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 | $5.07 | $5.95 | 513,802 | — | — |
| 1977-12-29 | $5.03 | $5.90 | 364,541 | — | — |
| 1977-12-28 | $5.04 | $5.92 | 2,233,171 | — | — |
| 1977-12-27 | $5.06 | $5.93 | 522,413 | — | — |
| 1977-12-23 | $4.98 | $5.84 | 799,885 | — | — |
| 1977-12-22 | $4.91 | $5.76 | 1,806,438 | — | — |
| 1977-12-21 | $4.79 | $5.62 | 870,688 | — | — |
| 1977-12-20 | $4.76 | $5.58 | 885,040 | — | — |
| 1977-12-19 | $4.74 | $5.56 | 591,302 | — | — |
| 1977-12-16 | $4.81 | $5.64 | 536,765 | — | — |
| 1977-12-15 | $4.85 | $5.69 | 492,752 | — | — |
| 1977-12-14 | $4.85 | $5.69 | 495,622 | — | — |
| 1977-12-13 | $4.82 | $5.65 | 437,258 | — | — |
| 1977-12-12 | $4.86 | $5.70 | 1,009,424 | — | — |
| 1977-12-09 | $4.87 | $5.72 | 650,624 | — | — |
| 1977-12-08 | $4.87 | $5.72 | 506,147 | — | — |
| 1977-12-07 | $4.86 | $5.70 | 947,232 | — | — |
| 1977-12-06 | $4.85 | $5.69 | 430,560 | — | — |
| 1977-12-05 | $4.91 | $5.76 | 391,331 | — | — |
| 1977-12-02 | $4.91 | $5.76 | 635,315 | — | — |
| 1977-12-01 | $4.99 | $5.85 | 757,786 | — | — |
| 1977-11-30 | $5.06 | $5.93 | 401,856 | — | — |
| 1977-11-29 | $5.06 | $5.93 | 797,014 | — | — |
| 1977-11-28 | $5.13 | $6.02 | 484,141 | — | — |
| 1977-11-25 | $5.15 | $6.04 | 617,136 | — | — |
| 1977-11-23 | $5.15 | $6.04 | 524,326 | — | — |
| 1977-11-22 | $5.13 | $6.02 | 534,851 | — | — |
| 1977-11-21 | $5.12 | $6.01 | 340,621 | — | — |
| 1977-11-18 | $5.15 | $6.04 | 450,653 | — | — |
| 1977-11-17 | $5.13 | $6.02 | 769,267 | — | — |
| 1977-11-16 | $5.17 | $6.07 | 467,875 | — | — |
| 1977-11-15 | $5.20 | $6.10 | 624,790 | — | — |
| 1977-11-14 | $5.12 | $6.01 | 332,966 | — | — |
| 1977-11-11 | $5.23 | $6.08 | 582,691 | — | — |
| 1977-11-10 | $5.08 | $5.91 | 372,195 | — | — |
| 1977-11-09 | $5.06 | $5.88 | 255,466 | — | — |
| 1977-11-08 | $5.02 | $5.83 | 350,189 | — | — |
| 1977-11-07 | $4.99 | $5.80 | 229,632 | — | — |
| 1977-11-04 | $4.93 | $5.73 | 287,997 | — | — |
| 1977-11-03 | $4.85 | $5.64 | 318,614 | — | — |
| 1977-11-02 | $4.83 | $5.62 | 626,704 | — | — |
| 1977-11-01 | $4.94 | $5.74 | 562,598 | — | — |
| 1977-10-31 | $5.02 | $5.83 | 292,781 | — | — |
| 1977-10-28 | $5.08 | $5.91 | 625,747 | — | — |
| 1977-10-27 | $4.94 | $5.74 | 440,128 | — | — |
| 1977-10-26 | $4.86 | $5.65 | 679,328 | — | — |
| 1977-10-25 | $4.77 | $5.55 | 551,117 | — | — |
| 1977-10-24 | $4.76 | $5.53 | 1,071,616 | — | — |
| 1977-10-21 | $4.86 | $5.65 | 1,002,726 | — | — |
| 1977-10-20 | $4.99 | $5.80 | 1,074,486 | — | — |
