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 | $4.54 | $4.54 | 105,600 | — | — |
| 1977-12-29 | $4.50 | $4.50 | 40,200 | — | — |
| 1977-12-28 | $4.46 | $4.46 | 27,600 | — | — |
| 1977-12-27 | $4.42 | $4.42 | 60,000 | — | — |
| 1977-12-23 | $4.50 | $4.50 | 24,600 | — | — |
| 1977-12-22 | $4.46 | $4.46 | 49,200 | — | — |
| 1977-12-21 | $4.46 | $4.46 | 48,000 | — | — |
| 1977-12-20 | $4.46 | $4.46 | 157,200 | — | — |
| 1977-12-19 | $4.58 | $4.58 | 101,400 | — | — |
| 1977-12-16 | $4.75 | $4.75 | 84,000 | — | — |
| 1977-12-15 | $4.71 | $4.71 | 17,400 | — | — |
| 1977-12-14 | $4.71 | $4.71 | 55,200 | — | — |
| 1977-12-13 | $4.75 | $4.75 | 208,200 | — | — |
| 1977-12-12 | $4.67 | $4.67 | 94,800 | — | — |
| 1977-12-09 | $4.63 | $4.62 | 144,000 | — | — |
| 1977-12-08 | $4.50 | $4.50 | 51,600 | — | — |
| 1977-12-07 | $4.42 | $4.42 | 85,200 | — | — |
| 1977-12-06 | $4.46 | $4.46 | 37,800 | — | — |
| 1977-12-05 | $4.50 | $4.50 | 72,600 | — | — |
| 1977-12-02 | $4.50 | $4.50 | 120,000 | — | — |
| 1977-12-01 | $4.50 | $4.50 | 69,000 | — | — |
| 1977-11-30 | $4.46 | $4.46 | 46,200 | — | — |
| 1977-11-29 | $4.50 | $4.50 | 17,400 | — | — |
| 1977-11-28 | $4.54 | $4.54 | 25,200 | — | — |
| 1977-11-25 | $4.54 | $4.54 | 4,800 | — | — |
| 1977-11-23 | $4.54 | $4.54 | 36,000 | — | — |
| 1977-11-22 | $4.54 | $4.54 | 37,200 | — | — |
| 1977-11-21 | $4.54 | $4.54 | 18,600 | — | — |
| 1977-11-18 | $4.58 | $4.58 | 23,400 | — | — |
| 1977-11-17 | $4.58 | $4.58 | 18,600 | — | — |
| 1977-11-16 | $4.58 | $4.58 | 48,000 | — | — |
| 1977-11-15 | $4.63 | $4.62 | 31,800 | — | — |
| 1977-11-14 | $4.58 | $4.58 | 36,600 | — | — |
| 1977-11-11 | $4.67 | $4.67 | 51,000 | — | — |
| 1977-11-10 | $4.63 | $4.62 | 68,400 | — | — |
| 1977-11-09 | $4.50 | $4.50 | 31,200 | — | — |
| 1977-11-08 | $4.46 | $4.46 | 61,800 | — | — |
| 1977-11-07 | $4.42 | $4.42 | 27,000 | — | — |
| 1977-11-04 | $4.38 | $4.38 | 20,400 | — | — |
| 1977-11-03 | $4.33 | $4.33 | 50,400 | — | — |
| 1977-11-02 | $4.21 | $4.21 | 72,000 | — | — |
| 1977-11-01 | $4.21 | $4.21 | 91,200 | — | — |
| 1977-10-31 | $4.29 | $4.29 | 39,000 | — | — |
| 1977-10-28 | $4.29 | $4.29 | 34,200 | — | — |
| 1977-10-27 | $4.29 | $4.29 | 24,000 | — | — |
| 1977-10-26 | $4.38 | $4.38 | 76,200 | — | — |
| 1977-10-25 | $4.21 | $4.21 | 185,400 | — | — |
| 1977-10-24 | $4.63 | $4.62 | 24,600 | — | — |
| 1977-10-21 | $4.63 | $4.62 | 3,000 | — | — |
| 1977-10-20 | $4.63 | $4.62 | 46,800 | — | — |
