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
- 1973-05-02 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 | $7.00 | $11.44 | 62,249 | — | — |
| 1977-12-29 | $7.00 | $11.44 | 54,958 | — | — |
| 1977-12-28 | $7.00 | $11.44 | 72,904 | — | — |
| 1977-12-27 | $7.04 | $11.52 | 51,313 | — | — |
| 1977-12-23 | $7.00 | $11.44 | 36,172 | — | — |
| 1977-12-22 | $6.95 | $11.37 | 71,502 | — | — |
| 1977-12-21 | $6.87 | $11.23 | 101,505 | — | — |
| 1977-12-20 | $6.91 | $11.30 | 116,366 | — | — |
| 1977-12-19 | $6.91 | $11.30 | 59,164 | — | — |
| 1977-12-16 | $7.00 | $11.44 | 70,100 | — | — |
| 1977-12-15 | $7.04 | $11.52 | 96,177 | — | — |
| 1977-12-14 | $7.00 | $11.44 | 60,566 | — | — |
| 1977-12-13 | $7.04 | $11.52 | 54,117 | — | — |
| 1977-12-12 | $7.00 | $11.44 | 267,221 | — | — |
| 1977-12-09 | $7.09 | $11.59 | 121,133 | — | — |
| 1977-12-08 | $7.09 | $11.59 | 73,184 | — | — |
| 1977-12-07 | $7.09 | $11.59 | 43,742 | — | — |
| 1977-12-06 | $7.09 | $11.59 | 95,056 | — | — |
| 1977-12-05 | $7.13 | $11.66 | 131,508 | — | — |
| 1977-12-02 | $7.13 | $11.66 | 109,636 | — | — |
| 1977-12-01 | $7.09 | $11.59 | 158,426 | — | — |
| 1977-11-30 | $7.04 | $11.52 | 105,991 | — | — |
| 1977-11-29 | $7.09 | $11.59 | 63,370 | — | — |
| 1977-11-28 | $7.13 | $11.66 | 58,043 | — | — |
| 1977-11-25 | $7.13 | $11.66 | 37,854 | — | — |
| 1977-11-23 | $7.13 | $11.66 | 61,127 | — | — |
| 1977-11-22 | $7.09 | $11.59 | 81,036 | — | — |
| 1977-11-21 | $7.09 | $11.59 | 84,681 | — | — |
| 1977-11-18 | $7.04 | $11.52 | 74,586 | — | — |
| 1977-11-17 | $7.13 | $11.66 | 90,008 | — | — |
| 1977-11-16 | $7.09 | $11.59 | 58,323 | — | — |
| 1977-11-15 | $7.04 | $11.52 | 49,911 | — | — |
| 1977-11-14 | $7.09 | $11.59 | 50,192 | — | — |
| 1977-11-11 | $7.13 | $11.66 | 48,509 | — | — |
| 1977-11-10 | $7.13 | $11.66 | 87,485 | — | — |
| 1977-11-09 | $7.13 | $11.66 | 49,911 | — | — |
| 1977-11-08 | $7.13 | $11.66 | 69,539 | — | — |
| 1977-11-07 | $7.09 | $11.59 | 67,016 | — | — |
| 1977-11-04 | $7.04 | $11.52 | 75,147 | — | — |
| 1977-11-03 | $7.22 | $11.81 | 107,393 | — | — |
| 1977-11-02 | $7.18 | $11.74 | 108,515 | — | — |
| 1977-11-01 | $7.18 | $11.74 | 75,428 | — | — |
| 1977-10-31 | $7.13 | $11.40 | 78,512 | — | — |
| 1977-10-28 | $7.13 | $11.40 | 47,948 | — | — |
| 1977-10-27 | $7.09 | $11.33 | 47,948 | — | — |
| 1977-10-26 | $7.13 | $11.40 | 93,934 | — | — |
| 1977-10-25 | $7.09 | $11.33 | 76,549 | — | — |
| 1977-10-24 | $7.13 | $11.40 | 65,333 | — | — |
| 1977-10-21 | $7.18 | $11.47 | 101,224 | — | — |
