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 | $4.86 | $7.23 | 989,600 | — | — |
| 1977-12-29 | $4.84 | $7.21 | 646,400 | — | — |
| 1977-12-28 | $4.88 | $7.26 | 372,800 | — | — |
| 1977-12-27 | $4.92 | $7.33 | 216,000 | — | — |
| 1977-12-23 | $4.97 | $7.40 | 769,600 | — | — |
| 1977-12-22 | $4.86 | $7.23 | 691,200 | — | — |
| 1977-12-21 | $4.86 | $7.23 | 728,000 | — | — |
| 1977-12-20 | $4.86 | $7.23 | 584,000 | — | — |
| 1977-12-19 | $4.91 | $7.30 | 561,600 | — | — |
| 1977-12-16 | $4.94 | $7.35 | 176,000 | — | — |
| 1977-12-15 | $4.95 | $7.37 | 687,200 | — | — |
| 1977-12-14 | $4.97 | $7.40 | 681,600 | — | — |
| 1977-12-13 | $4.97 | $7.40 | 386,400 | — | — |
| 1977-12-12 | $5.00 | $7.44 | 263,200 | — | — |
| 1977-12-09 | $5.00 | $7.44 | 499,200 | — | — |
| 1977-12-08 | $4.94 | $7.35 | 442,400 | — | — |
| 1977-12-07 | $4.95 | $7.37 | 528,800 | — | — |
| 1977-12-06 | $4.89 | $7.28 | 742,400 | — | — |
| 1977-12-05 | $4.95 | $7.37 | 223,200 | — | — |
| 1977-12-02 | $4.98 | $7.42 | 308,800 | — | — |
| 1977-12-01 | $4.97 | $7.40 | 327,200 | — | — |
| 1977-11-30 | $5.00 | $7.44 | 673,600 | — | — |
| 1977-11-29 | $4.92 | $7.33 | 1,031,200 | — | — |
| 1977-11-28 | $4.97 | $7.40 | 238,400 | — | — |
| 1977-11-25 | $4.97 | $7.40 | 296,800 | — | — |
| 1977-11-23 | $4.94 | $7.35 | 1,470,400 | — | — |
| 1977-11-22 | $4.98 | $7.42 | 915,200 | — | — |
| 1977-11-21 | $4.97 | $7.40 | 414,400 | — | — |
| 1977-11-18 | $4.91 | $7.30 | 948,800 | — | — |
| 1977-11-17 | $5.02 | $7.47 | 471,200 | — | — |
| 1977-11-16 | $5.03 | $7.49 | 618,400 | — | — |
| 1977-11-15 | $5.02 | $7.47 | 417,600 | — | — |
| 1977-11-14 | $5.00 | $7.44 | 348,000 | — | — |
| 1977-11-11 | $5.00 | $7.44 | 904,800 | — | — |
| 1977-11-10 | $4.94 | $7.35 | 347,200 | — | — |
| 1977-11-09 | $4.88 | $7.26 | 546,400 | — | — |
| 1977-11-08 | $4.86 | $7.23 | 352,000 | — | — |
| 1977-11-07 | $4.88 | $7.26 | 429,600 | — | — |
| 1977-11-04 | $4.78 | $7.12 | 630,400 | — | — |
| 1977-11-03 | $4.75 | $7.07 | 627,200 | — | — |
| 1977-11-02 | $4.83 | $7.19 | 252,000 | — | — |
| 1977-11-01 | $4.81 | $7.16 | 1,036,000 | — | — |
| 1977-10-31 | $4.84 | $7.21 | 1,596,800 | — | — |
| 1977-10-28 | $4.88 | $7.26 | 232,800 | — | — |
| 1977-10-27 | $4.86 | $7.23 | 227,200 | — | — |
| 1977-10-26 | $4.91 | $7.30 | 607,200 | — | — |
| 1977-10-25 | $4.86 | $7.23 | 382,400 | — | — |
| 1977-10-24 | $4.84 | $7.21 | 232,000 | — | — |
| 1977-10-21 | $4.91 | $7.30 | 274,400 | — | — |
| 1977-10-20 | $4.91 | $7.30 | 342,400 | — | — |
