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 | $5.78 | $5.78 | 50,400 | — | — |
| 1977-12-29 | $5.81 | $5.81 | 65,600 | — | — |
| 1977-12-28 | $5.81 | $5.81 | 37,600 | — | — |
| 1977-12-27 | $5.81 | $5.81 | 17,200 | — | — |
| 1977-12-23 | $5.81 | $5.81 | 20,400 | — | — |
| 1977-12-22 | $5.75 | $5.75 | 79,200 | — | — |
| 1977-12-21 | $5.56 | $5.56 | 116,400 | — | — |
| 1977-12-20 | $5.53 | $5.53 | 69,200 | — | — |
| 1977-12-19 | $5.53 | $5.53 | 58,000 | — | — |
| 1977-12-16 | $5.44 | $5.44 | 14,400 | — | — |
| 1977-12-15 | $5.38 | $5.38 | 16,000 | — | — |
| 1977-12-14 | $5.31 | $5.31 | 56,400 | — | — |
| 1977-12-13 | $5.38 | $5.38 | 41,600 | — | — |
| 1977-12-12 | $5.34 | $5.34 | 10,800 | — | — |
| 1977-12-09 | $5.34 | $5.34 | 67,600 | — | — |
| 1977-12-08 | $5.22 | $5.22 | 43,600 | — | — |
| 1977-12-07 | $5.19 | $5.19 | 24,000 | — | — |
| 1977-12-06 | $5.09 | $5.09 | 33,600 | — | — |
| 1977-12-05 | $5.25 | $5.25 | 16,000 | — | — |
| 1977-12-02 | $5.28 | $5.28 | 20,800 | — | — |
| 1977-12-01 | $5.25 | $5.25 | 29,600 | — | — |
| 1977-11-30 | $5.06 | $5.06 | 7,200 | — | — |
| 1977-11-29 | $5.16 | $5.16 | 33,600 | — | — |
| 1977-11-28 | $5.34 | $5.34 | 20,400 | — | — |
| 1977-11-25 | $5.34 | $5.34 | 13,200 | — | — |
| 1977-11-23 | $5.28 | $5.28 | 33,600 | — | — |
| 1977-11-22 | $5.28 | $5.28 | 43,600 | — | — |
| 1977-11-21 | $5.16 | $5.16 | 24,800 | — | — |
| 1977-11-18 | $5.16 | $5.16 | 7,600 | — | — |
| 1977-11-17 | $5.16 | $5.16 | 13,200 | — | — |
| 1977-11-16 | $5.25 | $5.25 | 63,600 | — | — |
| 1977-11-15 | $5.31 | $5.31 | 69,200 | — | — |
| 1977-11-14 | $5.38 | $5.38 | 42,800 | — | — |
| 1977-11-11 | $5.28 | $5.28 | 55,600 | — | — |
| 1977-11-10 | $5.16 | $5.16 | 81,200 | — | — |
| 1977-11-09 | $4.94 | $4.94 | 84,000 | — | — |
| 1977-11-08 | $4.88 | $4.88 | 14,400 | — | — |
| 1977-11-07 | $4.88 | $4.88 | 30,000 | — | — |
| 1977-11-04 | $4.66 | $4.66 | 65,200 | — | — |
| 1977-11-03 | $4.50 | $4.50 | 60,800 | — | — |
| 1977-11-02 | $4.59 | $4.59 | 19,200 | — | — |
| 1977-11-01 | $4.56 | $4.56 | 42,800 | — | — |
| 1977-10-31 | $4.69 | $4.69 | 19,600 | — | — |
| 1977-10-28 | $4.72 | $4.72 | 18,800 | — | — |
| 1977-10-27 | $4.66 | $4.66 | 22,000 | — | — |
| 1977-10-26 | $4.59 | $4.59 | 119,200 | — | — |
| 1977-10-25 | $4.47 | $4.47 | 117,200 | — | — |
| 1977-10-24 | $4.84 | $4.84 | 23,600 | — | — |
| 1977-10-21 | $4.88 | $4.88 | 36,800 | — | — |
| 1977-10-20 | $4.72 | $4.72 | 18,000 | — | — |
