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
- 1973-05-03 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 | $6.59 | $9.79 | 77,600 | — | — |
| 1977-12-29 | $6.63 | $9.83 | 150,800 | — | — |
| 1977-12-28 | $6.69 | $9.72 | 271,600 | — | — |
| 1977-12-27 | $6.72 | $9.76 | 124,400 | — | — |
| 1977-12-23 | $6.72 | $9.76 | 386,800 | — | — |
| 1977-12-22 | $6.69 | $9.72 | 341,200 | — | — |
| 1977-12-21 | $6.63 | $9.63 | 325,200 | — | — |
| 1977-12-20 | $6.59 | $9.58 | 160,000 | — | — |
| 1977-12-19 | $6.63 | $9.63 | 273,200 | — | — |
| 1977-12-16 | $6.63 | $9.63 | 251,600 | — | — |
| 1977-12-15 | $6.59 | $9.58 | 456,000 | — | — |
| 1977-12-14 | $6.47 | $9.40 | 136,000 | — | — |
| 1977-12-13 | $6.56 | $9.54 | 430,800 | — | — |
| 1977-12-12 | $6.59 | $9.58 | 279,200 | — | — |
| 1977-12-09 | $6.66 | $9.67 | 218,800 | — | — |
| 1977-12-08 | $6.72 | $9.76 | 527,600 | — | — |
| 1977-12-07 | $6.75 | $9.81 | 217,600 | — | — |
| 1977-12-06 | $6.69 | $9.72 | 226,400 | — | — |
| 1977-12-05 | $6.66 | $9.67 | 76,400 | — | — |
| 1977-12-02 | $6.66 | $9.67 | 68,000 | — | — |
| 1977-12-01 | $6.59 | $9.58 | 102,400 | — | — |
| 1977-11-30 | $6.56 | $9.54 | 122,800 | — | — |
| 1977-11-29 | $6.63 | $9.63 | 208,000 | — | — |
| 1977-11-28 | $6.69 | $9.72 | 161,600 | — | — |
| 1977-11-25 | $6.69 | $9.72 | 45,200 | — | — |
| 1977-11-23 | $6.66 | $9.67 | 524,400 | — | — |
| 1977-11-22 | $6.66 | $9.67 | 192,800 | — | — |
| 1977-11-21 | $6.66 | $9.67 | 170,000 | — | — |
| 1977-11-18 | $6.69 | $9.72 | 392,400 | — | — |
| 1977-11-17 | $6.63 | $9.63 | 114,000 | — | — |
| 1977-11-16 | $6.59 | $9.58 | 209,600 | — | — |
| 1977-11-15 | $6.63 | $9.63 | 120,800 | — | — |
| 1977-11-14 | $6.63 | $9.63 | 967,600 | — | — |
| 1977-11-11 | $6.59 | $9.58 | 145,600 | — | — |
| 1977-11-10 | $6.56 | $9.54 | 312,400 | — | — |
| 1977-11-09 | $6.47 | $9.40 | 251,600 | — | — |
| 1977-11-08 | $6.38 | $9.26 | 158,400 | — | — |
| 1977-11-07 | $6.34 | $9.22 | 134,800 | — | — |
| 1977-11-04 | $6.28 | $9.13 | 132,000 | — | — |
| 1977-11-03 | $6.16 | $8.95 | 244,400 | — | — |
| 1977-11-02 | $6.16 | $8.95 | 844,400 | — | — |
| 1977-11-01 | $6.19 | $8.99 | 144,400 | — | — |
| 1977-10-31 | $6.19 | $8.99 | 144,000 | — | — |
| 1977-10-28 | $6.19 | $8.99 | 56,800 | — | — |
| 1977-10-27 | $6.19 | $8.99 | 44,400 | — | — |
| 1977-10-26 | $6.22 | $9.04 | 160,800 | — | — |
| 1977-10-25 | $6.13 | $8.90 | 257,600 | — | — |
| 1977-10-24 | $6.16 | $8.95 | 228,800 | — | — |
| 1977-10-21 | $6.16 | $8.95 | 341,200 | — | — |
