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 | $6.34 | $11.48 | 67,600 | — | — |
| 1977-12-29 | $6.31 | $11.42 | 126,000 | — | — |
| 1977-12-28 | $6.34 | $11.48 | 108,400 | — | — |
| 1977-12-27 | $6.31 | $11.42 | 122,000 | — | — |
| 1977-12-23 | $6.31 | $11.42 | 170,000 | — | — |
| 1977-12-22 | $6.31 | $11.42 | 144,800 | — | — |
| 1977-12-21 | $6.34 | $11.48 | 264,800 | — | — |
| 1977-12-20 | $6.28 | $11.37 | 168,800 | — | — |
| 1977-12-19 | $6.28 | $11.37 | 204,800 | — | — |
| 1977-12-16 | $6.22 | $11.25 | 144,400 | — | — |
| 1977-12-15 | $6.16 | $11.14 | 245,200 | — | — |
| 1977-12-14 | $6.19 | $11.20 | 201,200 | — | — |
| 1977-12-13 | $6.16 | $11.14 | 163,600 | — | — |
| 1977-12-12 | $6.16 | $11.14 | 119,600 | — | — |
| 1977-12-09 | $6.22 | $11.25 | 187,200 | — | — |
| 1977-12-08 | $6.22 | $11.25 | 122,800 | — | — |
| 1977-12-07 | $6.25 | $11.31 | 263,200 | — | — |
| 1977-12-06 | $6.25 | $11.31 | 282,800 | — | — |
| 1977-12-05 | $6.38 | $11.54 | 448,400 | — | — |
| 1977-12-02 | $6.38 | $11.54 | 464,400 | — | — |
| 1977-12-01 | $6.28 | $11.37 | 517,200 | — | — |
| 1977-11-30 | $6.25 | $11.31 | 342,800 | — | — |
| 1977-11-29 | $6.25 | $11.31 | 310,000 | — | — |
| 1977-11-28 | $6.25 | $11.31 | 253,600 | — | — |
| 1977-11-25 | $6.25 | $11.31 | 296,000 | — | — |
| 1977-11-23 | $6.19 | $11.20 | 127,200 | — | — |
| 1977-11-22 | $6.13 | $11.08 | 120,400 | — | — |
| 1977-11-21 | $6.06 | $10.97 | 69,600 | — | — |
| 1977-11-18 | $6.13 | $11.08 | 110,000 | — | — |
| 1977-11-17 | $6.09 | $11.03 | 117,200 | — | — |
| 1977-11-16 | $6.09 | $11.03 | 224,400 | — | — |
| 1977-11-15 | $6.03 | $10.92 | 220,000 | — | — |
| 1977-11-14 | $6.06 | $10.97 | 198,000 | — | — |
| 1977-11-11 | $6.06 | $10.97 | 254,400 | — | — |
| 1977-11-10 | $6.00 | $10.86 | 852,800 | — | — |
| 1977-11-09 | $5.81 | $10.52 | 116,800 | — | — |
| 1977-11-08 | $5.84 | $10.58 | 148,000 | — | — |
| 1977-11-07 | $5.84 | $10.58 | 139,600 | — | — |
| 1977-11-04 | $5.84 | $10.58 | 142,400 | — | — |
| 1977-11-03 | $5.75 | $10.41 | 398,800 | — | — |
| 1977-11-02 | $5.78 | $10.41 | 464,400 | — | — |
| 1977-11-01 | $5.91 | $10.63 | 180,800 | — | — |
| 1977-10-31 | $5.88 | $10.58 | 117,200 | — | — |
| 1977-10-28 | $5.91 | $10.63 | 91,200 | — | — |
| 1977-10-27 | $5.88 | $10.58 | 183,600 | — | — |
| 1977-10-26 | $5.78 | $10.41 | 152,800 | — | — |
| 1977-10-25 | $5.75 | $10.35 | 273,200 | — | — |
| 1977-10-24 | $5.88 | $10.58 | 124,400 | — | — |
| 1977-10-21 | $5.88 | $10.58 | 95,200 | — | — |
