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 | $5.36 | $5.36 | 48,510 | — | — |
| 1977-12-29 | $5.32 | $5.32 | 19,845 | — | — |
| 1977-12-28 | $5.36 | $5.36 | 99,855 | — | — |
| 1977-12-27 | $5.40 | $5.40 | 24,255 | — | — |
| 1977-12-23 | $5.40 | $5.40 | 23,940 | — | — |
| 1977-12-22 | $5.40 | $5.40 | 64,260 | — | — |
| 1977-12-21 | $5.40 | $5.40 | 15,120 | — | — |
| 1977-12-20 | $5.36 | $5.36 | 90,090 | — | — |
| 1977-12-19 | $5.32 | $5.32 | 36,225 | — | — |
| 1977-12-16 | $5.40 | $5.40 | 8,820 | — | — |
| 1977-12-15 | $5.40 | $5.40 | 36,540 | — | — |
| 1977-12-14 | $5.52 | $5.52 | 40,320 | — | — |
| 1977-12-13 | $5.36 | $5.36 | 28,665 | — | — |
| 1977-12-12 | $5.40 | $5.40 | 52,605 | — | — |
| 1977-12-09 | $5.32 | $5.32 | 63,630 | — | — |
| 1977-12-08 | $5.32 | $5.32 | 14,490 | — | — |
| 1977-12-07 | $5.28 | $5.28 | 33,705 | — | — |
| 1977-12-06 | $5.32 | $5.32 | 17,640 | — | — |
| 1977-12-05 | $5.40 | $5.40 | 18,585 | — | — |
| 1977-12-02 | $5.44 | $5.44 | 23,940 | — | — |
| 1977-12-01 | $5.36 | $5.36 | 33,390 | — | — |
| 1977-11-30 | $5.44 | $5.44 | 15,120 | — | — |
| 1977-11-29 | $5.40 | $5.40 | 28,350 | — | — |
| 1977-11-28 | $5.48 | $5.48 | 19,845 | — | — |
| 1977-11-25 | $5.44 | $5.44 | 25,200 | — | — |
| 1977-11-23 | $5.44 | $5.44 | 33,390 | — | — |
| 1977-11-22 | $5.44 | $5.44 | 13,860 | — | — |
| 1977-11-21 | $5.48 | $5.48 | 34,020 | — | — |
| 1977-11-18 | $5.52 | $5.52 | 48,825 | — | — |
| 1977-11-17 | $5.63 | $5.63 | 40,950 | — | — |
| 1977-11-16 | $5.63 | $5.63 | 93,240 | — | — |
| 1977-11-15 | $5.75 | $5.75 | 32,445 | — | — |
| 1977-11-14 | $5.71 | $5.71 | 18,900 | — | — |
| 1977-11-11 | $5.71 | $5.71 | 6,615 | — | — |
| 1977-11-10 | $5.60 | $5.60 | 34,020 | — | — |
| 1977-11-09 | $5.63 | $5.63 | 14,490 | — | — |
| 1977-11-08 | $5.63 | $5.63 | 17,325 | — | — |
| 1977-11-07 | $5.52 | $5.52 | 9,450 | — | — |
| 1977-11-04 | $5.40 | $5.40 | 11,970 | — | — |
| 1977-11-03 | $5.32 | $5.32 | 20,475 | — | — |
| 1977-11-02 | $5.40 | $5.40 | 77,805 | — | — |
| 1977-11-01 | $5.67 | $5.67 | 8,190 | — | — |
| 1977-10-31 | $5.63 | $5.63 | 7,245 | — | — |
| 1977-10-28 | $5.56 | $5.56 | 6,300 | — | — |
| 1977-10-27 | $5.63 | $5.63 | 10,080 | — | — |
| 1977-10-26 | $5.60 | $5.60 | 10,710 | — | — |
| 1977-10-25 | $5.44 | $5.44 | 22,365 | — | — |
| 1977-10-24 | $5.44 | $5.44 | 11,655 | — | — |
| 1977-10-21 | $5.44 | $5.44 | 55,440 | — | — |
| 1977-10-20 | $5.60 | $5.60 | 4,095 | — | — |
