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 | $4.98 | $6.39 | 1,006,586 | — | — |
| 1977-12-29 | $4.97 | $6.38 | 1,512,383 | — | — |
| 1977-12-28 | $4.95 | $6.36 | 1,596,515 | — | — |
| 1977-12-27 | $4.98 | $6.39 | 1,146,807 | — | — |
| 1977-12-23 | $4.99 | $6.41 | 1,248,968 | — | — |
| 1977-12-22 | $4.94 | $6.35 | 1,755,766 | — | — |
| 1977-12-21 | $4.85 | $6.23 | 2,183,440 | — | — |
| 1977-12-20 | $4.77 | $6.12 | 1,296,042 | — | — |
| 1977-12-19 | $4.78 | $6.14 | 2,030,199 | — | — |
| 1977-12-16 | $4.82 | $6.19 | 929,464 | — | — |
| 1977-12-15 | $4.87 | $6.25 | 1,140,797 | — | — |
| 1977-12-14 | $4.87 | $6.25 | 762,201 | — | — |
| 1977-12-13 | $4.85 | $6.23 | 885,395 | — | — |
| 1977-12-12 | $4.82 | $6.19 | 888,400 | — | — |
| 1977-12-09 | $4.83 | $6.20 | 1,123,771 | — | — |
| 1977-12-08 | $4.82 | $6.19 | 2,096,303 | — | — |
| 1977-12-07 | $4.83 | $6.20 | 1,644,591 | — | — |
| 1977-12-06 | $4.84 | $6.22 | 2,214,489 | — | — |
| 1977-12-05 | $4.93 | $6.33 | 1,121,767 | — | — |
| 1977-12-02 | $4.95 | $6.36 | 1,423,242 | — | — |
| 1977-12-01 | $5.02 | $6.44 | 1,286,026 | — | — |
| 1977-11-30 | $5.00 | $6.43 | 1,894,986 | — | — |
| 1977-11-29 | $5.02 | $6.37 | 994,567 | — | — |
| 1977-11-28 | $5.07 | $6.44 | 979,543 | — | — |
| 1977-11-25 | $5.14 | $6.53 | 606,956 | — | — |
| 1977-11-23 | $5.18 | $6.58 | 831,310 | — | — |
| 1977-11-22 | $5.20 | $6.61 | 1,000,576 | — | — |
| 1977-11-21 | $5.15 | $6.55 | 780,229 | — | — |
| 1977-11-18 | $5.13 | $6.51 | 727,146 | — | — |
| 1977-11-17 | $5.12 | $6.50 | 891,404 | — | — |
| 1977-11-16 | $5.18 | $6.58 | 775,221 | — | — |
| 1977-11-15 | $5.22 | $6.63 | 1,075,695 | — | — |
| 1977-11-14 | $5.22 | $6.63 | 877,382 | — | — |
| 1977-11-11 | $5.23 | $6.64 | 1,057,666 | — | — |
| 1977-11-10 | $5.15 | $6.55 | 1,014,599 | — | — |
| 1977-11-09 | $5.08 | $6.45 | 775,221 | — | — |
| 1977-11-08 | $5.07 | $6.44 | 674,062 | — | — |
| 1977-11-07 | $5.10 | $6.48 | 740,166 | — | — |
| 1977-11-04 | $4.99 | $6.34 | 904,425 | — | — |
| 1977-11-03 | $4.94 | $6.28 | 699,101 | — | — |
| 1977-11-02 | $4.89 | $6.21 | 755,190 | — | — |
| 1977-11-01 | $4.89 | $6.21 | 1,147,808 | — | — |
| 1977-10-31 | $5.00 | $6.36 | 531,838 | — | — |
| 1977-10-28 | $5.00 | $6.36 | 771,215 | — | — |
| 1977-10-27 | $5.08 | $6.45 | 986,554 | — | — |
| 1977-10-26 | $4.97 | $6.31 | 1,339,110 | — | — |
| 1977-10-25 | $4.97 | $6.31 | 1,347,122 | — | — |
| 1977-10-24 | $4.95 | $6.29 | 984,551 | — | — |
| 1977-10-21 | $5.03 | $6.39 | 1,420,238 | — | — |
| 1977-10-20 | $5.02 | $6.37 | 860,356 | — | — |
