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
- 1974-12-17 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 | $7.63 | $8.01 | 12,000 | — | — |
| 1977-12-29 | $7.63 | $8.01 | 31,800 | — | — |
| 1977-12-28 | $7.67 | $8.05 | 63,900 | — | — |
| 1977-12-27 | $7.50 | $7.88 | 14,100 | — | — |
| 1977-12-23 | $7.42 | $7.79 | 26,700 | — | — |
| 1977-12-22 | $7.25 | $7.62 | 38,700 | — | — |
| 1977-12-21 | $7.17 | $7.53 | 188,400 | — | — |
| 1977-12-20 | $7.25 | $7.62 | 151,800 | — | — |
| 1977-12-19 | $7.13 | $7.49 | 90,600 | — | — |
| 1977-12-16 | $7.29 | $7.61 | 20,400 | — | — |
| 1977-12-15 | $7.29 | $7.61 | 25,200 | — | — |
| 1977-12-14 | $7.38 | $7.70 | 13,200 | — | — |
| 1977-12-13 | $7.25 | $7.57 | 45,900 | — | — |
| 1977-12-12 | $7.33 | $7.65 | 17,400 | — | — |
| 1977-12-09 | $7.46 | $7.79 | 189,300 | — | — |
| 1977-12-08 | $7.46 | $7.79 | 105,900 | — | — |
| 1977-12-07 | $7.25 | $7.57 | 94,200 | — | — |
| 1977-12-06 | $7.25 | $7.57 | 268,500 | — | — |
| 1977-12-05 | $7.33 | $7.65 | 38,400 | — | — |
| 1977-12-02 | $7.42 | $7.74 | 135,000 | — | — |
| 1977-12-01 | $7.63 | $7.96 | 34,800 | — | — |
| 1977-11-30 | $7.63 | $7.96 | 26,700 | — | — |
| 1977-11-29 | $7.50 | $7.83 | 93,300 | — | — |
| 1977-11-28 | $7.42 | $7.74 | 77,100 | — | — |
| 1977-11-25 | $7.79 | $8.13 | 50,400 | — | — |
| 1977-11-23 | $7.83 | $8.18 | 83,400 | — | — |
| 1977-11-22 | $7.71 | $8.05 | 419,100 | — | — |
| 1977-11-21 | $7.63 | $7.96 | 121,800 | — | — |
| 1977-11-18 | $7.58 | $7.92 | 150,900 | — | — |
| 1977-11-17 | $7.63 | $7.96 | 100,800 | — | — |
| 1977-11-16 | $7.54 | $7.87 | 81,900 | — | — |
| 1977-11-15 | $7.54 | $7.87 | 285,300 | — | — |
| 1977-11-14 | $7.17 | $7.48 | 96,300 | — | — |
| 1977-11-11 | $7.00 | $7.31 | 164,100 | — | — |
| 1977-11-10 | $7.00 | $7.31 | 95,700 | — | — |
| 1977-11-09 | $6.79 | $7.09 | 180,600 | — | — |
| 1977-11-08 | $6.58 | $6.87 | 100,500 | — | — |
| 1977-11-07 | $6.63 | $6.92 | 30,600 | — | — |
| 1977-11-04 | $6.46 | $6.74 | 58,200 | — | — |
| 1977-11-03 | $6.50 | $6.79 | 51,000 | — | — |
| 1977-11-02 | $6.42 | $6.70 | 85,800 | — | — |
| 1977-11-01 | $6.50 | $6.79 | 110,400 | — | — |
| 1977-10-31 | $6.75 | $7.05 | 73,500 | — | — |
| 1977-10-28 | $6.83 | $7.13 | 25,200 | — | — |
| 1977-10-27 | $6.75 | $7.05 | 64,500 | — | — |
| 1977-10-26 | $6.75 | $7.05 | 60,300 | — | — |
| 1977-10-25 | $6.54 | $6.83 | 148,200 | — | — |
| 1977-10-24 | $6.63 | $6.92 | 61,200 | — | — |
| 1977-10-21 | $6.71 | $7.00 | 143,100 | — | — |