| 1977-10-19 | $4.66 | $4.66 | 17,200 | — | — |
| 1977-10-18 | $4.69 | $4.69 | 10,000 | — | — |
| 1977-10-17 | $4.72 | $4.72 | 16,400 | — | — |
| 1977-10-14 | $4.72 | $4.72 | 10,800 | — | — |
| 1977-10-13 | $4.63 | $4.63 | 14,800 | — | — |
| 1977-10-12 | $4.59 | $4.59 | 58,800 | — | — |
| 1977-10-11 | $4.75 | $4.75 | 19,600 | — | — |
| 1977-10-10 | $4.81 | $4.81 | 44,800 | — | — |
| 1977-10-07 | $4.78 | $4.78 | 64,000 | — | — |
| 1977-10-06 | $4.78 | $4.78 | 34,000 | — | — |
| 1977-10-05 | $4.75 | $4.75 | 72,000 | — | — |
| 1977-10-04 | $4.75 | $4.75 | 66,000 | — | — |
| 1977-10-03 | $4.69 | $4.69 | 46,000 | — | — |
| 1977-09-30 | $4.63 | $4.63 | 33,200 | — | — |
| 1977-09-29 | $4.47 | $4.47 | 8,000 | — | — |
| 1977-09-28 | $4.50 | $4.50 | 63,200 | — | — |
| 1977-09-27 | $4.53 | $4.53 | 86,400 | — | — |
| 1977-09-26 | $4.72 | $4.72 | 12,400 | — | — |
| 1977-09-23 | $4.56 | $4.56 | 10,000 | — | — |
| 1977-09-22 | $4.75 | $4.75 | 8,400 | — | — |
| 1977-09-21 | $4.81 | $4.81 | 28,000 | — | — |
| 1977-09-20 | $4.88 | $4.88 | 15,200 | — | — |
| 1977-09-19 | $4.86 | $4.86 | 1,600 | — | — |
| 1977-09-16 | $4.86 | $4.86 | 17,600 | — | — |
| 1977-09-15 | $4.83 | $4.83 | 24,000 | — | — |
| 1977-09-14 | $4.91 | $4.91 | 20,800 | — | — |
| 1977-09-13 | $4.92 | $4.92 | 21,600 | — | — |
| 1977-09-12 | $4.98 | $4.98 | 15,200 | — | — |
| 1977-09-09 | $4.94 | $4.94 | 25,600 | — | — |
| 1977-09-08 | $4.97 | $4.97 | 20,800 | — | — |
| 1977-09-07 | $4.89 | $4.89 | 13,600 | — | — |
| 1977-09-06 | $4.94 | $4.94 | 5,600 | — | — |
| 1977-09-02 | $4.97 | $4.97 | 23,200 | — | — |
| 1977-09-01 | $4.84 | $4.84 | 62,400 | — | — |
| 1977-08-31 | $4.77 | $4.77 | 19,200 | — | — |
| 1977-08-30 | $4.78 | $4.78 | 10,400 | — | — |
| 1977-08-29 | $4.73 | $4.73 | 19,200 | — | — |
| 1977-08-26 | $4.73 | $4.73 | 37,600 | — | — |
| 1977-08-25 | $4.81 | $4.81 | 41,600 | — | — |
| 1977-08-24 | $4.88 | $4.88 | 51,200 | — | — |
| 1977-08-23 | $4.94 | $4.94 | 16,800 | — | — |
| 1977-08-22 | $4.97 | $4.97 | 26,400 | — | — |
| 1977-08-19 | $4.98 | $4.98 | 29,600 | — | — |
| 1977-08-18 | $5.00 | $5.00 | 28,800 | — | — |
| 1977-08-17 | $5.06 | $5.06 | 16,000 | — | — |
| 1977-08-16 | $5.16 | $5.16 | 58,400 | — | — |
| 1977-08-15 | $5.13 | $5.12 | 29,600 | — | — |
| 1977-08-12 | $4.97 | $4.97 | 82,400 | — | — |
| 1977-08-11 | $5.00 | $5.00 | 108,800 | — | — |
| 1977-08-10 | $4.78 | $4.78 | 28,800 | — | — |
