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
- 1972-06-01 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 | $4.13 | $5.05 | 585,600 | — | — |
| 1977-12-29 | $4.19 | $5.13 | 228,000 | — | — |
| 1977-12-28 | $4.23 | $5.18 | 198,600 | — | — |
| 1977-12-27 | $4.29 | $5.25 | 145,800 | — | — |
| 1977-12-23 | $4.29 | $5.25 | 128,400 | — | — |
| 1977-12-22 | $4.21 | $5.15 | 547,800 | — | — |
| 1977-12-21 | $4.23 | $5.18 | 511,800 | — | — |
| 1977-12-20 | $4.23 | $5.18 | 862,200 | — | — |
| 1977-12-19 | $4.19 | $5.13 | 208,200 | — | — |
| 1977-12-16 | $4.21 | $5.15 | 502,200 | — | — |
| 1977-12-15 | $4.21 | $5.15 | 212,400 | — | — |
| 1977-12-14 | $4.19 | $5.13 | 188,400 | — | — |
| 1977-12-13 | $4.15 | $5.07 | 465,000 | — | — |
| 1977-12-12 | $4.13 | $5.05 | 685,800 | — | — |
| 1977-12-09 | $4.23 | $5.18 | 315,600 | — | — |
| 1977-12-08 | $4.19 | $5.13 | 324,000 | — | — |
| 1977-12-07 | $4.13 | $5.05 | 216,000 | — | — |
| 1977-12-06 | $4.06 | $4.97 | 663,600 | — | — |
| 1977-12-05 | $4.19 | $5.13 | 215,400 | — | — |
| 1977-12-02 | $4.23 | $5.18 | 251,400 | — | — |
| 1977-12-01 | $4.25 | $5.20 | 582,600 | — | — |
| 1977-11-30 | $4.15 | $5.07 | 267,000 | — | — |
| 1977-11-29 | $4.17 | $5.10 | 350,400 | — | — |
| 1977-11-28 | $4.29 | $5.25 | 574,200 | — | — |
| 1977-11-25 | $4.31 | $5.28 | 241,200 | — | — |
| 1977-11-23 | $4.48 | $5.42 | 434,400 | — | — |
| 1977-11-22 | $4.48 | $5.42 | 232,800 | — | — |
| 1977-11-21 | $4.46 | $5.39 | 165,000 | — | — |
| 1977-11-18 | $4.48 | $5.42 | 155,400 | — | — |
| 1977-11-17 | $4.46 | $5.39 | 159,000 | — | — |
| 1977-11-16 | $4.50 | $5.44 | 210,000 | — | — |
| 1977-11-15 | $4.50 | $5.44 | 228,600 | — | — |
| 1977-11-14 | $4.50 | $5.44 | 562,800 | — | — |
| 1977-11-11 | $4.60 | $5.57 | 508,200 | — | — |
| 1977-11-10 | $4.48 | $5.42 | 531,600 | — | — |
| 1977-11-09 | $4.29 | $5.19 | 316,200 | — | — |
| 1977-11-08 | $4.25 | $5.14 | 144,000 | — | — |
| 1977-11-07 | $4.23 | $5.11 | 223,200 | — | — |
| 1977-11-04 | $4.17 | $5.04 | 444,000 | — | — |
| 1977-11-03 | $4.10 | $4.96 | 214,800 | — | — |
| 1977-11-02 | $4.13 | $4.99 | 415,800 | — | — |
| 1977-11-01 | $4.04 | $4.89 | 121,200 | — | — |
| 1977-10-31 | $4.10 | $4.96 | 76,800 | — | — |
| 1977-10-28 | $4.17 | $5.04 | 150,000 | — | — |
| 1977-10-27 | $4.19 | $5.06 | 386,400 | — | — |
| 1977-10-26 | $4.15 | $5.01 | 276,000 | — | — |
| 1977-10-25 | $4.06 | $4.91 | 612,000 | — | — |
| 1977-10-24 | $4.06 | $4.91 | 576,600 | — | — |
| 1977-10-21 | $4.10 | $4.96 | 357,000 | — | — |