| 1977-10-19 | $4.54 | $4.54 | 24,000 | — | — |
| 1977-10-18 | $4.54 | $4.54 | 4,200 | — | — |
| 1977-10-17 | $4.54 | $4.54 | 16,200 | — | — |
| 1977-10-14 | $4.54 | $4.54 | 13,200 | — | — |
| 1977-10-13 | $4.54 | $4.54 | 21,000 | — | — |
| 1977-10-12 | $4.58 | $4.58 | 41,400 | — | — |
| 1977-10-11 | $4.63 | $4.62 | 24,600 | — | — |
| 1977-10-10 | $4.67 | $4.67 | 6,000 | — | — |
| 1977-10-07 | $4.67 | $4.67 | 24,600 | — | — |
| 1977-10-06 | $4.71 | $4.71 | 74,400 | — | — |
| 1977-10-05 | $4.67 | $4.67 | 83,400 | — | — |
| 1977-10-04 | $4.75 | $4.75 | 52,200 | — | — |
| 1977-10-03 | $4.71 | $4.71 | 99,000 | — | — |
| 1977-09-30 | $4.75 | $4.75 | 48,600 | — | — |
| 1977-09-29 | $4.63 | $4.62 | 27,000 | — | — |
| 1977-09-28 | $4.63 | $4.62 | 31,200 | — | — |
| 1977-09-27 | $4.54 | $4.54 | 32,400 | — | — |
| 1977-09-26 | $4.50 | $4.50 | 33,000 | — | — |
| 1977-09-23 | $4.50 | $4.50 | 25,200 | — | — |
| 1977-09-22 | $4.46 | $4.46 | 18,600 | — | — |
| 1977-09-21 | $4.50 | $4.50 | 54,000 | — | — |
| 1977-09-20 | $4.50 | $4.50 | 16,800 | — | — |
| 1977-09-19 | $4.50 | $4.50 | 36,600 | — | — |
| 1977-09-16 | $4.50 | $4.50 | 10,800 | — | — |
| 1977-09-15 | $4.50 | $4.50 | 8,400 | — | — |
| 1977-09-14 | $4.50 | $4.50 | 28,200 | — | — |
| 1977-09-13 | $4.42 | $4.42 | 4,800 | — | — |
| 1977-09-12 | $4.42 | $4.42 | 17,400 | — | — |
| 1977-09-09 | $4.42 | $4.42 | 45,600 | — | — |
| 1977-09-08 | $4.42 | $4.42 | 22,800 | — | — |
| 1977-09-07 | $4.42 | $4.42 | 103,800 | — | — |
| 1977-09-06 | $4.50 | $4.50 | 143,400 | — | — |
| 1977-09-02 | $4.50 | $4.50 | 51,000 | — | — |
| 1977-09-01 | $4.38 | $4.38 | 48,600 | — | — |
| 1977-08-31 | $4.29 | $4.29 | 15,600 | — | — |
| 1977-08-30 | $4.29 | $4.29 | 67,200 | — | — |
| 1977-08-29 | $4.29 | $4.29 | 41,400 | — | — |
| 1977-08-26 | $4.29 | $4.29 | 19,800 | — | — |
| 1977-08-25 | $4.29 | $4.29 | 27,000 | — | — |
| 1977-08-24 | $4.33 | $4.33 | 67,200 | — | — |
| 1977-08-23 | $4.42 | $4.42 | 85,200 | — | — |
| 1977-08-22 | $4.42 | $4.42 | 24,600 | — | — |
| 1977-08-19 | $4.42 | $4.42 | 5,400 | — | — |
| 1977-08-18 | $4.42 | $4.42 | 31,200 | — | — |
| 1977-08-17 | $4.33 | $4.33 | 158,400 | — | — |
| 1977-08-16 | $4.29 | $4.29 | 132,000 | — | — |
| 1977-08-15 | $4.29 | $4.29 | 67,200 | — | — |
| 1977-08-12 | $4.25 | $4.25 | 75,000 | — | — |
| 1977-08-11 | $4.29 | $4.29 | 42,000 | — | — |
| 1977-08-10 | $4.33 | $4.33 | 16,200 | — | — |