| 1977-10-20 | $6.58 | $6.87 | 23,700 | — | — |
| 1977-10-19 | $6.63 | $6.92 | 60,600 | — | — |
| 1977-10-18 | $6.58 | $6.87 | 97,200 | — | — |
| 1977-10-17 | $6.88 | $7.18 | 33,300 | — | — |
| 1977-10-14 | $6.88 | $7.18 | 46,200 | — | — |
| 1977-10-13 | $6.79 | $7.09 | 27,900 | — | — |
| 1977-10-12 | $6.88 | $7.18 | 183,600 | — | — |
| 1977-10-11 | $6.96 | $7.26 | 90,900 | — | — |
| 1977-10-10 | $7.08 | $7.39 | 31,500 | — | — |
| 1977-10-07 | $7.25 | $7.57 | 305,700 | — | — |
| 1977-10-06 | $7.38 | $7.70 | 72,000 | — | — |
| 1977-10-05 | $7.29 | $7.61 | 31,800 | — | — |
| 1977-10-04 | $7.38 | $7.70 | 12,600 | — | — |
| 1977-10-03 | $7.42 | $7.74 | 15,600 | — | — |
| 1977-09-30 | $7.50 | $7.83 | 67,500 | — | — |
| 1977-09-29 | $7.50 | $7.83 | 31,200 | — | — |
| 1977-09-28 | $7.33 | $7.65 | 135,600 | — | — |
| 1977-09-27 | $7.38 | $7.70 | 153,300 | — | — |
| 1977-09-26 | $7.38 | $7.70 | 20,400 | — | — |
| 1977-09-23 | $7.42 | $7.74 | 462,000 | — | — |
| 1977-09-22 | $7.42 | $7.74 | 140,100 | — | — |
| 1977-09-21 | $7.25 | $7.57 | 72,900 | — | — |
| 1977-09-20 | $7.50 | $7.83 | 178,200 | — | — |
| 1977-09-19 | $7.58 | $7.92 | 35,400 | — | — |
| 1977-09-16 | $7.67 | $8.00 | 11,100 | — | — |
| 1977-09-15 | $7.67 | $8.00 | 34,200 | — | — |
| 1977-09-14 | $7.71 | $8.00 | 67,500 | — | — |
| 1977-09-13 | $7.67 | $7.96 | 24,600 | — | — |
| 1977-09-12 | $7.71 | $8.00 | 92,700 | — | — |
| 1977-09-09 | $7.67 | $7.96 | 62,100 | — | — |
| 1977-09-08 | $7.75 | $8.05 | 11,100 | — | — |
| 1977-09-07 | $7.75 | $8.05 | 139,800 | — | — |
| 1977-09-06 | $7.54 | $7.83 | 63,300 | — | — |
| 1977-09-02 | $7.58 | $7.87 | 57,900 | — | — |
| 1977-09-01 | $7.67 | $7.96 | 123,300 | — | — |
| 1977-08-31 | $7.71 | $8.00 | 140,700 | — | — |
| 1977-08-30 | $7.75 | $8.05 | 171,300 | — | — |
| 1977-08-29 | $7.63 | $7.92 | 136,800 | — | — |
| 1977-08-26 | $7.33 | $7.62 | 33,600 | — | — |
| 1977-08-25 | $7.29 | $7.57 | 92,700 | — | — |
| 1977-08-24 | $7.33 | $7.62 | 150,600 | — | — |
| 1977-08-23 | $7.25 | $7.53 | 137,400 | — | — |
| 1977-08-22 | $7.13 | $7.40 | 27,600 | — | — |
| 1977-08-19 | $7.08 | $7.36 | 91,200 | — | — |
| 1977-08-18 | $7.08 | $7.36 | 70,200 | — | — |
| 1977-08-17 | $7.00 | $7.27 | 46,200 | — | — |
| 1977-08-16 | $7.00 | $7.27 | 25,500 | — | — |
| 1977-08-15 | $7.00 | $7.27 | 55,500 | — | — |
| 1977-08-12 | $7.00 | $7.27 | 52,500 | — | — |
| 1977-08-11 | $6.96 | $7.23 | 102,600 | — | — |