| 1977-10-20 | $4.15 | $5.01 | 130,800 | — | — |
| 1977-10-19 | $4.13 | $4.99 | 108,600 | — | — |
| 1977-10-18 | $4.17 | $5.04 | 238,200 | — | — |
| 1977-10-17 | $4.13 | $4.99 | 214,800 | — | — |
| 1977-10-14 | $4.15 | $5.01 | 227,400 | — | — |
| 1977-10-13 | $4.17 | $5.04 | 383,400 | — | — |
| 1977-10-12 | $4.25 | $5.14 | 407,400 | — | — |
| 1977-10-11 | $4.25 | $5.14 | 292,200 | — | — |
| 1977-10-10 | $4.25 | $5.14 | 153,000 | — | — |
| 1977-10-07 | $4.23 | $5.11 | 259,200 | — | — |
| 1977-10-06 | $4.29 | $5.19 | 348,000 | — | — |
| 1977-10-05 | $4.23 | $5.11 | 279,600 | — | — |
| 1977-10-04 | $4.31 | $5.21 | 225,000 | — | — |
| 1977-10-03 | $4.33 | $5.24 | 155,400 | — | — |
| 1977-09-30 | $4.35 | $5.26 | 216,000 | — | — |
| 1977-09-29 | $4.35 | $5.26 | 275,400 | — | — |
| 1977-09-28 | $4.33 | $5.24 | 452,400 | — | — |
| 1977-09-27 | $4.38 | $5.29 | 199,200 | — | — |
| 1977-09-26 | $4.33 | $5.24 | 372,600 | — | — |
| 1977-09-23 | $4.33 | $5.24 | 313,200 | — | — |
| 1977-09-22 | $4.33 | $5.24 | 72,000 | — | — |
| 1977-09-21 | $4.31 | $5.21 | 454,200 | — | — |
| 1977-09-20 | $4.29 | $5.19 | 166,800 | — | — |
| 1977-09-19 | $4.33 | $5.24 | 313,800 | — | — |
| 1977-09-16 | $4.38 | $5.29 | 154,200 | — | — |
| 1977-09-15 | $4.35 | $5.26 | 288,600 | — | — |
| 1977-09-14 | $4.31 | $5.21 | 280,200 | — | — |
| 1977-09-13 | $4.29 | $5.19 | 366,600 | — | — |
| 1977-09-12 | $4.21 | $5.09 | 160,800 | — | — |
| 1977-09-09 | $4.23 | $5.11 | 599,400 | — | — |
| 1977-09-08 | $4.21 | $5.09 | 388,200 | — | — |
| 1977-09-07 | $4.25 | $5.14 | 834,000 | — | — |
| 1977-09-06 | $4.23 | $5.11 | 229,200 | — | — |
| 1977-09-02 | $4.27 | $5.16 | 271,800 | — | — |
| 1977-09-01 | $4.31 | $5.21 | 200,400 | — | — |
| 1977-08-31 | $4.29 | $5.19 | 514,200 | — | — |
| 1977-08-30 | $4.27 | $5.16 | 302,400 | — | — |
| 1977-08-29 | $4.35 | $5.26 | 102,000 | — | — |
| 1977-08-26 | $4.27 | $5.16 | 151,800 | — | — |
| 1977-08-25 | $4.31 | $5.15 | 342,600 | — | — |
| 1977-08-24 | $4.44 | $5.30 | 124,200 | — | — |
| 1977-08-23 | $4.50 | $5.38 | 153,000 | — | — |
| 1977-08-22 | $4.52 | $5.40 | 277,200 | — | — |
| 1977-08-19 | $4.52 | $5.40 | 294,000 | — | — |
| 1977-08-18 | $4.58 | $5.48 | 106,200 | — | — |
| 1977-08-17 | $4.58 | $5.48 | 161,400 | — | — |
| 1977-08-16 | $4.52 | $5.40 | 97,200 | — | — |
| 1977-08-15 | $4.52 | $5.40 | 219,000 | — | — |
| 1977-08-12 | $4.52 | $5.40 | 358,800 | — | — |
| 1977-08-11 | $4.56 | $5.45 | 224,400 | — | — |
| 1977-08-10 | $4.58 | $5.48 | 392,400 | — | — |