| 1977-10-19 | $4.89 | $7.28 | 936,800 | — | — |
| 1977-10-18 | $4.98 | $7.42 | 367,200 | — | — |
| 1977-10-17 | $4.98 | $7.42 | 286,400 | — | — |
| 1977-10-14 | $4.98 | $7.42 | 716,800 | — | — |
| 1977-10-13 | $4.95 | $7.37 | 760,000 | — | — |
| 1977-10-12 | $5.00 | $7.44 | 1,636,000 | — | — |
| 1977-10-11 | $5.16 | $7.68 | 668,800 | — | — |
| 1977-10-10 | $5.20 | $7.75 | 241,600 | — | — |
| 1977-10-07 | $5.16 | $7.68 | 435,200 | — | — |
| 1977-10-06 | $5.14 | $7.65 | 607,200 | — | — |
| 1977-10-05 | $5.09 | $7.58 | 398,400 | — | — |
| 1977-10-04 | $5.19 | $7.72 | 428,000 | — | — |
| 1977-10-03 | $5.19 | $7.72 | 550,400 | — | — |
| 1977-09-30 | $5.22 | $7.77 | 372,000 | — | — |
| 1977-09-29 | $5.16 | $7.68 | 420,000 | — | — |
| 1977-09-28 | $5.13 | $7.63 | 433,600 | — | — |
| 1977-09-27 | $5.09 | $7.58 | 395,200 | — | — |
| 1977-09-26 | $5.09 | $7.58 | 414,400 | — | — |
| 1977-09-23 | $5.05 | $7.51 | 438,400 | — | — |
| 1977-09-22 | $5.06 | $7.54 | 516,800 | — | — |
| 1977-09-21 | $5.06 | $7.54 | 732,800 | — | — |
| 1977-09-20 | $5.03 | $7.49 | 648,800 | — | — |
| 1977-09-19 | $5.06 | $7.54 | 300,800 | — | — |
| 1977-09-16 | $5.13 | $7.63 | 271,200 | — | — |
| 1977-09-15 | $5.14 | $7.65 | 563,200 | — | — |
| 1977-09-14 | $5.16 | $7.68 | 487,200 | — | — |
| 1977-09-13 | $5.09 | $7.58 | 510,400 | — | — |
| 1977-09-12 | $5.09 | $7.58 | 468,800 | — | — |
| 1977-09-09 | $5.08 | $7.56 | 720,000 | — | — |
| 1977-09-08 | $5.13 | $7.63 | 1,625,600 | — | — |
| 1977-09-07 | $5.25 | $7.82 | 1,194,400 | — | — |
| 1977-09-06 | $5.17 | $7.70 | 1,145,600 | — | — |
| 1977-09-02 | $5.22 | $7.77 | 416,000 | — | — |
| 1977-09-01 | $5.06 | $7.54 | 529,600 | — | — |
| 1977-08-31 | $5.03 | $7.49 | 575,200 | — | — |
| 1977-08-30 | $4.88 | $7.26 | 488,800 | — | — |
| 1977-08-29 | $4.80 | $7.14 | 691,200 | — | — |
| 1977-08-26 | $4.78 | $7.12 | 837,600 | — | — |
| 1977-08-25 | $4.80 | $7.14 | 1,138,400 | — | — |
| 1977-08-24 | $4.86 | $7.23 | 610,400 | — | — |
| 1977-08-23 | $4.89 | $7.28 | 1,124,800 | — | — |
| 1977-08-22 | $4.91 | $7.30 | 844,800 | — | — |
| 1977-08-19 | $4.88 | $7.26 | 4,084,800 | — | — |
| 1977-08-18 | $5.08 | $7.56 | 987,200 | — | — |
| 1977-08-17 | $5.17 | $7.70 | 661,600 | — | — |
| 1977-08-16 | $5.19 | $7.72 | 638,400 | — | — |
| 1977-08-15 | $5.25 | $7.82 | 548,000 | — | — |
| 1977-08-12 | $5.28 | $7.86 | 592,800 | — | — |
| 1977-08-11 | $5.39 | $8.02 | 507,200 | — | — |
| 1977-08-10 | $5.42 | $8.07 | 298,400 | — | — |