| 1977-10-19 | $5.02 | $5.83 | 772,138 | — | — |
| 1977-10-18 | $5.13 | $5.97 | 334,880 | — | — |
| 1977-10-17 | $5.12 | $5.96 | 531,981 | — | — |
| 1977-10-14 | $5.15 | $5.99 | 1,635,171 | — | — |
| 1977-10-13 | $5.17 | $6.02 | 440,128 | — | — |
| 1977-10-12 | $5.20 | $6.05 | 323,398 | — | — |
| 1977-10-11 | $5.25 | $6.11 | 628,618 | — | — |
| 1977-10-10 | $5.28 | $6.14 | 94,723 | — | — |
| 1977-10-07 | $5.26 | $6.12 | 281,299 | — | — |
| 1977-10-06 | $5.29 | $6.15 | 217,194 | — | — |
| 1977-10-05 | $5.26 | $6.12 | 531,024 | — | — |
| 1977-10-04 | $5.26 | $6.12 | 518,586 | — | — |
| 1977-10-03 | $5.33 | $6.20 | 692,723 | — | — |
| 1977-09-30 | $5.29 | $6.15 | 797,971 | — | — |
| 1977-09-29 | $5.26 | $6.12 | 321,485 | — | — |
| 1977-09-28 | $5.23 | $6.08 | 466,918 | — | — |
| 1977-09-27 | $5.21 | $6.06 | 430,560 | — | — |
| 1977-09-26 | $5.24 | $6.09 | 382,720 | — | — |
| 1977-09-23 | $5.23 | $6.08 | 504,234 | — | — |
| 1977-09-22 | $5.23 | $6.08 | 974,979 | — | — |
| 1977-09-21 | $5.24 | $6.09 | 582,691 | — | — |
| 1977-09-20 | $5.28 | $6.14 | 341,578 | — | — |
| 1977-09-19 | $5.28 | $6.14 | 513,802 | — | — |
| 1977-09-16 | $5.33 | $6.20 | 338,707 | — | — |
| 1977-09-15 | $5.37 | $6.24 | 428,646 | — | — |
| 1977-09-14 | $5.33 | $6.20 | 544,419 | — | — |
| 1977-09-13 | $5.34 | $6.21 | 543,462 | — | — |
| 1977-09-12 | $5.37 | $6.24 | 295,651 | — | — |
| 1977-09-09 | $5.41 | $6.29 | 692,723 | — | — |
| 1977-09-08 | $5.43 | $6.32 | 220,064 | — | — |
| 1977-09-07 | $5.50 | $6.40 | 306,176 | — | — |
| 1977-09-06 | $5.47 | $6.37 | 372,195 | — | — |
| 1977-09-02 | $5.49 | $6.38 | 202,842 | — | — |
| 1977-09-01 | $5.47 | $6.37 | 396,115 | — | — |
| 1977-08-31 | $5.45 | $6.34 | 394,202 | — | — |
| 1977-08-30 | $5.46 | $6.35 | 578,864 | — | — |
| 1977-08-29 | $5.45 | $6.34 | 297,565 | — | — |
| 1977-08-26 | $5.40 | $6.27 | 286,083 | — | — |
| 1977-08-25 | $5.33 | $6.20 | 497,536 | — | — |
| 1977-08-24 | $5.38 | $6.26 | 655,408 | — | — |
| 1977-08-23 | $5.49 | $6.38 | 325,312 | — | — |
| 1977-08-22 | $5.54 | $6.44 | 643,926 | — | — |
| 1977-08-19 | $5.46 | $6.35 | 801,798 | — | — |
| 1977-08-18 | $5.38 | $6.26 | 782,662 | — | — |
| 1977-08-17 | $5.34 | $6.21 | 1,000,813 | — | — |
| 1977-08-16 | $5.34 | $6.21 | 1,337,606 | — | — |
| 1977-08-15 | $5.29 | $6.15 | 554,944 | — | — |
| 1977-08-12 | $5.29 | $6.10 | 209,539 | — | — |
| 1977-08-11 | $5.24 | $6.04 | 797,971 | — | — |
| 1977-08-10 | $5.20 | $6.00 | 924,269 | — | — |