| 1977-10-19 | $5.63 | $5.63 | 10,710 | — | — |
| 1977-10-18 | $5.60 | $5.60 | 6,615 | — | — |
| 1977-10-17 | $5.60 | $5.60 | 12,915 | — | — |
| 1977-10-14 | $5.63 | $5.63 | 74,970 | — | — |
| 1977-10-13 | $5.63 | $5.63 | 7,560 | — | — |
| 1977-10-12 | $5.67 | $5.67 | 81,900 | — | — |
| 1977-10-11 | $5.79 | $5.79 | 52,290 | — | — |
| 1977-10-10 | $5.83 | $5.83 | 7,245 | — | — |
| 1977-10-07 | $5.79 | $5.79 | 4,725 | — | — |
| 1977-10-06 | $5.83 | $5.83 | 9,765 | — | — |
| 1977-10-05 | $5.79 | $5.79 | 186,165 | — | — |
| 1977-10-04 | $5.99 | $5.99 | 64,890 | — | — |
| 1977-10-03 | $5.99 | $5.99 | 16,695 | — | — |
| 1977-09-30 | $5.99 | $5.99 | 33,705 | — | — |
| 1977-09-29 | $5.87 | $5.87 | 61,740 | — | — |
| 1977-09-28 | $5.56 | $5.56 | 22,680 | — | — |
| 1977-09-27 | $5.60 | $5.60 | 28,980 | — | — |
| 1977-09-26 | $5.52 | $5.52 | 34,965 | — | — |
| 1977-09-23 | $5.48 | $5.48 | 57,330 | — | — |
| 1977-09-22 | $5.63 | $5.63 | 32,760 | — | — |
| 1977-09-21 | $5.87 | $5.87 | 20,790 | — | — |
| 1977-09-20 | $5.99 | $5.99 | 29,610 | — | — |
| 1977-09-19 | $6.03 | $6.03 | 23,310 | — | — |
| 1977-09-16 | $6.11 | $6.11 | 29,610 | — | — |
| 1977-09-15 | $6.11 | $6.11 | 14,175 | — | — |
| 1977-09-14 | $6.11 | $6.11 | 40,005 | — | — |
| 1977-09-13 | $5.99 | $5.99 | 78,750 | — | — |
| 1977-09-12 | $5.87 | $5.87 | 70,245 | — | — |
| 1977-09-09 | $5.83 | $5.83 | 15,435 | — | — |
| 1977-09-08 | $5.77 | $5.77 | 9,450 | — | — |
| 1977-09-07 | $5.75 | $5.75 | 26,460 | — | — |
| 1977-09-06 | $5.71 | $5.71 | 21,420 | — | — |
| 1977-09-02 | $5.63 | $5.63 | 8,820 | — | — |
| 1977-09-01 | $5.63 | $5.63 | 11,340 | — | — |
| 1977-08-31 | $5.63 | $5.63 | 17,010 | — | — |
| 1977-08-30 | $5.67 | $5.67 | 34,650 | — | — |
| 1977-08-29 | $5.63 | $5.63 | 12,600 | — | — |
| 1977-08-26 | $5.63 | $5.63 | 20,160 | — | — |
| 1977-08-25 | $5.60 | $5.60 | 26,460 | — | — |
| 1977-08-24 | $5.56 | $5.56 | 271,530 | — | — |
| 1977-08-23 | $5.60 | $5.60 | 75,600 | — | — |
| 1977-08-22 | $5.69 | $5.69 | 83,160 | — | — |
| 1977-08-19 | $5.85 | $5.85 | 18,900 | — | — |
| 1977-08-18 | $5.89 | $5.89 | 122,850 | — | — |
| 1977-08-17 | $5.95 | $5.95 | 740,250 | — | — |
| 1977-08-16 | $6.27 | $6.27 | 20,790 | — | — |
| 1977-08-15 | $6.35 | $6.35 | 10,710 | — | — |
| 1977-08-12 | $6.39 | $6.39 | 25,830 | — | — |
| 1977-08-11 | $6.39 | $6.39 | 13,860 | — | — |
| 1977-08-10 | $6.37 | $6.37 | 12,600 | — | — |