| 1977-10-20 | $5.88 | $10.58 | 116,800 | — | — |
| 1977-10-19 | $5.88 | $10.58 | 83,600 | — | — |
| 1977-10-18 | $5.91 | $10.63 | 132,400 | — | — |
| 1977-10-17 | $5.81 | $10.46 | 133,200 | — | — |
| 1977-10-14 | $5.75 | $10.35 | 256,400 | — | — |
| 1977-10-13 | $5.75 | $10.35 | 858,800 | — | — |
| 1977-10-12 | $5.94 | $10.69 | 194,000 | — | — |
| 1977-10-11 | $5.94 | $10.69 | 157,600 | — | — |
| 1977-10-10 | $6.00 | $10.80 | 158,800 | — | — |
| 1977-10-07 | $6.00 | $10.80 | 185,200 | — | — |
| 1977-10-06 | $6.03 | $10.86 | 385,600 | — | — |
| 1977-10-05 | $5.91 | $10.63 | 220,000 | — | — |
| 1977-10-04 | $5.78 | $10.41 | 368,800 | — | — |
| 1977-10-03 | $5.75 | $10.35 | 102,800 | — | — |
| 1977-09-30 | $5.72 | $10.29 | 134,000 | — | — |
| 1977-09-29 | $5.75 | $10.35 | 150,800 | — | — |
| 1977-09-28 | $5.72 | $10.29 | 104,800 | — | — |
| 1977-09-27 | $5.72 | $10.29 | 139,200 | — | — |
| 1977-09-26 | $5.75 | $10.35 | 106,800 | — | — |
| 1977-09-23 | $5.81 | $10.46 | 70,800 | — | — |
| 1977-09-22 | $5.81 | $10.46 | 84,000 | — | — |
| 1977-09-21 | $5.81 | $10.46 | 96,800 | — | — |
| 1977-09-20 | $5.88 | $10.58 | 88,800 | — | — |
| 1977-09-19 | $5.84 | $10.52 | 74,800 | — | — |
| 1977-09-16 | $5.88 | $10.58 | 144,400 | — | — |
| 1977-09-15 | $5.81 | $10.46 | 260,000 | — | — |
| 1977-09-14 | $5.69 | $10.24 | 101,200 | — | — |
| 1977-09-13 | $5.66 | $10.18 | 98,800 | — | — |
| 1977-09-12 | $5.63 | $10.13 | 113,200 | — | — |
| 1977-09-09 | $5.59 | $10.07 | 82,400 | — | — |
| 1977-09-08 | $5.63 | $10.13 | 134,800 | — | — |
| 1977-09-07 | $5.59 | $10.07 | 149,200 | — | — |
| 1977-09-06 | $5.63 | $10.13 | 88,800 | — | — |
| 1977-09-02 | $5.59 | $10.07 | 79,600 | — | — |
| 1977-09-01 | $5.59 | $10.07 | 104,800 | — | — |
| 1977-08-31 | $5.56 | $10.01 | 85,600 | — | — |
| 1977-08-30 | $5.56 | $10.01 | 99,200 | — | — |
| 1977-08-29 | $5.56 | $10.01 | 194,800 | — | — |
| 1977-08-26 | $5.56 | $10.01 | 158,000 | — | — |
| 1977-08-25 | $5.56 | $10.01 | 141,600 | — | — |
| 1977-08-24 | $5.63 | $10.13 | 129,200 | — | — |
| 1977-08-23 | $5.69 | $10.24 | 107,200 | — | — |
| 1977-08-22 | $5.69 | $10.24 | 194,000 | — | — |
| 1977-08-19 | $5.59 | $10.07 | 247,200 | — | — |
| 1977-08-18 | $5.72 | $10.29 | 243,600 | — | — |
| 1977-08-17 | $5.78 | $10.41 | 179,600 | — | — |
| 1977-08-16 | $5.75 | $10.35 | 143,600 | — | — |
| 1977-08-15 | $5.75 | $10.35 | 209,600 | — | — |
| 1977-08-12 | $5.78 | $10.41 | 105,200 | — | — |
| 1977-08-11 | $5.84 | $10.52 | 150,800 | — | — |
