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 | $5.09 | $5.09 | 116,400 | — | — |
| 1977-12-29 | $5.04 | $5.04 | 82,800 | — | — |
| 1977-12-28 | $5.03 | $5.03 | 62,400 | — | — |
| 1977-12-27 | $5.03 | $5.03 | 386,400 | — | — |
| 1977-12-23 | $4.99 | $4.99 | 174,000 | — | — |
| 1977-12-22 | $4.91 | $4.91 | 110,400 | — | — |
| 1977-12-21 | $4.92 | $4.92 | 172,800 | — | — |
| 1977-12-20 | $4.95 | $4.95 | 115,200 | — | — |
| 1977-12-19 | $5.00 | $5.00 | 140,400 | — | — |
| 1977-12-16 | $5.04 | $5.04 | 194,400 | — | — |
| 1977-12-15 | $4.97 | $4.97 | 468,000 | — | — |
| 1977-12-14 | $4.99 | $4.99 | 38,400 | — | — |
| 1977-12-13 | $5.01 | $5.01 | 136,800 | — | — |
| 1977-12-12 | $5.06 | $5.06 | 49,200 | — | — |
| 1977-12-09 | $5.06 | $5.06 | 262,800 | — | — |
| 1977-12-08 | $5.04 | $5.04 | 68,400 | — | — |
| 1977-12-07 | $5.05 | $5.05 | 118,800 | — | — |
| 1977-12-06 | $5.11 | $5.11 | 63,600 | — | — |
| 1977-12-05 | $5.11 | $5.11 | 66,000 | — | — |
| 1977-12-02 | $5.13 | $5.13 | 42,000 | — | — |
| 1977-12-01 | $5.17 | $5.17 | 42,000 | — | — |
| 1977-11-30 | $5.15 | $5.15 | 74,400 | — | — |
| 1977-11-29 | $5.06 | $5.06 | 12,000 | — | — |
| 1977-11-28 | $5.09 | $5.09 | 98,400 | — | — |
| 1977-11-25 | $5.05 | $5.05 | 38,400 | — | — |
| 1977-11-23 | $5.00 | $5.00 | 94,800 | — | — |
| 1977-11-22 | $5.04 | $5.04 | 67,200 | — | — |
| 1977-11-21 | $5.02 | $5.02 | 43,200 | — | — |
| 1977-11-18 | $4.98 | $4.98 | 34,800 | — | — |
| 1977-11-17 | $4.98 | $4.98 | 49,200 | — | — |
| 1977-11-16 | $5.00 | $5.00 | 92,400 | — | — |
| 1977-11-15 | $4.96 | $4.96 | 45,600 | — | — |
| 1977-11-14 | $4.92 | $4.92 | 99,600 | — | — |
| 1977-11-11 | $4.89 | $4.89 | 240,000 | — | — |
| 1977-11-10 | $4.88 | $4.88 | 241,200 | — | — |
| 1977-11-09 | $4.86 | $4.86 | 56,400 | — | — |
| 1977-11-08 | $4.84 | $4.84 | 63,600 | — | — |
| 1977-11-07 | $4.83 | $4.83 | 88,800 | — | — |
| 1977-11-04 | $4.81 | $4.81 | 174,000 | — | — |
| 1977-11-03 | $4.88 | $4.88 | 61,200 | — | — |
| 1977-11-02 | $4.86 | $4.86 | 127,200 | — | — |
| 1977-11-01 | $4.91 | $4.91 | 115,200 | — | — |
| 1977-10-31 | $4.95 | $4.95 | 86,400 | — | — |
| 1977-10-28 | $4.96 | $4.96 | 90,000 | — | — |
| 1977-10-27 | $4.95 | $4.95 | 75,600 | — | — |
| 1977-10-26 | $4.94 | $4.94 | 168,000 | — | — |
| 1977-10-25 | $4.94 | $4.94 | 135,600 | — | — |
| 1977-10-24 | $4.96 | $4.96 | 105,600 | — | — |
| 1977-10-21 | $4.98 | $4.98 | 267,600 | — | — |
| 1977-10-20 | $4.95 | $4.95 | 158,400 | — | — |
