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 | $7.76 | $8.27 | 262,746 | — | — |
| 1977-12-29 | $7.77 | $8.28 | 487,718 | — | — |
| 1977-12-28 | $7.77 | $8.28 | 491,076 | — | — |
| 1977-12-27 | $7.82 | $8.33 | 501,988 | — | — |
| 1977-12-23 | $7.77 | $8.28 | 317,310 | — | — |
| 1977-12-22 | $7.67 | $8.17 | 932,624 | — | — |
| 1977-12-21 | $7.50 | $8.00 | 553,195 | — | — |
| 1977-12-20 | $7.40 | $7.89 | 365,998 | — | — |
| 1977-12-19 | $7.43 | $7.92 | 515,420 | — | — |
| 1977-12-16 | $7.50 | $8.00 | 679,951 | — | — |
| 1977-12-15 | $7.45 | $7.94 | 637,979 | — | — |
| 1977-12-14 | $7.45 | $7.94 | 360,962 | — | — |
| 1977-12-13 | $7.33 | $7.81 | 305,558 | — | — |
| 1977-12-12 | $7.25 | $7.73 | 422,241 | — | — |
| 1977-12-09 | $7.21 | $7.68 | 502,828 | — | — |
| 1977-12-08 | $7.22 | $7.70 | 836,088 | — | — |
| 1977-12-07 | $7.33 | $7.81 | 1,176,063 | — | — |
| 1977-12-06 | $7.55 | $8.05 | 737,873 | — | — |
| 1977-12-05 | $7.67 | $8.17 | 466,732 | — | — |
| 1977-12-02 | $7.70 | $8.21 | 364,319 | — | — |
| 1977-12-01 | $7.68 | $8.19 | 688,345 | — | — |
| 1977-11-30 | $7.67 | $8.17 | 503,667 | — | — |
| 1977-11-29 | $7.59 | $8.09 | 502,828 | — | — |
| 1977-11-28 | $7.68 | $8.19 | 385,306 | — | — |
| 1977-11-25 | $7.70 | $8.16 | 529,690 | — | — |
| 1977-11-23 | $7.56 | $8.02 | 798,313 | — | — |
| 1977-11-22 | $7.48 | $7.92 | 752,143 | — | — |
| 1977-11-21 | $7.30 | $7.73 | 447,424 | — | — |
| 1977-11-18 | $7.34 | $7.78 | 1,049,307 | — | — |
| 1977-11-17 | $7.43 | $7.88 | 1,078,688 | — | — |
| 1977-11-16 | $7.52 | $7.97 | 500,310 | — | — |
| 1977-11-15 | $7.59 | $8.05 | 543,961 | — | — |
| 1977-11-14 | $7.46 | $7.91 | 401,255 | — | — |
| 1977-11-11 | $7.52 | $7.97 | 562,429 | — | — |
| 1977-11-10 | $7.37 | $7.81 | 554,034 | — | — |
| 1977-11-09 | $7.27 | $7.70 | 313,953 | — | — |
| 1977-11-08 | $7.16 | $7.59 | 266,944 | — | — |
| 1977-11-07 | $7.12 | $7.55 | 415,526 | — | — |
| 1977-11-04 | $6.98 | $7.40 | 248,476 | — | — |
| 1977-11-03 | $6.95 | $7.37 | 376,911 | — | — |
| 1977-11-02 | $6.98 | $7.40 | 424,759 | — | — |
| 1977-11-01 | $6.97 | $7.39 | 310,595 | — | — |
| 1977-10-31 | $7.07 | $7.50 | 252,673 | — | — |
| 1977-10-28 | $7.12 | $7.55 | 352,567 | — | — |
| 1977-10-27 | $7.09 | $7.51 | 1,024,124 | — | — |
| 1977-10-26 | $7.01 | $7.44 | 1,093,798 | — | — |
| 1977-10-25 | $7.03 | $7.45 | 649,731 | — | — |
| 1977-10-24 | $7.09 | $7.51 | 381,948 | — | — |
| 1977-10-21 | $7.16 | $7.59 | 474,287 | — | — |
| 1977-10-20 | $7.13 | $7.56 | 507,865 | — | — |