| 1977-08-10 | $5.81 | $10.46 | 186,400 | — | — |
| 1977-08-09 | $5.75 | $10.35 | 430,800 | — | — |
| 1977-08-08 | $5.63 | $10.13 | 483,600 | — | — |
| 1977-08-05 | $5.53 | $9.96 | 1,045,600 | — | — |
| 1977-08-04 | $5.72 | $10.29 | 277,200 | — | — |
| 1977-08-03 | $5.94 | $10.46 | 331,200 | — | — |
| 1977-08-02 | $5.91 | $10.41 | 286,400 | — | — |
| 1977-08-01 | $5.94 | $10.46 | 223,600 | — | — |
| 1977-07-29 | $5.91 | $10.41 | 160,400 | — | — |
| 1977-07-28 | $5.91 | $10.41 | 374,000 | — | — |
| 1977-07-27 | $5.91 | $10.41 | 254,800 | — | — |
| 1977-07-26 | $5.94 | $10.46 | 400,800 | — | — |
| 1977-07-25 | $5.97 | $10.52 | 294,800 | — | — |
| 1977-07-22 | $6.00 | $10.57 | 403,200 | — | — |
| 1977-07-21 | $5.97 | $10.52 | 427,200 | — | — |
| 1977-07-20 | $6.00 | $10.57 | 409,600 | — | — |
| 1977-07-19 | $5.91 | $10.41 | 1,032,400 | — | — |
| 1977-07-18 | $5.78 | $10.19 | 1,866,000 | — | — |
| 1977-07-15 | $5.94 | $10.46 | 1,999,200 | — | — |
| 1977-07-13 | $6.25 | $11.01 | 430,400 | — | — |
| 1977-07-12 | $6.19 | $10.90 | 168,000 | — | — |
| 1977-07-11 | $6.09 | $10.74 | 183,600 | — | — |
| 1977-07-08 | $6.09 | $10.74 | 144,000 | — | — |
| 1977-07-07 | $6.06 | $10.68 | 140,400 | — | — |
| 1977-07-06 | $6.06 | $10.68 | 120,400 | — | — |
| 1977-07-05 | $6.09 | $10.74 | 137,600 | — | — |
| 1977-07-01 | $6.06 | $10.68 | 109,600 | — | — |
| 1977-06-30 | $6.09 | $10.74 | 158,000 | — | — |
| 1977-06-29 | $6.03 | $10.63 | 167,200 | — | — |
| 1977-06-28 | $6.00 | $10.57 | 327,200 | — | — |
| 1977-06-27 | $6.00 | $10.57 | 130,400 | — | — |
| 1977-06-24 | $5.97 | $10.52 | 134,000 | — | — |
| 1977-06-23 | $5.94 | $10.46 | 180,000 | — | — |
| 1977-06-22 | $5.91 | $10.41 | 187,600 | — | — |
| 1977-06-21 | $5.91 | $10.41 | 291,200 | — | — |
| 1977-06-20 | $5.81 | $10.24 | 213,200 | — | — |
| 1977-06-17 | $5.69 | $10.02 | 78,800 | — | — |
| 1977-06-16 | $5.69 | $10.02 | 261,200 | — | — |
| 1977-06-15 | $5.63 | $9.91 | 198,800 | — | — |
| 1977-06-14 | $5.63 | $9.91 | 217,200 | — | — |
| 1977-06-13 | $5.59 | $9.86 | 111,600 | — | — |
| 1977-06-10 | $5.59 | $9.86 | 91,200 | — | — |
| 1977-06-09 | $5.56 | $9.80 | 63,600 | — | — |
| 1977-06-08 | $5.56 | $9.80 | 94,800 | — | — |
| 1977-06-07 | $5.53 | $9.75 | 122,400 | — | — |
| 1977-06-06 | $5.50 | $9.69 | 107,600 | — | — |
| 1977-06-03 | $5.50 | $9.69 | 111,200 | — | — |
| 1977-06-02 | $5.53 | $9.75 | 142,800 | — | — |
| 1977-06-01 | $5.50 | $9.69 | 104,400 | — | — |
| 1977-05-31 | $5.53 | $9.75 | 172,400 | — | — |
| 1977-05-27 | $5.53 | $9.75 | 96,000 | — | — |