| 1977-10-19 | $4.92 | $4.92 | 30,000 | — | — |
| 1977-10-18 | $4.91 | $4.91 | 243,600 | — | — |
| 1977-10-17 | $4.92 | $4.92 | 36,000 | — | — |
| 1977-10-14 | $4.90 | $4.90 | 68,400 | — | — |
| 1977-10-13 | $5.01 | $5.01 | 246,000 | — | — |
| 1977-10-12 | $5.08 | $5.08 | 174,000 | — | — |
| 1977-10-11 | $5.16 | $5.16 | 13,200 | — | — |
| 1977-10-10 | $5.14 | $5.14 | 18,000 | — | — |
| 1977-10-07 | $5.17 | $5.17 | 31,200 | — | — |
| 1977-10-06 | $5.15 | $5.15 | 54,000 | — | — |
| 1977-10-05 | $5.17 | $5.17 | 129,600 | — | — |
| 1977-10-04 | $5.14 | $5.14 | 38,400 | — | — |
| 1977-10-03 | $5.15 | $5.15 | 44,400 | — | — |
| 1977-09-30 | $5.13 | $5.13 | 62,400 | — | — |
| 1977-09-29 | $5.06 | $5.06 | 99,600 | — | — |
| 1977-09-28 | $5.05 | $5.05 | 68,400 | — | — |
| 1977-09-27 | $5.00 | $5.00 | 58,800 | — | — |
| 1977-09-26 | $4.94 | $4.94 | 50,400 | — | — |
| 1977-09-23 | $4.95 | $4.95 | 76,800 | — | — |
| 1977-09-22 | $4.98 | $4.98 | 74,400 | — | — |
| 1977-09-21 | $5.02 | $5.02 | 165,600 | — | — |
| 1977-09-20 | $5.03 | $5.03 | 128,400 | — | — |
| 1977-09-19 | $5.02 | $5.02 | 128,400 | — | — |
| 1977-09-16 | $4.98 | $4.98 | 22,800 | — | — |
| 1977-09-15 | $5.00 | $5.00 | 51,600 | — | — |
| 1977-09-14 | $4.97 | $4.97 | 66,000 | — | — |
| 1977-09-13 | $4.95 | $4.95 | 165,600 | — | — |
| 1977-09-12 | $5.05 | $5.05 | 176,400 | — | — |
| 1977-09-09 | $5.11 | $5.11 | 38,400 | — | — |
| 1977-09-08 | $5.13 | $5.13 | 54,000 | — | — |
| 1977-09-07 | $5.15 | $5.15 | 34,800 | — | — |
| 1977-09-06 | $5.15 | $5.15 | 12,000 | — | — |
| 1977-09-02 | $5.16 | $5.16 | 58,800 | — | — |
| 1977-09-01 | $5.16 | $5.16 | 108,000 | — | — |
| 1977-08-31 | $5.13 | $5.13 | 63,600 | — | — |
| 1977-08-30 | $5.17 | $5.17 | 51,600 | — | — |
| 1977-08-29 | $5.18 | $5.18 | 46,800 | — | — |
| 1977-08-26 | $5.19 | $5.19 | 21,600 | — | — |
| 1977-08-25 | $5.21 | $5.21 | 67,200 | — | — |
| 1977-08-24 | $5.17 | $5.17 | 156,000 | — | — |
| 1977-08-23 | $5.24 | $5.24 | 80,400 | — | — |
| 1977-08-22 | $5.25 | $5.25 | 96,000 | — | — |
| 1977-08-19 | $5.21 | $5.21 | 81,600 | — | — |
| 1977-08-18 | $5.20 | $5.20 | 82,800 | — | — |
| 1977-08-17 | $5.23 | $5.23 | 54,000 | — | — |
| 1977-08-16 | $5.24 | $5.24 | 50,400 | — | — |
| 1977-08-15 | $5.27 | $5.27 | 22,800 | — | — |
| 1977-08-12 | $5.25 | $5.25 | 121,200 | — | — |
| 1977-08-11 | $5.29 | $5.29 | 181,200 | — | — |
| 1977-08-10 | $5.27 | $5.27 | 126,000 | — | — |
| 1977-08-09 | $5.25 | $5.25 | 52,800 | — | — |