| 1977-08-09 | $4.33 | $4.33 | 67,200 | — | — |
| 1977-08-08 | $4.42 | $4.42 | 16,200 | — | — |
| 1977-08-05 | $4.46 | $4.46 | 25,800 | — | — |
| 1977-08-04 | $4.46 | $4.46 | 319,200 | — | — |
| 1977-08-03 | $4.46 | $4.46 | 61,200 | — | — |
| 1977-08-02 | $4.50 | $4.50 | 60,000 | — | — |
| 1977-08-01 | $4.54 | $4.54 | 4,200 | — | — |
| 1977-07-29 | $4.54 | $4.54 | 57,000 | — | — |
| 1977-07-28 | $4.58 | $4.58 | 118,200 | — | — |
| 1977-07-27 | $4.67 | $4.67 | 154,200 | — | — |
| 1977-07-26 | $4.79 | $4.79 | 37,200 | — | — |
| 1977-07-25 | $4.79 | $4.79 | 49,800 | — | — |
| 1977-07-22 | $4.63 | $4.62 | 37,800 | — | — |
| 1977-07-21 | $4.63 | $4.62 | 83,400 | — | — |
| 1977-07-20 | $4.63 | $4.62 | 40,200 | — | — |
| 1977-07-19 | $4.58 | $4.58 | 59,400 | — | — |
| 1977-07-18 | $4.54 | $4.54 | 114,600 | — | — |
| 1977-07-15 | $4.46 | $4.46 | 78,000 | — | — |
| 1977-07-13 | $4.38 | $4.38 | 40,200 | — | — |
| 1977-07-12 | $4.33 | $4.33 | 39,600 | — | — |
| 1977-07-11 | $4.33 | $4.33 | 52,800 | — | — |
| 1977-07-08 | $4.29 | $4.29 | 56,400 | — | — |
| 1977-07-07 | $4.25 | $4.25 | 76,800 | — | — |
| 1977-07-06 | $4.33 | $4.33 | 107,400 | — | — |
| 1977-07-05 | $4.33 | $4.33 | 51,000 | — | — |
| 1977-07-01 | $4.33 | $4.33 | 172,800 | — | — |
| 1977-06-30 | $4.21 | $4.21 | 121,200 | — | — |
| 1977-06-29 | $4.21 | $4.21 | 139,800 | — | — |
| 1977-06-28 | $4.08 | $4.08 | 105,000 | — | — |
| 1977-06-27 | $4.29 | $4.29 | 192,000 | — | — |
| 1977-06-24 | $4.33 | $4.33 | 165,000 | — | — |
| 1977-06-23 | $4.25 | $4.25 | 138,600 | — | — |
| 1977-06-22 | $4.46 | $4.46 | 112,800 | — | — |
| 1977-06-21 | $4.46 | $4.46 | 46,200 | — | — |
| 1977-06-20 | $4.58 | $4.58 | 115,800 | — | — |
| 1977-06-17 | $4.63 | $4.62 | 85,800 | — | — |
| 1977-06-16 | $4.58 | $4.58 | 54,600 | — | — |
| 1977-06-15 | $4.58 | $4.58 | 72,000 | — | — |
| 1977-06-14 | $4.58 | $4.58 | 123,600 | — | — |
| 1977-06-13 | $4.50 | $4.50 | 16,200 | — | — |
| 1977-06-10 | $4.50 | $4.50 | 24,600 | — | — |
| 1977-06-09 | $4.50 | $4.50 | 76,200 | — | — |
| 1977-06-08 | $4.58 | $4.58 | 88,200 | — | — |
| 1977-06-07 | $4.58 | $4.58 | 27,000 | — | — |
| 1977-06-06 | $4.63 | $4.62 | 13,800 | — | — |
| 1977-06-03 | $4.63 | $4.62 | 6,600 | — | — |
| 1977-06-02 | $4.63 | $4.62 | 40,200 | — | — |
| 1977-06-01 | $4.75 | $4.75 | 39,600 | — | — |
| 1977-05-31 | $4.79 | $4.79 | 12,600 | — | — |
| 1977-05-27 | $4.83 | $4.83 | 359,400 | — | — |
| 1977-05-26 | $4.83 | $4.83 | 40,800 | — | — |
