | — | — |
| 1977-10-04 | $5.34 | $5.37 | 68,000 | — | — |
| 1977-10-03 | $5.38 | $5.41 | 44,000 | — | — |
| 1977-09-30 | $5.34 | $5.37 | 132,800 | — | — |
| 1977-09-29 | $5.31 | $5.34 | 133,600 | — | — |
| 1977-09-28 | $5.31 | $5.34 | 70,400 | — | — |
| 1977-09-27 | $5.22 | $5.25 | 145,600 | — | — |
| 1977-09-26 | $5.25 | $5.28 | 393,600 | — | — |
| 1977-09-23 | $5.38 | $5.41 | 224,800 | — | — |
| 1977-09-22 | $5.44 | $5.47 | 23,200 | — | — |
| 1977-09-21 | $5.38 | $5.41 | 48,000 | — | — |
| 1977-09-20 | $5.39 | $5.42 | 90,400 | — | — |
| 1977-09-19 | $5.44 | $5.47 | 64,000 | — | — |
| 1977-09-16 | $5.58 | $5.61 | 84,000 | — | — |
| 1977-09-15 | $5.69 | $5.72 | 57,600 | — | — |
| 1977-09-14 | $5.66 | $5.69 | 93,600 | — | — |
| 1977-09-13 | $5.47 | $5.50 | 56,000 | — | — |
| 1977-09-12 | $5.50 | $5.53 | 104,000 | — | — |
| 1977-09-09 | $5.52 | $5.55 | 108,000 | — | — |
| 1977-09-08 | $5.59 | $5.62 | 127,200 | — | — |
| 1977-09-07 | $5.67 | $5.70 | 60,000 | — | — |
| 1977-09-06 | $5.67 | $5.70 | 187,200 | — | — |
| 1977-09-02 | $5.45 | $5.48 | 28,000 | — | — |
| 1977-09-01 | $5.42 | $5.45 | 109,600 | — | — |
| 1977-08-31 | $5.52 | $5.55 | 129,600 | — | — |
| 1977-08-30 | $5.50 | $5.53 | 46,400 | — | — |
| 1977-08-29 | $5.59 | $5.62 | 65,600 | — | — |
| 1977-08-26 | $5.58 | $5.61 | 224,800 | — | — |
| 1977-08-25 | $5.67 | $5.70 | 499,200 | — | — |
| 1977-08-24 | $6.06 | $6.10 | 88,800 | — | — |
| 1977-08-23 | $6.11 | $6.14 | 100,000 | — | — |
| 1977-08-22 | $6.09 | $6.13 | 30,400 | — | — |
| 1977-08-19 | $6.13 | $6.16 | 52,000 | — | — |
| 1977-08-18 | $6.09 | $6.13 | 62,400 | — | — |
| 1977-08-17 | $6.03 | $6.06 | 216,000 | — | — |
| 1977-08-16 | $6.05 | $6.08 | 102,400 | — | — |
| 1977-08-15 | $6.09 | $6.13 | 69,600 | — | — |
| 1977-08-12 | $6.17 | $6.21 | 108,000 | — | — |
| 1977-08-11 | $6.22 | $6.25 | 84,800 | — | — |
| 1977-08-10 | $6.16 | $6.19 | 203,200 | — | — |
| 1977-08-09 | $6.08 | $6.11 | 98,400 | — | — |
| 1977-08-08 | $6.20 | $6.24 | 159,200 | — | — |
| 1977-08-05 | $6.28 | $6.32 | 312,000 | — | — |
| 1977-08-04 | $6.14 | $6.17 | 191,200 | — | — |
| 1977-08-03 | $6.02 | $6.05 | 174,400 | — | — |
| 1977-08-02 | $5.97 | $6.00 | 334,400 | — | — |
| 1977-08-01 | $6.03 | $6.06 | 212,800 | — | — |
| 1977-07-29 | $6.11 | $6.14 | 173,600 | — | — |
| 1977-07-28 | $6.08 | $6.11 | 176,000 | — | — |