| 1977-10-20 | $6.19 | $8.99 | 270,000 | — | — |
| 1977-10-19 | $6.16 | $8.95 | 88,000 | — | — |
| 1977-10-18 | $6.19 | $8.99 | 110,800 | — | — |
| 1977-10-17 | $6.22 | $9.04 | 124,400 | — | — |
| 1977-10-14 | $6.19 | $8.99 | 114,000 | — | — |
| 1977-10-13 | $6.31 | $9.17 | 117,600 | — | — |
| 1977-10-12 | $6.38 | $9.26 | 224,000 | — | — |
| 1977-10-11 | $6.41 | $9.31 | 103,200 | — | — |
| 1977-10-10 | $6.44 | $9.35 | 123,600 | — | — |
| 1977-10-07 | $6.44 | $9.35 | 100,400 | — | — |
| 1977-10-06 | $6.44 | $9.35 | 330,400 | — | — |
| 1977-10-05 | $6.38 | $9.26 | 113,200 | — | — |
| 1977-10-04 | $6.47 | $9.40 | 88,000 | — | — |
| 1977-10-03 | $6.44 | $9.35 | 121,600 | — | — |
| 1977-09-30 | $6.44 | $9.35 | 242,000 | — | — |
| 1977-09-29 | $6.38 | $9.26 | 168,800 | — | — |
| 1977-09-28 | $6.50 | $9.26 | 471,600 | — | — |
| 1977-09-27 | $6.50 | $9.26 | 82,800 | — | — |
| 1977-09-26 | $6.50 | $9.26 | 112,000 | — | — |
| 1977-09-23 | $6.50 | $9.26 | 231,600 | — | — |
| 1977-09-22 | $6.47 | $9.22 | 210,800 | — | — |
| 1977-09-21 | $6.44 | $9.17 | 162,000 | — | — |
| 1977-09-20 | $6.38 | $9.09 | 304,000 | — | — |
| 1977-09-19 | $6.44 | $9.17 | 102,400 | — | — |
| 1977-09-16 | $6.44 | $9.17 | 134,400 | — | — |
| 1977-09-15 | $6.38 | $9.09 | 151,200 | — | — |
| 1977-09-14 | $6.38 | $9.09 | 60,800 | — | — |
| 1977-09-13 | $6.31 | $9.00 | 128,800 | — | — |
| 1977-09-12 | $6.34 | $9.04 | 89,600 | — | — |
| 1977-09-09 | $6.41 | $9.13 | 53,600 | — | — |
| 1977-09-08 | $6.38 | $9.09 | 161,200 | — | — |
| 1977-09-07 | $6.41 | $9.13 | 290,000 | — | — |
| 1977-09-06 | $6.41 | $9.13 | 88,000 | — | — |
| 1977-09-02 | $6.34 | $9.04 | 123,200 | — | — |
| 1977-09-01 | $6.28 | $8.95 | 50,400 | — | — |
| 1977-08-31 | $6.34 | $9.04 | 178,800 | — | — |
| 1977-08-30 | $6.34 | $9.04 | 64,000 | — | — |
| 1977-08-29 | $6.34 | $9.04 | 56,400 | — | — |
| 1977-08-26 | $6.34 | $9.04 | 203,200 | — | — |
| 1977-08-25 | $6.34 | $9.04 | 469,200 | — | — |
| 1977-08-24 | $6.31 | $9.00 | 178,800 | — | — |
| 1977-08-23 | $6.38 | $9.09 | 144,400 | — | — |
| 1977-08-22 | $6.31 | $9.00 | 73,200 | — | — |
| 1977-08-19 | $6.31 | $9.00 | 76,800 | — | — |
| 1977-08-18 | $6.38 | $9.09 | 284,400 | — | — |
| 1977-08-17 | $6.38 | $9.09 | 140,000 | — | — |
| 1977-08-16 | $6.44 | $9.17 | 455,200 | — | — |
| 1977-08-15 | $6.50 | $9.26 | 116,400 | — | — |
| 1977-08-12 | $6.56 | $9.35 | 1,250,000 | — | — |
| 1977-08-11 | $6.50 | $9.26 | 96,400 | — | — |
| 1977-08-10 | $6.59 | $9.40 | 233,200 | — | — |
