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
- 1975-06-12 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 | $6.63 | $6.62 | 152,000 | — | — |
| 1977-12-29 | $6.50 | $6.50 | 288,400 | — | — |
| 1977-12-28 | $6.56 | $6.56 | 48,200 | — | — |
| 1977-12-27 | $6.69 | $6.69 | 36,000 | — | — |
| 1977-12-23 | $6.75 | $6.75 | 27,600 | — | — |
| 1977-12-22 | $6.69 | $6.69 | 46,400 | — | — |
| 1977-12-21 | $6.63 | $6.62 | 38,200 | — | — |
| 1977-12-20 | $6.56 | $6.56 | 66,600 | — | — |
| 1977-12-19 | $6.75 | $6.75 | 55,200 | — | — |
| 1977-12-16 | $6.94 | $6.94 | 67,000 | — | — |
| 1977-12-15 | $7.00 | $7.00 | 49,600 | — | — |
| 1977-12-14 | $7.00 | $7.00 | 86,400 | — | — |
| 1977-12-13 | $7.00 | $7.00 | 54,400 | — | — |
| 1977-12-12 | $6.75 | $6.75 | 37,400 | — | — |
| 1977-12-09 | $6.75 | $6.75 | 41,200 | — | — |
| 1977-12-08 | $6.75 | $6.75 | 62,200 | — | — |
| 1977-12-07 | $6.75 | $6.75 | 32,400 | — | — |
| 1977-12-06 | $6.94 | $6.94 | 0 | — | — |
| 1977-12-05 | $6.94 | $6.94 | 18,600 | — | — |
| 1977-12-02 | $7.00 | $7.00 | 18,200 | — | — |
| 1977-12-01 | $7.00 | $7.00 | 24,200 | — | — |
| 1977-11-30 | $6.94 | $6.94 | 20,400 | — | — |
| 1977-11-29 | $6.94 | $6.94 | 26,400 | — | — |
| 1977-11-28 | $7.13 | $7.12 | 30,200 | — | — |
| 1977-11-25 | $7.19 | $7.19 | 56,000 | — | — |
| 1977-11-23 | $7.00 | $7.00 | 64,600 | — | — |
| 1977-11-22 | $6.81 | $6.81 | 27,200 | — | — |
| 1977-11-21 | $6.75 | $6.75 | 36,000 | — | — |
| 1977-11-18 | $6.88 | $6.87 | 30,800 | — | — |
| 1977-11-17 | $7.00 | $7.00 | 48,000 | — | — |
| 1977-11-16 | $7.00 | $7.00 | 48,800 | — | — |
| 1977-11-15 | $7.19 | $7.19 | 49,600 | — | — |
| 1977-11-14 | $7.19 | $7.19 | 47,800 | — | — |
| 1977-11-11 | $7.25 | $7.25 | 24,200 | — | — |
| 1977-11-10 | $7.19 | $7.19 | 71,000 | — | — |
| 1977-11-09 | $6.94 | $6.94 | 49,000 | — | — |
| 1977-11-08 | $6.81 | $6.81 | 64,000 | — | — |
| 1977-11-07 | $6.69 | $6.69 | 53,600 | — | — |
| 1977-11-04 | $6.56 | $6.56 | 55,400 | — | — |
| 1977-11-03 | $6.56 | $6.56 | 98,200 | — | — |
| 1977-11-02 | $6.81 | $6.81 | 21,200 | — | — |
| 1977-11-01 | $6.88 | $6.87 | 53,400 | — | — |
| 1977-10-31 | $7.00 | $7.00 | 40,600 | — | — |
| 1977-10-28 | $6.94 | $6.94 | 59,200 | — | — |
| 1977-10-27 | $6.88 | $6.87 | 24,200 | — | — |
| 1977-10-26 | $6.88 | $6.87 | 69,600 | — | — |