| 1977-10-20 | $7.09 | $11.33 | 51,594 | — | — |
| 1977-10-19 | $7.18 | $11.47 | 48,229 | — | — |
| 1977-10-18 | $7.18 | $11.47 | 62,810 | — | — |
| 1977-10-17 | $7.09 | $11.33 | 97,018 | — | — |
| 1977-10-14 | $7.18 | $11.47 | 111,880 | — | — |
| 1977-10-13 | $7.18 | $11.47 | 149,734 | — | — |
| 1977-10-12 | $7.18 | $11.47 | 169,362 | — | — |
| 1977-10-11 | $7.18 | $11.47 | 80,755 | — | — |
| 1977-10-10 | $7.18 | $11.47 | 72,904 | — | — |
| 1977-10-07 | $7.13 | $11.40 | 100,664 | — | — |
| 1977-10-06 | $7.18 | $11.47 | 202,168 | — | — |
| 1977-10-05 | $7.13 | $11.40 | 82,438 | — | — |
| 1977-10-04 | $7.13 | $11.40 | 93,093 | — | — |
| 1977-10-03 | $7.18 | $11.47 | 72,624 | — | — |
| 1977-09-30 | $7.13 | $11.40 | 126,180 | — | — |
| 1977-09-29 | $7.09 | $11.33 | 77,110 | — | — |
| 1977-09-28 | $7.04 | $11.26 | 90,289 | — | — |
| 1977-09-27 | $6.91 | $11.04 | 57,202 | — | — |
| 1977-09-26 | $6.82 | $10.90 | 72,904 | — | — |
| 1977-09-23 | $6.87 | $10.97 | 129,545 | — | — |
| 1977-09-22 | $6.82 | $10.90 | 140,480 | — | — |
| 1977-09-21 | $6.91 | $11.04 | 189,550 | — | — |
| 1977-09-20 | $6.95 | $11.12 | 148,612 | — | — |
| 1977-09-19 | $7.04 | $11.26 | 78,512 | — | — |
| 1977-09-16 | $7.04 | $11.26 | 67,296 | — | — |
| 1977-09-15 | $7.09 | $11.33 | 61,408 | — | — |
| 1977-09-14 | $7.04 | $11.26 | 75,708 | — | — |
| 1977-09-13 | $7.04 | $11.26 | 128,143 | — | — |
| 1977-09-12 | $7.13 | $11.40 | 45,144 | — | — |
| 1977-09-09 | $7.13 | $11.40 | 79,634 | — | — |
| 1977-09-08 | $7.13 | $11.40 | 111,319 | — | — |
| 1977-09-07 | $7.27 | $11.61 | 151,977 | — | — |
| 1977-09-06 | $7.22 | $11.54 | 61,127 | — | — |
| 1977-09-02 | $7.22 | $11.54 | 74,867 | — | — |
| 1977-09-01 | $7.13 | $11.40 | 65,333 | — | — |
| 1977-08-31 | $7.13 | $11.40 | 83,840 | — | — |
| 1977-08-30 | $7.22 | $11.54 | 91,410 | — | — |
| 1977-08-29 | $7.18 | $11.47 | 135,433 | — | — |
| 1977-08-26 | $7.18 | $11.47 | 165,716 | — | — |
| 1977-08-25 | $7.44 | $11.64 | 67,016 | — | — |
| 1977-08-24 | $7.40 | $11.57 | 47,388 | — | — |
| 1977-08-23 | $7.40 | $11.57 | 81,036 | — | — |
| 1977-08-22 | $7.40 | $11.57 | 51,594 | — | — |
| 1977-08-19 | $7.40 | $11.57 | 87,204 | — | — |
| 1977-08-18 | $7.44 | $11.64 | 86,083 | — | — |
| 1977-08-17 | $7.44 | $11.64 | 294,700 | — | — |
| 1977-08-16 | $7.40 | $11.57 | 102,907 | — | — |
| 1977-08-15 | $7.40 | $11.57 | 71,782 | — | — |
| 1977-08-12 | $7.36 | $11.50 | 51,874 | — | — |
| 1977-08-11 | $7.36 | $11.50 | 43,182 | — | — |