| 1977-08-09 | $5.38 | $8.00 | 317,600 | — | — |
| 1977-08-08 | $5.42 | $8.07 | 524,000 | — | — |
| 1977-08-05 | $5.44 | $8.09 | 574,400 | — | — |
| 1977-08-04 | $5.48 | $8.16 | 443,200 | — | — |
| 1977-08-03 | $5.45 | $8.12 | 374,400 | — | — |
| 1977-08-02 | $5.48 | $8.16 | 220,000 | — | — |
| 1977-08-01 | $5.44 | $8.09 | 293,600 | — | — |
| 1977-07-29 | $5.41 | $8.05 | 378,400 | — | — |
| 1977-07-28 | $5.38 | $8.00 | 1,096,000 | — | — |
| 1977-07-27 | $5.34 | $7.95 | 789,600 | — | — |
| 1977-07-26 | $5.39 | $8.02 | 609,600 | — | — |
| 1977-07-25 | $5.56 | $8.28 | 490,400 | — | — |
| 1977-07-22 | $5.66 | $8.42 | 551,200 | — | — |
| 1977-07-21 | $5.59 | $8.33 | 450,400 | — | — |
| 1977-07-20 | $5.59 | $8.33 | 450,400 | — | — |
| 1977-07-19 | $5.63 | $8.37 | 662,400 | — | — |
| 1977-07-18 | $5.56 | $8.28 | 556,800 | — | — |
| 1977-07-15 | $5.53 | $8.23 | 936,800 | — | — |
| 1977-07-13 | $5.50 | $8.19 | 520,000 | — | — |
| 1977-07-12 | $5.48 | $8.16 | 1,656,000 | — | — |
| 1977-07-11 | $5.36 | $7.98 | 1,242,400 | — | — |
| 1977-07-08 | $5.23 | $7.79 | 572,000 | — | — |
| 1977-07-07 | $5.30 | $7.88 | 462,400 | — | — |
| 1977-07-06 | $5.22 | $7.77 | 313,600 | — | — |
| 1977-07-05 | $5.25 | $7.82 | 540,000 | — | — |
| 1977-07-01 | $5.23 | $7.79 | 411,200 | — | — |
| 1977-06-30 | $5.22 | $7.77 | 1,197,600 | — | — |
| 1977-06-29 | $5.25 | $7.82 | 707,200 | — | — |
| 1977-06-28 | $5.25 | $7.82 | 580,000 | — | — |
| 1977-06-27 | $5.31 | $7.91 | 283,200 | — | — |
| 1977-06-24 | $5.30 | $7.88 | 641,600 | — | — |
| 1977-06-23 | $5.30 | $7.88 | 592,800 | — | — |
| 1977-06-22 | $5.28 | $7.86 | 295,200 | — | — |
| 1977-06-21 | $5.22 | $7.77 | 1,411,200 | — | — |
| 1977-06-20 | $5.20 | $7.75 | 239,200 | — | — |
| 1977-06-17 | $5.25 | $7.82 | 482,400 | — | — |
| 1977-06-16 | $5.23 | $7.79 | 641,600 | — | — |
| 1977-06-15 | $5.25 | $7.82 | 266,400 | — | — |
| 1977-06-14 | $5.25 | $7.82 | 671,200 | — | — |
| 1977-06-13 | $5.20 | $7.75 | 541,600 | — | — |
| 1977-06-10 | $5.13 | $7.63 | 592,000 | — | — |
| 1977-06-09 | $5.09 | $7.58 | 592,800 | — | — |
| 1977-06-08 | $5.14 | $7.65 | 928,800 | — | — |
| 1977-06-07 | $5.19 | $7.72 | 1,024,800 | — | — |
| 1977-06-06 | $5.22 | $7.77 | 312,800 | — | — |
| 1977-06-03 | $5.25 | $7.82 | 1,124,000 | — | — |
| 1977-06-02 | $5.25 | $7.82 | 340,800 | — | — |
| 1977-06-01 | $5.27 | $7.84 | 428,800 | — | — |
| 1977-05-31 | $5.23 | $7.79 | 376,000 | — | — |
| 1977-05-27 | $5.17 | $7.70 | 311,200 | — | — |
| 1977-05-26 | $5.16 | $7.68 | 379,200 | — | — |
