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 | $1.86 | $2.59 | 1,711,456 | — | — |
| 1977-12-29 | $1.85 | $2.59 | 1,785,438 | — | — |
| 1977-12-28 | $1.85 | $2.58 | 2,559,785 | — | — |
| 1977-12-27 | $1.84 | $2.57 | 2,340,304 | — | — |
| 1977-12-23 | $1.83 | $2.56 | 2,128,222 | — | — |
| 1977-12-22 | $1.82 | $2.55 | 3,149,177 | — | — |
| 1977-12-21 | $1.79 | $2.51 | 2,688,021 | — | — |
| 1977-12-20 | $1.79 | $2.50 | 1,760,777 | — | — |
| 1977-12-19 | $1.76 | $2.47 | 2,241,661 | — | — |
| 1977-12-16 | $1.78 | $2.49 | 3,188,634 | — | — |
| 1977-12-15 | $1.78 | $2.49 | 1,635,007 | — | — |
| 1977-12-14 | $1.79 | $2.51 | 2,759,537 | — | — |
| 1977-12-13 | $1.79 | $2.50 | 1,696,659 | — | — |
| 1977-12-12 | $1.80 | $2.52 | 1,654,736 | — | — |
| 1977-12-09 | $1.80 | $2.51 | 1,743,514 | — | — |
| 1977-12-08 | $1.75 | $2.45 | 2,352,635 | — | — |
| 1977-12-07 | $1.75 | $2.45 | 4,567,169 | — | — |
| 1977-12-06 | $1.75 | $2.45 | 3,580,740 | — | — |
| 1977-12-05 | $1.79 | $2.51 | 1,575,821 | — | — |
| 1977-12-02 | $1.79 | $2.51 | 1,679,397 | — | — |
| 1977-12-01 | $1.76 | $2.47 | 2,569,649 | — | — |
| 1977-11-30 | $1.75 | $2.45 | 2,959,289 | — | — |
| 1977-11-29 | $1.73 | $2.42 | 2,870,510 | — | — |
| 1977-11-28 | $1.78 | $2.49 | 2,064,104 | — | — |
| 1977-11-25 | $1.80 | $2.51 | 1,324,282 | — | — |
| 1977-11-23 | $1.81 | $2.54 | 1,810,098 | — | — |
| 1977-11-22 | $1.80 | $2.52 | 2,004,918 | — | — |
| 1977-11-21 | $1.79 | $2.50 | 979,031 | — | — |
| 1977-11-18 | $1.79 | $2.51 | 2,108,493 | — | — |
| 1977-11-17 | $1.80 | $2.52 | 2,325,508 | — | — |
| 1977-11-16 | $1.82 | $2.54 | 1,605,414 | — | — |
| 1977-11-15 | $1.83 | $2.56 | 2,688,021 | — | — |
| 1977-11-14 | $1.83 | $2.56 | 1,274,960 | — | — |
| 1977-11-11 | $1.85 | $2.58 | 2,466,074 | — | — |
| 1977-11-10 | $1.82 | $2.55 | 2,318,110 | — | — |
| 1977-11-09 | $1.78 | $2.49 | 2,843,384 | — | — |
| 1977-11-08 | $1.78 | $2.49 | 2,115,892 | — | — |
| 1977-11-07 | $1.74 | $2.43 | 2,096,163 | — | — |
| 1977-11-04 | $1.72 | $2.40 | 2,720,080 | — | — |
| 1977-11-03 | $1.71 | $2.39 | 1,706,523 | — | — |
| 1977-11-02 | $1.72 | $2.40 | 1,992,588 | — | — |
| 1977-11-01 | $1.72 | $2.41 | 2,406,888 | — | — |
| 1977-10-31 | $1.74 | $2.43 | 2,303,313 | — | — |
| 1977-10-28 | $1.74 | $2.43 | 2,544,989 | — | — |
| 1977-10-27 | $1.74 | $2.43 | 1,718,854 | — | — |
| 1977-10-26 | $1.74 | $2.43 | 1,960,529 | — | — |
| 1977-10-25 | $1.75 | $2.45 | 7,092,429 | — | — |
| 1977-10-24 | $1.83 | $2.51 | 1,940,800 | — | — |
| 1977-10-21 | $1.82 | $2.51 | 2,039,443 | — | — |
| 1977-10-20 | $1.82 | $2.50 | 2,769,401 | — | — |