| 1977-08-10 | $7.31 | $11.43 | 123,656 | — | — |
| 1977-08-09 | $7.31 | $11.43 | 178,615 | — | — |
| 1977-08-08 | $7.31 | $11.43 | 81,036 | — | — |
| 1977-08-05 | $7.27 | $11.36 | 80,194 | — | — |
| 1977-08-04 | $7.27 | $11.36 | 71,502 | — | — |
| 1977-08-03 | $7.22 | $11.29 | 86,363 | — | — |
| 1977-08-02 | $7.31 | $11.43 | 131,508 | — | — |
| 1977-08-01 | $7.27 | $11.36 | 87,765 | — | — |
| 1977-07-29 | $7.27 | $11.36 | 82,157 | — | — |
| 1977-07-28 | $7.22 | $11.29 | 107,113 | — | — |
| 1977-07-27 | $7.31 | $11.43 | 103,468 | — | — |
| 1977-07-26 | $7.36 | $11.50 | 137,116 | — | — |
| 1977-07-25 | $7.31 | $11.43 | 414,712 | — | — |
| 1977-07-22 | $7.49 | $11.71 | 160,389 | — | — |
| 1977-07-21 | $7.49 | $11.71 | 73,745 | — | — |
| 1977-07-20 | $7.44 | $11.64 | 118,890 | — | — |
| 1977-07-19 | $7.44 | $11.64 | 120,011 | — | — |
| 1977-07-18 | $7.49 | $11.71 | 132,349 | — | — |
| 1977-07-15 | $7.44 | $11.64 | 134,872 | — | — |
| 1977-07-13 | $7.44 | $11.64 | 86,644 | — | — |
| 1977-07-12 | $7.44 | $11.64 | 243,387 | — | — |
| 1977-07-11 | $7.44 | $11.64 | 102,346 | — | — |
| 1977-07-08 | $7.40 | $11.57 | 112,440 | — | — |
| 1977-07-07 | $7.36 | $11.50 | 141,322 | — | — |
| 1977-07-06 | $7.36 | $11.50 | 171,324 | — | — |
| 1977-07-05 | $7.31 | $11.43 | 96,458 | — | — |
| 1977-07-01 | $7.27 | $11.36 | 75,708 | — | — |
| 1977-06-30 | $7.22 | $11.29 | 62,529 | — | — |
| 1977-06-29 | $7.22 | $11.29 | 74,306 | — | — |
| 1977-06-28 | $7.18 | $11.22 | 86,083 | — | — |
| 1977-06-27 | $7.13 | $11.16 | 75,428 | — | — |
| 1977-06-24 | $7.22 | $11.29 | 126,741 | — | — |
| 1977-06-23 | $7.13 | $11.16 | 104,309 | — | — |
| 1977-06-22 | $7.13 | $11.16 | 84,400 | — | — |
| 1977-06-21 | $7.13 | $11.16 | 101,224 | — | — |
| 1977-06-20 | $7.13 | $11.16 | 169,362 | — | — |
| 1977-06-17 | $7.04 | $11.02 | 105,150 | — | — |
| 1977-06-16 | $7.04 | $11.02 | 83,840 | — | — |
| 1977-06-15 | $7.04 | $11.02 | 175,530 | — | — |
| 1977-06-14 | $7.04 | $11.02 | 67,016 | — | — |
| 1977-06-13 | $6.91 | $10.81 | 60,286 | — | — |
| 1977-06-10 | $6.91 | $10.81 | 98,981 | — | — |
| 1977-06-09 | $6.95 | $10.88 | 58,604 | — | — |
| 1977-06-08 | $6.87 | $10.74 | 93,654 | — | — |
| 1977-06-07 | $6.91 | $10.81 | 96,458 | — | — |
| 1977-06-06 | $6.91 | $10.81 | 117,207 | — | — |
| 1977-06-03 | $6.87 | $10.74 | 92,252 | — | — |
| 1977-06-02 | $6.82 | $10.67 | 85,242 | — | — |
| 1977-06-01 | $6.87 | $10.74 | 59,725 | — | — |
| 1977-05-31 | $6.87 | $10.74 | 90,289 | — | — |
| 1977-05-27 | $6.91 | $10.81 | 79,353 | — | — |