| 1977-05-26 | $5.50 | $9.69 | 96,800 | — | — |
| 1977-05-25 | $5.53 | $9.75 | 182,400 | — | — |
| 1977-05-24 | $5.53 | $9.75 | 130,000 | — | — |
| 1977-05-23 | $5.56 | $9.80 | 110,800 | — | — |
| 1977-05-20 | $5.56 | $9.80 | 73,200 | — | — |
| 1977-05-19 | $5.63 | $9.91 | 104,400 | — | — |
| 1977-05-18 | $5.59 | $9.86 | 91,600 | — | — |
| 1977-05-17 | $5.59 | $9.86 | 144,400 | — | — |
| 1977-05-16 | $5.56 | $9.80 | 126,800 | — | — |
| 1977-05-13 | $5.56 | $9.80 | 80,400 | — | — |
| 1977-05-12 | $5.56 | $9.80 | 107,600 | — | — |
| 1977-05-11 | $5.56 | $9.80 | 80,800 | — | — |
| 1977-05-10 | $5.53 | $9.75 | 72,400 | — | — |
| 1977-05-09 | $5.59 | $9.86 | 130,400 | — | — |
| 1977-05-06 | $5.56 | $9.80 | 100,400 | — | — |
| 1977-05-05 | $5.56 | $9.80 | 370,000 | — | — |
| 1977-05-04 | $5.66 | $9.75 | 355,600 | — | — |
| 1977-05-03 | $5.69 | $9.80 | 227,200 | — | — |
| 1977-05-02 | $5.63 | $9.69 | 140,800 | — | — |
| 1977-04-29 | $5.66 | $9.75 | 172,800 | — | — |
| 1977-04-28 | $5.66 | $9.75 | 206,400 | — | — |
| 1977-04-27 | $5.66 | $9.75 | 144,000 | — | — |
| 1977-04-26 | $5.66 | $9.75 | 120,400 | — | — |
| 1977-04-25 | $5.63 | $9.69 | 153,200 | — | — |
| 1977-04-22 | $5.63 | $9.69 | 132,000 | — | — |
| 1977-04-21 | $5.63 | $9.69 | 123,600 | — | — |
| 1977-04-20 | $5.63 | $9.69 | 174,000 | — | — |
| 1977-04-19 | $5.59 | $9.64 | 164,000 | — | — |
| 1977-04-18 | $5.63 | $9.69 | 82,000 | — | — |
| 1977-04-15 | $5.63 | $9.69 | 91,600 | — | — |
| 1977-04-14 | $5.66 | $9.75 | 264,400 | — | — |
| 1977-04-13 | $5.56 | $9.59 | 127,600 | — | — |
| 1977-04-12 | $5.56 | $9.59 | 132,800 | — | — |
| 1977-04-11 | $5.56 | $9.59 | 126,000 | — | — |
| 1977-04-07 | $5.56 | $9.59 | 189,200 | — | — |
| 1977-04-06 | $5.53 | $9.53 | 116,000 | — | — |
| 1977-04-05 | $5.56 | $9.59 | 85,600 | — | — |
| 1977-04-04 | $5.56 | $9.59 | 127,200 | — | — |
| 1977-04-01 | $5.56 | $9.59 | 99,200 | — | — |
| 1977-03-31 | $5.53 | $9.53 | 91,600 | — | — |
| 1977-03-30 | $5.50 | $9.48 | 94,800 | — | — |
| 1977-03-29 | $5.53 | $9.53 | 71,600 | — | — |
| 1977-03-28 | $5.50 | $9.48 | 110,800 | — | — |
| 1977-03-25 | $5.53 | $9.53 | 74,400 | — | — |
| 1977-03-24 | $5.50 | $9.48 | 84,000 | — | — |
| 1977-03-23 | $5.53 | $9.53 | 68,400 | — | — |
| 1977-03-22 | $5.56 | $9.59 | 86,800 | — | — |
| 1977-03-21 | $5.59 | $9.64 | 71,200 | — | — |
| 1977-03-18 | $5.63 | $9.69 | 148,400 | — | — |
| 1977-03-17 | $5.63 | $9.69 | 78,400 | — | — |
| 1977-03-16 | $5.63 | $9.69 | 146,800 | — | — |