| 1977-10-19 | $1.81 | $2.48 | 2,996,280 | — | — |
| 1977-10-18 | $1.81 | $2.48 | 1,901,343 | — | — |
| 1977-10-17 | $1.80 | $2.47 | 1,704,057 | — | — |
| 1977-10-14 | $1.79 | $2.46 | 3,282,345 | — | — |
| 1977-10-13 | $1.79 | $2.46 | 2,776,800 | — | — |
| 1977-10-12 | $1.80 | $2.48 | 1,538,830 | — | — |
| 1977-10-11 | $1.83 | $2.52 | 1,023,421 | — | — |
| 1977-10-10 | $1.86 | $2.55 | 705,297 | — | — |
| 1977-10-07 | $1.85 | $2.54 | 1,228,105 | — | — |
| 1977-10-06 | $1.84 | $2.53 | 1,778,040 | — | — |
| 1977-10-05 | $1.82 | $2.51 | 1,649,804 | — | — |
| 1977-10-04 | $1.86 | $2.55 | 1,245,367 | — | — |
| 1977-10-03 | $1.87 | $2.57 | 2,073,968 | — | — |
| 1977-09-30 | $1.88 | $2.57 | 1,716,388 | — | — |
| 1977-09-29 | $1.86 | $2.55 | 1,866,818 | — | — |
| 1977-09-28 | $1.83 | $2.51 | 2,278,653 | — | — |
| 1977-09-27 | $1.82 | $2.51 | 2,290,983 | — | — |
| 1977-09-26 | $1.82 | $2.51 | 3,336,598 | — | — |
| 1977-09-23 | $1.80 | $2.47 | 1,852,022 | — | — |
| 1977-09-22 | $1.81 | $2.48 | 2,066,570 | — | — |
| 1977-09-21 | $1.81 | $2.48 | 1,699,125 | — | — |
| 1977-09-20 | $1.80 | $2.47 | 4,577,034 | — | — |
| 1977-09-19 | $1.78 | $2.45 | 2,485,803 | — | — |
| 1977-09-16 | $1.81 | $2.48 | 1,506,771 | — | — |
| 1977-09-15 | $1.82 | $2.50 | 2,471,006 | — | — |
| 1977-09-14 | $1.79 | $2.46 | 2,653,496 | — | — |
| 1977-09-13 | $1.80 | $2.47 | 2,808,859 | — | — |
| 1977-09-12 | $1.79 | $2.46 | 2,236,729 | — | — |
| 1977-09-09 | $1.77 | $2.43 | 2,086,299 | — | — |
| 1977-09-08 | $1.77 | $2.44 | 1,501,839 | — | — |
| 1977-09-07 | $1.78 | $2.45 | 1,657,202 | — | — |
| 1977-09-06 | $1.77 | $2.44 | 1,958,063 | — | — |
| 1977-09-02 | $1.78 | $2.45 | 3,763,229 | — | — |
| 1977-09-01 | $1.78 | $2.45 | 3,607,867 | — | — |
| 1977-08-31 | $1.77 | $2.43 | 1,578,288 | — | — |
| 1977-08-30 | $1.72 | $2.36 | 3,247,820 | — | — |
| 1977-08-29 | $1.76 | $2.42 | 2,559,785 | — | — |
| 1977-08-26 | $1.72 | $2.36 | 1,570,889 | — | — |
| 1977-08-25 | $1.70 | $2.34 | 1,430,323 | — | — |
| 1977-08-24 | $1.70 | $2.34 | 1,316,884 | — | — |
| 1977-08-23 | $1.70 | $2.34 | 1,758,311 | — | — |
| 1977-08-22 | $1.71 | $2.35 | 1,154,123 | — | — |
| 1977-08-19 | $1.70 | $2.33 | 2,130,688 | — | — |
| 1977-08-18 | $1.69 | $2.32 | 2,697,885 | — | — |
| 1977-08-17 | $1.68 | $2.30 | 2,387,160 | — | — |
| 1977-08-16 | $1.72 | $2.36 | 1,284,825 | — | — |
| 1977-08-15 | $1.74 | $2.39 | 2,530,192 | — | — |
| 1977-08-12 | $1.71 | $2.35 | 5,242,874 | — | — |
| 1977-08-11 | $1.73 | $2.38 | 3,149,177 | — | — |
| 1977-08-10 | $1.77 | $2.44 | 1,639,939 | — | — |