| 1977-08-08 | $5.24 | $5.24 | 49,200 | — | — |
| 1977-08-05 | $5.25 | $5.25 | 415,200 | — | — |
| 1977-08-04 | $5.20 | $5.20 | 151,200 | — | — |
| 1977-08-03 | $5.19 | $5.19 | 192,000 | — | — |
| 1977-08-02 | $5.20 | $5.20 | 22,800 | — | — |
| 1977-08-01 | $5.23 | $5.23 | 28,800 | — | — |
| 1977-07-29 | $5.20 | $5.20 | 160,800 | — | — |
| 1977-07-28 | $5.25 | $5.25 | 52,800 | — | — |
| 1977-07-27 | $5.27 | $5.27 | 68,400 | — | — |
| 1977-07-26 | $5.30 | $5.30 | 534,000 | — | — |
| 1977-07-25 | $5.28 | $5.28 | 66,000 | — | — |
| 1977-07-22 | $5.30 | $5.30 | 136,800 | — | — |
| 1977-07-21 | $5.25 | $5.25 | 144,000 | — | — |
| 1977-07-20 | $5.13 | $5.13 | 910,800 | — | — |
| 1977-07-19 | $5.04 | $5.04 | 288,000 | — | — |
| 1977-07-18 | $5.01 | $5.01 | 223,200 | — | — |
| 1977-07-15 | $5.01 | $5.01 | 372,000 | — | — |
| 1977-07-13 | $4.97 | $4.97 | 121,200 | — | — |
| 1977-07-12 | $4.94 | $4.94 | 114,000 | — | — |
| 1977-07-11 | $4.92 | $4.92 | 114,000 | — | — |
| 1977-07-08 | $4.93 | $4.93 | 140,400 | — | — |
| 1977-07-07 | $4.94 | $4.94 | 9,600 | — | — |
| 1977-07-06 | $4.94 | $4.94 | 109,200 | — | — |
| 1977-07-05 | $4.92 | $4.92 | 68,400 | — | — |
| 1977-07-01 | $4.95 | $4.95 | 105,600 | — | — |
| 1977-06-30 | $5.00 | $5.00 | 57,600 | — | — |
| 1977-06-29 | $5.00 | $5.00 | 67,200 | — | — |
| 1977-06-28 | $4.99 | $4.99 | 174,000 | — | — |
| 1977-06-27 | $4.99 | $4.99 | 204,000 | — | — |
| 1977-06-24 | $4.99 | $4.99 | 448,800 | — | — |
| 1977-06-23 | $4.98 | $4.98 | 153,600 | — | — |
| 1977-06-22 | $4.98 | $4.98 | 104,400 | — | — |
| 1977-06-21 | $4.99 | $4.99 | 75,600 | — | — |
| 1977-06-20 | $4.97 | $4.97 | 87,600 | — | — |
| 1977-06-17 | $4.97 | $4.97 | 288,000 | — | — |
| 1977-06-16 | $5.00 | $5.00 | 200,400 | — | — |
| 1977-06-15 | $4.98 | $4.98 | 158,400 | — | — |
| 1977-06-14 | $4.99 | $4.99 | 270,000 | — | — |
| 1977-06-13 | $4.96 | $4.96 | 75,600 | — | — |
| 1977-06-10 | $4.97 | $4.97 | 86,400 | — | — |
| 1977-06-09 | $4.95 | $4.95 | 357,600 | — | — |
| 1977-06-08 | $4.99 | $4.99 | 138,000 | — | — |
| 1977-06-07 | $4.96 | $4.96 | 36,000 | — | — |
| 1977-06-06 | $4.99 | $4.99 | 277,200 | — | — |
| 1977-06-03 | $5.00 | $5.00 | 123,600 | — | — |
| 1977-06-02 | $4.93 | $4.93 | 60,000 | — | — |
| 1977-06-01 | $4.90 | $4.90 | 58,800 | — | — |
| 1977-05-31 | $4.85 | $4.85 | 48,000 | — | — |
| 1977-05-27 | $4.86 | $4.86 | 106,800 | — | — |
| 1977-05-26 | $4.93 | $4.93 | 63,600 | — | — |