| 1977-08-09 | $4.75 | $4.75 | 37,600 | — | — |
| 1977-08-08 | $4.77 | $4.77 | 28,000 | — | — |
| 1977-08-05 | $4.81 | $4.81 | 50,400 | — | — |
| 1977-08-04 | $4.78 | $4.78 | 34,400 | — | — |
| 1977-08-03 | $4.69 | $4.69 | 44,000 | — | — |
| 1977-08-02 | $4.69 | $4.69 | 27,200 | — | — |
| 1977-08-01 | $4.72 | $4.72 | 29,600 | — | — |
| 1977-07-29 | $4.59 | $4.59 | 28,000 | — | — |
| 1977-07-28 | $4.59 | $4.59 | 123,200 | — | — |
| 1977-07-27 | $4.58 | $4.58 | 59,200 | — | — |
| 1977-07-26 | $4.75 | $4.75 | 44,000 | — | — |
| 1977-07-25 | $4.75 | $4.75 | 80,000 | — | — |
| 1977-07-22 | $4.88 | $4.88 | 421,600 | — | — |
| 1977-07-21 | $5.03 | $5.03 | 24,800 | — | — |
| 1977-07-20 | $5.03 | $5.03 | 32,800 | — | — |
| 1977-07-19 | $5.03 | $5.03 | 23,200 | — | — |
| 1977-07-18 | $4.98 | $4.98 | 16,800 | — | — |
| 1977-07-15 | $5.00 | $5.00 | 69,600 | — | — |
| 1977-07-13 | $4.98 | $4.98 | 17,600 | — | — |
| 1977-07-12 | $5.02 | $5.02 | 62,400 | — | — |
| 1977-07-11 | $5.02 | $5.02 | 34,400 | — | — |
| 1977-07-08 | $5.05 | $5.05 | 11,200 | — | — |
| 1977-07-07 | $5.05 | $5.05 | 8,000 | — | — |
| 1977-07-06 | $5.06 | $5.06 | 35,200 | — | — |
| 1977-07-05 | $5.17 | $5.17 | 19,200 | — | — |
| 1977-07-01 | $5.11 | $5.11 | 14,400 | — | — |
| 1977-06-30 | $5.03 | $5.03 | 16,800 | — | — |
| 1977-06-29 | $4.97 | $4.97 | 74,400 | — | — |
| 1977-06-28 | $5.13 | $5.12 | 64,800 | — | — |
| 1977-06-27 | $5.19 | $5.19 | 25,600 | — | — |
| 1977-06-24 | $5.11 | $5.11 | 24,800 | — | — |
| 1977-06-23 | $5.13 | $5.12 | 28,000 | — | — |
| 1977-06-22 | $5.13 | $5.12 | 35,200 | — | — |
| 1977-06-21 | $5.09 | $5.09 | 53,600 | — | — |
| 1977-06-20 | $5.00 | $5.00 | 12,000 | — | — |
| 1977-06-17 | $5.02 | $5.02 | 34,400 | — | — |
| 1977-06-16 | $5.00 | $5.00 | 14,400 | — | — |
| 1977-06-15 | $4.98 | $4.98 | 71,200 | — | — |
| 1977-06-14 | $4.92 | $4.92 | 16,000 | — | — |
| 1977-06-13 | $4.95 | $4.95 | 129,600 | — | — |
| 1977-06-10 | $5.03 | $5.03 | 16,800 | — | — |
| 1977-06-09 | $5.05 | $5.05 | 27,200 | — | — |
| 1977-06-08 | $5.03 | $5.03 | 90,400 | — | — |
| 1977-06-07 | $4.95 | $4.95 | 85,600 | — | — |
| 1977-06-06 | $4.95 | $4.95 | 44,800 | — | — |
| 1977-06-03 | $4.98 | $4.98 | 49,600 | — | — |
| 1977-06-02 | $4.94 | $4.94 | 134,400 | — | — |
| 1977-06-01 | $4.81 | $4.81 | 65,600 | — | — |
| 1977-05-31 | $4.78 | $4.78 | 12,000 | — | — |
| 1977-05-27 | $4.75 | $4.75 | 62,400 | — | — |
| 1977-05-26 | $4.66 | $4.66 | 186,400 | — | — |
