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 | $0.48 | $0.48 | 323,200 | — | — |
| 1977-12-29 | $0.48 | $0.48 | 83,200 | — | — |
| 1977-12-28 | $0.48 | $0.48 | 249,600 | — | — |
| 1977-12-27 | $0.48 | $0.48 | 128,000 | — | — |
| 1977-12-23 | $0.48 | $0.48 | 22,400 | — | — |
| 1977-12-22 | $0.48 | $0.48 | 348,800 | — | — |
| 1977-12-21 | $0.48 | $0.48 | 147,200 | — | — |
| 1977-12-20 | $0.48 | $0.48 | 259,200 | — | — |
| 1977-12-19 | $0.49 | $0.49 | 537,600 | — | — |
| 1977-12-16 | $0.50 | $0.50 | 240,000 | — | — |
| 1977-12-15 | $0.50 | $0.50 | 192,000 | — | — |
| 1977-12-14 | $0.50 | $0.50 | 140,800 | — | — |
| 1977-12-13 | $0.50 | $0.50 | 137,600 | — | — |
| 1977-12-12 | $0.50 | $0.50 | 67,200 | — | — |
| 1977-12-09 | $0.50 | $0.50 | 201,600 | — | — |
| 1977-12-08 | $0.49 | $0.49 | 124,800 | — | — |
| 1977-12-07 | $0.49 | $0.49 | 521,600 | — | — |
| 1977-12-06 | $0.50 | $0.50 | 377,600 | — | — |
| 1977-12-05 | $0.52 | $0.52 | 115,200 | — | — |
| 1977-12-02 | $0.52 | $0.52 | 201,600 | — | — |
| 1977-12-01 | $0.52 | $0.52 | 332,800 | — | — |
| 1977-11-30 | $0.52 | $0.52 | 70,400 | — | — |
| 1977-11-29 | $0.52 | $0.52 | 272,000 | — | — |
| 1977-11-28 | $0.53 | $0.53 | 201,600 | — | — |
| 1977-11-25 | $0.52 | $0.52 | 156,800 | — | — |
| 1977-11-23 | $0.52 | $0.52 | 76,800 | — | — |
| 1977-11-22 | $0.52 | $0.52 | 214,400 | — | — |
| 1977-11-21 | $0.52 | $0.52 | 201,600 | — | — |
| 1977-11-18 | $0.52 | $0.52 | 96,000 | — | — |
| 1977-11-17 | $0.52 | $0.52 | 508,800 | — | — |
| 1977-11-16 | $0.52 | $0.52 | 460,800 | — | — |
| 1977-11-15 | $0.51 | $0.51 | 419,200 | — | — |
| 1977-11-14 | $0.50 | $0.50 | 505,600 | — | — |
| 1977-11-11 | $0.48 | $0.48 | 342,400 | — | — |
| 1977-11-10 | $0.47 | $0.47 | 243,200 | — | — |
| 1977-11-09 | $0.47 | $0.47 | 1,020,800 | — | — |
| 1977-11-08 | $0.45 | $0.45 | 681,600 | — | — |
| 1977-11-07 | $0.45 | $0.45 | 140,800 | — | — |
| 1977-11-04 | $0.45 | $0.45 | 409,600 | — | — |
| 1977-11-03 | $0.45 | $0.45 | 320,000 | — | — |
| 1977-11-02 | $0.46 | $0.46 | 1,158,400 | — | — |
| 1977-11-01 | $0.46 | $0.46 | 537,600 | — | — |
| 1977-10-31 | $0.47 | $0.47 | 505,600 | — | — |
| 1977-10-28 | $0.47 | $0.47 | 259,200 | — | — |
| 1977-10-27 | $0.47 | $0.47 | 243,200 | — | — |
| 1977-10-26 | $0.46 | $0.46 | 204,800 | — | — |
| 1977-10-25 | $0.46 | $0.46 | 96,000 | — | — |
| 1977-10-24 | $0.46 | $0.46 | 284,800 | — | — |
| 1977-10-21 | $0.46 | $0.46 | 243,200 | — | — |
| 1977-10-20 | $0.46 | $0.46 | 172,800 | — | — |