| 1977-10-19 | $7.06 | $7.48 | 754,662 | — | — |
| 1977-10-18 | $7.22 | $7.66 | 364,319 | — | — |
| 1977-10-17 | $7.21 | $7.64 | 130,954 | — | — |
| 1977-10-14 | $7.19 | $7.62 | 487,718 | — | — |
| 1977-10-13 | $7.22 | $7.66 | 470,929 | — | — |
| 1977-10-12 | $7.21 | $7.64 | 1,443,007 | — | — |
| 1977-10-11 | $7.40 | $7.85 | 368,517 | — | — |
| 1977-10-10 | $7.42 | $7.86 | 97,376 | — | — |
| 1977-10-07 | $7.37 | $7.81 | 385,306 | — | — |
| 1977-10-06 | $7.39 | $7.83 | 350,888 | — | — |
| 1977-10-05 | $7.27 | $7.70 | 460,856 | — | — |
| 1977-10-04 | $7.30 | $7.73 | 649,731 | — | — |
| 1977-10-03 | $7.25 | $7.69 | 485,200 | — | — |
| 1977-09-30 | $7.13 | $7.56 | 439,869 | — | — |
| 1977-09-29 | $7.03 | $7.45 | 512,062 | — | — |
| 1977-09-28 | $6.97 | $7.39 | 533,887 | — | — |
| 1977-09-27 | $6.91 | $7.32 | 481,002 | — | — |
| 1977-09-26 | $6.86 | $7.28 | 146,903 | — | — |
| 1977-09-23 | $6.91 | $7.32 | 272,820 | — | — |
| 1977-09-22 | $6.88 | $7.29 | 486,878 | — | — |
| 1977-09-21 | $6.88 | $7.29 | 523,814 | — | — |
| 1977-09-20 | $6.89 | $7.31 | 692,543 | — | — |
| 1977-09-19 | $6.98 | $7.40 | 230,848 | — | — |
| 1977-09-16 | $7.01 | $7.44 | 289,609 | — | — |
| 1977-09-15 | $6.89 | $7.31 | 268,623 | — | — |
| 1977-09-14 | $6.88 | $7.29 | 415,526 | — | — |
| 1977-09-13 | $6.73 | $7.14 | 365,998 | — | — |
| 1977-09-12 | $6.79 | $7.20 | 752,143 | — | — |
| 1977-09-09 | $6.89 | $7.31 | 788,239 | — | — |
| 1977-09-08 | $6.95 | $7.37 | 177,123 | — | — |
| 1977-09-07 | $7.12 | $7.55 | 243,439 | — | — |
| 1977-09-06 | $7.00 | $7.42 | 240,081 | — | — |
| 1977-09-02 | $6.92 | $7.34 | 491,915 | — | — |
| 1977-09-01 | $6.97 | $7.39 | 335,778 | — | — |
| 1977-08-31 | $7.00 | $7.42 | 183,839 | — | — |
| 1977-08-30 | $6.86 | $7.28 | 364,319 | — | — |
| 1977-08-29 | $6.94 | $7.36 | 390,342 | — | — |
| 1977-08-26 | $6.89 | $7.28 | 328,223 | — | — |
| 1977-08-25 | $6.81 | $7.18 | 269,462 | — | — |
| 1977-08-24 | $6.85 | $7.23 | 386,984 | — | — |
| 1977-08-23 | $6.95 | $7.34 | 663,162 | — | — |
| 1977-08-22 | $7.00 | $7.39 | 479,323 | — | — |
| 1977-08-19 | $7.01 | $7.40 | 608,598 | — | — |
| 1977-08-18 | $7.09 | $7.48 | 619,511 | — | — |
| 1977-08-17 | $7.10 | $7.50 | 654,768 | — | — |
| 1977-08-16 | $7.09 | $7.48 | 1,960,945 | — | — |
| 1977-08-15 | $7.22 | $7.62 | 289,609 | — | — |
| 1977-08-12 | $7.18 | $7.58 | 240,081 | — | — |
| 1977-08-11 | $7.27 | $7.67 | 541,442 | — | — |
| 1977-08-10 | $7.30 | $7.70 | 470,090 | — | — |