| 1977-08-09 | $5.16 | $5.95 | 924,269 | — | — |
| 1977-08-08 | $5.16 | $5.95 | 309,046 | — | — |
| 1977-08-05 | $5.23 | $6.03 | 917,571 | — | — |
| 1977-08-04 | $5.25 | $6.06 | 156,915 | — | — |
| 1977-08-03 | $5.24 | $6.04 | 413,338 | — | — |
| 1977-08-02 | $5.23 | $6.03 | 337,750 | — | — |
| 1977-08-01 | $5.25 | $6.06 | 281,299 | — | — |
| 1977-07-29 | $5.24 | $6.04 | 596,086 | — | — |
| 1977-07-28 | $5.28 | $6.09 | 447,782 | — | — |
| 1977-07-27 | $5.19 | $5.98 | 812,323 | — | — |
| 1977-07-26 | $5.36 | $6.18 | 465,005 | — | — |
| 1977-07-25 | $5.26 | $6.07 | 430,560 | — | — |
| 1977-07-22 | $5.30 | $6.12 | 635,315 | — | — |
| 1977-07-21 | $5.23 | $6.03 | 398,029 | — | — |
| 1977-07-20 | $5.21 | $6.01 | 613,309 | — | — |
| 1977-07-19 | $5.19 | $5.98 | 420,035 | — | — |
| 1977-07-18 | $5.17 | $5.97 | 454,480 | — | — |
| 1977-07-15 | $5.08 | $5.86 | 519,542 | — | — |
| 1977-07-13 | $5.08 | $5.86 | 574,080 | — | — |
| 1977-07-12 | $5.10 | $5.88 | 696,550 | — | — |
| 1977-07-11 | $5.08 | $5.86 | 268,861 | — | — |
| 1977-07-08 | $5.11 | $5.89 | 414,294 | — | — |
| 1977-07-07 | $5.13 | $5.92 | 1,166,339 | — | — |
| 1977-07-06 | $5.07 | $5.85 | 558,771 | — | — |
| 1977-07-05 | $5.11 | $5.89 | 519,542 | — | — |
| 1977-07-01 | $5.10 | $5.88 | 423,862 | — | — |
| 1977-06-30 | $5.16 | $5.95 | 550,160 | — | — |
| 1977-06-29 | $5.19 | $5.98 | 297,565 | — | — |
| 1977-06-28 | $5.19 | $5.98 | 343,491 | — | — |
| 1977-06-27 | $5.23 | $6.03 | 274,602 | — | — |
| 1977-06-24 | $5.23 | $6.03 | 769,267 | — | — |
| 1977-06-23 | $5.19 | $5.98 | 592,259 | — | — |
| 1977-06-22 | $5.23 | $6.03 | 760,656 | — | — |
| 1977-06-21 | $5.20 | $6.00 | 581,734 | — | — |
| 1977-06-20 | $5.10 | $5.88 | 303,306 | — | — |
| 1977-06-17 | $5.07 | $5.85 | 256,422 | — | — |
| 1977-06-16 | $5.10 | $5.88 | 343,491 | — | — |
| 1977-06-15 | $5.06 | $5.83 | 611,395 | — | — |
| 1977-06-14 | $5.08 | $5.86 | 683,155 | — | — |
| 1977-06-13 | $4.99 | $5.76 | 536,765 | — | — |
| 1977-06-10 | $5.00 | $5.77 | 340,621 | — | — |
| 1977-06-09 | $4.99 | $5.76 | 463,091 | — | — |
| 1977-06-08 | $5.07 | $5.85 | 550,160 | — | — |
| 1977-06-07 | $5.06 | $5.83 | 1,870,544 | — | — |
| 1977-06-06 | $5.08 | $5.86 | 595,130 | — | — |
| 1977-06-03 | $5.10 | $5.88 | 423,862 | — | — |
| 1977-06-02 | $5.06 | $5.83 | 369,325 | — | — |
| 1977-06-01 | $5.11 | $5.89 | 687,939 | — | — |
| 1977-05-31 | $5.02 | $5.79 | 744,390 | — | — |
| 1977-05-27 | $4.96 | $5.73 | 871,645 | — | — |
| 1977-05-26 | $5.07 | $5.85 | 993,158 | — | — |