| 1977-10-19 | $5.04 | $6.40 | 1,272,004 | — | — |
| 1977-10-18 | $5.08 | $6.45 | 792,248 | — | — |
| 1977-10-17 | $5.05 | $6.42 | 974,535 | — | — |
| 1977-10-14 | $5.02 | $6.37 | 1,646,594 | — | — |
| 1977-10-13 | $4.97 | $6.31 | 1,265,995 | — | — |
| 1977-10-12 | $4.99 | $6.34 | 1,509,378 | — | — |
| 1977-10-11 | $4.93 | $6.26 | 1,781,807 | — | — |
| 1977-10-10 | $5.07 | $6.44 | 216,341 | — | — |
| 1977-10-07 | $5.09 | $6.47 | 375,592 | — | — |
| 1977-10-06 | $5.07 | $6.44 | 1,001,578 | — | — |
| 1977-10-05 | $5.05 | $6.42 | 886,397 | — | — |
| 1977-10-04 | $5.09 | $6.47 | 1,140,797 | — | — |
| 1977-10-03 | $5.18 | $6.58 | 560,884 | — | — |
| 1977-09-30 | $5.12 | $6.50 | 1,198,889 | — | — |
| 1977-09-29 | $5.05 | $6.42 | 1,475,324 | — | — |
| 1977-09-28 | $5.08 | $6.45 | 1,227,935 | — | — |
| 1977-09-27 | $5.09 | $6.47 | 1,123,771 | — | — |
| 1977-09-26 | $5.23 | $6.64 | 736,160 | — | — |
| 1977-09-23 | $5.23 | $6.64 | 683,076 | — | — |
| 1977-09-22 | $5.20 | $6.61 | 822,296 | — | — |
| 1977-09-21 | $5.22 | $6.63 | 1,095,726 | — | — |
| 1977-09-20 | $5.27 | $6.69 | 705,111 | — | — |
| 1977-09-19 | $5.33 | $6.70 | 835,316 | — | — |
| 1977-09-16 | $5.34 | $6.71 | 946,491 | — | — |
| 1977-09-15 | $5.37 | $6.75 | 1,033,629 | — | — |
| 1977-09-14 | $5.34 | $6.71 | 533,841 | — | — |
| 1977-09-13 | $5.32 | $6.68 | 552,871 | — | — |
| 1977-09-12 | $5.34 | $6.71 | 995,569 | — | — |
| 1977-09-09 | $5.42 | $6.81 | 641,010 | — | — |
| 1977-09-08 | $5.43 | $6.82 | 605,955 | — | — |
| 1977-09-07 | $5.49 | $6.90 | 1,195,884 | — | — |
| 1977-09-06 | $5.45 | $6.85 | 1,404,212 | — | — |
| 1977-09-02 | $5.37 | $6.75 | 619,977 | — | — |
| 1977-09-01 | $5.34 | $6.71 | 652,027 | — | — |
| 1977-08-31 | $5.33 | $6.70 | 893,408 | — | — |
| 1977-08-30 | $5.29 | $6.65 | 1,181,862 | — | — |
| 1977-08-29 | $5.34 | $6.71 | 647,019 | — | — |
| 1977-08-26 | $5.32 | $6.68 | 1,350,127 | — | — |
| 1977-08-25 | $5.19 | $6.53 | 1,498,361 | — | — |
| 1977-08-24 | $5.39 | $6.78 | 572,903 | — | — |
| 1977-08-23 | $5.43 | $6.82 | 680,071 | — | — |
| 1977-08-22 | $5.48 | $6.89 | 680,071 | — | — |
| 1977-08-19 | $5.47 | $6.87 | 902,422 | — | — |
| 1977-08-18 | $5.47 | $6.87 | 796,255 | — | — |
| 1977-08-17 | $5.47 | $6.87 | 875,379 | — | — |
| 1977-08-16 | $5.44 | $6.84 | 905,427 | — | — |
| 1977-08-15 | $5.52 | $6.93 | 2,326,666 | — | — |
| 1977-08-12 | $5.43 | $6.82 | 1,342,115 | — | — |
| 1977-08-11 | $5.42 | $6.81 | 889,401 | — | — |
| 1977-08-10 | $5.48 | $6.89 | 623,983 | — | — |
| 1977-08-09 | $5.39 | $6.78 | 727,146 | — | — |