| 1977-08-09 | $1.75 | $2.41 | 1,876,682 | — | — |
| 1977-08-08 | $1.76 | $2.41 | 1,376,069 | — | — |
| 1977-08-05 | $1.76 | $2.42 | 1,790,370 | — | — |
| 1977-08-04 | $1.77 | $2.44 | 2,323,042 | — | — |
| 1977-08-03 | $1.76 | $2.42 | 3,176,304 | — | — |
| 1977-08-02 | $1.79 | $2.46 | 1,440,187 | — | — |
| 1977-08-01 | $1.81 | $2.48 | 2,342,771 | — | — |
| 1977-07-29 | $1.80 | $2.48 | 2,073,968 | — | — |
| 1977-07-28 | $1.81 | $2.48 | 2,160,281 | — | — |
| 1977-07-27 | $1.80 | $2.47 | 2,160,281 | — | — |
| 1977-07-26 | $1.86 | $2.50 | 2,051,774 | — | — |
| 1977-07-25 | $1.85 | $2.49 | 2,320,576 | — | — |
| 1977-07-22 | $1.87 | $2.52 | 1,336,612 | — | — |
| 1977-07-21 | $1.85 | $2.50 | 1,856,954 | — | — |
| 1977-07-20 | $1.85 | $2.50 | 1,072,742 | — | — |
| 1977-07-19 | $1.86 | $2.50 | 1,856,954 | — | — |
| 1977-07-18 | $1.83 | $2.47 | 3,324,268 | — | — |
| 1977-07-15 | $1.81 | $2.45 | 3,484,563 | — | — |
| 1977-07-13 | $1.80 | $2.43 | 2,875,443 | — | — |
| 1977-07-12 | $1.82 | $2.45 | 3,319,336 | — | — |
| 1977-07-11 | $1.84 | $2.48 | 1,339,078 | — | — |
| 1977-07-08 | $1.84 | $2.48 | 1,524,034 | — | — |
| 1977-07-07 | $1.86 | $2.50 | 6,276,159 | — | — |
| 1977-07-06 | $1.85 | $2.49 | 2,214,535 | — | — |
| 1977-07-05 | $1.91 | $2.58 | 2,273,720 | — | — |
| 1977-07-01 | $1.90 | $2.56 | 2,912,434 | — | — |
| 1977-06-30 | $1.90 | $2.56 | 2,138,086 | — | — |
| 1977-06-29 | $1.88 | $2.53 | 2,776,800 | — | — |
| 1977-06-28 | $1.88 | $2.53 | 1,849,556 | — | — |
| 1977-06-27 | $1.90 | $2.56 | 1,612,813 | — | — |
| 1977-06-24 | $1.87 | $2.52 | 2,478,405 | — | — |
| 1977-06-23 | $1.86 | $2.51 | 1,387,167 | — | — |
| 1977-06-22 | $1.84 | $2.48 | 1,495,057 | — | — |
| 1977-06-21 | $1.84 | $2.48 | 2,583,213 | — | — |
| 1977-06-20 | $1.83 | $2.47 | 1,670,765 | — | — |
| 1977-06-17 | $1.82 | $2.46 | 1,078,907 | — | — |
| 1977-06-16 | $1.83 | $2.47 | 2,167,063 | — | — |
| 1977-06-15 | $1.84 | $2.48 | 1,901,960 | — | — |
| 1977-06-14 | $1.84 | $2.48 | 4,605,394 | — | — |
| 1977-06-13 | $1.81 | $2.44 | 2,262,623 | — | — |
| 1977-06-10 | $1.80 | $2.43 | 2,731,177 | — | — |
| 1977-06-09 | $1.79 | $2.42 | 2,943,876 | — | — |
| 1977-06-08 | $1.80 | $2.43 | 2,715,764 | — | — |
| 1977-06-07 | $1.80 | $2.42 | 3,104,171 | — | — |
| 1977-06-06 | $1.78 | $2.40 | 1,951,281 | — | — |
| 1977-06-03 | $1.79 | $2.41 | 2,456,826 | — | — |
| 1977-06-02 | $1.81 | $2.44 | 2,857,564 | — | — |
| 1977-06-01 | $1.80 | $2.42 | 3,227,475 | — | — |
| 1977-05-31 | $1.76 | $2.38 | 2,996,280 | — | — |
| 1977-05-27 | $1.76 | $2.37 | 2,737,342 | — | — |
| 1977-05-26 | $1.76 | $2.37 | 3,421,678 | — | — |