| 1977-08-09 | $7.13 | $7.53 | 360,122 | — | — |
| 1977-08-08 | $7.12 | $7.51 | 407,131 | — | — |
| 1977-08-05 | $7.18 | $7.58 | 469,250 | — | — |
| 1977-08-04 | $7.19 | $7.59 | 721,923 | — | — |
| 1977-08-03 | $7.25 | $7.65 | 386,984 | — | — |
| 1977-08-02 | $7.27 | $7.67 | 334,099 | — | — |
| 1977-08-01 | $7.34 | $7.75 | 313,113 | — | — |
| 1977-07-29 | $7.36 | $7.76 | 365,159 | — | — |
| 1977-07-28 | $7.25 | $7.65 | 642,176 | — | — |
| 1977-07-27 | $7.07 | $7.47 | 785,721 | — | — |
| 1977-07-26 | $7.30 | $7.70 | 671,556 | — | — |
| 1977-07-25 | $7.37 | $7.78 | 1,009,853 | — | — |
| 1977-07-22 | $7.52 | $7.94 | 840,285 | — | — |
| 1977-07-21 | $7.62 | $8.05 | 642,176 | — | — |
| 1977-07-20 | $7.70 | $8.13 | 638,818 | — | — |
| 1977-07-19 | $7.68 | $8.11 | 1,136,609 | — | — |
| 1977-07-18 | $7.62 | $8.05 | 532,208 | — | — |
| 1977-07-15 | $7.71 | $8.14 | 717,726 | — | — |
| 1977-07-13 | $7.79 | $8.22 | 449,103 | — | — |
| 1977-07-12 | $7.85 | $8.28 | 940,179 | — | — |
| 1977-07-11 | $7.94 | $8.38 | 307,237 | — | — |
| 1977-07-08 | $7.88 | $8.31 | 239,242 | — | — |
| 1977-07-07 | $7.86 | $8.30 | 625,387 | — | — |
| 1977-07-06 | $7.83 | $8.27 | 105,770 | — | — |
| 1977-07-05 | $7.91 | $8.35 | 193,072 | — | — |
| 1977-07-01 | $7.86 | $8.30 | 603,561 | — | — |
| 1977-06-30 | $7.95 | $8.39 | 258,549 | — | — |
| 1977-06-29 | $7.94 | $8.38 | 365,998 | — | — |
| 1977-06-28 | $7.91 | $8.35 | 1,002,298 | — | — |
| 1977-06-27 | $7.98 | $8.42 | 355,085 | — | — |
| 1977-06-24 | $7.97 | $8.41 | 1,746,047 | — | — |
| 1977-06-23 | $7.74 | $8.17 | 672,396 | — | — |
| 1977-06-22 | $7.70 | $8.13 | 423,920 | — | — |
| 1977-06-21 | $7.76 | $8.19 | 625,387 | — | — |
| 1977-06-20 | $7.74 | $8.17 | 667,359 | — | — |
| 1977-06-17 | $7.71 | $8.14 | 1,207,962 | — | — |
| 1977-06-16 | $7.71 | $8.14 | 1,074,490 | — | — |
| 1977-06-15 | $7.62 | $8.05 | 470,090 | — | — |
| 1977-06-14 | $7.64 | $8.06 | 549,837 | — | — |
| 1977-06-13 | $7.62 | $8.05 | 292,127 | — | — |
| 1977-06-10 | $7.62 | $8.05 | 909,959 | — | — |
| 1977-06-09 | $7.59 | $8.02 | 259,389 | — | — |
| 1977-06-08 | $7.53 | $7.95 | 489,397 | — | — |
| 1977-06-07 | $7.39 | $7.80 | 339,975 | — | — |
| 1977-06-06 | $7.34 | $7.75 | 583,415 | — | — |
| 1977-06-03 | $7.48 | $7.89 | 381,948 | — | — |
| 1977-06-02 | $7.39 | $7.80 | 1,132,412 | — | — |
| 1977-06-01 | $7.34 | $7.75 | 342,494 | — | — |
| 1977-05-31 | $7.30 | $7.70 | 302,200 | — | — |
| 1977-05-27 | $7.27 | $7.67 | 330,742 | — | — |
| 1977-05-26 | $7.36 | $7.73 | 449,103 | — | — |