| 1977-07-27 | $6.05 | $6.08 | 176,000 | — | — |
| 1977-07-26 | $6.00 | $6.03 | 444,000 | — | — |
| 1977-07-25 | $6.25 | $6.28 | 263,200 | — | — |
| 1977-07-22 | $6.31 | $6.35 | 429,600 | — | — |
| 1977-07-21 | $6.25 | $6.28 | 620,000 | — | — |
| 1977-07-20 | $6.53 | $6.57 | 185,600 | — | — |
| 1977-07-19 | $6.66 | $6.69 | 377,600 | — | — |
| 1977-07-18 | $6.72 | $6.76 | 104,000 | — | — |
| 1977-07-15 | $6.81 | $6.85 | 167,200 | — | — |
| 1977-07-13 | $6.80 | $6.83 | 435,200 | — | — |
| 1977-07-12 | $6.83 | $6.87 | 49,600 | — | — |
| 1977-07-11 | $6.91 | $6.94 | 112,000 | — | — |
| 1977-07-08 | $6.94 | $6.98 | 100,800 | — | — |
| 1977-07-07 | $7.06 | $7.10 | 271,200 | — | — |
| 1977-07-06 | $7.13 | $7.16 | 135,200 | — | — |
| 1977-07-05 | $7.28 | $7.32 | 59,200 | — | — |
| 1977-07-01 | $7.25 | $7.29 | 30,400 | — | — |
| 1977-06-30 | $7.27 | $7.31 | 172,000 | — | — |
| 1977-06-29 | $7.19 | $7.23 | 141,600 | — | — |
| 1977-06-28 | $7.20 | $7.24 | 219,200 | — | — |
| 1977-06-27 | $7.25 | $7.29 | 312,000 | — | — |
| 1977-06-24 | $7.30 | $7.34 | 120,800 | — | — |
| 1977-06-23 | $7.11 | $7.15 | 175,200 | — | — |
| 1977-06-22 | $7.06 | $7.10 | 112,000 | — | — |
| 1977-06-21 | $7.05 | $7.09 | 120,800 | — | — |
| 1977-06-20 | $6.95 | $6.99 | 135,200 | — | — |
| 1977-06-17 | $6.95 | $6.99 | 105,600 | — | — |
| 1977-06-16 | $6.80 | $6.83 | 144,800 | — | — |
| 1977-06-15 | $6.86 | $6.90 | 95,200 | — | — |
| 1977-06-14 | $6.88 | $6.91 | 114,400 | — | — |
| 1977-06-13 | $6.83 | $6.87 | 192,000 | — | — |
| 1977-06-10 | $6.80 | $6.83 | 108,800 | — | — |
| 1977-06-09 | $6.89 | $6.93 | 100,000 | — | — |
| 1977-06-08 | $6.91 | $6.94 | 140,800 | — | — |
| 1977-06-07 | $6.69 | $6.72 | 173,600 | — | — |
| 1977-06-06 | $6.55 | $6.58 | 109,600 | — | — |
| 1977-06-03 | $6.63 | $6.66 | 234,400 | — | — |
| 1977-06-02 | $6.59 | $6.63 | 97,600 | — | — |
| 1977-06-01 | $6.63 | $6.66 | 105,600 | — | — |
| 1977-05-31 | $6.59 | $6.63 | 108,800 | — | — |
| 1977-05-27 | $6.50 | $6.54 | 195,200 | — | — |
| 1977-05-26 | $6.55 | $6.58 | 328,000 | — | — |
| 1977-05-25 | $6.58 | $6.61 | 260,000 | — | — |
| 1977-05-24 | $6.70 | $6.74 | 419,200 | — | — |
| 1977-05-23 | $6.83 | $6.87 | 446,400 | — | — |
| 1977-05-20 | $6.97 | $7.01 | 268,800 | — | — |
| 1977-05-19 | $6.98 | $7.02 | 328,000 | — | — |