| 1977-08-10 | $7.04 | $7.31 | 152,100 | — | — |
| 1977-08-09 | $6.92 | $7.18 | 14,100 | — | — |
| 1977-08-08 | $6.96 | $7.23 | 132,600 | — | — |
| 1977-08-05 | $6.92 | $7.18 | 33,000 | — | — |
| 1977-08-04 | $6.96 | $7.23 | 51,000 | — | — |
| 1977-08-03 | $6.92 | $7.18 | 33,900 | — | — |
| 1977-08-02 | $6.88 | $7.14 | 71,400 | — | — |
| 1977-08-01 | $7.13 | $7.40 | 22,500 | — | — |
| 1977-07-29 | $7.13 | $7.40 | 27,000 | — | — |
| 1977-07-28 | $7.00 | $7.27 | 36,900 | — | — |
| 1977-07-27 | $6.88 | $7.14 | 37,800 | — | — |
| 1977-07-26 | $7.13 | $7.40 | 68,100 | — | — |
| 1977-07-25 | $7.17 | $7.44 | 20,700 | — | — |
| 1977-07-22 | $7.33 | $7.62 | 205,500 | — | — |
| 1977-07-21 | $7.38 | $7.66 | 115,800 | — | — |
| 1977-07-20 | $7.38 | $7.66 | 63,600 | — | — |
| 1977-07-19 | $7.46 | $7.74 | 194,700 | — | — |
| 1977-07-18 | $7.33 | $7.62 | 78,300 | — | — |
| 1977-07-15 | $7.25 | $7.53 | 39,300 | — | — |
| 1977-07-13 | $7.17 | $7.44 | 56,100 | — | — |
| 1977-07-12 | $7.08 | $7.36 | 97,800 | — | — |
| 1977-07-11 | $7.21 | $7.49 | 56,100 | — | — |
| 1977-07-08 | $6.96 | $7.23 | 65,400 | — | — |
| 1977-07-07 | $6.96 | $7.23 | 60,600 | — | — |
| 1977-07-06 | $7.00 | $7.27 | 15,900 | — | — |
| 1977-07-05 | $7.21 | $7.49 | 45,600 | — | — |
| 1977-07-01 | $7.17 | $7.44 | 10,800 | — | — |
| 1977-06-30 | $7.29 | $7.57 | 24,300 | — | — |
| 1977-06-29 | $7.21 | $7.49 | 84,000 | — | — |
| 1977-06-28 | $7.08 | $7.36 | 67,500 | — | — |
| 1977-06-27 | $7.00 | $7.27 | 20,100 | — | — |
| 1977-06-24 | $7.08 | $7.36 | 52,800 | — | — |
| 1977-06-23 | $7.17 | $7.44 | 20,700 | — | — |
| 1977-06-22 | $7.21 | $7.49 | 41,100 | — | — |
| 1977-06-21 | $7.38 | $7.66 | 77,700 | — | — |
| 1977-06-20 | $7.29 | $7.57 | 34,800 | — | — |
| 1977-06-17 | $7.25 | $7.53 | 39,300 | — | — |
| 1977-06-16 | $7.33 | $7.62 | 104,400 | — | — |
| 1977-06-15 | $7.17 | $7.44 | 42,300 | — | — |
| 1977-06-14 | $7.21 | $7.49 | 79,500 | — | — |
| 1977-06-13 | $7.00 | $7.23 | 62,100 | — | — |
| 1977-06-10 | $6.92 | $7.14 | 21,600 | — | — |
| 1977-06-09 | $6.83 | $7.06 | 7,800 | — | — |
| 1977-06-08 | $6.83 | $7.06 | 56,400 | — | — |
| 1977-06-07 | $6.79 | $7.01 | 53,400 | — | — |
| 1977-06-06 | $6.67 | $6.88 | 68,700 | — | — |
| 1977-06-03 | $6.67 | $6.88 | 183,000 | — | — |
| 1977-06-02 | $6.42 | $6.63 | 31,500 | — | — |
| 1977-06-01 | $6.50 | $6.71 | 32,400 | — | — |
| 1977-05-31 | $6.33 | $6.54 | 66,900 | — | — |
| 1977-05-27 | $6.29 | $6.50 | 58,200 | — | — |