| 1977-08-09 | $4.48 | $5.35 | 526,200 | — | — |
| 1977-08-08 | $4.46 | $5.33 | 200,400 | — | — |
| 1977-08-05 | $4.56 | $5.45 | 435,000 | — | — |
| 1977-08-04 | $4.50 | $5.38 | 384,000 | — | — |
| 1977-08-03 | $4.46 | $5.33 | 163,800 | — | — |
| 1977-08-02 | $4.40 | $5.25 | 261,000 | — | — |
| 1977-08-01 | $4.40 | $5.25 | 236,400 | — | — |
| 1977-07-29 | $4.33 | $5.18 | 468,000 | — | — |
| 1977-07-28 | $4.33 | $5.18 | 321,000 | — | — |
| 1977-07-27 | $4.29 | $5.13 | 520,800 | — | — |
| 1977-07-26 | $4.42 | $5.28 | 306,000 | — | — |
| 1977-07-25 | $4.46 | $5.33 | 289,800 | — | — |
| 1977-07-22 | $4.54 | $5.43 | 774,000 | — | — |
| 1977-07-21 | $4.40 | $5.25 | 825,000 | — | — |
| 1977-07-20 | $4.35 | $5.20 | 1,071,000 | — | — |
| 1977-07-19 | $4.48 | $5.35 | 280,200 | — | — |
| 1977-07-18 | $4.54 | $5.43 | 183,000 | — | — |
| 1977-07-15 | $4.54 | $5.43 | 699,000 | — | — |
| 1977-07-13 | $4.58 | $5.48 | 333,600 | — | — |
| 1977-07-12 | $4.63 | $5.53 | 306,600 | — | — |
| 1977-07-11 | $4.58 | $5.48 | 244,800 | — | — |
| 1977-07-08 | $4.60 | $5.50 | 289,200 | — | — |
| 1977-07-07 | $4.54 | $5.43 | 634,800 | — | — |
| 1977-07-06 | $4.56 | $5.45 | 737,400 | — | — |
| 1977-07-05 | $4.60 | $5.50 | 426,600 | — | — |
| 1977-07-01 | $4.71 | $5.63 | 598,200 | — | — |
| 1977-06-30 | $4.75 | $5.68 | 505,200 | — | — |
| 1977-06-29 | $4.81 | $5.75 | 232,800 | — | — |
| 1977-06-28 | $4.81 | $5.75 | 400,800 | — | — |
| 1977-06-27 | $4.92 | $5.88 | 316,800 | — | — |
| 1977-06-24 | $4.94 | $5.90 | 465,000 | — | — |
| 1977-06-23 | $4.98 | $5.95 | 414,000 | — | — |
| 1977-06-22 | $4.92 | $5.88 | 326,400 | — | — |
| 1977-06-21 | $4.96 | $5.93 | 369,600 | — | — |
| 1977-06-20 | $4.98 | $5.95 | 877,800 | — | — |
| 1977-06-17 | $4.98 | $5.95 | 804,600 | — | — |
| 1977-06-16 | $5.04 | $6.03 | 414,000 | — | — |
| 1977-06-15 | $5.06 | $6.05 | 559,200 | — | — |
| 1977-06-14 | $5.15 | $6.15 | 297,600 | — | — |
| 1977-06-13 | $5.17 | $6.17 | 274,800 | — | — |
| 1977-06-10 | $5.21 | $6.22 | 374,400 | — | — |
| 1977-06-09 | $5.25 | $6.27 | 409,200 | — | — |
| 1977-06-08 | $5.31 | $6.35 | 480,000 | — | — |
| 1977-06-07 | $5.33 | $6.37 | 957,600 | — | — |
| 1977-06-06 | $5.33 | $6.37 | 1,579,800 | — | — |
| 1977-06-03 | $5.44 | $6.50 | 147,600 | — | — |
| 1977-06-02 | $5.40 | $6.45 | 486,600 | — | — |
| 1977-06-01 | $5.42 | $6.47 | 477,000 | — | — |
| 1977-05-31 | $5.31 | $6.35 | 379,800 | — | — |
| 1977-05-27 | $5.27 | $6.30 | 194,400 | — | — |