| 1977-05-25 | $1.75 | $2.36 | 2,956,206 | — | — |
| 1977-05-24 | $1.76 | $2.38 | 3,107,254 | — | — |
| 1977-05-23 | $1.76 | $2.38 | 4,220,070 | — | — |
| 1977-05-20 | $1.80 | $2.43 | 1,701,591 | — | — |
| 1977-05-19 | $1.81 | $2.44 | 2,170,145 | — | — |
| 1977-05-18 | $1.82 | $2.46 | 4,084,435 | — | — |
| 1977-05-17 | $1.81 | $2.44 | 1,701,591 | — | — |
| 1977-05-16 | $1.82 | $2.46 | 2,444,496 | — | — |
| 1977-05-13 | $1.80 | $2.43 | 1,717,004 | — | — |
| 1977-05-12 | $1.80 | $2.43 | 3,631,294 | — | — |
| 1977-05-11 | $1.78 | $2.40 | 2,564,717 | — | — |
| 1977-05-10 | $1.82 | $2.46 | 3,467,917 | — | — |
| 1977-05-09 | $1.79 | $2.42 | 875,456 | — | — |
| 1977-05-06 | $1.79 | $2.41 | 1,618,361 | — | — |
| 1977-05-05 | $1.80 | $2.43 | 2,435,248 | — | — |
| 1977-05-04 | $1.82 | $2.45 | 3,581,973 | — | — |
| 1977-05-03 | $1.83 | $2.47 | 3,085,675 | — | — |
| 1977-05-02 | $1.82 | $2.45 | 1,908,125 | — | — |
| 1977-04-29 | $1.80 | $2.43 | 4,306,382 | — | — |
| 1977-04-28 | $1.80 | $2.42 | 2,580,130 | — | — |
| 1977-04-27 | $1.78 | $2.40 | 2,752,755 | — | — |
| 1977-04-26 | $1.78 | $2.40 | 2,130,072 | — | — |
| 1977-04-25 | $1.81 | $2.40 | 3,162,740 | — | — |
| 1977-04-22 | $1.78 | $2.36 | 3,834,745 | — | — |
| 1977-04-21 | $1.80 | $2.38 | 7,253,341 | — | — |
| 1977-04-20 | $1.80 | $2.38 | 4,784,184 | — | — |
| 1977-04-19 | $1.78 | $2.36 | 7,376,645 | — | — |
| 1977-04-18 | $1.84 | $2.43 | 8,116,467 | — | — |
| 1977-04-15 | $1.85 | $2.44 | 10,764,414 | — | — |
| 1977-04-14 | $1.84 | $2.43 | 6,495,023 | — | — |
| 1977-04-13 | $1.82 | $2.41 | 6,054,212 | — | — |
| 1977-04-12 | $1.82 | $2.41 | 2,937,711 | — | — |
| 1977-04-11 | $1.80 | $2.38 | 3,150,410 | — | — |
| 1977-04-07 | $1.77 | $2.35 | 3,526,486 | — | — |
| 1977-04-06 | $1.73 | $2.29 | 2,462,992 | — | — |
| 1977-04-05 | $1.73 | $2.29 | 4,818,093 | — | — |
| 1977-04-04 | $1.73 | $2.29 | 7,059,137 | — | — |
| 1977-04-01 | $1.79 | $2.37 | 2,561,635 | — | — |
| 1977-03-31 | $1.76 | $2.33 | 1,914,290 | — | — |
| 1977-03-30 | $1.78 | $2.36 | 2,922,298 | — | — |
| 1977-03-29 | $1.82 | $2.41 | 3,440,174 | — | — |
| 1977-03-28 | $1.82 | $2.41 | 2,857,564 | — | — |
| 1977-03-25 | $1.81 | $2.40 | 2,225,632 | — | — |
| 1977-03-24 | $1.84 | $2.44 | 1,562,875 | — | — |
| 1977-03-23 | $1.85 | $2.45 | 3,393,935 | — | — |
| 1977-03-22 | $1.87 | $2.48 | 2,496,900 | — | — |
| 1977-03-21 | $1.89 | $2.50 | 1,806,399 | — | — |
| 1977-03-18 | $1.90 | $2.52 | 2,570,882 | — | — |
| 1977-03-17 | $1.93 | $2.56 | 3,338,448 | — | — |
| 1977-03-16 | $1.92 | $2.55 | 2,638,699 | — | — |