| 1977-03-15 | $5.56 | $9.59 | 94,000 | — | — |
| 1977-03-14 | $5.53 | $9.53 | 112,000 | — | — |
| 1977-03-11 | $5.59 | $9.64 | 118,800 | — | — |
| 1977-03-10 | $5.59 | $9.64 | 210,400 | — | — |
| 1977-03-09 | $5.63 | $9.69 | 117,600 | — | — |
| 1977-03-08 | $5.56 | $9.59 | 129,600 | — | — |
| 1977-03-07 | $5.63 | $9.69 | 235,200 | — | — |
| 1977-03-04 | $5.63 | $9.69 | 112,400 | — | — |
| 1977-03-03 | $5.63 | $9.69 | 182,800 | — | — |
| 1977-03-02 | $5.63 | $9.69 | 159,600 | — | — |
| 1977-03-01 | $5.56 | $9.59 | 156,400 | — | — |
| 1977-02-28 | $5.56 | $9.59 | 180,800 | — | — |
| 1977-02-25 | $5.50 | $9.48 | 126,400 | — | — |
| 1977-02-24 | $5.56 | $9.59 | 148,000 | — | — |
| 1977-02-23 | $5.56 | $9.59 | 194,400 | — | — |
| 1977-02-22 | $5.53 | $9.53 | 148,000 | — | — |
| 1977-02-18 | $5.47 | $9.42 | 138,800 | — | — |
| 1977-02-17 | $5.47 | $9.42 | 162,400 | — | — |
| 1977-02-16 | $5.50 | $9.48 | 170,000 | — | — |
| 1977-02-15 | $5.47 | $9.42 | 213,200 | — | — |
| 1977-02-14 | $5.44 | $9.37 | 224,800 | — | — |
| 1977-02-11 | $5.41 | $9.32 | 200,000 | — | — |
| 1977-02-10 | $5.38 | $9.26 | 174,000 | — | — |
| 1977-02-09 | $5.38 | $9.26 | 224,000 | — | — |
| 1977-02-08 | $5.47 | $9.42 | 443,600 | — | — |
| 1977-02-07 | $5.47 | $9.42 | 199,200 | — | — |
| 1977-02-04 | $5.44 | $9.37 | 406,800 | — | — |
| 1977-02-03 | $5.41 | $9.32 | 649,200 | — | — |
| 1977-02-02 | $5.66 | $9.53 | 312,400 | — | — |
| 1977-02-01 | $5.72 | $9.64 | 330,000 | — | — |
| 1977-01-31 | $5.72 | $9.64 | 312,800 | — | — |
| 1977-01-28 | $5.72 | $9.64 | 192,400 | — | — |
| 1977-01-27 | $5.72 | $9.64 | 612,800 | — | — |
| 1977-01-26 | $5.75 | $9.69 | 702,400 | — | — |
| 1977-01-25 | $5.78 | $9.74 | 1,083,200 | — | — |
| 1977-01-24 | $5.47 | $9.22 | 129,200 | — | — |
| 1977-01-21 | $5.41 | $9.11 | 101,200 | — | — |
| 1977-01-20 | $5.41 | $9.11 | 176,800 | — | — |
| 1977-01-19 | $5.41 | $9.11 | 86,400 | — | — |
| 1977-01-18 | $5.38 | $9.06 | 104,000 | — | — |
| 1977-01-17 | $5.44 | $9.16 | 156,000 | — | — |
| 1977-01-14 | $5.41 | $9.11 | 118,400 | — | — |
| 1977-01-13 | $5.38 | $9.06 | 98,800 | — | — |
| 1977-01-12 | $5.31 | $8.95 | 154,000 | — | — |
| 1977-01-11 | $5.38 | $9.06 | 168,400 | — | — |
| 1977-01-10 | $5.34 | $9.00 | 134,800 | — | — |
| 1977-01-07 | $5.31 | $8.95 | 112,000 | — | — |
| 1977-01-06 | $5.25 | $8.85 | 207,600 | — | — |
| 1977-01-05 | $5.19 | $8.74 | 111,200 | — | — |
| 1977-01-04 | $5.22 | $8.79 | 197,200 | — | — |
| 1977-01-03 | $5.25 | $8.85 | 128,000 | — | — |