| 1977-05-18 | $6.97 | $7.01 | 461,600 | — | — |
| 1977-05-17 | $6.95 | $6.99 | 239,200 | — | — |
| 1977-05-16 | $7.00 | $7.04 | 269,600 | — | — |
| 1977-05-13 | $6.95 | $6.99 | 133,600 | — | — |
| 1977-05-12 | $6.94 | $6.98 | 146,400 | — | — |
| 1977-05-11 | $6.88 | $6.91 | 311,200 | — | — |
| 1977-05-10 | $6.98 | $7.02 | 211,200 | — | — |
| 1977-05-09 | $7.00 | $7.04 | 248,000 | — | — |
| 1977-05-06 | $7.03 | $7.07 | 182,400 | — | — |
| 1977-05-05 | $7.00 | $7.04 | 510,400 | — | — |
| 1977-05-04 | $6.88 | $6.91 | 338,400 | — | — |
| 1977-05-03 | $6.73 | $6.77 | 406,400 | — | — |
| 1977-05-02 | $6.73 | $6.77 | 436,800 | — | — |
| 1977-04-29 | $6.50 | $6.54 | 695,200 | — | — |
| 1977-04-28 | $6.56 | $6.60 | 548,800 | — | — |
| 1977-04-27 | $6.56 | $6.60 | 46,400 | — | — |
| 1977-04-26 | $6.55 | $6.58 | 92,800 | — | — |
| 1977-04-25 | $6.45 | $6.49 | 76,000 | — | — |
| 1977-04-22 | $6.59 | $6.63 | 35,200 | — | — |
| 1977-04-21 | $6.63 | $6.66 | 116,800 | — | — |
| 1977-04-20 | $6.70 | $6.74 | 178,400 | — | — |
| 1977-04-19 | $6.55 | $6.58 | 98,400 | — | — |
| 1977-04-18 | $6.44 | $6.47 | 49,600 | — | — |
| 1977-04-15 | $6.48 | $6.52 | 101,600 | — | — |
| 1977-04-14 | $6.38 | $6.41 | 325,600 | — | — |
| 1977-04-13 | $6.25 | $6.28 | 102,400 | — | — |
| 1977-04-12 | $6.30 | $6.33 | 80,000 | — | — |
| 1977-04-11 | $6.13 | $6.16 | 63,200 | — | — |
| 1977-04-07 | $6.00 | $6.03 | 56,800 | — | — |
| 1977-04-06 | $5.94 | $5.97 | 44,800 | — | — |
| 1977-04-05 | $5.94 | $5.97 | 112,800 | — | — |
| 1977-04-04 | $6.03 | $6.06 | 34,400 | — | — |
| 1977-04-01 | $6.06 | $6.10 | 36,000 | — | — |
| 1977-03-31 | $6.03 | $6.06 | 86,400 | — | — |
| 1977-03-30 | $6.06 | $6.10 | 44,000 | — | — |
| 1977-03-29 | $6.25 | $6.28 | 50,400 | — | — |
| 1977-03-28 | $6.22 | $6.25 | 31,200 | — | — |
| 1977-03-25 | $6.23 | $6.27 | 39,200 | — | — |
| 1977-03-24 | $6.14 | $6.17 | 59,200 | — | — |
| 1977-03-23 | $6.20 | $6.24 | 92,800 | — | — |
| 1977-03-22 | $6.20 | $6.24 | 37,600 | — | — |
| 1977-03-21 | $6.20 | $6.24 | 43,200 | — | — |
| 1977-03-18 | $6.13 | $6.16 | 368,800 | — | — |
| 1977-03-17 | $6.25 | $6.28 | 421,600 | — | — |
| 1977-03-16 | $6.47 | $6.50 | 255,200 | — | — |
| 1977-03-15 | $6.42 | $6.46 | 328,000 | — | — |
| 1977-03-14 | $6.19 | $6.22 | 69,600 | — | — |
| 1977-03-11 | $6.02 | $6.05 | 38,400 | — | — |