| 1977-05-25 | $7.46 | $7.84 | 894,010 | — | — |
| 1977-05-24 | $7.59 | $7.98 | 533,048 | — | — |
| 1977-05-23 | $7.70 | $8.09 | 365,159 | — | — |
| 1977-05-20 | $7.85 | $8.25 | 668,199 | — | — |
| 1977-05-19 | $7.71 | $8.11 | 1,317,930 | — | — |
| 1977-05-18 | $7.67 | $8.06 | 856,234 | — | — |
| 1977-05-17 | $7.50 | $7.89 | 263,586 | — | — |
| 1977-05-16 | $7.49 | $7.87 | 281,214 | — | — |
| 1977-05-13 | $7.46 | $7.84 | 411,328 | — | — |
| 1977-05-12 | $7.43 | $7.81 | 608,598 | — | — |
| 1977-05-11 | $7.33 | $7.70 | 528,011 | — | — |
| 1977-05-10 | $7.33 | $7.70 | 554,034 | — | — |
| 1977-05-09 | $7.36 | $7.73 | 524,653 | — | — |
| 1977-05-06 | $7.25 | $7.62 | 447,424 | — | — |
| 1977-05-05 | $7.36 | $7.73 | 449,943 | — | — |
| 1977-05-04 | $7.45 | $7.83 | 548,997 | — | — |
| 1977-05-03 | $7.33 | $7.70 | 575,020 | — | — |
| 1977-05-02 | $7.27 | $7.64 | 240,081 | — | — |
| 1977-04-29 | $7.16 | $7.53 | 292,966 | — | — |
| 1977-04-28 | $7.09 | $7.45 | 156,137 | — | — |
| 1977-04-27 | $7.09 | $7.45 | 199,788 | — | — |
| 1977-04-26 | $6.98 | $7.34 | 183,839 | — | — |
| 1977-04-25 | $6.97 | $7.33 | 373,553 | — | — |
| 1977-04-22 | $7.06 | $7.42 | 601,043 | — | — |
| 1977-04-21 | $7.19 | $7.56 | 430,636 | — | — |
| 1977-04-20 | $7.27 | $7.64 | 642,176 | — | — |
| 1977-04-19 | $7.15 | $7.51 | 135,151 | — | — |
| 1977-04-18 | $7.15 | $7.51 | 553,195 | — | — |
| 1977-04-15 | $7.16 | $7.53 | 648,891 | — | — |
| 1977-04-14 | $7.22 | $7.59 | 1,236,503 | — | — |
| 1977-04-13 | $7.16 | $7.53 | 1,720,863 | — | — |
| 1977-04-12 | $7.06 | $7.42 | 1,259,168 | — | — |
| 1977-04-11 | $6.82 | $7.17 | 645,534 | — | — |
| 1977-04-07 | $6.70 | $7.04 | 390,342 | — | — |
| 1977-04-06 | $6.58 | $6.92 | 296,324 | — | — |
| 1977-04-05 | $6.57 | $6.90 | 457,498 | — | — |
| 1977-04-04 | $6.63 | $6.97 | 329,902 | — | — |
| 1977-04-01 | $6.70 | $7.04 | 389,503 | — | — |
| 1977-03-31 | $6.63 | $6.97 | 224,971 | — | — |
| 1977-03-30 | $6.63 | $6.97 | 533,887 | — | — |
| 1977-03-29 | $6.72 | $7.06 | 485,200 | — | — |
| 1977-03-28 | $6.64 | $6.98 | 411,328 | — | — |
| 1977-03-25 | $6.76 | $7.11 | 633,781 | — | — |
| 1977-03-24 | $6.83 | $7.19 | 860,432 | — | — |
| 1977-03-23 | $6.88 | $7.23 | 289,609 | — | — |
| 1977-03-22 | $6.88 | $7.23 | 189,715 | — | — |
| 1977-03-21 | $6.92 | $7.28 | 214,898 | — | — |
| 1977-03-18 | $6.92 | $7.28 | 407,131 | — | — |
| 1977-03-17 | $6.88 | $7.23 | 440,709 | — | — |
| 1977-03-16 | $6.79 | $7.14 | 318,989 | — | — |
