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
- 1973-02-21 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 | $5.28 | $5.28 | 26,000 | — | — |
| 1977-12-29 | $5.22 | $5.22 | 28,800 | — | — |
| 1977-12-28 | $5.31 | $5.31 | 9,200 | — | — |
| 1977-12-27 | $5.25 | $5.25 | 11,600 | — | — |
| 1977-12-23 | $5.28 | $5.28 | 5,600 | — | — |
| 1977-12-22 | $5.34 | $5.34 | 15,200 | — | — |
| 1977-12-21 | $5.25 | $5.25 | 8,000 | — | — |
| 1977-12-20 | $5.25 | $5.25 | 9,200 | — | — |
| 1977-12-19 | $5.34 | $5.34 | 11,200 | — | — |
| 1977-12-16 | $5.34 | $5.34 | 15,200 | — | — |
| 1977-12-15 | $5.31 | $5.31 | 8,400 | — | — |
| 1977-12-14 | $5.31 | $5.31 | 14,000 | — | — |
| 1977-12-13 | $5.38 | $5.37 | 9,200 | — | — |
| 1977-12-12 | $5.44 | $5.44 | 6,800 | — | — |
| 1977-12-09 | $5.44 | $5.44 | 8,000 | — | — |
| 1977-12-08 | $5.41 | $5.41 | 272,000 | — | — |
| 1977-12-07 | $5.56 | $5.56 | 7,600 | — | — |
| 1977-12-06 | $5.53 | $5.53 | 15,600 | — | — |
| 1977-12-05 | $5.56 | $5.56 | 6,000 | — | — |
| 1977-12-02 | $5.53 | $5.53 | 6,000 | — | — |
| 1977-12-01 | $5.53 | $5.53 | 52,000 | — | — |
| 1977-11-30 | $5.50 | $5.50 | 26,800 | — | — |
| 1977-11-29 | $5.50 | $5.50 | 26,000 | — | — |
| 1977-11-28 | $5.50 | $5.50 | 13,600 | — | — |
| 1977-11-25 | $5.47 | $5.47 | 22,800 | — | — |
| 1977-11-23 | $5.41 | $5.41 | 22,000 | — | — |
| 1977-11-22 | $5.47 | $5.47 | 10,400 | — | — |
| 1977-11-21 | $5.53 | $5.53 | 6,800 | — | — |
| 1977-11-18 | $5.47 | $5.47 | 63,600 | — | — |
| 1977-11-17 | $5.50 | $5.50 | 14,800 | — | — |
| 1977-11-16 | $5.47 | $5.47 | 9,600 | — | — |
| 1977-11-15 | $5.41 | $5.41 | 47,200 | — | — |
| 1977-11-14 | $5.34 | $5.34 | 20,800 | — | — |
| 1977-11-11 | $5.44 | $5.44 | 7,600 | — | — |
| 1977-11-10 | $5.38 | $5.37 | 10,000 | — | — |
| 1977-11-09 | $5.31 | $5.31 | 12,800 | — | — |
| 1977-11-08 | $5.28 | $5.28 | 4,800 | — | — |
| 1977-11-07 | $5.19 | $5.19 | 24,000 | — | — |
| 1977-11-04 | $5.19 | $5.19 | 7,200 | — | — |
| 1977-11-03 | $5.13 | $5.12 | 8,000 | — | — |
| 1977-11-02 | $5.09 | $5.09 | 10,800 | — | — |
| 1977-11-01 | $5.13 | $5.12 | 9,600 | — | — |
| 1977-10-31 | $5.19 | $5.19 | 6,000 | — | — |
| 1977-10-28 | $5.22 | $5.22 | 14,400 | — | — |
| 1977-10-27 | $5.13 | $5.12 | 8,400 | — | — |
| 1977-10-26 | $5.13 | $5.12 | 14,000 | — | — |
| 1977-10-25 | $5.13 | $5.12 | 16,800 | — | — |
| 1977-10-24 | $5.38 | $5.37 | 8,800 | — | — |
| 1977-10-21 | $5.50 | $5.50 | 133,600 | — | — |