| 1977-05-26 | $5.40 | $6.45 | 479,400 | — | — |
| 1977-05-25 | $5.40 | $6.45 | 208,800 | — | — |
| 1977-05-24 | $5.42 | $6.41 | 279,000 | — | — |
| 1977-05-23 | $5.48 | $6.49 | 1,303,800 | — | — |
| 1977-05-20 | $5.52 | $6.54 | 196,800 | — | — |
| 1977-05-19 | $5.48 | $6.49 | 213,000 | — | — |
| 1977-05-18 | $5.50 | $6.51 | 319,200 | — | — |
| 1977-05-17 | $5.50 | $6.51 | 192,000 | — | — |
| 1977-05-16 | $5.46 | $6.46 | 345,600 | — | — |
| 1977-05-13 | $5.48 | $6.49 | 444,600 | — | — |
| 1977-05-12 | $5.46 | $6.46 | 425,400 | — | — |
| 1977-05-11 | $5.48 | $6.49 | 264,600 | — | — |
| 1977-05-10 | $5.44 | $6.44 | 345,600 | — | — |
| 1977-05-09 | $5.50 | $6.51 | 169,200 | — | — |
| 1977-05-06 | $5.46 | $6.46 | 636,000 | — | — |
| 1977-05-05 | $5.48 | $6.49 | 305,400 | — | — |
| 1977-05-04 | $5.50 | $6.51 | 422,400 | — | — |
| 1977-05-03 | $5.46 | $6.46 | 551,400 | — | — |
| 1977-05-02 | $5.33 | $6.31 | 330,000 | — | — |
| 1977-04-29 | $5.31 | $6.29 | 151,800 | — | — |
| 1977-04-28 | $5.29 | $6.27 | 235,800 | — | — |
| 1977-04-27 | $5.27 | $6.24 | 1,149,600 | — | — |
| 1977-04-26 | $5.17 | $6.12 | 243,000 | — | — |
| 1977-04-25 | $5.19 | $6.14 | 207,600 | — | — |
| 1977-04-22 | $5.13 | $6.07 | 329,400 | — | — |
| 1977-04-21 | $5.29 | $6.27 | 313,200 | — | — |
| 1977-04-20 | $5.33 | $6.31 | 446,400 | — | — |
| 1977-04-19 | $5.33 | $6.31 | 163,800 | — | — |
| 1977-04-18 | $5.29 | $6.27 | 193,200 | — | — |
| 1977-04-15 | $5.33 | $6.31 | 161,400 | — | — |
| 1977-04-14 | $5.29 | $6.27 | 690,000 | — | — |
| 1977-04-13 | $5.25 | $6.22 | 502,200 | — | — |
| 1977-04-12 | $5.17 | $6.12 | 490,200 | — | — |
| 1977-04-11 | $5.13 | $6.07 | 200,400 | — | — |
| 1977-04-07 | $5.08 | $6.02 | 432,000 | — | — |
| 1977-04-06 | $5.04 | $5.97 | 235,200 | — | — |
| 1977-04-05 | $5.04 | $5.97 | 396,600 | — | — |
| 1977-04-04 | $5.08 | $6.02 | 264,000 | — | — |
| 1977-04-01 | $5.15 | $6.09 | 606,600 | — | — |
| 1977-03-31 | $5.10 | $6.04 | 1,468,800 | — | — |
| 1977-03-30 | $4.96 | $5.87 | 678,600 | — | — |
| 1977-03-29 | $4.94 | $5.85 | 204,000 | — | — |
| 1977-03-28 | $4.94 | $5.85 | 495,000 | — | — |
| 1977-03-25 | $4.90 | $5.80 | 264,000 | — | — |
| 1977-03-24 | $4.88 | $5.77 | 630,000 | — | — |
| 1977-03-23 | $4.92 | $5.82 | 316,800 | — | — |
| 1977-03-22 | $4.94 | $5.85 | 226,200 | — | — |
| 1977-03-21 | $4.94 | $5.85 | 349,800 | — | — |
| 1977-03-18 | $4.94 | $5.85 | 467,400 | — | — |
| 1977-03-17 | $4.98 | $5.90 | 386,400 | — | — |
| 1977-03-16 | $5.00 | $5.92 | 536,400 | — | — |