| 1977-05-25 | $4.83 | $4.83 | 303,600 | — | — |
| 1977-05-24 | $4.75 | $4.75 | 6,600 | — | — |
| 1977-05-23 | $4.75 | $4.75 | 88,200 | — | — |
| 1977-05-20 | $4.92 | $4.92 | 30,000 | — | — |
| 1977-05-19 | $4.92 | $4.92 | 57,000 | — | — |
| 1977-05-18 | $5.04 | $5.04 | 69,600 | — | — |
| 1977-05-17 | $4.96 | $4.96 | 56,400 | — | — |
| 1977-05-16 | $4.88 | $4.87 | 49,800 | — | — |
| 1977-05-13 | $4.75 | $4.75 | 9,600 | — | — |
| 1977-05-12 | $4.75 | $4.75 | 27,000 | — | — |
| 1977-05-11 | $4.71 | $4.71 | 51,000 | — | — |
| 1977-05-10 | $4.63 | $4.62 | 31,800 | — | — |
| 1977-05-09 | $4.58 | $4.58 | 135,000 | — | — |
| 1977-05-06 | $4.54 | $4.54 | 131,400 | — | — |
| 1977-05-05 | $4.54 | $4.54 | 118,200 | — | — |
| 1977-05-04 | $4.50 | $4.50 | 76,200 | — | — |
| 1977-05-03 | $4.50 | $4.50 | 37,800 | — | — |
| 1977-05-02 | $4.46 | $4.46 | 25,800 | — | — |
| 1977-04-29 | $4.54 | $4.54 | 58,800 | — | — |
| 1977-04-28 | $4.63 | $4.62 | 26,400 | — | — |
| 1977-04-27 | $4.58 | $4.58 | 30,600 | — | — |
| 1977-04-26 | $4.54 | $4.54 | 27,000 | — | — |
| 1977-04-25 | $4.58 | $4.58 | 34,200 | — | — |
| 1977-04-22 | $4.54 | $4.54 | 78,000 | — | — |
| 1977-04-21 | $4.46 | $4.46 | 72,600 | — | — |
| 1977-04-20 | $4.42 | $4.42 | 64,800 | — | — |
| 1977-04-19 | $4.42 | $4.42 | 27,000 | — | — |
| 1977-04-18 | $4.38 | $4.38 | 129,600 | — | — |
| 1977-04-15 | $4.50 | $4.50 | 51,600 | — | — |
| 1977-04-14 | $4.54 | $4.54 | 84,600 | — | — |
| 1977-04-13 | $4.54 | $4.54 | 88,800 | — | — |
| 1977-04-12 | $4.46 | $4.46 | 164,400 | — | — |
| 1977-04-11 | $4.42 | $4.42 | 24,600 | — | — |
| 1977-04-07 | $4.46 | $4.46 | 34,800 | — | — |
| 1977-04-06 | $4.46 | $4.46 | 85,200 | — | — |
| 1977-04-05 | $4.42 | $4.42 | 54,600 | — | — |
| 1977-04-04 | $4.38 | $4.38 | 26,400 | — | — |
| 1977-04-01 | $4.42 | $4.42 | 9,000 | — | — |
| 1977-03-31 | $4.42 | $4.42 | 39,600 | — | — |
| 1977-03-30 | $4.42 | $4.42 | 103,200 | — | — |
| 1977-03-29 | $4.67 | $4.67 | 33,600 | — | — |
| 1977-03-28 | $4.67 | $4.67 | 8,400 | — | — |
| 1977-03-25 | $4.67 | $4.67 | 5,400 | — | — |
| 1977-03-24 | $4.67 | $4.67 | 21,000 | — | — |
| 1977-03-23 | $4.71 | $4.71 | 15,600 | — | — |
| 1977-03-22 | $4.75 | $4.75 | 40,200 | — | — |
| 1977-03-21 | $4.75 | $4.75 | 22,200 | — | — |
| 1977-03-18 | $4.75 | $4.75 | 88,200 | — | — |
| 1977-03-17 | $4.75 | $4.75 | 33,000 | — | — |
| 1977-03-16 | $4.79 | $4.79 | 13,800 | — | — |