| 1977-10-19 | $0.46 | $0.46 | 339,200 | — | — |
| 1977-10-18 | $0.47 | $0.47 | 150,400 | — | — |
| 1977-10-17 | $0.47 | $0.47 | 153,600 | — | — |
| 1977-10-14 | $0.47 | $0.47 | 176,000 | — | — |
| 1977-10-13 | $0.47 | $0.47 | 73,600 | — | — |
| 1977-10-12 | $0.47 | $0.47 | 262,400 | — | — |
| 1977-10-11 | $0.49 | $0.49 | 224,000 | — | — |
| 1977-10-10 | $0.49 | $0.49 | 19,200 | — | — |
| 1977-10-07 | $0.49 | $0.49 | 150,400 | — | — |
| 1977-10-06 | $0.49 | $0.49 | 409,600 | — | — |
| 1977-10-05 | $0.49 | $0.49 | 300,800 | — | — |
| 1977-10-04 | $0.50 | $0.50 | 262,400 | — | — |
| 1977-10-03 | $0.49 | $0.49 | 89,600 | — | — |
| 1977-09-30 | $0.49 | $0.49 | 195,200 | — | — |
| 1977-09-29 | $0.49 | $0.49 | 310,400 | — | — |
| 1977-09-28 | $0.48 | $0.48 | 528,000 | — | — |
| 1977-09-27 | $0.48 | $0.48 | 288,000 | — | — |
| 1977-09-26 | $0.48 | $0.48 | 204,800 | — | — |
| 1977-09-23 | $0.48 | $0.48 | 89,600 | — | — |
| 1977-09-22 | $0.48 | $0.48 | 214,400 | — | — |
| 1977-09-21 | $0.49 | $0.49 | 67,200 | — | — |
| 1977-09-20 | $0.49 | $0.49 | 656,000 | — | — |
| 1977-09-19 | $0.49 | $0.49 | 502,400 | — | — |
| 1977-09-16 | $0.51 | $0.51 | 1,548,800 | — | — |
| 1977-09-15 | $0.56 | $0.56 | 300,800 | — | — |
| 1977-09-14 | $0.56 | $0.56 | 19,200 | — | — |
| 1977-09-13 | $0.56 | $0.56 | 86,400 | — | — |
| 1977-09-12 | $0.57 | $0.57 | 195,200 | — | — |
| 1977-09-09 | $0.57 | $0.57 | 44,800 | — | — |
| 1977-09-08 | $0.57 | $0.57 | 108,800 | — | — |
| 1977-09-07 | $0.57 | $0.57 | 60,800 | — | — |
| 1977-09-06 | $0.57 | $0.57 | 185,600 | — | — |
| 1977-09-02 | $0.57 | $0.57 | 57,600 | — | — |
| 1977-09-01 | $0.57 | $0.57 | 160,000 | — | — |
| 1977-08-31 | $0.57 | $0.57 | 675,200 | — | — |
| 1977-08-30 | $0.57 | $0.57 | 195,200 | — | — |
| 1977-08-29 | $0.57 | $0.57 | 22,400 | — | — |
| 1977-08-26 | $0.58 | $0.58 | 281,600 | — | — |
| 1977-08-25 | $0.58 | $0.58 | 291,200 | — | — |
| 1977-08-24 | $0.57 | $0.57 | 195,200 | — | — |
| 1977-08-23 | $0.57 | $0.57 | 19,200 | — | — |
| 1977-08-22 | $0.57 | $0.57 | 128,000 | — | — |
| 1977-08-19 | $0.56 | $0.56 | 67,200 | — | — |
| 1977-08-18 | $0.56 | $0.56 | 227,200 | — | — |
| 1977-08-17 | $0.56 | $0.56 | 240,000 | — | — |
| 1977-08-16 | $0.55 | $0.55 | 236,800 | — | — |
| 1977-08-15 | $0.55 | $0.55 | 51,200 | — | — |
| 1977-08-12 | $0.55 | $0.55 | 86,400 | — | — |
| 1977-08-11 | $0.55 | $0.55 | 483,200 | — | — |
| 1977-08-10 | $0.55 | $0.55 | 342,400 | — | — |