| 1977-03-15 | $6.82 | $7.17 | 394,539 | — | — |
| 1977-03-14 | $6.79 | $7.14 | 293,806 | — | — |
| 1977-03-11 | $6.73 | $7.08 | 286,251 | — | — |
| 1977-03-10 | $6.67 | $7.01 | 250,155 | — | — |
| 1977-03-09 | $6.69 | $7.03 | 197,270 | — | — |
| 1977-03-08 | $6.75 | $7.09 | 440,709 | — | — |
| 1977-03-07 | $6.81 | $7.15 | 260,228 | — | — |
| 1977-03-04 | $6.88 | $7.23 | 426,438 | — | — |
| 1977-03-03 | $6.78 | $7.12 | 422,241 | — | — |
| 1977-03-02 | $6.70 | $7.04 | 478,484 | — | — |
| 1977-03-01 | $6.79 | $7.14 | 401,255 | — | — |
| 1977-02-28 | $6.61 | $6.95 | 818,459 | — | — |
| 1977-02-25 | $6.63 | $6.93 | 397,897 | — | — |
| 1977-02-24 | $6.58 | $6.89 | 410,489 | — | — |
| 1977-02-23 | $6.64 | $6.95 | 781,524 | — | — |
| 1977-02-22 | $6.76 | $7.07 | 288,769 | — | — |
| 1977-02-18 | $6.72 | $7.03 | 360,962 | — | — |
| 1977-02-17 | $6.79 | $7.11 | 554,034 | — | — |
| 1977-02-16 | $6.83 | $7.15 | 336,618 | — | — |
| 1977-02-15 | $6.82 | $7.14 | 805,868 | — | — |
| 1977-02-14 | $6.79 | $7.11 | 200,627 | — | — |
| 1977-02-11 | $6.70 | $7.01 | 910,798 | — | — |
| 1977-02-10 | $6.79 | $7.11 | 435,672 | — | — |
| 1977-02-09 | $6.82 | $7.14 | 684,988 | — | — |
| 1977-02-08 | $6.95 | $7.28 | 428,957 | — | — |
| 1977-02-07 | $6.98 | $7.31 | 826,014 | — | — |
| 1977-02-04 | $7.04 | $7.37 | 903,243 | — | — |
| 1977-02-03 | $6.95 | $7.28 | 1,015,729 | — | — |
| 1977-02-02 | $6.97 | $7.29 | 797,473 | — | — |
| 1977-02-01 | $7.03 | $7.36 | 675,754 | — | — |
| 1977-01-31 | $6.79 | $7.11 | 941,018 | — | — |
| 1977-01-28 | $6.61 | $6.92 | 623,708 | — | — |
| 1977-01-27 | $6.54 | $6.84 | 730,318 | — | — |
| 1977-01-26 | $6.52 | $6.83 | 1,204,604 | — | — |
| 1977-01-25 | $6.67 | $6.98 | 1,555,493 | — | — |
| 1977-01-24 | $6.91 | $7.23 | 1,116,463 | — | — |
| 1977-01-21 | $7.16 | $7.50 | 310,595 | — | — |
| 1977-01-20 | $7.10 | $7.43 | 564,947 | — | — |
| 1977-01-19 | $7.13 | $7.46 | 596,846 | — | — |
| 1977-01-18 | $7.12 | $7.45 | 621,190 | — | — |
| 1977-01-17 | $7.13 | $7.46 | 537,245 | — | — |
| 1977-01-14 | $7.16 | $7.50 | 1,211,320 | — | — |
| 1977-01-13 | $7.15 | $7.48 | 805,028 | — | — |
| 1977-01-12 | $6.94 | $7.26 | 683,309 | — | — |
| 1977-01-11 | $6.94 | $7.26 | 2,035,655 | — | — |
| 1977-01-10 | $7.18 | $7.51 | 763,895 | — | — |
| 1977-01-07 | $7.10 | $7.43 | 717,726 | — | — |
| 1977-01-06 | $7.22 | $7.56 | 500,310 | — | — |
| 1977-01-05 | $7.30 | $7.64 | 868,826 | — | — |
| 1977-01-04 | $7.34 | $7.68 | 679,111 | — | — |
| 1977-01-03 | $7.64 | $7.99 | 378,590 | — | — |