| 1977-08-09 | $6.35 | $6.35 | 8,190 | — | — |
| 1977-08-08 | $6.31 | $6.31 | 65,520 | — | — |
| 1977-08-05 | $6.39 | $6.39 | 41,580 | — | — |
| 1977-08-04 | $6.27 | $6.27 | 18,900 | — | — |
| 1977-08-03 | $6.37 | $6.37 | 125,370 | — | — |
| 1977-08-02 | $6.49 | $6.49 | 22,680 | — | — |
| 1977-08-01 | $6.49 | $6.49 | 13,230 | — | — |
| 1977-07-29 | $6.47 | $6.47 | 10,710 | — | — |
| 1977-07-28 | $6.45 | $6.45 | 6,300 | — | — |
| 1977-07-27 | $6.43 | $6.43 | 14,490 | — | — |
| 1977-07-26 | $6.47 | $6.47 | 23,940 | — | — |
| 1977-07-25 | $6.45 | $6.45 | 43,470 | — | — |
| 1977-07-22 | $6.45 | $6.45 | 32,130 | — | — |
| 1977-07-21 | $6.51 | $6.51 | 43,470 | — | — |
| 1977-07-20 | $6.57 | $6.57 | 10,710 | — | — |
| 1977-07-19 | $6.57 | $6.57 | 44,730 | — | — |
| 1977-07-18 | $6.55 | $6.55 | 89,460 | — | — |
| 1977-07-15 | $6.55 | $6.55 | 29,610 | — | — |
| 1977-07-13 | $6.61 | $6.61 | 55,440 | — | — |
| 1977-07-12 | $6.63 | $6.63 | 53,550 | — | — |
| 1977-07-11 | $6.65 | $6.65 | 30,870 | — | — |
| 1977-07-08 | $6.73 | $6.73 | 5,040 | — | — |
| 1977-07-07 | $6.71 | $6.71 | 12,600 | — | — |
| 1977-07-06 | $6.71 | $6.71 | 26,460 | — | — |
| 1977-07-05 | $6.75 | $6.75 | 13,860 | — | — |
| 1977-07-01 | $6.73 | $6.73 | 48,510 | — | — |
| 1977-06-30 | $6.67 | $6.67 | 28,980 | — | — |
| 1977-06-29 | $6.47 | $6.47 | 37,170 | — | — |
| 1977-06-28 | $6.49 | $6.49 | 29,610 | — | — |
| 1977-06-27 | $6.49 | $6.49 | 17,010 | — | — |
| 1977-06-24 | $6.47 | $6.47 | 27,090 | — | — |
| 1977-06-23 | $6.51 | $6.51 | 143,640 | — | — |
| 1977-06-22 | $6.47 | $6.47 | 14,490 | — | — |
| 1977-06-21 | $6.47 | $6.47 | 25,830 | — | — |
| 1977-06-20 | $6.47 | $6.47 | 11,970 | — | — |
| 1977-06-17 | $6.47 | $6.47 | 42,840 | — | — |
| 1977-06-16 | $6.49 | $6.49 | 17,640 | — | — |
| 1977-06-15 | $6.53 | $6.53 | 16,380 | — | — |
| 1977-06-14 | $6.51 | $6.51 | 10,080 | — | — |
| 1977-06-13 | $6.49 | $6.49 | 37,170 | — | — |
| 1977-06-10 | $6.55 | $6.55 | 68,670 | — | — |
| 1977-06-09 | $6.47 | $6.47 | 53,550 | — | — |
| 1977-06-08 | $6.39 | $6.39 | 2,520 | — | — |
| 1977-06-07 | $6.37 | $6.37 | 30,240 | — | — |
| 1977-06-06 | $6.37 | $6.37 | 43,470 | — | — |
| 1977-06-03 | $6.49 | $6.49 | 178,290 | — | — |
| 1977-06-02 | $6.49 | $6.49 | 37,170 | — | — |
| 1977-06-01 | $6.51 | $6.51 | 20,790 | — | — |
| 1977-05-31 | $6.47 | $6.47 | 20,160 | — | — |
| 1977-05-27 | $6.45 | $6.45 | 13,860 | — | — |
| 1977-05-26 | $6.45 | $6.45 | 6,300 | — | — |