| 1977-08-09 | $0.55 | $0.55 | 521,600 | — | — |
| 1977-08-08 | $0.56 | $0.56 | 262,400 | — | — |
| 1977-08-05 | $0.56 | $0.56 | 380,800 | — | — |
| 1977-08-04 | $0.56 | $0.56 | 188,800 | — | — |
| 1977-08-03 | $0.55 | $0.55 | 742,400 | — | — |
| 1977-08-02 | $0.56 | $0.56 | 384,000 | — | — |
| 1977-08-01 | $0.57 | $0.57 | 691,200 | — | — |
| 1977-07-29 | $0.57 | $0.57 | 278,400 | — | — |
| 1977-07-28 | $0.57 | $0.57 | 96,000 | — | — |
| 1977-07-27 | $0.57 | $0.57 | 224,000 | — | — |
| 1977-07-26 | $0.57 | $0.57 | 220,800 | — | — |
| 1977-07-25 | $0.58 | $0.58 | 377,600 | — | — |
| 1977-07-22 | $0.59 | $0.59 | 540,800 | — | — |
| 1977-07-21 | $0.60 | $0.60 | 176,000 | — | — |
| 1977-07-20 | $0.60 | $0.60 | 604,800 | — | — |
| 1977-07-19 | $0.59 | $0.59 | 582,400 | — | — |
| 1977-07-18 | $0.57 | $0.57 | 1,008,000 | — | — |
| 1977-07-15 | $0.54 | $0.54 | 614,400 | — | — |
| 1977-07-13 | $0.54 | $0.54 | 179,200 | — | — |
| 1977-07-12 | $0.55 | $0.55 | 188,800 | — | — |
| 1977-07-11 | $0.55 | $0.55 | 697,600 | — | — |
| 1977-07-08 | $0.55 | $0.55 | 249,600 | — | — |
| 1977-07-07 | $0.54 | $0.54 | 220,800 | — | — |
| 1977-07-06 | $0.54 | $0.54 | 118,400 | — | — |
| 1977-07-05 | $0.54 | $0.54 | 160,000 | — | — |
| 1977-07-01 | $0.54 | $0.54 | 12,800 | — | — |
| 1977-06-30 | $0.54 | $0.54 | 89,600 | — | — |
| 1977-06-29 | $0.54 | $0.54 | 83,200 | — | — |
| 1977-06-28 | $0.54 | $0.54 | 419,200 | — | — |
| 1977-06-27 | $0.54 | $0.54 | 112,000 | — | — |
| 1977-06-24 | $0.54 | $0.54 | 80,000 | — | — |
| 1977-06-23 | $0.54 | $0.54 | 432,000 | — | — |
| 1977-06-22 | $0.53 | $0.53 | 764,800 | — | — |
| 1977-06-21 | $0.52 | $0.52 | 816,000 | — | — |
| 1977-06-20 | $0.51 | $0.51 | 1,097,600 | — | — |
| 1977-06-17 | $0.51 | $0.51 | 284,800 | — | — |
| 1977-06-16 | $0.52 | $0.52 | 524,800 | — | — |
| 1977-06-15 | $0.52 | $0.52 | 1,264,000 | — | — |
| 1977-06-14 | $0.50 | $0.50 | 211,200 | — | — |
| 1977-06-13 | $0.50 | $0.50 | 99,200 | — | — |
| 1977-06-10 | $0.50 | $0.50 | 96,000 | — | — |
| 1977-06-09 | $0.50 | $0.50 | 275,200 | — | — |
| 1977-06-08 | $0.51 | $0.51 | 361,600 | — | — |
| 1977-06-07 | $0.51 | $0.51 | 166,400 | — | — |
| 1977-06-06 | $0.51 | $0.51 | 185,600 | — | — |
| 1977-06-03 | $0.51 | $0.51 | 342,400 | — | — |
| 1977-06-02 | $0.51 | $0.51 | 400,000 | — | — |
| 1977-06-01 | $0.52 | $0.52 | 464,000 | — | — |
| 1977-05-31 | $0.52 | $0.52 | 156,800 | — | — |
| 1977-05-27 | $0.52 | $0.52 | 220,800 | — | — |
| 1977-05-26 | $0.53 | $0.53 | 275,200 | — | — |