| 1977-10-20 | $5.50 | $5.50 | 5,200 | — | — |
| 1977-10-19 | $5.47 | $5.47 | 4,400 | — | — |
| 1977-10-18 | $5.53 | $5.53 | 7,200 | — | — |
| 1977-10-17 | $5.50 | $5.50 | 4,400 | — | — |
| 1977-10-14 | $5.47 | $5.47 | 8,000 | — | — |
| 1977-10-13 | $5.50 | $5.50 | 34,400 | — | — |
| 1977-10-12 | $5.50 | $5.50 | 104,400 | — | — |
| 1977-10-11 | $5.53 | $5.53 | 16,000 | — | — |
| 1977-10-10 | $5.59 | $5.59 | 10,400 | — | — |
| 1977-10-07 | $5.69 | $5.69 | 14,000 | — | — |
| 1977-10-06 | $5.50 | $5.50 | 2,800 | — | — |
| 1977-10-05 | $5.34 | $5.34 | 6,400 | — | — |
| 1977-10-04 | $5.28 | $5.28 | 43,200 | — | — |
| 1977-10-03 | $5.28 | $5.28 | 70,000 | — | — |
| 1977-09-30 | $5.31 | $5.31 | 10,400 | — | — |
| 1977-09-29 | $5.28 | $5.28 | 5,200 | — | — |
| 1977-09-28 | $5.19 | $5.19 | 6,400 | — | — |
| 1977-09-27 | $5.13 | $5.12 | 8,400 | — | — |
| 1977-09-26 | $5.16 | $5.16 | 9,200 | — | — |
| 1977-09-23 | $5.13 | $5.12 | 11,200 | — | — |
| 1977-09-22 | $5.06 | $5.06 | 11,200 | — | — |
| 1977-09-21 | $5.13 | $5.12 | 8,400 | — | — |
| 1977-09-20 | $5.16 | $5.16 | 69,200 | — | — |
| 1977-09-19 | $5.19 | $5.19 | 8,000 | — | — |
| 1977-09-16 | $5.28 | $5.28 | 32,000 | — | — |
| 1977-09-15 | $5.31 | $5.31 | 13,600 | — | — |
| 1977-09-14 | $5.25 | $5.25 | 17,600 | — | — |
| 1977-09-13 | $5.22 | $5.22 | 10,400 | — | — |
| 1977-09-12 | $5.13 | $5.12 | 14,800 | — | — |
| 1977-09-09 | $5.25 | $5.25 | 5,600 | — | — |
| 1977-09-08 | $5.34 | $5.34 | 98,800 | — | — |
| 1977-09-07 | $5.31 | $5.31 | 9,600 | — | — |
| 1977-09-06 | $5.25 | $5.25 | 11,600 | — | — |
| 1977-09-02 | $5.25 | $5.25 | 8,400 | — | — |
| 1977-09-01 | $5.28 | $5.28 | 10,400 | — | — |
| 1977-08-31 | $5.31 | $5.31 | 20,000 | — | — |
| 1977-08-30 | $5.22 | $5.22 | 11,600 | — | — |
| 1977-08-29 | $5.13 | $5.12 | 5,600 | — | — |
| 1977-08-26 | $5.09 | $5.09 | 11,200 | — | — |
| 1977-08-25 | $5.13 | $5.12 | 10,000 | — | — |
| 1977-08-24 | $5.13 | $5.12 | 12,000 | — | — |
| 1977-08-23 | $5.13 | $5.12 | 23,600 | — | — |
| 1977-08-22 | $5.09 | $5.09 | 11,200 | — | — |
| 1977-08-19 | $5.22 | $5.22 | 67,600 | — | — |
| 1977-08-18 | $5.19 | $5.19 | 16,800 | — | — |
| 1977-08-17 | $5.16 | $5.16 | 11,200 | — | — |
| 1977-08-16 | $5.25 | $5.25 | 53,600 | — | — |
| 1977-08-15 | $5.22 | $5.22 | 11,200 | — | — |
| 1977-08-12 | $5.16 | $5.16 | 17,600 | — | — |
| 1977-08-11 | $5.25 | $5.25 | 16,000 | — | — |
| 1977-08-10 | $5.22 | $5.22 | 13,200 | — | — |