| 1977-08-08 | $5.40 | $6.79 | 548,865 | — | — |
| 1977-08-05 | $5.44 | $6.84 | 677,067 | — | — |
| 1977-08-04 | $5.45 | $6.85 | 672,059 | — | — |
| 1977-08-03 | $5.42 | $6.81 | 820,292 | — | — |
| 1977-08-02 | $5.38 | $6.76 | 1,129,780 | — | — |
| 1977-08-01 | $5.44 | $6.84 | 1,605,530 | — | — |
| 1977-07-29 | $5.43 | $6.82 | 806,270 | — | — |
| 1977-07-28 | $5.45 | $6.85 | 1,255,979 | — | — |
| 1977-07-27 | $5.47 | $6.87 | 651,026 | — | — |
| 1977-07-26 | $5.50 | $6.92 | 1,258,984 | — | — |
| 1977-07-25 | $5.48 | $6.89 | 995,569 | — | — |
| 1977-07-22 | $5.50 | $6.92 | 800,261 | — | — |
| 1977-07-21 | $5.54 | $6.96 | 653,029 | — | — |
| 1977-07-20 | $5.53 | $6.95 | 807,272 | — | — |
| 1977-07-19 | $5.55 | $6.98 | 983,550 | — | — |
| 1977-07-18 | $5.49 | $6.90 | 1,520,395 | — | — |
| 1977-07-15 | $5.50 | $6.92 | 3,735,886 | — | — |
| 1977-07-13 | $5.49 | $6.90 | 1,010,592 | — | — |
| 1977-07-12 | $5.48 | $6.89 | 1,923,030 | — | — |
| 1977-07-11 | $5.48 | $6.89 | 914,441 | — | — |
| 1977-07-08 | $5.57 | $7.00 | 1,257,982 | — | — |
| 1977-07-07 | $5.58 | $7.01 | 1,520,395 | — | — |
| 1977-07-06 | $5.58 | $7.01 | 748,179 | — | — |
| 1977-07-05 | $5.58 | $7.01 | 451,712 | — | — |
| 1977-07-01 | $5.60 | $7.04 | 1,116,760 | — | — |
| 1977-06-30 | $5.64 | $7.09 | 827,303 | — | — |
| 1977-06-29 | $5.63 | $7.07 | 600,947 | — | — |
| 1977-06-28 | $5.62 | $7.06 | 964,520 | — | — |
| 1977-06-27 | $5.62 | $7.06 | 543,857 | — | — |
| 1977-06-24 | $5.62 | $7.06 | 1,001,578 | — | — |
| 1977-06-23 | $5.59 | $7.03 | 1,336,105 | — | — |
| 1977-06-22 | $5.55 | $6.98 | 976,539 | — | — |
| 1977-06-21 | $5.60 | $7.04 | 1,173,849 | — | — |
| 1977-06-20 | $5.63 | $7.07 | 775,221 | — | — |
| 1977-06-17 | $5.63 | $7.07 | 656,034 | — | — |
| 1977-06-16 | $5.67 | $7.12 | 871,373 | — | — |
| 1977-06-15 | $5.65 | $7.11 | 1,590,506 | — | — |
| 1977-06-14 | $5.70 | $7.17 | 2,563,038 | — | — |
| 1977-06-13 | $5.69 | $7.15 | 1,113,755 | — | — |
| 1977-06-10 | $5.62 | $7.06 | 1,608,534 | — | — |
| 1977-06-09 | $5.59 | $7.03 | 846,333 | — | — |
| 1977-06-08 | $5.58 | $7.01 | 1,675,640 | — | — |
| 1977-06-07 | $5.50 | $6.92 | 1,068,684 | — | — |
| 1977-06-06 | $5.45 | $6.85 | 906,428 | — | — |
| 1977-06-03 | $5.52 | $6.93 | 1,428,250 | — | — |
| 1977-06-02 | $5.42 | $6.81 | 1,554,449 | — | — |
| 1977-06-01 | $5.45 | $6.79 | 1,663,621 | — | — |
| 1977-05-31 | $5.42 | $6.74 | 896,412 | — | — |
| 1977-05-27 | $5.44 | $6.77 | 645,016 | — | — |
| 1977-05-26 | $5.42 | $6.74 | 998,573 | — | — |