| 1977-08-09 | $6.56 | $9.35 | 229,600 | — | — |
| 1977-08-08 | $6.56 | $9.35 | 290,000 | — | — |
| 1977-08-05 | $6.56 | $9.35 | 252,800 | — | — |
| 1977-08-04 | $6.50 | $9.26 | 48,000 | — | — |
| 1977-08-03 | $6.50 | $9.26 | 225,200 | — | — |
| 1977-08-02 | $6.56 | $9.35 | 418,400 | — | — |
| 1977-08-01 | $6.59 | $9.40 | 128,800 | — | — |
| 1977-07-29 | $6.56 | $9.35 | 116,000 | — | — |
| 1977-07-28 | $6.56 | $9.35 | 576,400 | — | — |
| 1977-07-27 | $6.50 | $9.26 | 148,400 | — | — |
| 1977-07-26 | $6.47 | $9.22 | 506,800 | — | — |
| 1977-07-25 | $6.47 | $9.22 | 74,400 | — | — |
| 1977-07-22 | $6.50 | $9.26 | 214,000 | — | — |
| 1977-07-21 | $6.41 | $9.13 | 830,800 | — | — |
| 1977-07-20 | $6.38 | $9.09 | 299,200 | — | — |
| 1977-07-19 | $6.34 | $9.04 | 210,800 | — | — |
| 1977-07-18 | $6.38 | $9.09 | 384,000 | — | — |
| 1977-07-15 | $6.38 | $9.09 | 402,000 | — | — |
| 1977-07-13 | $6.28 | $8.95 | 69,200 | — | — |
| 1977-07-12 | $6.25 | $8.91 | 192,400 | — | — |
| 1977-07-11 | $6.25 | $8.91 | 235,200 | — | — |
| 1977-07-08 | $6.25 | $8.91 | 260,800 | — | — |
| 1977-07-07 | $6.22 | $8.86 | 195,200 | — | — |
| 1977-07-06 | $6.22 | $8.86 | 163,600 | — | — |
| 1977-07-05 | $6.25 | $8.91 | 139,600 | — | — |
| 1977-07-01 | $6.28 | $8.95 | 73,200 | — | — |
| 1977-06-30 | $6.28 | $8.95 | 75,600 | — | — |
| 1977-06-29 | $6.31 | $9.00 | 222,000 | — | — |
| 1977-06-28 | $6.34 | $9.04 | 116,000 | — | — |
| 1977-06-27 | $6.50 | $9.09 | 553,600 | — | — |
| 1977-06-24 | $6.47 | $9.04 | 134,800 | — | — |
| 1977-06-23 | $6.50 | $9.09 | 434,800 | — | — |
| 1977-06-22 | $6.50 | $9.09 | 160,800 | — | — |
| 1977-06-21 | $6.53 | $9.13 | 261,200 | — | — |
| 1977-06-20 | $6.56 | $9.17 | 109,200 | — | — |
| 1977-06-17 | $6.47 | $9.04 | 334,000 | — | — |
| 1977-06-16 | $6.50 | $9.09 | 296,800 | — | — |
| 1977-06-15 | $6.50 | $9.09 | 276,000 | — | — |
| 1977-06-14 | $6.50 | $9.09 | 223,200 | — | — |
| 1977-06-13 | $6.47 | $9.04 | 155,600 | — | — |
| 1977-06-10 | $6.47 | $9.04 | 203,600 | — | — |
| 1977-06-09 | $6.47 | $9.04 | 215,200 | — | — |
| 1977-06-08 | $6.50 | $9.09 | 278,400 | — | — |
| 1977-06-07 | $6.44 | $9.00 | 71,200 | — | — |
| 1977-06-06 | $6.44 | $9.00 | 68,800 | — | — |
| 1977-06-03 | $6.47 | $9.04 | 153,600 | — | — |
| 1977-06-02 | $6.50 | $9.09 | 118,000 | — | — |
| 1977-06-01 | $6.50 | $9.09 | 194,000 | — | — |
| 1977-05-31 | $6.38 | $8.91 | 106,400 | — | — |
| 1977-05-27 | $6.38 | $8.91 | 140,000 | — | — |