| 1977-05-25 | $5.16 | $7.68 | 444,800 | — | — |
| 1977-05-24 | $5.17 | $7.70 | 499,200 | — | — |
| 1977-05-23 | $5.19 | $7.72 | 383,200 | — | — |
| 1977-05-20 | $5.31 | $7.91 | 273,600 | — | — |
| 1977-05-19 | $5.31 | $7.91 | 388,000 | — | — |
| 1977-05-18 | $5.36 | $7.98 | 866,400 | — | — |
| 1977-05-17 | $5.34 | $7.95 | 577,600 | — | — |
| 1977-05-16 | $5.33 | $7.93 | 1,143,200 | — | — |
| 1977-05-13 | $5.25 | $7.82 | 901,600 | — | — |
| 1977-05-12 | $5.13 | $7.63 | 640,000 | — | — |
| 1977-05-11 | $5.09 | $7.58 | 659,200 | — | — |
| 1977-05-10 | $5.11 | $7.61 | 640,000 | — | — |
| 1977-05-09 | $5.09 | $7.58 | 313,600 | — | — |
| 1977-05-06 | $5.14 | $7.65 | 688,800 | — | — |
| 1977-05-05 | $5.23 | $7.79 | 608,000 | — | — |
| 1977-05-04 | $5.25 | $7.82 | 676,000 | — | — |
| 1977-05-03 | $5.25 | $7.82 | 479,200 | — | — |
| 1977-05-02 | $5.19 | $7.72 | 701,600 | — | — |
| 1977-04-29 | $5.06 | $7.54 | 492,800 | — | — |
| 1977-04-28 | $5.03 | $7.49 | 601,600 | — | — |
| 1977-04-27 | $4.98 | $7.42 | 544,800 | — | — |
| 1977-04-26 | $4.91 | $7.30 | 196,800 | — | — |
| 1977-04-25 | $4.89 | $7.28 | 834,400 | — | — |
| 1977-04-22 | $4.97 | $7.40 | 448,800 | — | — |
| 1977-04-21 | $4.98 | $7.42 | 398,400 | — | — |
| 1977-04-20 | $5.00 | $7.44 | 435,200 | — | — |
| 1977-04-19 | $4.95 | $7.37 | 292,800 | — | — |
| 1977-04-18 | $5.00 | $7.44 | 484,000 | — | — |
| 1977-04-15 | $5.00 | $7.44 | 424,000 | — | — |
| 1977-04-14 | $5.02 | $7.47 | 940,800 | — | — |
| 1977-04-13 | $5.02 | $7.47 | 497,600 | — | — |
| 1977-04-12 | $5.03 | $7.49 | 412,800 | — | — |
| 1977-04-11 | $4.97 | $7.40 | 603,200 | — | — |
| 1977-04-07 | $4.95 | $7.37 | 325,600 | — | — |
| 1977-04-06 | $4.92 | $7.33 | 275,200 | — | — |
| 1977-04-05 | $4.92 | $7.33 | 313,600 | — | — |
| 1977-04-04 | $4.94 | $7.35 | 252,000 | — | — |
| 1977-04-01 | $4.98 | $7.42 | 305,600 | — | — |
| 1977-03-31 | $4.89 | $7.28 | 377,600 | — | — |
| 1977-03-30 | $4.89 | $7.28 | 610,400 | — | — |
| 1977-03-29 | $4.94 | $7.35 | 509,600 | — | — |
| 1977-03-28 | $4.91 | $7.30 | 285,600 | — | — |
| 1977-03-25 | $4.91 | $7.30 | 491,200 | — | — |
| 1977-03-24 | $4.86 | $7.23 | 1,091,200 | — | — |
| 1977-03-23 | $4.84 | $7.21 | 913,600 | — | — |
| 1977-03-22 | $5.00 | $7.44 | 546,400 | — | — |
| 1977-03-21 | $5.06 | $7.54 | 1,336,800 | — | — |
| 1977-03-18 | $5.20 | $7.75 | 447,200 | — | — |
| 1977-03-17 | $5.20 | $7.75 | 629,600 | — | — |
| 1977-03-16 | $5.23 | $7.79 | 516,800 | — | — |
| 1977-03-15 | $5.22 | $7.77 | 888,000 | — | — |