| 1977-08-09 | $5.19 | $5.19 | 12,000 | — | — |
| 1977-08-08 | $5.31 | $5.31 | 14,400 | — | — |
| 1977-08-05 | $5.28 | $5.28 | 9,200 | — | — |
| 1977-08-04 | $5.28 | $5.28 | 16,400 | — | — |
| 1977-08-03 | $5.34 | $5.34 | 12,000 | — | — |
| 1977-08-02 | $5.28 | $5.28 | 10,800 | — | — |
| 1977-08-01 | $5.38 | $5.37 | 18,000 | — | — |
| 1977-07-29 | $5.41 | $5.41 | 9,200 | — | — |
| 1977-07-28 | $5.34 | $5.34 | 12,400 | — | — |
| 1977-07-27 | $5.38 | $5.37 | 20,800 | — | — |
| 1977-07-26 | $5.38 | $5.37 | 15,200 | — | — |
| 1977-07-25 | $5.44 | $5.44 | 15,600 | — | — |
| 1977-07-22 | $5.56 | $5.56 | 5,200 | — | — |
| 1977-07-21 | $5.53 | $5.53 | 3,200 | — | — |
| 1977-07-20 | $5.50 | $5.50 | 54,000 | — | — |
| 1977-07-19 | $5.56 | $5.56 | 26,400 | — | — |
| 1977-07-18 | $5.53 | $5.53 | 6,000 | — | — |
| 1977-07-15 | $5.53 | $5.53 | 10,800 | — | — |
| 1977-07-13 | $5.59 | $5.59 | 25,200 | — | — |
| 1977-07-12 | $5.69 | $5.69 | 22,000 | — | — |
| 1977-07-11 | $5.59 | $5.59 | 13,200 | — | — |
| 1977-07-08 | $5.47 | $5.47 | 22,400 | — | — |
| 1977-07-07 | $5.50 | $5.50 | 9,600 | — | — |
| 1977-07-06 | $5.50 | $5.50 | 256,400 | — | — |
| 1977-07-05 | $5.63 | $5.62 | 24,800 | — | — |
| 1977-07-01 | $5.56 | $5.56 | 6,400 | — | — |
| 1977-06-30 | $5.59 | $5.59 | 14,000 | — | — |
| 1977-06-29 | $5.63 | $5.62 | 8,000 | — | — |
| 1977-06-28 | $5.59 | $5.59 | 25,600 | — | — |
| 1977-06-27 | $5.56 | $5.56 | 41,600 | — | — |
| 1977-06-24 | $5.47 | $5.47 | 18,400 | — | — |
| 1977-06-23 | $5.50 | $5.50 | 18,400 | — | — |
| 1977-06-22 | $5.47 | $5.47 | 8,400 | — | — |
| 1977-06-21 | $5.50 | $5.50 | 29,200 | — | — |
| 1977-06-20 | $5.44 | $5.44 | 25,200 | — | — |
| 1977-06-17 | $5.50 | $5.50 | 27,600 | — | — |
| 1977-06-16 | $5.50 | $5.50 | 19,600 | — | — |
| 1977-06-15 | $5.53 | $5.53 | 68,800 | — | — |
| 1977-06-14 | $5.47 | $5.47 | 24,400 | — | — |
| 1977-06-13 | $5.38 | $5.37 | 12,400 | — | — |
| 1977-06-10 | $5.38 | $5.37 | 32,000 | — | — |
| 1977-06-09 | $5.38 | $5.37 | 7,200 | — | — |
| 1977-06-08 | $5.28 | $5.28 | 5,600 | — | — |
| 1977-06-07 | $5.25 | $5.25 | 20,000 | — | — |
| 1977-06-06 | $5.13 | $5.12 | 37,600 | — | — |
| 1977-06-03 | $5.19 | $5.19 | 22,800 | — | — |
| 1977-06-02 | $5.09 | $5.09 | 6,800 | — | — |
| 1977-06-01 | $5.09 | $5.09 | 28,400 | — | — |
| 1977-05-31 | $5.16 | $5.16 | 14,000 | — | — |
| 1977-05-27 | $5.16 | $5.16 | 35,600 | — | — |