| 1977-05-25 | $4.64 | $4.64 | 28,800 | — | — |
| 1977-05-24 | $4.67 | $4.67 | 85,600 | — | — |
| 1977-05-23 | $4.91 | $4.91 | 39,200 | — | — |
| 1977-05-20 | $4.94 | $4.94 | 20,800 | — | — |
| 1977-05-19 | $4.94 | $4.94 | 49,600 | — | — |
| 1977-05-18 | $4.97 | $4.97 | 53,600 | — | — |
| 1977-05-17 | $4.97 | $4.97 | 81,600 | — | — |
| 1977-05-16 | $4.95 | $4.95 | 95,200 | — | — |
| 1977-05-13 | $4.95 | $4.95 | 17,600 | — | — |
| 1977-05-12 | $4.97 | $4.97 | 64,000 | — | — |
| 1977-05-11 | $4.94 | $4.94 | 110,400 | — | — |
| 1977-05-10 | $4.95 | $4.95 | 41,600 | — | — |
| 1977-05-09 | $4.92 | $4.92 | 25,600 | — | — |
| 1977-05-06 | $4.97 | $4.97 | 76,000 | — | — |
| 1977-05-05 | $4.98 | $4.98 | 49,600 | — | — |
| 1977-05-04 | $4.97 | $4.97 | 62,400 | — | — |
| 1977-05-03 | $4.92 | $4.92 | 129,600 | — | — |
| 1977-05-02 | $5.13 | $5.12 | 21,600 | — | — |
| 1977-04-29 | $5.16 | $5.16 | 32,800 | — | — |
| 1977-04-28 | $5.17 | $5.17 | 25,600 | — | — |
| 1977-04-27 | $5.13 | $5.12 | 92,000 | — | — |
| 1977-04-26 | $5.11 | $5.11 | 228,800 | — | — |
| 1977-04-25 | $5.06 | $5.06 | 24,800 | — | — |
| 1977-04-22 | $5.00 | $5.00 | 28,800 | — | — |
| 1977-04-21 | $4.97 | $4.97 | 60,800 | — | — |
| 1977-04-20 | $4.98 | $4.98 | 14,400 | — | — |
| 1977-04-19 | $4.95 | $4.95 | 49,600 | — | — |
| 1977-04-18 | $4.92 | $4.92 | 72,800 | — | — |
| 1977-04-15 | $4.92 | $4.92 | 79,200 | — | — |
| 1977-04-14 | $4.89 | $4.89 | 77,600 | — | — |
| 1977-04-13 | $4.81 | $4.81 | 65,600 | — | — |
| 1977-04-12 | $4.73 | $4.73 | 44,800 | — | — |
| 1977-04-11 | $4.52 | $4.52 | 21,600 | — | — |
| 1977-04-07 | $4.52 | $4.52 | 76,800 | — | — |
| 1977-04-06 | $4.48 | $4.48 | 19,200 | — | — |
| 1977-04-05 | $4.53 | $4.53 | 21,600 | — | — |
| 1977-04-04 | $4.56 | $4.56 | 16,000 | — | — |
| 1977-04-01 | $4.64 | $4.64 | 8,000 | — | — |
| 1977-03-31 | $4.63 | $4.63 | 64,000 | — | — |
| 1977-03-30 | $4.78 | $4.78 | 44,800 | — | — |
| 1977-03-29 | $4.88 | $4.88 | 7,200 | — | — |
| 1977-03-28 | $4.88 | $4.88 | 24,800 | — | — |
| 1977-03-25 | $4.84 | $4.84 | 8,000 | — | — |
| 1977-03-24 | $4.84 | $4.84 | 12,800 | — | — |
| 1977-03-23 | $4.84 | $4.84 | 16,800 | — | — |
| 1977-03-22 | $4.83 | $4.83 | 7,200 | — | — |
| 1977-03-21 | $4.88 | $4.88 | 24,800 | — | — |
| 1977-03-18 | $4.86 | $4.86 | 16,800 | — | — |
| 1977-03-17 | $4.89 | $4.89 | 147,200 | — | — |
| 1977-03-16 | $4.92 | $4.92 | 17,600 | — | — |