| 1977-05-26 | $6.82 | $10.67 | 152,538 | — | — |
| 1977-05-25 | $7.04 | $10.76 | 155,061 | — | — |
| 1977-05-24 | $7.13 | $10.90 | 131,227 | — | — |
| 1977-05-23 | $7.09 | $10.83 | 111,599 | — | — |
| 1977-05-20 | $7.00 | $10.70 | 106,552 | — | — |
| 1977-05-19 | $7.04 | $10.76 | 113,001 | — | — |
| 1977-05-18 | $7.04 | $10.76 | 123,656 | — | — |
| 1977-05-17 | $6.95 | $10.63 | 214,226 | — | — |
| 1977-05-16 | $6.95 | $10.63 | 84,400 | — | — |
| 1977-05-13 | $6.91 | $10.56 | 67,016 | — | — |
| 1977-05-12 | $6.87 | $10.49 | 121,413 | — | — |
| 1977-05-11 | $6.91 | $10.56 | 102,066 | — | — |
| 1977-05-10 | $6.87 | $10.49 | 103,468 | — | — |
| 1977-05-09 | $6.91 | $10.56 | 85,802 | — | — |
| 1977-05-06 | $6.91 | $10.56 | 81,036 | — | — |
| 1977-05-05 | $6.82 | $10.42 | 77,390 | — | — |
| 1977-05-04 | $6.82 | $10.42 | 97,018 | — | — |
| 1977-05-03 | $6.82 | $10.42 | 106,552 | — | — |
| 1977-05-02 | $6.87 | $10.49 | 47,668 | — | — |
| 1977-04-29 | $6.82 | $10.42 | 79,914 | — | — |
| 1977-04-28 | $6.78 | $10.36 | 148,612 | — | — |
| 1977-04-27 | $6.78 | $10.36 | 88,606 | — | — |
| 1977-04-26 | $6.78 | $10.36 | 72,063 | — | — |
| 1977-04-25 | $6.82 | $10.42 | 91,410 | — | — |
| 1977-04-22 | $6.82 | $10.42 | 77,390 | — | — |
| 1977-04-21 | $6.78 | $10.36 | 136,555 | — | — |
| 1977-04-20 | $6.82 | $10.42 | 109,636 | — | — |
| 1977-04-19 | $6.82 | $10.42 | 133,470 | — | — |
| 1977-04-18 | $6.78 | $10.36 | 126,741 | — | — |
| 1977-04-15 | $6.82 | $10.42 | 731,283 | — | — |
| 1977-04-14 | $6.78 | $10.36 | 201,608 | — | — |
| 1977-04-13 | $6.82 | $10.42 | 96,738 | — | — |
| 1977-04-12 | $6.78 | $10.36 | 138,798 | — | — |
| 1977-04-11 | $6.78 | $10.36 | 181,138 | — | — |
| 1977-04-07 | $6.78 | $10.36 | 185,344 | — | — |
| 1977-04-06 | $6.78 | $10.36 | 148,612 | — | — |
| 1977-04-05 | $6.73 | $10.29 | 185,905 | — | — |
| 1977-04-04 | $6.78 | $10.36 | 217,590 | — | — |
| 1977-04-01 | $6.73 | $10.29 | 235,816 | — | — |
| 1977-03-31 | $6.60 | $10.08 | 264,137 | — | — |
| 1977-03-30 | $6.55 | $10.02 | 230,208 | — | — |
| 1977-03-29 | $6.60 | $10.08 | 249,556 | — | — |
| 1977-03-28 | $6.55 | $10.02 | 393,121 | — | — |
| 1977-03-25 | $6.15 | $9.40 | 70,661 | — | — |
| 1977-03-24 | $6.20 | $9.47 | 82,998 | — | — |
| 1977-03-23 | $6.20 | $9.47 | 94,775 | — | — |
| 1977-03-22 | $6.24 | $9.54 | 71,222 | — | — |
| 1977-03-21 | $6.20 | $9.47 | 76,830 | — | — |
| 1977-03-18 | $6.24 | $9.54 | 58,884 | — | — |
| 1977-03-17 | $6.24 | $9.54 | 59,164 | — | — |