| 1977-05-25 | $5.07 | $5.85 | 619,050 | — | — |
| 1977-05-24 | $5.12 | $5.91 | 781,706 | — | — |
| 1977-05-23 | $5.17 | $5.97 | 847,725 | — | — |
| 1977-05-20 | $5.33 | $6.15 | 1,207,482 | — | — |
| 1977-05-19 | $5.43 | $6.27 | 524,326 | — | — |
| 1977-05-18 | $5.46 | $6.30 | 970,195 | — | — |
| 1977-05-17 | $5.28 | $6.09 | 514,758 | — | — |
| 1977-05-16 | $5.20 | $6.00 | 253,552 | — | — |
| 1977-05-13 | $5.21 | $5.96 | 300,435 | — | — |
| 1977-05-12 | $5.21 | $5.96 | 494,666 | — | — |
| 1977-05-11 | $5.25 | $6.00 | 344,448 | — | — |
| 1977-05-10 | $5.30 | $6.06 | 423,862 | — | — |
| 1977-05-09 | $5.26 | $6.02 | 187,533 | — | — |
| 1977-05-06 | $5.28 | $6.03 | 564,512 | — | — |
| 1977-05-05 | $5.33 | $6.09 | 438,214 | — | — |
| 1977-05-04 | $5.24 | $5.99 | 463,091 | — | — |
| 1977-05-03 | $5.13 | $5.87 | 478,400 | — | — |
| 1977-05-02 | $5.10 | $5.83 | 281,299 | — | — |
| 1977-04-29 | $5.07 | $5.80 | 502,320 | — | — |
| 1977-04-28 | $5.07 | $5.80 | 529,110 | — | — |
| 1977-04-27 | $5.07 | $5.80 | 619,050 | — | — |
| 1977-04-26 | $5.03 | $5.75 | 584,605 | — | — |
| 1977-04-25 | $5.02 | $5.74 | 749,174 | — | — |
| 1977-04-22 | $5.13 | $5.87 | 761,613 | — | — |
| 1977-04-21 | $5.25 | $6.00 | 719,514 | — | — |
| 1977-04-20 | $5.30 | $6.06 | 735,779 | — | — |
| 1977-04-19 | $5.36 | $6.12 | 359,757 | — | — |
| 1977-04-18 | $5.33 | $6.09 | 475,530 | — | — |
| 1977-04-15 | $5.41 | $6.18 | 671,674 | — | — |
| 1977-04-14 | $5.34 | $6.11 | 1,039,085 | — | — |
| 1977-04-13 | $5.30 | $6.06 | 447,782 | — | — |
| 1977-04-12 | $5.30 | $6.06 | 686,982 | — | — |
| 1977-04-11 | $5.23 | $5.98 | 511,888 | — | — |
| 1977-04-07 | $5.23 | $5.98 | 418,122 | — | — |
| 1977-04-06 | $5.17 | $5.92 | 554,944 | — | — |
| 1977-04-05 | $5.20 | $5.95 | 540,592 | — | — |
| 1977-04-04 | $5.17 | $5.92 | 553,030 | — | — |
| 1977-04-01 | $5.29 | $6.05 | 528,154 | — | — |
| 1977-03-31 | $5.24 | $5.99 | 375,066 | — | — |
| 1977-03-30 | $5.24 | $5.99 | 442,998 | — | — |
| 1977-03-29 | $5.32 | $6.08 | 611,395 | — | — |
| 1977-03-28 | $5.30 | $6.06 | 552,074 | — | — |
| 1977-03-25 | $5.32 | $6.08 | 448,739 | — | — |
| 1977-03-24 | $5.41 | $6.18 | 776,922 | — | — |
| 1977-03-23 | $5.42 | $6.20 | 478,400 | — | — |
| 1977-03-22 | $5.54 | $6.33 | 212,410 | — | — |
| 1977-03-21 | $5.57 | $6.36 | 258,336 | — | — |
| 1977-03-18 | $5.62 | $6.42 | 370,282 | — | — |
| 1977-03-17 | $5.62 | $6.42 | 576,950 | — | — |
| 1977-03-16 | $5.63 | $6.44 | 460,221 | — | — |
| 1977-03-15 | $5.57 | $6.36 | 664,976 | — | — |