| 1977-05-25 | $0.54 | $0.54 | 137,600 | — | — |
| 1977-05-24 | $0.54 | $0.54 | 371,200 | — | — |
| 1977-05-23 | $0.54 | $0.54 | 192,000 | — | — |
| 1977-05-20 | $0.54 | $0.54 | 211,200 | — | — |
| 1977-05-19 | $0.55 | $0.55 | 403,200 | — | — |
| 1977-05-18 | $0.55 | $0.55 | 416,000 | — | — |
| 1977-05-17 | $0.55 | $0.55 | 620,800 | — | — |
| 1977-05-16 | $0.54 | $0.54 | 454,400 | — | — |
| 1977-05-13 | $0.53 | $0.53 | 220,800 | — | — |
| 1977-05-12 | $0.53 | $0.53 | 816,000 | — | — |
| 1977-05-11 | $0.52 | $0.52 | 444,800 | — | — |
| 1977-05-10 | $0.52 | $0.52 | 608,000 | — | — |
| 1977-05-09 | $0.51 | $0.51 | 115,200 | — | — |
| 1977-05-06 | $0.51 | $0.51 | 272,000 | — | — |
| 1977-05-05 | $0.51 | $0.51 | 144,000 | — | — |
| 1977-05-04 | $0.51 | $0.51 | 304,000 | — | — |
| 1977-05-03 | $0.51 | $0.51 | 144,000 | — | — |
| 1977-05-02 | $0.51 | $0.51 | 307,200 | — | — |
| 1977-04-29 | $0.51 | $0.51 | 99,200 | — | — |
| 1977-04-28 | $0.51 | $0.51 | 243,200 | — | — |
| 1977-04-27 | $0.52 | $0.52 | 288,000 | — | — |
| 1977-04-26 | $0.51 | $0.51 | 275,200 | — | — |
| 1977-04-25 | $0.52 | $0.52 | 739,200 | — | — |
| 1977-04-22 | $0.52 | $0.52 | 265,600 | — | — |
| 1977-04-21 | $0.53 | $0.53 | 499,200 | — | — |
| 1977-04-20 | $0.54 | $0.54 | 2,121,600 | — | — |
| 1977-04-19 | $0.52 | $0.52 | 934,400 | — | — |
| 1977-04-18 | $0.52 | $0.52 | 969,600 | — | — |
| 1977-04-15 | $0.51 | $0.51 | 774,400 | — | — |
| 1977-04-14 | $0.50 | $0.50 | 1,683,200 | — | — |
| 1977-04-13 | $0.52 | $0.52 | 2,006,400 | — | — |
| 1977-04-12 | $0.50 | $0.50 | 1,808,000 | — | — |
| 1977-04-11 | $0.50 | $0.50 | 134,400 | — | — |
| 1977-04-07 | $0.50 | $0.50 | 6,400 | — | — |
| 1977-04-06 | $0.49 | $0.49 | 22,400 | — | — |
| 1977-04-05 | $0.49 | $0.49 | 38,400 | — | — |
| 1977-04-04 | $0.49 | $0.49 | 16,000 | — | — |
| 1977-04-01 | $0.50 | $0.50 | 60,800 | — | — |
| 1977-03-31 | $0.52 | $0.52 | 12,800 | — | — |
| 1977-03-30 | $0.52 | $0.52 | 51,200 | — | — |
| 1977-03-29 | $0.52 | $0.52 | 64,000 | — | — |
| 1977-03-28 | $0.52 | $0.52 | 92,800 | — | — |
| 1977-03-25 | $0.53 | $0.53 | 35,200 | — | — |
| 1977-03-24 | $0.54 | $0.54 | 294,400 | — | — |
| 1977-03-23 | $0.54 | $0.54 | 64,000 | — | — |
| 1977-03-22 | $0.53 | $0.53 | 131,200 | — | — |
| 1977-03-21 | $0.53 | $0.53 | 128,000 | — | — |
| 1977-03-18 | $0.53 | $0.53 | 121,600 | — | — |
| 1977-03-17 | $0.52 | $0.52 | 563,200 | — | — |
| 1977-03-16 | $0.52 | $0.52 | 288,000 | — | — |