| 1977-05-26 | $6.41 | $8.95 | 281,600 | — | — |
| 1977-05-25 | $6.38 | $8.91 | 132,800 | — | — |
| 1977-05-24 | $6.38 | $8.91 | 143,200 | — | — |
| 1977-05-23 | $6.41 | $8.95 | 254,400 | — | — |
| 1977-05-20 | $6.50 | $9.09 | 155,600 | — | — |
| 1977-05-19 | $6.47 | $9.04 | 271,600 | — | — |
| 1977-05-18 | $6.41 | $8.95 | 259,200 | — | — |
| 1977-05-17 | $6.34 | $8.87 | 288,400 | — | — |
| 1977-05-16 | $6.38 | $8.91 | 189,600 | — | — |
| 1977-05-13 | $6.28 | $8.78 | 649,200 | — | — |
| 1977-05-12 | $6.31 | $8.82 | 1,610,800 | — | — |
| 1977-05-11 | $6.19 | $8.65 | 170,400 | — | — |
| 1977-05-10 | $6.19 | $8.65 | 305,600 | — | — |
| 1977-05-09 | $6.22 | $8.69 | 210,800 | — | — |
| 1977-05-06 | $6.19 | $8.65 | 214,400 | — | — |
| 1977-05-05 | $6.19 | $8.65 | 297,200 | — | — |
| 1977-05-04 | $6.25 | $8.74 | 258,800 | — | — |
| 1977-05-03 | $6.22 | $8.69 | 1,066,000 | — | — |
| 1977-05-02 | $6.09 | $8.52 | 233,600 | — | — |
| 1977-04-29 | $6.13 | $8.56 | 106,000 | — | — |
| 1977-04-28 | $6.06 | $8.47 | 167,200 | — | — |
| 1977-04-27 | $6.03 | $8.43 | 176,400 | — | — |
| 1977-04-26 | $5.97 | $8.34 | 115,200 | — | — |
| 1977-04-25 | $5.94 | $8.30 | 85,600 | — | — |
| 1977-04-22 | $5.91 | $8.26 | 197,600 | — | — |
| 1977-04-21 | $6.00 | $8.39 | 605,600 | — | — |
| 1977-04-20 | $5.94 | $8.30 | 297,600 | — | — |
| 1977-04-19 | $5.91 | $8.26 | 202,000 | — | — |
| 1977-04-18 | $5.84 | $8.17 | 170,400 | — | — |
| 1977-04-15 | $5.84 | $8.17 | 270,800 | — | — |
| 1977-04-14 | $5.84 | $8.17 | 359,600 | — | — |
| 1977-04-13 | $5.78 | $8.08 | 301,200 | — | — |
| 1977-04-12 | $5.81 | $8.12 | 286,800 | — | — |
| 1977-04-11 | $5.75 | $8.04 | 295,600 | — | — |
| 1977-04-07 | $5.75 | $8.04 | 187,200 | — | — |
| 1977-04-06 | $5.81 | $8.12 | 272,000 | — | — |
| 1977-04-05 | $5.84 | $8.17 | 261,600 | — | — |
| 1977-04-04 | $5.84 | $8.17 | 264,000 | — | — |
| 1977-04-01 | $5.88 | $8.21 | 213,600 | — | — |
| 1977-03-31 | $5.88 | $8.21 | 191,600 | — | — |
| 1977-03-30 | $5.88 | $8.21 | 208,400 | — | — |
| 1977-03-29 | $6.00 | $8.21 | 565,600 | — | — |
| 1977-03-28 | $5.97 | $8.17 | 152,800 | — | — |
| 1977-03-25 | $5.94 | $8.13 | 116,800 | — | — |
| 1977-03-24 | $5.94 | $8.13 | 265,600 | — | — |
| 1977-03-23 | $5.97 | $8.17 | 463,200 | — | — |
| 1977-03-22 | $5.91 | $8.08 | 276,400 | — | — |
| 1977-03-21 | $5.91 | $8.08 | 490,000 | — | — |
| 1977-03-18 | $5.88 | $8.04 | 580,000 | — | — |
| 1977-03-17 | $5.84 | $8.00 | 863,200 | — | — |
| 1977-03-16 | $5.63 | $7.70 | 668,000 | — | — |