| 1977-05-25 | $6.45 | $6.45 | 62,370 | — | — |
| 1977-05-24 | $6.55 | $6.55 | 13,860 | — | — |
| 1977-05-23 | $6.67 | $6.67 | 66,780 | — | — |
| 1977-05-20 | $6.79 | $6.79 | 20,790 | — | — |
| 1977-05-19 | $6.83 | $6.83 | 9,450 | — | — |
| 1977-05-18 | $6.83 | $6.83 | 45,360 | — | — |
| 1977-05-17 | $6.85 | $6.85 | 18,270 | — | — |
| 1977-05-16 | $6.91 | $6.91 | 42,210 | — | — |
| 1977-05-13 | $6.93 | $6.93 | 21,420 | — | — |
| 1977-05-12 | $6.95 | $6.95 | 22,680 | — | — |
| 1977-05-11 | $6.99 | $6.99 | 83,790 | — | — |
| 1977-05-10 | $6.87 | $6.87 | 36,540 | — | — |
| 1977-05-09 | $6.79 | $6.79 | 11,340 | — | — |
| 1977-05-06 | $6.77 | $6.77 | 8,820 | — | — |
| 1977-05-05 | $6.71 | $6.71 | 12,600 | — | — |
| 1977-05-04 | $6.73 | $6.73 | 5,670 | — | — |
| 1977-05-03 | $6.73 | $6.73 | 43,470 | — | — |
| 1977-05-02 | $6.73 | $6.73 | 11,970 | — | — |
| 1977-04-29 | $6.69 | $6.69 | 65,520 | — | — |
| 1977-04-28 | $6.65 | $6.65 | 61,740 | — | — |
| 1977-04-27 | $6.59 | $6.59 | 75,600 | — | — |
| 1977-04-26 | $6.59 | $6.59 | 98,280 | — | — |
| 1977-04-25 | $6.59 | $6.59 | 24,570 | — | — |
| 1977-04-22 | $6.61 | $6.61 | 40,320 | — | — |
| 1977-04-21 | $6.63 | $6.63 | 47,250 | — | — |
| 1977-04-20 | $6.57 | $6.57 | 18,270 | — | — |
| 1977-04-19 | $6.57 | $6.57 | 26,460 | — | — |
| 1977-04-18 | $6.55 | $6.55 | 25,200 | — | — |
| 1977-04-15 | $6.53 | $6.53 | 37,800 | — | — |
| 1977-04-14 | $6.59 | $6.59 | 62,370 | — | — |
| 1977-04-13 | $6.47 | $6.47 | 72,450 | — | — |
| 1977-04-12 | $6.41 | $6.41 | 34,650 | — | — |
| 1977-04-11 | $6.29 | $6.29 | 28,350 | — | — |
| 1977-04-07 | $6.25 | $6.25 | 91,980 | — | — |
| 1977-04-06 | $6.27 | $6.27 | 6,300 | — | — |
| 1977-04-05 | $6.27 | $6.27 | 29,610 | — | — |
| 1977-04-04 | $6.27 | $6.27 | 39,690 | — | — |
| 1977-04-01 | $6.43 | $6.43 | 29,610 | — | — |
| 1977-03-31 | $6.45 | $6.45 | 34,020 | — | — |
| 1977-03-30 | $6.39 | $6.39 | 8,820 | — | — |
| 1977-03-29 | $6.43 | $6.43 | 25,200 | — | — |
| 1977-03-28 | $6.45 | $6.45 | 72,450 | — | — |
| 1977-03-25 | $6.57 | $6.57 | 14,490 | — | — |
| 1977-03-24 | $6.59 | $6.59 | 22,680 | — | — |
| 1977-03-23 | $6.57 | $6.57 | 9,450 | — | — |
| 1977-03-22 | $6.63 | $6.63 | 26,460 | — | — |
| 1977-03-21 | $6.61 | $6.61 | 28,980 | — | — |
| 1977-03-18 | $6.65 | $6.65 | 39,060 | — | — |
| 1977-03-17 | $6.65 | $6.65 | 30,240 | — | — |
| 1977-03-16 | $6.61 | $6.61 | 46,620 | — | — |