| 1977-05-25 | $4.94 | $4.94 | 82,800 | — | — |
| 1977-05-24 | $5.00 | $5.00 | 324,000 | — | — |
| 1977-05-23 | $5.00 | $5.00 | 58,800 | — | — |
| 1977-05-20 | $5.00 | $5.00 | 147,600 | — | — |
| 1977-05-19 | $5.03 | $5.03 | 91,200 | — | — |
| 1977-05-18 | $5.00 | $5.00 | 376,800 | — | — |
| 1977-05-17 | $4.91 | $4.91 | 123,600 | — | — |
| 1977-05-16 | $4.92 | $4.92 | 211,200 | — | — |
| 1977-05-13 | $4.94 | $4.94 | 82,800 | — | — |
| 1977-05-12 | $4.92 | $4.92 | 102,000 | — | — |
| 1977-05-11 | $4.92 | $4.92 | 33,600 | — | — |
| 1977-05-10 | $4.93 | $4.93 | 223,200 | — | — |
| 1977-05-09 | $4.88 | $4.88 | 90,000 | — | — |
| 1977-05-06 | $4.94 | $4.94 | 37,200 | — | — |
| 1977-05-05 | $4.92 | $4.92 | 147,600 | — | — |
| 1977-05-04 | $4.90 | $4.90 | 735,600 | — | — |
| 1977-05-03 | $4.89 | $4.89 | 199,200 | — | — |
| 1977-05-02 | $4.88 | $4.88 | 225,600 | — | — |
| 1977-04-29 | $4.86 | $4.86 | 48,000 | — | — |
| 1977-04-28 | $4.84 | $4.84 | 571,200 | — | — |
| 1977-04-27 | $4.97 | $4.97 | 560,400 | — | — |
| 1977-04-26 | $4.99 | $4.99 | 240,000 | — | — |
| 1977-04-25 | $5.02 | $5.02 | 141,600 | — | — |
| 1977-04-22 | $5.01 | $5.01 | 121,200 | — | — |
| 1977-04-21 | $4.98 | $4.98 | 34,800 | — | — |
| 1977-04-20 | $4.99 | $4.99 | 199,200 | — | — |
| 1977-04-19 | $4.96 | $4.96 | 26,400 | — | — |
| 1977-04-18 | $4.99 | $4.99 | 676,800 | — | — |
| 1977-04-15 | $4.98 | $4.98 | 159,600 | — | — |
| 1977-04-14 | $5.05 | $5.05 | 188,400 | — | — |
| 1977-04-13 | $4.92 | $4.92 | 344,400 | — | — |
| 1977-04-12 | $4.93 | $4.93 | 177,600 | — | — |
| 1977-04-11 | $4.86 | $4.86 | 43,200 | — | — |
| 1977-04-07 | $4.78 | $4.78 | 156,000 | — | — |
| 1977-04-06 | $4.74 | $4.74 | 21,600 | — | — |
| 1977-04-05 | $4.67 | $4.67 | 126,000 | — | — |
| 1977-04-04 | $4.67 | $4.67 | 115,200 | — | — |
| 1977-04-01 | $4.73 | $4.73 | 64,800 | — | — |
| 1977-03-31 | $4.78 | $4.78 | 66,000 | — | — |
| 1977-03-30 | $4.77 | $4.77 | 427,200 | — | — |
| 1977-03-29 | $4.80 | $4.80 | 44,400 | — | — |
| 1977-03-28 | $4.79 | $4.79 | 164,400 | — | — |
| 1977-03-25 | $4.86 | $4.86 | 244,800 | — | — |
| 1977-03-24 | $4.83 | $4.83 | 536,400 | — | — |
| 1977-03-23 | $4.79 | $4.79 | 46,800 | — | — |
| 1977-03-22 | $4.81 | $4.81 | 15,600 | — | — |
| 1977-03-21 | $4.88 | $4.88 | 40,800 | — | — |
| 1977-03-18 | $4.91 | $4.91 | 134,400 | — | — |
| 1977-03-17 | $4.86 | $4.86 | 51,600 | — | — |
| 1977-03-16 | $4.81 | $4.81 | 370,800 | — | — |