| 1977-03-15 | $1.93 | $2.55 | 2,999,363 | — | — |
| 1977-03-14 | $1.89 | $2.50 | 1,602,948 | — | — |
| 1977-03-11 | $1.87 | $2.48 | 2,241,045 | — | — |
| 1977-03-10 | $1.87 | $2.48 | 2,395,175 | — | — |
| 1977-03-09 | $1.86 | $2.47 | 1,951,281 | — | — |
| 1977-03-08 | $1.89 | $2.50 | 3,273,714 | — | — |
| 1977-03-07 | $1.92 | $2.54 | 1,587,535 | — | — |
| 1977-03-04 | $1.92 | $2.54 | 1,815,647 | — | — |
| 1977-03-03 | $1.91 | $2.52 | 1,596,783 | — | — |
| 1977-03-02 | $1.90 | $2.51 | 3,443,256 | — | — |
| 1977-03-01 | $1.90 | $2.52 | 1,948,199 | — | — |
| 1977-02-28 | $1.88 | $2.49 | 1,217,624 | — | — |
| 1977-02-25 | $1.84 | $2.44 | 2,549,304 | — | — |
| 1977-02-24 | $1.83 | $2.43 | 1,763,243 | — | — |
| 1977-02-23 | $1.85 | $2.45 | 3,628,212 | — | — |
| 1977-02-22 | $1.85 | $2.45 | 2,096,163 | — | — |
| 1977-02-18 | $1.86 | $2.46 | 1,790,986 | — | — |
| 1977-02-17 | $1.85 | $2.45 | 1,491,975 | — | — |
| 1977-02-16 | $1.85 | $2.44 | 9,784,149 | — | — |
| 1977-02-15 | $1.82 | $2.41 | 3,239,805 | — | — |
| 1977-02-14 | $1.80 | $2.39 | 2,019,098 | — | — |
| 1977-02-11 | $1.80 | $2.38 | 2,919,215 | — | — |
| 1977-02-10 | $1.83 | $2.42 | 3,406,265 | — | — |
| 1977-02-09 | $1.82 | $2.42 | 8,961,097 | — | — |
| 1977-02-08 | $1.88 | $2.49 | 1,618,361 | — | — |
| 1977-02-07 | $1.90 | $2.52 | 1,421,075 | — | — |
| 1977-02-04 | $1.91 | $2.53 | 1,673,848 | — | — |
| 1977-02-03 | $1.91 | $2.53 | 2,931,546 | — | — |
| 1977-02-02 | $1.93 | $2.56 | 1,162,137 | — | — |
| 1977-02-01 | $1.94 | $2.57 | 1,806,399 | — | — |
| 1977-01-31 | $1.96 | $2.60 | 1,803,317 | — | — |
| 1977-01-28 | $1.97 | $2.61 | 2,151,650 | — | — |
| 1977-01-27 | $1.95 | $2.58 | 1,800,234 | — | — |
| 1977-01-26 | $1.95 | $2.59 | 3,264,466 | — | — |
| 1977-01-25 | $1.93 | $2.56 | 2,241,045 | — | — |
| 1977-01-24 | $1.96 | $2.56 | 3,014,776 | — | — |
| 1977-01-21 | $1.97 | $2.58 | 3,779,259 | — | — |
| 1977-01-20 | $1.96 | $2.57 | 1,717,004 | — | — |
| 1977-01-19 | $1.97 | $2.58 | 2,620,204 | — | — |
| 1977-01-18 | $1.97 | $2.57 | 1,467,314 | — | — |
| 1977-01-17 | $1.96 | $2.56 | 1,874,216 | — | — |
| 1977-01-14 | $1.97 | $2.58 | 1,424,158 | — | — |
| 1977-01-13 | $1.98 | $2.59 | 4,435,851 | — | — |
| 1977-01-12 | $1.96 | $2.57 | 1,491,975 | — | — |
| 1977-01-11 | $1.95 | $2.55 | 2,965,454 | — | — |
| 1977-01-10 | $1.97 | $2.57 | 2,093,080 | — | — |
| 1977-01-07 | $1.95 | $2.55 | 1,476,562 | — | — |
| 1977-01-06 | $1.94 | $2.53 | 2,620,204 | — | — |
| 1977-01-05 | $1.91 | $2.49 | 2,324,275 | — | — |
| 1977-01-04 | $1.93 | $2.52 | 2,361,266 | — | — |
| 1977-01-03 | $1.99 | $2.60 | 1,405,662 | — | — |