| 1977-05-26 | $6.46 | $6.67 | 15,900 | — | — |
| 1977-05-25 | $6.42 | $6.63 | 62,700 | — | — |
| 1977-05-24 | $6.54 | $6.75 | 33,000 | — | — |
| 1977-05-23 | $6.50 | $6.71 | 78,300 | — | — |
| 1977-05-20 | $6.63 | $6.84 | 214,800 | — | — |
| 1977-05-19 | $6.67 | $6.88 | 92,700 | — | — |
| 1977-05-18 | $6.88 | $7.10 | 36,600 | — | — |
| 1977-05-17 | $6.79 | $7.01 | 211,800 | — | — |
| 1977-05-16 | $6.71 | $6.93 | 91,800 | — | — |
| 1977-05-13 | $6.63 | $6.84 | 26,400 | — | — |
| 1977-05-12 | $6.33 | $6.54 | 20,700 | — | — |
| 1977-05-11 | $6.38 | $6.58 | 22,800 | — | — |
| 1977-05-10 | $6.38 | $6.58 | 36,000 | — | — |
| 1977-05-09 | $6.42 | $6.63 | 10,800 | — | — |
| 1977-05-06 | $6.50 | $6.71 | 21,000 | — | — |
| 1977-05-05 | $6.42 | $6.63 | 73,800 | — | — |
| 1977-05-04 | $6.25 | $6.45 | 83,100 | — | — |
| 1977-05-03 | $6.25 | $6.45 | 57,600 | — | — |
| 1977-05-02 | $6.29 | $6.50 | 50,700 | — | — |
| 1977-04-29 | $6.29 | $6.50 | 64,500 | — | — |
| 1977-04-28 | $6.13 | $6.32 | 68,100 | — | — |
| 1977-04-27 | $6.17 | $6.37 | 201,000 | — | — |
| 1977-04-26 | $6.21 | $6.41 | 65,100 | — | — |
| 1977-04-25 | $6.25 | $6.45 | 53,700 | — | — |
| 1977-04-22 | $6.50 | $6.71 | 33,000 | — | — |
| 1977-04-21 | $6.58 | $6.80 | 98,700 | — | — |
| 1977-04-20 | $6.88 | $7.10 | 32,700 | — | — |
| 1977-04-19 | $6.88 | $7.10 | 105,300 | — | — |
| 1977-04-18 | $6.79 | $7.01 | 63,300 | — | — |
| 1977-04-15 | $6.79 | $7.01 | 75,000 | — | — |
| 1977-04-14 | $6.67 | $6.88 | 56,400 | — | — |
| 1977-04-13 | $6.46 | $6.67 | 37,800 | — | — |
| 1977-04-12 | $6.58 | $6.80 | 37,500 | — | — |
| 1977-04-11 | $6.50 | $6.71 | 107,100 | — | — |
| 1977-04-07 | $6.42 | $6.63 | 117,600 | — | — |
| 1977-04-06 | $6.54 | $6.75 | 25,800 | — | — |
| 1977-04-05 | $6.46 | $6.67 | 52,200 | — | — |
| 1977-04-04 | $6.58 | $6.80 | 75,000 | — | — |
| 1977-04-01 | $6.63 | $6.84 | 52,200 | — | — |
| 1977-03-31 | $6.79 | $7.01 | 34,500 | — | — |
| 1977-03-30 | $6.83 | $7.06 | 54,600 | — | — |
| 1977-03-29 | $6.92 | $7.14 | 31,200 | — | — |
| 1977-03-28 | $6.83 | $7.06 | 49,500 | — | — |
| 1977-03-25 | $6.83 | $7.06 | 175,500 | — | — |
| 1977-03-24 | $6.88 | $7.10 | 71,400 | — | — |
| 1977-03-23 | $6.67 | $6.88 | 131,400 | — | — |
| 1977-03-22 | $6.75 | $6.97 | 42,900 | — | — |
| 1977-03-21 | $6.67 | $6.88 | 113,700 | — | — |
| 1977-03-18 | $6.71 | $6.93 | 212,100 | — | — |
| 1977-03-17 | $6.67 | $6.88 | 56,700 | — | — |
| 1977-03-16 | $6.67 | $6.88 | 39,000 | — | — |