| 1977-05-26 | $5.16 | $5.16 | 10,800 | — | — |
| 1977-05-25 | $5.19 | $5.19 | 14,400 | — | — |
| 1977-05-24 | $5.19 | $5.19 | 25,600 | — | — |
| 1977-05-23 | $5.13 | $5.12 | 16,000 | — | — |
| 1977-05-20 | $5.09 | $5.09 | 18,000 | — | — |
| 1977-05-19 | $5.13 | $5.12 | 12,400 | — | — |
| 1977-05-18 | $5.16 | $5.16 | 9,600 | — | — |
| 1977-05-17 | $5.22 | $5.22 | 12,000 | — | — |
| 1977-05-16 | $5.22 | $5.22 | 12,000 | — | — |
| 1977-05-13 | $5.28 | $5.28 | 8,800 | — | — |
| 1977-05-12 | $5.31 | $5.31 | 32,400 | — | — |
| 1977-05-11 | $5.31 | $5.31 | 13,200 | — | — |
| 1977-05-10 | $5.31 | $5.31 | 59,200 | — | — |
| 1977-05-09 | $5.22 | $5.22 | 9,600 | — | — |
| 1977-05-06 | $5.25 | $5.25 | 26,400 | — | — |
| 1977-05-05 | $5.19 | $5.19 | 53,200 | — | — |
| 1977-05-04 | $5.16 | $5.16 | 7,200 | — | — |
| 1977-05-03 | $5.25 | $5.25 | 9,200 | — | — |
| 1977-05-02 | $5.25 | $5.25 | 14,000 | — | — |
| 1977-04-29 | $5.16 | $5.16 | 3,200 | — | — |
| 1977-04-28 | $5.16 | $5.16 | 12,800 | — | — |
| 1977-04-27 | $5.13 | $5.12 | 11,600 | — | — |
| 1977-04-26 | $5.16 | $5.16 | 16,000 | — | — |
| 1977-04-25 | $5.16 | $5.16 | 7,600 | — | — |
| 1977-04-22 | $5.34 | $5.34 | 15,600 | — | — |
| 1977-04-21 | $5.25 | $5.25 | 13,600 | — | — |
| 1977-04-20 | $5.19 | $5.19 | 8,800 | — | — |
| 1977-04-19 | $5.19 | $5.19 | 13,200 | — | — |
| 1977-04-18 | $5.19 | $5.19 | 13,600 | — | — |
| 1977-04-15 | $5.13 | $5.12 | 24,800 | — | — |
| 1977-04-14 | $5.13 | $5.12 | 8,800 | — | — |
| 1977-04-13 | $5.19 | $5.19 | 8,000 | — | — |
| 1977-04-12 | $5.22 | $5.22 | 7,200 | — | — |
| 1977-04-11 | $5.16 | $5.16 | 8,000 | — | — |
| 1977-04-07 | $5.13 | $5.12 | 23,600 | — | — |
| 1977-04-06 | $5.06 | $5.06 | 12,400 | — | — |
| 1977-04-05 | $5.06 | $5.06 | 18,400 | — | — |
| 1977-04-04 | $5.13 | $5.12 | 15,600 | — | — |
| 1977-04-01 | $5.06 | $5.06 | 13,200 | — | — |
| 1977-03-31 | $5.13 | $5.12 | 12,800 | — | — |
| 1977-03-30 | $5.16 | $5.16 | 22,400 | — | — |
| 1977-03-29 | $5.03 | $5.03 | 9,600 | — | — |
| 1977-03-28 | $5.00 | $5.00 | 14,400 | — | — |
| 1977-03-25 | $5.00 | $5.00 | 10,400 | — | — |
| 1977-03-24 | $4.91 | $4.91 | 19,600 | — | — |
| 1977-03-23 | $4.97 | $4.97 | 11,600 | — | — |
| 1977-03-22 | $5.06 | $5.06 | 15,200 | — | — |
| 1977-03-21 | $5.03 | $5.03 | 12,800 | — | — |
| 1977-03-18 | $5.13 | $5.12 | 10,800 | — | — |
| 1977-03-17 | $5.09 | $5.09 | 9,600 | — | — |
| 1977-03-16 | $5.13 | $5.12 | 14,400 | — | — |