| 1977-03-15 | $4.83 | $4.83 | 69,600 | — | — |
| 1977-03-14 | $4.67 | $4.67 | 26,400 | — | — |
| 1977-03-11 | $4.67 | $4.67 | 56,400 | — | — |
| 1977-03-10 | $4.67 | $4.67 | 32,400 | — | — |
| 1977-03-09 | $4.63 | $4.62 | 21,000 | — | — |
| 1977-03-08 | $4.63 | $4.62 | 97,800 | — | — |
| 1977-03-07 | $4.71 | $4.71 | 61,800 | — | — |
| 1977-03-04 | $4.58 | $4.58 | 113,400 | — | — |
| 1977-03-03 | $4.50 | $4.50 | 105,600 | — | — |
| 1977-03-02 | $4.88 | $4.87 | 34,200 | — | — |
| 1977-03-01 | $4.88 | $4.87 | 18,600 | — | — |
| 1977-02-28 | $4.88 | $4.87 | 60,600 | — | — |
| 1977-02-25 | $4.83 | $4.83 | 27,600 | — | — |
| 1977-02-24 | $4.88 | $4.87 | 105,000 | — | — |
| 1977-02-23 | $4.96 | $4.96 | 43,800 | — | — |
| 1977-02-22 | $5.00 | $5.00 | 43,200 | — | — |
| 1977-02-18 | $5.00 | $5.00 | 87,000 | — | — |
| 1977-02-17 | $5.08 | $5.08 | 39,600 | — | — |
| 1977-02-16 | $5.08 | $5.08 | 77,400 | — | — |
| 1977-02-15 | $4.92 | $4.92 | 79,800 | — | — |
| 1977-02-14 | $4.88 | $4.87 | 112,200 | — | — |
| 1977-02-11 | $4.79 | $4.79 | 17,400 | — | — |
| 1977-02-10 | $4.79 | $4.79 | 65,400 | — | — |
| 1977-02-09 | $4.75 | $4.75 | 27,600 | — | — |
| 1977-02-08 | $4.75 | $4.75 | 47,400 | — | — |
| 1977-02-07 | $4.75 | $4.75 | 42,600 | — | — |
| 1977-02-04 | $4.79 | $4.79 | 67,800 | — | — |
| 1977-02-03 | $4.71 | $4.71 | 97,800 | — | — |
| 1977-02-02 | $4.75 | $4.75 | 58,800 | — | — |
| 1977-02-01 | $4.63 | $4.62 | 89,400 | — | — |
| 1977-01-31 | $4.88 | $4.87 | 64,800 | — | — |
| 1977-01-28 | $4.92 | $4.92 | 24,000 | — | — |
| 1977-01-27 | $4.96 | $4.96 | 32,400 | — | — |
| 1977-01-26 | $5.00 | $5.00 | 69,000 | — | — |
| 1977-01-25 | $5.04 | $5.04 | 97,800 | — | — |
| 1977-01-24 | $5.33 | $5.33 | 47,400 | — | — |
| 1977-01-21 | $5.46 | $5.46 | 18,600 | — | — |
| 1977-01-20 | $5.46 | $5.46 | 15,000 | — | — |
| 1977-01-19 | $5.46 | $5.46 | 25,200 | — | — |
| 1977-01-18 | $5.46 | $5.46 | 9,000 | — | — |
| 1977-01-17 | $5.46 | $5.46 | 58,200 | — | — |
| 1977-01-14 | $5.54 | $5.54 | 21,000 | — | — |
| 1977-01-13 | $5.54 | $5.54 | 12,600 | — | — |
| 1977-01-12 | $5.54 | $5.54 | 49,200 | — | — |
| 1977-01-11 | $5.54 | $5.54 | 76,800 | — | — |
| 1977-01-10 | $5.63 | $5.62 | 27,000 | — | — |
| 1977-01-07 | $5.63 | $5.62 | 22,200 | — | — |
| 1977-01-06 | $5.63 | $5.62 | 44,400 | — | — |
| 1977-01-05 | $5.63 | $5.62 | 8,400 | — | — |
| 1977-01-04 | $5.63 | $5.62 | 52,800 | — | — |
| 1977-01-03 | $5.63 | $5.62 | 31,200 | — | — |