| 1977-03-15 | $0.52 | $0.52 | 198,400 | — | — |
| 1977-03-14 | $0.51 | $0.51 | 83,200 | — | — |
| 1977-03-11 | $0.51 | $0.51 | 12,800 | — | — |
| 1977-03-10 | $0.51 | $0.51 | 339,200 | — | — |
| 1977-03-09 | $0.51 | $0.51 | 249,600 | — | — |
| 1977-03-08 | $0.51 | $0.51 | 345,600 | — | — |
| 1977-03-07 | $0.51 | $0.51 | 390,400 | — | — |
| 1977-03-04 | $0.52 | $0.52 | 531,200 | — | — |
| 1977-03-03 | $0.53 | $0.53 | 25,600 | — | — |
| 1977-03-02 | $0.53 | $0.53 | 115,200 | — | — |
| 1977-03-01 | $0.53 | $0.53 | 108,800 | — | — |
| 1977-02-28 | $0.54 | $0.54 | 140,800 | — | — |
| 1977-02-25 | $0.54 | $0.54 | 128,000 | — | — |
| 1977-02-24 | $0.54 | $0.54 | 185,600 | — | — |
| 1977-02-23 | $0.55 | $0.55 | 44,800 | — | — |
| 1977-02-22 | $0.55 | $0.55 | 51,200 | — | — |
| 1977-02-18 | $0.55 | $0.55 | 44,800 | — | — |
| 1977-02-17 | $0.56 | $0.56 | 243,200 | — | — |
| 1977-02-16 | $0.56 | $0.56 | 32,000 | — | — |
| 1977-02-15 | $0.56 | $0.56 | 19,200 | — | — |
| 1977-02-14 | $0.56 | $0.56 | 550,400 | — | — |
| 1977-02-11 | $0.56 | $0.56 | 185,600 | — | — |
| 1977-02-10 | $0.56 | $0.56 | 89,600 | — | — |
| 1977-02-09 | $0.56 | $0.56 | 70,400 | — | — |
| 1977-02-08 | $0.56 | $0.56 | 204,800 | — | — |
| 1977-02-07 | $0.56 | $0.56 | 172,800 | — | — |
| 1977-02-04 | $0.56 | $0.56 | 275,200 | — | — |
| 1977-02-03 | $0.57 | $0.57 | 294,400 | — | — |
| 1977-02-02 | $0.57 | $0.57 | 140,800 | — | — |
| 1977-02-01 | $0.56 | $0.56 | 96,000 | — | — |
| 1977-01-31 | $0.56 | $0.56 | 89,600 | — | — |
| 1977-01-28 | $0.56 | $0.56 | 192,000 | — | — |
| 1977-01-27 | $0.56 | $0.56 | 89,600 | — | — |
| 1977-01-26 | $0.56 | $0.56 | 108,800 | — | — |
| 1977-01-25 | $0.55 | $0.55 | 192,000 | — | — |
| 1977-01-24 | $0.54 | $0.54 | 403,200 | — | — |
| 1977-01-21 | $0.53 | $0.53 | 12,800 | — | — |
| 1977-01-20 | $0.53 | $0.53 | 83,200 | — | — |
| 1977-01-19 | $0.53 | $0.53 | 121,600 | — | — |
| 1977-01-18 | $0.53 | $0.53 | 32,000 | — | — |
| 1977-01-17 | $0.53 | $0.53 | 12,800 | — | — |
| 1977-01-14 | $0.53 | $0.53 | 6,400 | — | — |
| 1977-01-13 | $0.53 | $0.53 | 12,800 | — | — |
| 1977-01-12 | $0.54 | $0.54 | 230,400 | — | — |
| 1977-01-11 | $0.54 | $0.54 | 224,000 | — | — |
| 1977-01-10 | $0.54 | $0.54 | 774,400 | — | — |
| 1977-01-07 | $0.54 | $0.54 | 217,600 | — | — |
| 1977-01-06 | $0.54 | $0.54 | 121,600 | — | — |
| 1977-01-05 | $0.54 | $0.54 | 294,400 | — | — |
| 1977-01-04 | $0.54 | $0.54 | 166,400 | — | — |
| 1977-01-03 | $0.54 | $0.54 | 89,600 | — | — |