| 1977-03-10 | $5.94 | $5.97 | 16,000 | — | — |
| 1977-03-09 | $6.00 | $6.03 | 42,400 | — | — |
| 1977-03-08 | $6.06 | $6.10 | 92,000 | — | — |
| 1977-03-07 | $6.05 | $6.08 | 48,000 | — | — |
| 1977-03-04 | $6.00 | $6.03 | 69,600 | — | — |
| 1977-03-03 | $5.88 | $5.91 | 76,800 | — | — |
| 1977-03-02 | $5.95 | $5.99 | 24,800 | — | — |
| 1977-03-01 | $5.92 | $5.95 | 42,400 | — | — |
| 1977-02-28 | $5.89 | $5.92 | 5,600 | — | — |
| 1977-02-25 | $5.88 | $5.91 | 43,200 | — | — |
| 1977-02-24 | $5.84 | $5.88 | 83,200 | — | — |
| 1977-02-23 | $5.92 | $5.95 | 33,600 | — | — |
| 1977-02-22 | $6.02 | $6.05 | 26,400 | — | — |
| 1977-02-18 | $6.05 | $6.08 | 23,200 | — | — |
| 1977-02-17 | $6.06 | $6.10 | 64,000 | — | — |
| 1977-02-16 | $6.19 | $6.22 | 82,400 | — | — |
| 1977-02-15 | $6.20 | $6.24 | 78,400 | — | — |
| 1977-02-14 | $6.06 | $6.10 | 34,400 | — | — |
| 1977-02-11 | $6.05 | $6.08 | 51,200 | — | — |
| 1977-02-10 | $6.14 | $6.17 | 99,200 | — | — |
| 1977-02-09 | $6.02 | $6.05 | 37,600 | — | — |
| 1977-02-08 | $6.08 | $6.11 | 60,800 | — | — |
| 1977-02-07 | $6.13 | $6.16 | 94,400 | — | — |
| 1977-02-04 | $5.94 | $5.97 | 51,200 | — | — |
| 1977-02-03 | $5.84 | $5.88 | 14,400 | — | — |
| 1977-02-02 | $5.78 | $5.81 | 46,400 | — | — |
| 1977-02-01 | $5.75 | $5.78 | 52,000 | — | — |
| 1977-01-31 | $5.72 | $5.75 | 132,800 | — | — |
| 1977-01-28 | $5.92 | $5.95 | 79,200 | — | — |
| 1977-01-27 | $5.95 | $5.99 | 83,200 | — | — |
| 1977-01-26 | $6.11 | $6.14 | 88,800 | — | — |
| 1977-01-25 | $6.20 | $6.24 | 100,800 | — | — |
| 1977-01-24 | $6.17 | $6.21 | 35,200 | — | — |
| 1977-01-21 | $6.09 | $6.13 | 38,400 | — | — |
| 1977-01-20 | $6.13 | $6.16 | 110,400 | — | — |
| 1977-01-19 | $6.11 | $6.14 | 88,800 | — | — |
| 1977-01-18 | $5.91 | $5.94 | 79,200 | — | — |
| 1977-01-17 | $5.94 | $5.97 | 46,400 | — | — |
| 1977-01-14 | $5.98 | $6.02 | 32,000 | — | — |
| 1977-01-13 | $6.03 | $6.06 | 108,000 | — | — |
| 1977-01-12 | $5.97 | $6.00 | 128,800 | — | — |
| 1977-01-11 | $6.16 | $6.19 | 237,600 | — | — |
| 1977-01-10 | $6.19 | $6.22 | 219,200 | — | — |
| 1977-01-07 | $5.94 | $5.97 | 55,200 | — | — |
| 1977-01-06 | $5.98 | $6.02 | 98,400 | — | — |
| 1977-01-05 | $5.98 | $6.02 | 123,200 | — | — |
| 1977-01-04 | $5.94 | $5.97 | 142,400 | — | — |
| 1977-01-03 | $6.03 | $6.06 | 80,800 | — | — |