| 1977-05-25 | $5.39 | $6.71 | 742,169 | — | — |
| 1977-05-24 | $5.45 | $6.79 | 933,471 | — | — |
| 1977-05-23 | $5.43 | $6.75 | 630,994 | — | — |
| 1977-05-20 | $5.49 | $6.83 | 1,031,625 | — | — |
| 1977-05-19 | $5.52 | $6.86 | 1,142,801 | — | — |
| 1977-05-18 | $5.50 | $6.85 | 1,385,182 | — | — |
| 1977-05-17 | $5.44 | $6.77 | 823,297 | — | — |
| 1977-05-16 | $5.48 | $6.82 | 813,281 | — | — |
| 1977-05-13 | $5.43 | $6.75 | 821,294 | — | — |
| 1977-05-12 | $5.42 | $6.74 | 1,910,009 | — | — |
| 1977-05-11 | $5.40 | $6.72 | 1,032,627 | — | — |
| 1977-05-10 | $5.47 | $6.80 | 1,259,985 | — | — |
| 1977-05-09 | $5.50 | $6.85 | 1,169,843 | — | — |
| 1977-05-06 | $5.49 | $6.83 | 1,471,318 | — | — |
| 1977-05-05 | $5.53 | $6.88 | 1,908,006 | — | — |
| 1977-05-04 | $5.49 | $6.83 | 2,356,713 | — | — |
| 1977-05-03 | $5.39 | $6.71 | 864,362 | — | — |
| 1977-05-02 | $5.40 | $6.72 | 1,209,906 | — | — |
| 1977-04-29 | $5.38 | $6.69 | 1,787,817 | — | — |
| 1977-04-28 | $5.27 | $6.55 | 2,793,401 | — | — |
| 1977-04-27 | $5.19 | $6.46 | 3,230,089 | — | — |
| 1977-04-26 | $5.12 | $6.37 | 2,364,726 | — | — |
| 1977-04-25 | $5.14 | $6.40 | 3,759,924 | — | — |
| 1977-04-22 | $5.33 | $6.63 | 1,027,619 | — | — |
| 1977-04-21 | $5.39 | $6.71 | 1,879,962 | — | — |
| 1977-04-20 | $5.38 | $6.69 | 1,388,187 | — | — |
| 1977-04-19 | $5.32 | $6.62 | 1,238,952 | — | — |
| 1977-04-18 | $5.34 | $6.65 | 1,071,688 | — | — |
| 1977-04-15 | $5.37 | $6.68 | 1,405,214 | — | — |
| 1977-04-14 | $5.29 | $6.58 | 2,549,016 | — | — |
| 1977-04-13 | $5.15 | $6.41 | 1,784,812 | — | — |
| 1977-04-12 | $5.09 | $6.34 | 2,422,817 | — | — |
| 1977-04-11 | $4.93 | $6.13 | 1,017,603 | — | — |
| 1977-04-07 | $4.92 | $6.12 | 850,340 | — | — |
| 1977-04-06 | $4.92 | $6.12 | 1,410,222 | — | — |
| 1977-04-05 | $4.88 | $6.07 | 797,256 | — | — |
| 1977-04-04 | $4.85 | $6.04 | 1,580,490 | — | — |
| 1977-04-01 | $4.94 | $6.15 | 1,069,685 | — | — |
| 1977-03-31 | $4.90 | $6.10 | 1,028,621 | — | — |
| 1977-03-30 | $4.95 | $6.16 | 1,084,709 | — | — |
| 1977-03-29 | $5.00 | $6.23 | 1,166,838 | — | — |
| 1977-03-28 | $4.98 | $6.20 | 1,115,758 | — | — |
| 1977-03-25 | $4.99 | $6.21 | 910,434 | — | — |
| 1977-03-24 | $5.02 | $6.24 | 825,300 | — | — |
| 1977-03-23 | $5.08 | $6.32 | 864,362 | — | — |
| 1977-03-22 | $5.09 | $6.34 | 959,512 | — | — |
| 1977-03-21 | $5.07 | $6.30 | 1,012,595 | — | — |
| 1977-03-18 | $5.09 | $6.34 | 961,515 | — | — |
| 1977-03-17 | $5.12 | $6.37 | 649,023 | — | — |
| 1977-03-16 | $5.14 | $6.40 | 1,075,695 | — | — |
| 1977-03-15 | $5.19 | $6.46 | 1,664,623 | — | — |