| 1977-03-15 | $4.71 | $4.71 | 140,400 | — | — |
| 1977-03-14 | $4.76 | $4.76 | 106,800 | — | — |
| 1977-03-11 | $4.73 | $4.73 | 147,600 | — | — |
| 1977-03-10 | $4.73 | $4.73 | 211,200 | — | — |
| 1977-03-09 | $4.69 | $4.69 | 181,200 | — | — |
| 1977-03-08 | $4.71 | $4.71 | 76,800 | — | — |
| 1977-03-07 | $4.65 | $4.65 | 344,400 | — | — |
| 1977-03-04 | $4.58 | $4.58 | 74,400 | — | — |
| 1977-03-03 | $4.60 | $4.60 | 108,000 | — | — |
| 1977-03-02 | $4.58 | $4.58 | 103,200 | — | — |
| 1977-03-01 | $4.58 | $4.58 | 534,000 | — | — |
| 1977-02-28 | $4.50 | $4.50 | 33,600 | — | — |
| 1977-02-25 | $4.46 | $4.46 | 159,600 | — | — |
| 1977-02-24 | $4.49 | $4.49 | 86,400 | — | — |
| 1977-02-23 | $4.50 | $4.50 | 115,200 | — | — |
| 1977-02-22 | $4.46 | $4.46 | 1,011,600 | — | — |
| 1977-02-18 | $4.52 | $4.52 | 150,000 | — | — |
| 1977-02-17 | $4.50 | $4.50 | 238,800 | — | — |
| 1977-02-16 | $4.56 | $4.56 | 79,200 | — | — |
| 1977-02-15 | $4.52 | $4.52 | 52,800 | — | — |
| 1977-02-14 | $4.50 | $4.50 | 38,400 | — | — |
| 1977-02-11 | $4.58 | $4.58 | 231,600 | — | — |
| 1977-02-10 | $4.59 | $4.59 | 85,200 | — | — |
| 1977-02-09 | $4.63 | $4.63 | 16,800 | — | — |
| 1977-02-08 | $4.61 | $4.61 | 162,000 | — | — |
| 1977-02-07 | $4.58 | $4.58 | 478,800 | — | — |
| 1977-02-04 | $4.61 | $4.61 | 18,000 | — | — |
| 1977-02-03 | $4.58 | $4.58 | 88,800 | — | — |
| 1977-02-02 | $4.71 | $4.71 | 73,200 | — | — |
| 1977-02-01 | $4.71 | $4.71 | 44,400 | — | — |
| 1977-01-31 | $4.73 | $4.73 | 51,600 | — | — |
| 1977-01-28 | $4.79 | $4.79 | 322,800 | — | — |
| 1977-01-27 | $4.84 | $4.84 | 166,800 | — | — |
| 1977-01-26 | $4.88 | $4.88 | 90,000 | — | — |
| 1977-01-25 | $4.88 | $4.88 | 114,000 | — | — |
| 1977-01-24 | $4.98 | $4.98 | 57,600 | — | — |
| 1977-01-21 | $4.99 | $4.99 | 75,600 | — | — |
| 1977-01-20 | $5.02 | $5.02 | 51,600 | — | — |
| 1977-01-19 | $4.99 | $4.99 | 116,400 | — | — |
| 1977-01-18 | $4.92 | $4.92 | 117,600 | — | — |
| 1977-01-17 | $4.90 | $4.90 | 300,000 | — | — |
| 1977-01-14 | $4.94 | $4.94 | 64,800 | — | — |
| 1977-01-13 | $4.95 | $4.95 | 110,400 | — | — |
| 1977-01-12 | $4.94 | $4.94 | 15,600 | — | — |
| 1977-01-11 | $4.94 | $4.94 | 91,200 | — | — |
| 1977-01-10 | $4.91 | $4.91 | 39,600 | — | — |
| 1977-01-07 | $4.92 | $4.92 | 130,800 | — | — |
| 1977-01-06 | $4.90 | $4.90 | 151,200 | — | — |
| 1977-01-05 | $4.85 | $4.85 | 81,600 | — | — |
| 1977-01-04 | $4.81 | $4.81 | 64,800 | — | — |
| 1977-01-03 | $4.79 | $4.79 | 199,200 | — | — |