| 1977-03-16 | $6.29 | $9.61 | 55,239 | — | — |
| 1977-03-15 | $6.29 | $9.61 | 61,688 | — | — |
| 1977-03-14 | $6.29 | $9.61 | 77,110 | — | — |
| 1977-03-11 | $6.20 | $9.47 | 50,192 | — | — |
| 1977-03-10 | $6.20 | $9.47 | 122,535 | — | — |
| 1977-03-09 | $6.20 | $9.47 | 59,725 | — | — |
| 1977-03-08 | $6.24 | $9.54 | 48,790 | — | — |
| 1977-03-07 | $6.33 | $9.67 | 120,572 | — | — |
| 1977-03-04 | $6.29 | $9.61 | 103,748 | — | — |
| 1977-03-03 | $6.33 | $9.67 | 73,745 | — | — |
| 1977-03-02 | $6.24 | $9.54 | 47,948 | — | — |
| 1977-03-01 | $6.29 | $9.61 | 90,850 | — | — |
| 1977-02-28 | $6.24 | $9.54 | 169,642 | — | — |
| 1977-02-25 | $6.37 | $9.52 | 91,971 | — | — |
| 1977-02-24 | $6.37 | $9.52 | 92,252 | — | — |
| 1977-02-23 | $6.37 | $9.52 | 68,978 | — | — |
| 1977-02-22 | $6.37 | $9.52 | 107,113 | — | — |
| 1977-02-18 | $6.42 | $9.59 | 110,758 | — | — |
| 1977-02-17 | $6.42 | $9.59 | 97,018 | — | — |
| 1977-02-16 | $6.46 | $9.65 | 59,445 | — | — |
| 1977-02-15 | $6.42 | $9.59 | 48,790 | — | — |
| 1977-02-14 | $6.42 | $9.59 | 75,428 | — | — |
| 1977-02-11 | $6.37 | $9.52 | 73,184 | — | — |
| 1977-02-10 | $6.37 | $9.52 | 214,786 | — | — |
| 1977-02-09 | $6.42 | $9.59 | 90,008 | — | — |
| 1977-02-08 | $6.42 | $9.59 | 56,921 | — | — |
| 1977-02-07 | $6.46 | $9.65 | 72,063 | — | — |
| 1977-02-04 | $6.46 | $9.65 | 84,681 | — | — |
| 1977-02-03 | $6.46 | $9.65 | 65,333 | — | — |
| 1977-02-02 | $6.46 | $9.65 | 103,468 | — | — |
| 1977-02-01 | $6.46 | $9.65 | 146,369 | — | — |
| 1977-01-31 | $6.46 | $9.65 | 120,011 | — | — |
| 1977-01-28 | $6.51 | $9.72 | 76,830 | — | — |
| 1977-01-27 | $6.51 | $9.72 | 107,393 | — | — |
| 1977-01-26 | $6.60 | $9.85 | 89,448 | — | — |
| 1977-01-25 | $6.55 | $9.79 | 127,021 | — | — |
| 1977-01-24 | $6.60 | $9.85 | 89,728 | — | — |
| 1977-01-21 | $6.51 | $9.72 | 176,932 | — | — |
| 1977-01-20 | $6.51 | $9.72 | 183,382 | — | — |
| 1977-01-19 | $6.33 | $9.45 | 91,691 | — | — |
| 1977-01-18 | $6.37 | $9.52 | 80,194 | — | — |
| 1977-01-17 | $6.37 | $9.52 | 77,110 | — | — |
| 1977-01-14 | $6.37 | $9.52 | 68,137 | — | — |
| 1977-01-13 | $6.33 | $9.45 | 80,755 | — | — |
| 1977-01-12 | $6.29 | $9.39 | 219,553 | — | — |
| 1977-01-11 | $6.33 | $9.45 | 100,103 | — | — |
| 1977-01-10 | $6.42 | $9.59 | 137,957 | — | — |
| 1977-01-07 | $6.37 | $9.52 | 130,106 | — | — |
| 1977-01-06 | $6.42 | $9.59 | 110,197 | — | — |
| 1977-01-05 | $6.37 | $9.52 | 112,440 | — | — |
| 1977-01-04 | $6.42 | $9.59 | 118,048 | — | — |
| 1977-01-03 | $6.42 | $9.59 | 117,488 | — | — |