| 1977-03-15 | $5.47 | $7.49 | 226,400 | — | — |
| 1977-03-14 | $5.47 | $7.49 | 98,400 | — | — |
| 1977-03-11 | $5.53 | $7.57 | 200,800 | — | — |
| 1977-03-10 | $5.44 | $7.44 | 343,200 | — | — |
| 1977-03-09 | $5.47 | $7.49 | 154,400 | — | — |
| 1977-03-08 | $5.53 | $7.57 | 96,800 | — | — |
| 1977-03-07 | $5.50 | $7.53 | 110,000 | — | — |
| 1977-03-04 | $5.53 | $7.57 | 241,600 | — | — |
| 1977-03-03 | $5.41 | $7.40 | 85,600 | — | — |
| 1977-03-02 | $5.41 | $7.40 | 79,200 | — | — |
| 1977-03-01 | $5.47 | $7.49 | 127,600 | — | — |
| 1977-02-28 | $5.41 | $7.40 | 129,200 | — | — |
| 1977-02-25 | $5.38 | $7.36 | 304,000 | — | — |
| 1977-02-24 | $5.50 | $7.53 | 162,800 | — | — |
| 1977-02-23 | $5.53 | $7.57 | 66,400 | — | — |
| 1977-02-22 | $5.56 | $7.61 | 68,000 | — | — |
| 1977-02-18 | $5.59 | $7.66 | 89,200 | — | — |
| 1977-02-17 | $5.56 | $7.61 | 150,400 | — | — |
| 1977-02-16 | $5.59 | $7.66 | 235,600 | — | — |
| 1977-02-15 | $5.59 | $7.66 | 108,800 | — | — |
| 1977-02-14 | $5.69 | $7.78 | 67,600 | — | — |
| 1977-02-11 | $5.56 | $7.61 | 222,000 | — | — |
| 1977-02-10 | $5.63 | $7.70 | 426,400 | — | — |
| 1977-02-09 | $5.66 | $7.74 | 168,000 | — | — |
| 1977-02-08 | $5.69 | $7.78 | 173,200 | — | — |
| 1977-02-07 | $5.69 | $7.78 | 106,800 | — | — |
| 1977-02-04 | $5.72 | $7.83 | 182,000 | — | — |
| 1977-02-03 | $5.72 | $7.83 | 380,800 | — | — |
| 1977-02-02 | $5.81 | $7.96 | 113,200 | — | — |
| 1977-02-01 | $5.81 | $7.96 | 201,600 | — | — |
| 1977-01-31 | $5.84 | $8.00 | 1,099,200 | — | — |
| 1977-01-28 | $5.94 | $8.13 | 448,400 | — | — |
| 1977-01-27 | $5.91 | $8.08 | 449,600 | — | — |
| 1977-01-26 | $5.91 | $8.08 | 216,000 | — | — |
| 1977-01-25 | $5.91 | $8.08 | 289,600 | — | — |
| 1977-01-24 | $5.88 | $8.04 | 226,400 | — | — |
| 1977-01-21 | $5.84 | $8.00 | 419,200 | — | — |
| 1977-01-20 | $5.75 | $7.87 | 408,800 | — | — |
| 1977-01-19 | $5.69 | $7.78 | 117,200 | — | — |
| 1977-01-18 | $5.66 | $7.74 | 182,800 | — | — |
| 1977-01-17 | $5.66 | $7.74 | 586,000 | — | — |
| 1977-01-14 | $5.63 | $7.70 | 82,400 | — | — |
| 1977-01-13 | $5.59 | $7.66 | 110,400 | — | — |
| 1977-01-12 | $5.53 | $7.57 | 202,800 | — | — |
| 1977-01-11 | $5.56 | $7.61 | 130,400 | — | — |
| 1977-01-10 | $5.53 | $7.57 | 185,600 | — | — |
| 1977-01-07 | $5.66 | $7.74 | 247,200 | — | — |
| 1977-01-06 | $5.72 | $7.83 | 130,800 | — | — |
| 1977-01-05 | $5.75 | $7.87 | 198,000 | — | — |
| 1977-01-04 | $5.75 | $7.87 | 532,000 | — | — |
| 1977-01-03 | $5.72 | $7.83 | 268,000 | — | — |