| 1977-03-14 | $5.19 | $7.72 | 695,200 | — | — |
| 1977-03-11 | $5.11 | $7.61 | 396,000 | — | — |
| 1977-03-10 | $5.13 | $7.63 | 1,019,200 | — | — |
| 1977-03-09 | $5.11 | $7.61 | 473,600 | — | — |
| 1977-03-08 | $5.05 | $7.51 | 572,800 | — | — |
| 1977-03-07 | $5.09 | $7.58 | 523,200 | — | — |
| 1977-03-04 | $5.11 | $7.61 | 716,800 | — | — |
| 1977-03-03 | $5.11 | $7.61 | 703,200 | — | — |
| 1977-03-02 | $5.03 | $7.49 | 440,000 | — | — |
| 1977-03-01 | $5.05 | $7.51 | 872,800 | — | — |
| 1977-02-28 | $5.02 | $7.47 | 364,800 | — | — |
| 1977-02-25 | $5.00 | $7.44 | 539,200 | — | — |
| 1977-02-24 | $4.98 | $7.42 | 808,800 | — | — |
| 1977-02-23 | $5.00 | $7.44 | 594,400 | — | — |
| 1977-02-22 | $5.00 | $7.44 | 448,800 | — | — |
| 1977-02-18 | $5.02 | $7.47 | 768,800 | — | — |
| 1977-02-17 | $5.03 | $7.49 | 544,800 | — | — |
| 1977-02-16 | $5.03 | $7.49 | 772,000 | — | — |
| 1977-02-15 | $4.97 | $7.40 | 1,090,400 | — | — |
| 1977-02-14 | $4.92 | $7.33 | 825,600 | — | — |
| 1977-02-11 | $4.95 | $7.37 | 532,000 | — | — |
| 1977-02-10 | $5.09 | $7.58 | 860,800 | — | — |
| 1977-02-09 | $5.16 | $7.68 | 1,290,400 | — | — |
| 1977-02-08 | $5.28 | $7.86 | 848,000 | — | — |
| 1977-02-07 | $5.31 | $7.91 | 994,400 | — | — |
| 1977-02-04 | $5.31 | $7.91 | 976,000 | — | — |
| 1977-02-03 | $5.41 | $8.05 | 926,400 | — | — |
| 1977-02-02 | $5.38 | $8.00 | 720,800 | — | — |
| 1977-02-01 | $5.34 | $7.95 | 842,400 | — | — |
| 1977-01-31 | $5.34 | $7.95 | 563,200 | — | — |
| 1977-01-28 | $5.28 | $7.86 | 1,080,000 | — | — |
| 1977-01-27 | $5.27 | $7.84 | 684,800 | — | — |
| 1977-01-26 | $5.25 | $7.82 | 868,000 | — | — |
| 1977-01-25 | $5.23 | $7.79 | 1,542,400 | — | — |
| 1977-01-24 | $5.16 | $7.68 | 873,600 | — | — |
| 1977-01-21 | $5.06 | $7.54 | 974,400 | — | — |
| 1977-01-20 | $5.06 | $7.54 | 1,462,400 | — | — |
| 1977-01-19 | $5.16 | $7.68 | 998,400 | — | — |
| 1977-01-18 | $5.09 | $7.58 | 1,152,000 | — | — |
| 1977-01-17 | $5.06 | $7.54 | 1,149,600 | — | — |
| 1977-01-14 | $5.05 | $7.51 | 775,200 | — | — |
| 1977-01-13 | $4.97 | $7.40 | 860,000 | — | — |
| 1977-01-12 | $4.91 | $7.30 | 660,000 | — | — |
| 1977-01-11 | $5.00 | $7.44 | 1,185,600 | — | — |
| 1977-01-10 | $5.05 | $7.51 | 440,800 | — | — |
| 1977-01-07 | $5.02 | $7.47 | 551,200 | — | — |
| 1977-01-06 | $4.97 | $7.40 | 570,400 | — | — |
| 1977-01-05 | $4.95 | $7.37 | 690,400 | — | — |
| 1977-01-04 | $5.00 | $7.44 | 659,200 | — | — |
| 1977-01-03 | $5.08 | $7.56 | 801,600 | — | — |