| 1977-03-15 | $6.79 | $7.01 | 93,900 | — | — |
| 1977-03-14 | $6.71 | $6.89 | 51,000 | — | — |
| 1977-03-11 | $6.63 | $6.80 | 93,000 | — | — |
| 1977-03-10 | $6.58 | $6.76 | 73,800 | — | — |
| 1977-03-09 | $6.46 | $6.63 | 57,600 | — | — |
| 1977-03-08 | $6.54 | $6.72 | 180,900 | — | — |
| 1977-03-07 | $6.75 | $6.93 | 182,400 | — | — |
| 1977-03-04 | $6.79 | $6.97 | 96,000 | — | — |
| 1977-03-03 | $6.67 | $6.85 | 117,900 | — | — |
| 1977-03-02 | $6.54 | $6.72 | 79,800 | — | — |
| 1977-03-01 | $6.46 | $6.63 | 56,100 | — | — |
| 1977-02-28 | $6.25 | $6.42 | 75,000 | — | — |
| 1977-02-25 | $6.29 | $6.46 | 75,300 | — | — |
| 1977-02-24 | $6.33 | $6.50 | 109,500 | — | — |
| 1977-02-23 | $6.33 | $6.50 | 128,400 | — | — |
| 1977-02-22 | $6.50 | $6.67 | 111,300 | — | — |
| 1977-02-18 | $6.33 | $6.50 | 174,300 | — | — |
| 1977-02-17 | $6.33 | $6.50 | 48,600 | — | — |
| 1977-02-16 | $6.46 | $6.63 | 151,500 | — | — |
| 1977-02-15 | $6.46 | $6.63 | 123,300 | — | — |
| 1977-02-14 | $6.46 | $6.63 | 110,700 | — | — |
| 1977-02-11 | $6.46 | $6.63 | 160,800 | — | — |
| 1977-02-10 | $6.46 | $6.63 | 227,400 | — | — |
| 1977-02-09 | $6.29 | $6.46 | 75,900 | — | — |
| 1977-02-08 | $6.29 | $6.46 | 197,400 | — | — |
| 1977-02-07 | $6.17 | $6.33 | 116,100 | — | — |
| 1977-02-04 | $6.38 | $6.55 | 57,600 | — | — |
| 1977-02-03 | $6.33 | $6.50 | 223,500 | — | — |
| 1977-02-02 | $6.38 | $6.55 | 117,900 | — | — |
| 1977-02-01 | $6.50 | $6.67 | 53,100 | — | — |
| 1977-01-31 | $6.42 | $6.59 | 59,700 | — | — |
| 1977-01-28 | $6.42 | $6.59 | 102,300 | — | — |
| 1977-01-27 | $6.50 | $6.67 | 129,300 | — | — |
| 1977-01-26 | $6.46 | $6.63 | 70,500 | — | — |
| 1977-01-25 | $6.58 | $6.76 | 115,200 | — | — |
| 1977-01-24 | $6.58 | $6.76 | 168,000 | — | — |
| 1977-01-21 | $6.79 | $6.97 | 146,100 | — | — |
| 1977-01-20 | $6.92 | $7.10 | 50,700 | — | — |
| 1977-01-19 | $6.96 | $7.15 | 124,800 | — | — |
| 1977-01-18 | $6.96 | $7.15 | 43,800 | — | — |
| 1977-01-17 | $7.08 | $7.27 | 61,800 | — | — |
| 1977-01-14 | $7.13 | $7.32 | 355,800 | — | — |
| 1977-01-13 | $7.13 | $7.32 | 87,300 | — | — |
| 1977-01-12 | $7.04 | $7.23 | 130,500 | — | — |
| 1977-01-11 | $7.13 | $7.32 | 358,500 | — | — |
| 1977-01-10 | $7.08 | $7.27 | 61,200 | — | — |
| 1977-01-07 | $7.08 | $7.27 | 96,600 | — | — |
| 1977-01-06 | $7.08 | $7.27 | 70,500 | — | — |
| 1977-01-05 | $7.00 | $7.19 | 59,400 | — | — |
| 1977-01-04 | $7.25 | $7.44 | 51,300 | — | — |
| 1977-01-03 | $7.29 | $7.49 | 108,300 | — | — |