| 1977-03-15 | $4.94 | $5.85 | 606,000 | — | — |
| 1977-03-14 | $4.81 | $5.70 | 346,800 | — | — |
| 1977-03-11 | $4.73 | $5.60 | 456,600 | — | — |
| 1977-03-10 | $4.69 | $5.55 | 346,200 | — | — |
| 1977-03-09 | $4.65 | $5.50 | 322,800 | — | — |
| 1977-03-08 | $4.67 | $5.53 | 738,000 | — | — |
| 1977-03-07 | $4.77 | $5.65 | 287,400 | — | — |
| 1977-03-04 | $4.79 | $5.67 | 1,681,200 | — | — |
| 1977-03-03 | $4.73 | $5.60 | 1,812,600 | — | — |
| 1977-03-02 | $4.69 | $5.55 | 458,400 | — | — |
| 1977-03-01 | $4.67 | $5.53 | 331,200 | — | — |
| 1977-02-28 | $4.67 | $5.53 | 291,000 | — | — |
| 1977-02-25 | $4.67 | $5.53 | 324,600 | — | — |
| 1977-02-24 | $4.71 | $5.57 | 634,200 | — | — |
| 1977-02-23 | $4.77 | $5.65 | 474,000 | — | — |
| 1977-02-22 | $4.79 | $5.62 | 300,600 | — | — |
| 1977-02-18 | $4.81 | $5.64 | 879,600 | — | — |
| 1977-02-17 | $4.88 | $5.72 | 857,400 | — | — |
| 1977-02-16 | $4.98 | $5.84 | 404,400 | — | — |
| 1977-02-15 | $4.96 | $5.81 | 515,400 | — | — |
| 1977-02-14 | $4.90 | $5.74 | 376,200 | — | — |
| 1977-02-11 | $4.81 | $5.64 | 384,600 | — | — |
| 1977-02-10 | $4.88 | $5.72 | 688,200 | — | — |
| 1977-02-09 | $4.75 | $5.57 | 786,600 | — | — |
| 1977-02-08 | $4.79 | $5.62 | 594,000 | — | — |
| 1977-02-07 | $4.88 | $5.72 | 238,200 | — | — |
| 1977-02-04 | $4.75 | $5.57 | 341,400 | — | — |
| 1977-02-03 | $4.71 | $5.52 | 533,400 | — | — |
| 1977-02-02 | $4.71 | $5.52 | 242,400 | — | — |
| 1977-02-01 | $4.63 | $5.42 | 419,400 | — | — |
| 1977-01-31 | $4.63 | $5.42 | 423,600 | — | — |
| 1977-01-28 | $4.58 | $5.37 | 427,800 | — | — |
| 1977-01-27 | $4.44 | $5.20 | 370,800 | — | — |
| 1977-01-26 | $4.58 | $5.37 | 787,800 | — | — |
| 1977-01-25 | $4.65 | $5.45 | 633,600 | — | — |
| 1977-01-24 | $4.69 | $5.50 | 556,800 | — | — |
| 1977-01-21 | $4.71 | $5.52 | 607,800 | — | — |
| 1977-01-20 | $4.63 | $5.42 | 985,200 | — | — |
| 1977-01-19 | $4.81 | $5.64 | 453,600 | — | — |
| 1977-01-18 | $4.81 | $5.64 | 684,600 | — | — |
| 1977-01-17 | $4.85 | $5.69 | 735,000 | — | — |
| 1977-01-14 | $5.06 | $5.94 | 406,800 | — | — |
| 1977-01-13 | $5.02 | $5.89 | 446,400 | — | — |
| 1977-01-12 | $4.94 | $5.79 | 429,600 | — | — |
| 1977-01-11 | $4.96 | $5.81 | 393,000 | — | — |
| 1977-01-10 | $4.98 | $5.84 | 219,600 | — | — |
| 1977-01-07 | $5.02 | $5.89 | 556,800 | — | — |
| 1977-01-06 | $4.98 | $5.84 | 274,200 | — | — |
| 1977-01-05 | $5.06 | $5.94 | 542,400 | — | — |
| 1977-01-04 | $5.08 | $5.96 | 378,600 | — | — |
| 1977-01-03 | $5.17 | $6.06 | 204,600 | — | — |