| 1977-03-15 | $5.13 | $5.12 | 15,200 | — | — |
| 1977-03-14 | $5.19 | $5.19 | 5,600 | — | — |
| 1977-03-11 | $5.13 | $5.12 | 9,200 | — | — |
| 1977-03-10 | $5.19 | $5.19 | 9,200 | — | — |
| 1977-03-09 | $5.13 | $5.12 | 10,000 | — | — |
| 1977-03-08 | $5.16 | $5.16 | 20,000 | — | — |
| 1977-03-07 | $5.22 | $5.22 | 10,800 | — | — |
| 1977-03-04 | $5.25 | $5.25 | 12,000 | — | — |
| 1977-03-03 | $5.19 | $5.19 | 20,400 | — | — |
| 1977-03-02 | $5.19 | $5.19 | 15,600 | — | — |
| 1977-03-01 | $5.19 | $5.19 | 8,800 | — | — |
| 1977-02-28 | $5.22 | $5.22 | 10,800 | — | — |
| 1977-02-25 | $5.19 | $5.19 | 13,200 | — | — |
| 1977-02-24 | $5.16 | $5.16 | 55,200 | — | — |
| 1977-02-23 | $5.16 | $5.16 | 6,000 | — | — |
| 1977-02-22 | $5.13 | $5.12 | 23,600 | — | — |
| 1977-02-18 | $5.06 | $5.06 | 6,400 | — | — |
| 1977-02-17 | $5.13 | $5.12 | 17,200 | — | — |
| 1977-02-16 | $5.13 | $5.12 | 19,600 | — | — |
| 1977-02-15 | $5.09 | $5.09 | 15,200 | — | — |
| 1977-02-14 | $5.00 | $5.00 | 14,800 | — | — |
| 1977-02-11 | $5.03 | $5.03 | 9,600 | — | — |
| 1977-02-10 | $5.22 | $5.22 | 7,600 | — | — |
| 1977-02-09 | $5.13 | $5.12 | 18,000 | — | — |
| 1977-02-08 | $5.13 | $5.12 | 17,600 | — | — |
| 1977-02-07 | $5.00 | $5.00 | 21,600 | — | — |
| 1977-02-04 | $5.25 | $5.25 | 18,400 | — | — |
| 1977-02-03 | $5.13 | $5.12 | 9,200 | — | — |
| 1977-02-02 | $5.25 | $5.25 | 8,400 | — | — |
| 1977-02-01 | $5.28 | $5.28 | 14,400 | — | — |
| 1977-01-31 | $5.28 | $5.28 | 24,400 | — | — |
| 1977-01-28 | $5.25 | $5.25 | 14,400 | — | — |
| 1977-01-27 | $5.25 | $5.25 | 15,200 | — | — |
| 1977-01-26 | $5.22 | $5.22 | 19,200 | — | — |
| 1977-01-25 | $5.34 | $5.34 | 32,000 | — | — |
| 1977-01-24 | $5.53 | $5.53 | 6,000 | — | — |
| 1977-01-21 | $5.47 | $5.47 | 4,000 | — | — |
| 1977-01-20 | $5.47 | $5.47 | 15,200 | — | — |
| 1977-01-19 | $5.47 | $5.47 | 8,800 | — | — |
| 1977-01-18 | $5.41 | $5.41 | 22,400 | — | — |
| 1977-01-17 | $5.41 | $5.41 | 12,000 | — | — |
| 1977-01-14 | $5.44 | $5.44 | 10,800 | — | — |
| 1977-01-13 | $5.41 | $5.41 | 12,400 | — | — |
| 1977-01-12 | $5.41 | $5.41 | 26,000 | — | — |
| 1977-01-11 | $5.50 | $5.50 | 36,000 | — | — |
| 1977-01-10 | $5.56 | $5.56 | 13,200 | — | — |
| 1977-01-07 | $5.59 | $5.59 | 62,400 | — | — |
| 1977-01-06 | $5.56 | $5.56 | 31,600 | — | — |
| 1977-01-05 | $5.53 | $5.53 | 17,200 | — | — |
| 1977-01-04 | $5.63 | $5.62 | 24,800 | — | — |
| 1977-01-03 | $5.59 | $5.59 | 18,800 | — | — |