| 1977-03-15 | $4.88 | $4.88 | 51,200 | — | — |
| 1977-03-14 | $4.86 | $4.86 | 20,800 | — | — |
| 1977-03-11 | $4.88 | $4.88 | 48,800 | — | — |
| 1977-03-10 | $4.80 | $4.80 | 33,600 | — | — |
| 1977-03-09 | $4.72 | $4.72 | 8,800 | — | — |
| 1977-03-08 | $4.70 | $4.70 | 48,800 | — | — |
| 1977-03-07 | $4.64 | $4.64 | 32,800 | — | — |
| 1977-03-04 | $4.61 | $4.61 | 127,200 | — | — |
| 1977-03-03 | $4.50 | $4.50 | 36,800 | — | — |
| 1977-03-02 | $4.48 | $4.48 | 29,600 | — | — |
| 1977-03-01 | $4.48 | $4.48 | 15,200 | — | — |
| 1977-02-28 | $4.48 | $4.48 | 58,400 | — | — |
| 1977-02-25 | $4.58 | $4.58 | 18,400 | — | — |
| 1977-02-24 | $4.59 | $4.59 | 13,600 | — | — |
| 1977-02-23 | $4.70 | $4.70 | 2,400 | — | — |
| 1977-02-22 | $4.73 | $4.73 | 18,400 | — | — |
| 1977-02-18 | $4.69 | $4.69 | 12,800 | — | — |
| 1977-02-17 | $4.66 | $4.66 | 16,000 | — | — |
| 1977-02-16 | $4.59 | $4.59 | 5,600 | — | — |
| 1977-02-15 | $4.53 | $4.53 | 24,800 | — | — |
| 1977-02-14 | $4.56 | $4.56 | 24,000 | — | — |
| 1977-02-11 | $4.50 | $4.50 | 56,800 | — | — |
| 1977-02-10 | $4.44 | $4.44 | 13,600 | — | — |
| 1977-02-09 | $4.41 | $4.41 | 8,800 | — | — |
| 1977-02-08 | $4.45 | $4.45 | 14,400 | — | — |
| 1977-02-07 | $4.47 | $4.47 | 9,600 | — | — |
| 1977-02-04 | $4.50 | $4.50 | 34,400 | — | — |
| 1977-02-03 | $4.50 | $4.50 | 32,800 | — | — |
| 1977-02-02 | $4.50 | $4.50 | 8,000 | — | — |
| 1977-02-01 | $4.45 | $4.45 | 70,400 | — | — |
| 1977-01-31 | $4.42 | $4.42 | 15,200 | — | — |
| 1977-01-28 | $4.50 | $4.50 | 29,600 | — | — |
| 1977-01-27 | $4.50 | $4.50 | 109,600 | — | — |
| 1977-01-26 | $4.58 | $4.58 | 88,000 | — | — |
| 1977-01-25 | $4.38 | $4.38 | 39,200 | — | — |
| 1977-01-24 | $4.25 | $4.25 | 76,800 | — | — |
| 1977-01-21 | $4.31 | $4.31 | 12,000 | — | — |
| 1977-01-20 | $4.31 | $4.31 | 10,400 | — | — |
| 1977-01-19 | $4.31 | $4.31 | 19,200 | — | — |
| 1977-01-18 | $4.33 | $4.33 | 2,400 | — | — |
| 1977-01-17 | $4.38 | $4.38 | 6,400 | — | — |
| 1977-01-14 | $4.36 | $4.36 | 36,000 | — | — |
| 1977-01-13 | $4.28 | $4.28 | 24,800 | — | — |
| 1977-01-12 | $4.31 | $4.31 | 6,400 | — | — |
| 1977-01-11 | $4.34 | $4.34 | 4,000 | — | — |
| 1977-01-10 | $4.38 | $4.38 | 1,600 | — | — |
| 1977-01-07 | $4.38 | $4.38 | 6,400 | — | — |
| 1977-01-06 | $4.38 | $4.38 | 42,400 | — | — |
| 1977-01-05 | $4.42 | $4.42 | 12,800 | — | — |
| 1977-01-04 | $4.44 | $4.44 | 13,600 | — | — |
| 1977-01-03 | $4.44 | $4.44 | 12,800 | — | — |