| 1977-03-14 | $5.54 | $6.33 | 504,234 | — | — |
| 1977-03-11 | $5.45 | $6.23 | 518,586 | — | — |
| 1977-03-10 | $5.37 | $6.14 | 526,240 | — | — |
| 1977-03-09 | $5.33 | $6.09 | 474,573 | — | — |
| 1977-03-08 | $5.46 | $6.24 | 465,005 | — | — |
| 1977-03-07 | $5.49 | $6.27 | 243,027 | — | — |
| 1977-03-04 | $5.46 | $6.24 | 508,061 | — | — |
| 1977-03-03 | $5.37 | $6.14 | 568,339 | — | — |
| 1977-03-02 | $5.32 | $6.08 | 393,245 | — | — |
| 1977-03-01 | $5.40 | $6.17 | 457,350 | — | — |
| 1977-02-28 | $5.33 | $6.09 | 695,594 | — | — |
| 1977-02-25 | $5.38 | $6.15 | 660,192 | — | — |
| 1977-02-24 | $5.42 | $6.20 | 408,554 | — | — |
| 1977-02-23 | $5.43 | $6.21 | 389,418 | — | — |
| 1977-02-22 | $5.43 | $6.21 | 553,987 | — | — |
| 1977-02-18 | $5.30 | $6.06 | 471,702 | — | — |
| 1977-02-17 | $5.28 | $5.98 | 830,502 | — | — |
| 1977-02-16 | $5.29 | $6.00 | 1,361,526 | — | — |
| 1977-02-15 | $5.26 | $5.97 | 2,378,605 | — | — |
| 1977-02-14 | $5.13 | $5.82 | 1,116,586 | — | — |
| 1977-02-11 | $5.15 | $5.84 | 1,010,381 | — | — |
| 1977-02-10 | $5.19 | $5.88 | 853,466 | — | — |
| 1977-02-09 | $5.16 | $5.85 | 1,653,350 | — | — |
| 1977-02-08 | $5.25 | $5.95 | 898,435 | — | — |
| 1977-02-07 | $5.25 | $5.95 | 633,402 | — | — |
| 1977-02-04 | $5.30 | $6.01 | 915,658 | — | — |
| 1977-02-03 | $5.26 | $5.97 | 994,115 | — | — |
| 1977-02-02 | $5.33 | $6.04 | 584,605 | — | — |
| 1977-02-01 | $5.37 | $6.09 | 621,920 | — | — |
| 1977-01-31 | $5.28 | $5.98 | 1,081,184 | — | — |
| 1977-01-28 | $5.33 | $6.04 | 873,558 | — | — |
| 1977-01-27 | $5.43 | $6.16 | 834,330 | — | — |
| 1977-01-26 | $5.42 | $6.15 | 744,390 | — | — |
| 1977-01-25 | $5.45 | $6.18 | 739,606 | — | — |
| 1977-01-24 | $5.43 | $6.16 | 1,071,616 | — | — |
| 1977-01-21 | $5.49 | $6.22 | 899,392 | — | — |
| 1977-01-20 | $5.47 | $6.21 | 1,644,739 | — | — |
| 1977-01-19 | $5.54 | $6.28 | 1,176,864 | — | — |
| 1977-01-18 | $5.43 | $6.16 | 1,599,770 | — | — |
| 1977-01-17 | $5.45 | $6.18 | 1,168,253 | — | — |
| 1977-01-14 | $5.46 | $6.19 | 730,038 | — | — |
| 1977-01-13 | $5.60 | $6.35 | 1,190,259 | — | — |
| 1977-01-12 | $5.64 | $6.40 | 1,726,067 | — | — |
| 1977-01-11 | $5.83 | $6.61 | 819,021 | — | — |
| 1977-01-10 | $5.85 | $6.64 | 292,781 | — | — |
| 1977-01-07 | $5.81 | $6.59 | 402,813 | — | — |
| 1977-01-06 | $5.79 | $6.56 | 526,240 | — | — |
| 1977-01-05 | $5.77 | $6.55 | 620,963 | — | — |
| 1977-01-04 | $5.81 | $6.59 | 420,035 | — | — |
| 1977-01-03 | $5.88 | $6.67 | 311,917 | — | — |