| 1977-03-15 | $6.53 | $6.53 | 6,930 | — | — |
| 1977-03-14 | $6.51 | $6.51 | 8,190 | — | — |
| 1977-03-11 | $6.45 | $6.45 | 28,350 | — | — |
| 1977-03-10 | $6.41 | $6.41 | 11,970 | — | — |
| 1977-03-09 | $6.45 | $6.45 | 30,240 | — | — |
| 1977-03-08 | $6.49 | $6.49 | 11,970 | — | — |
| 1977-03-07 | $6.51 | $6.51 | 37,800 | — | — |
| 1977-03-04 | $6.35 | $6.35 | 9,450 | — | — |
| 1977-03-03 | $6.33 | $6.33 | 12,600 | — | — |
| 1977-03-02 | $6.31 | $6.31 | 17,640 | — | — |
| 1977-03-01 | $6.29 | $6.29 | 10,080 | — | — |
| 1977-02-28 | $6.27 | $6.27 | 3,150 | — | — |
| 1977-02-25 | $6.29 | $6.29 | 27,090 | — | — |
| 1977-02-24 | $6.31 | $6.31 | 64,890 | — | — |
| 1977-02-23 | $6.27 | $6.27 | 40,320 | — | — |
| 1977-02-22 | $6.27 | $6.27 | 20,790 | — | — |
| 1977-02-18 | $6.27 | $6.27 | 10,710 | — | — |
| 1977-02-17 | $6.27 | $6.27 | 24,570 | — | — |
| 1977-02-16 | $6.27 | $6.27 | 41,580 | — | — |
| 1977-02-15 | $6.21 | $6.21 | 53,550 | — | — |
| 1977-02-14 | $6.25 | $6.25 | 57,960 | — | — |
| 1977-02-11 | $6.21 | $6.21 | 5,670 | — | — |
| 1977-02-10 | $6.19 | $6.19 | 17,010 | — | — |
| 1977-02-09 | $6.15 | $6.15 | 45,990 | — | — |
| 1977-02-08 | $6.13 | $6.13 | 23,310 | — | — |
| 1977-02-07 | $6.19 | $6.19 | 42,840 | — | — |
| 1977-02-04 | $6.29 | $6.29 | 17,640 | — | — |
| 1977-02-03 | $6.25 | $6.25 | 70,560 | — | — |
| 1977-02-02 | $6.23 | $6.23 | 44,100 | — | — |
| 1977-02-01 | $6.39 | $6.39 | 15,120 | — | — |
| 1977-01-31 | $6.41 | $6.41 | 10,710 | — | — |
| 1977-01-28 | $6.45 | $6.45 | 28,350 | — | — |
| 1977-01-27 | $6.51 | $6.51 | 43,470 | — | — |
| 1977-01-26 | $6.51 | $6.51 | 50,400 | — | — |
| 1977-01-25 | $6.53 | $6.53 | 98,910 | — | — |
| 1977-01-24 | $6.61 | $6.61 | 22,050 | — | — |
| 1977-01-21 | $6.63 | $6.63 | 18,270 | — | — |
| 1977-01-20 | $6.67 | $6.67 | 69,300 | — | — |
| 1977-01-19 | $6.69 | $6.69 | 25,830 | — | — |
| 1977-01-18 | $6.61 | $6.61 | 20,790 | — | — |
| 1977-01-17 | $6.53 | $6.53 | 68,040 | — | — |
| 1977-01-14 | $6.51 | $6.51 | 23,940 | — | — |
| 1977-01-13 | $6.47 | $6.47 | 20,790 | — | — |
| 1977-01-12 | $6.43 | $6.43 | 15,120 | — | — |
| 1977-01-11 | $6.43 | $6.43 | 41,580 | — | — |
| 1977-01-10 | $6.39 | $6.39 | 34,020 | — | — |
| 1977-01-07 | $6.49 | $6.49 | 46,620 | — | — |
| 1977-01-06 | $6.59 | $6.59 | 40,320 | — | — |
| 1977-01-05 | $6.61 | $6.61 | 15,120 | — | — |
| 1977-01-04 | $6.67 | $6.67 | 30,240 | — | — |
| 1977-01-03 | $6.73 | $6.73 | 23,940 | — | — |