| 1977-03-14 | $5.13 | $6.38 | 1,020,608 | — | — |
| 1977-03-11 | $5.13 | $6.38 | 746,176 | — | — |
| 1977-03-10 | $5.10 | $6.35 | 710,119 | — | — |
| 1977-03-09 | $5.07 | $6.30 | 1,009,591 | — | — |
| 1977-03-08 | $5.08 | $6.32 | 997,572 | — | — |
| 1977-03-07 | $5.08 | $6.32 | 1,017,603 | — | — |
| 1977-03-04 | $5.08 | $6.32 | 1,357,138 | — | — |
| 1977-03-03 | $5.08 | $6.32 | 832,311 | — | — |
| 1977-03-02 | $5.03 | $6.20 | 968,526 | — | — |
| 1977-03-01 | $5.07 | $6.25 | 974,535 | — | — |
| 1977-02-28 | $5.04 | $6.22 | 694,094 | — | — |
| 1977-02-25 | $5.00 | $6.17 | 850,340 | — | — |
| 1977-02-24 | $4.98 | $6.14 | 1,200,892 | — | — |
| 1977-02-23 | $5.05 | $6.23 | 957,509 | — | — |
| 1977-02-22 | $5.08 | $6.26 | 765,206 | — | — |
| 1977-02-18 | $5.07 | $6.25 | 1,024,614 | — | — |
| 1977-02-17 | $5.05 | $6.23 | 1,164,835 | — | — |
| 1977-02-16 | $5.12 | $6.31 | 1,572,478 | — | — |
| 1977-02-15 | $5.07 | $6.25 | 887,398 | — | — |
| 1977-02-14 | $5.10 | $6.29 | 1,071,688 | — | — |
| 1977-02-11 | $5.07 | $6.25 | 1,316,074 | — | — |
| 1977-02-10 | $5.08 | $6.26 | 1,291,034 | — | — |
| 1977-02-09 | $5.07 | $6.25 | 1,465,309 | — | — |
| 1977-02-08 | $5.09 | $6.28 | 1,080,703 | — | — |
| 1977-02-07 | $5.08 | $6.26 | 1,094,725 | — | — |
| 1977-02-04 | $5.12 | $6.31 | 1,395,198 | — | — |
| 1977-02-03 | $5.19 | $6.40 | 1,213,913 | — | — |
| 1977-02-02 | $5.24 | $6.46 | 1,015,600 | — | — |
| 1977-02-01 | $5.27 | $6.49 | 1,276,010 | — | — |
| 1977-01-31 | $5.28 | $6.51 | 1,533,416 | — | — |
| 1977-01-28 | $5.27 | $6.49 | 1,073,692 | — | — |
| 1977-01-27 | $5.27 | $6.49 | 904,425 | — | — |
| 1977-01-26 | $5.29 | $6.53 | 968,526 | — | — |
| 1977-01-25 | $5.27 | $6.49 | 1,506,373 | — | — |
| 1977-01-24 | $5.25 | $6.48 | 1,226,933 | — | — |
| 1977-01-21 | $5.34 | $6.59 | 1,251,973 | — | — |
| 1977-01-20 | $5.34 | $6.59 | 927,461 | — | — |
| 1977-01-19 | $5.34 | $6.59 | 997,572 | — | — |
| 1977-01-18 | $5.39 | $6.65 | 928,463 | — | — |
| 1977-01-17 | $5.42 | $6.68 | 875,379 | — | — |
| 1977-01-14 | $5.43 | $6.69 | 1,006,586 | — | — |
| 1977-01-13 | $5.39 | $6.65 | 1,438,266 | — | — |
| 1977-01-12 | $5.33 | $6.57 | 1,086,712 | — | — |
| 1977-01-11 | $5.34 | $6.59 | 1,337,107 | — | — |
| 1977-01-10 | $5.39 | $6.65 | 2,122,344 | — | — |
| 1977-01-07 | $5.33 | $6.57 | 1,864,938 | — | — |
| 1977-01-06 | $5.24 | $6.46 | 2,105,317 | — | — |
| 1977-01-05 | $5.32 | $6.56 | 1,113,755 | — | — |
| 1977-01-04 | $5.38 | $6.63 | 1,000,576 | — | — |
| 1977-01-03 | $5.53 | $6.82 | 940,482 | — | — |