| 1977-10-25 | $6.88 | $6.87 | 26,600 | — | — |
| 1977-10-24 | $7.06 | $7.06 | 27,400 | — | — |
| 1977-10-21 | $7.13 | $7.12 | 42,600 | — | — |
| 1977-10-20 | $7.13 | $7.12 | 31,200 | — | — |
| 1977-10-19 | $7.13 | $7.12 | 46,800 | — | — |
| 1977-10-18 | $7.44 | $7.44 | 17,200 | — | — |
| 1977-10-17 | $7.44 | $7.44 | 49,600 | — | — |
| 1977-10-14 | $7.38 | $7.37 | 28,800 | — | — |
| 1977-10-13 | $7.38 | $7.37 | 19,400 | — | — |
| 1977-10-12 | $7.44 | $7.44 | 27,200 | — | — |
| 1977-10-11 | $7.50 | $7.50 | 21,200 | — | — |
| 1977-10-10 | $7.50 | $7.50 | 101,000 | — | — |
| 1977-10-07 | $7.56 | $7.56 | 9,600 | — | — |
| 1977-10-06 | $7.63 | $7.62 | 28,000 | — | — |
| 1977-10-05 | $7.63 | $7.62 | 25,600 | — | — |
| 1977-10-04 | $7.69 | $7.69 | 22,000 | — | — |
| 1977-10-03 | $7.69 | $7.69 | 31,600 | — | — |
| 1977-09-30 | $7.69 | $7.69 | 36,000 | — | — |
| 1977-09-29 | $7.81 | $7.81 | 26,400 | — | — |
| 1977-09-28 | $7.81 | $7.81 | 23,000 | — | — |
| 1977-09-27 | $7.75 | $7.75 | 25,400 | — | — |
| 1977-09-26 | $7.69 | $7.69 | 30,000 | — | — |
| 1977-09-23 | $7.63 | $7.62 | 36,400 | — | — |
| 1977-09-22 | $7.63 | $7.62 | 16,200 | — | — |
| 1977-09-21 | $7.63 | $7.62 | 109,000 | — | — |
| 1977-09-20 | $7.81 | $7.81 | 18,800 | — | — |
| 1977-09-19 | $7.88 | $7.87 | 18,400 | — | — |
| 1977-09-16 | $8.00 | $8.00 | 28,000 | — | — |
| 1977-09-15 | $8.00 | $8.00 | 43,000 | — | — |
| 1977-09-14 | $7.94 | $7.94 | 20,600 | — | — |
| 1977-09-13 | $7.88 | $7.87 | 18,200 | — | — |
| 1977-09-12 | $7.88 | $7.87 | 15,000 | — | — |
| 1977-09-09 | $7.94 | $7.94 | 21,000 | — | — |
| 1977-09-08 | $8.00 | $8.00 | 119,000 | — | — |
| 1977-09-07 | $7.88 | $7.87 | 120,200 | — | — |
| 1977-09-06 | $7.56 | $7.56 | 82,000 | — | — |
| 1977-09-02 | $7.81 | $7.81 | 7,000 | — | — |
| 1977-09-01 | $7.81 | $7.81 | 21,600 | — | — |
| 1977-08-31 | $7.81 | $7.81 | 5,000 | — | — |
| 1977-08-30 | $7.81 | $7.81 | 112,600 | — | — |
| 1977-08-29 | $7.81 | $7.81 | 14,000 | — | — |
| 1977-08-26 | $7.81 | $7.81 | 54,600 | — | — |
| 1977-08-25 | $7.75 | $7.75 | 15,000 | — | — |
| 1977-08-24 | $7.81 | $7.81 | 26,000 | — | — |
| 1977-08-23 | $7.88 | $7.87 | 54,600 | — | — |
| 1977-08-22 | $8.06 | $8.06 | 46,600 | — | — |
| 1977-08-19 | $7.88 | $7.87 | 12,000 | — | — |
| 1977-08-18 | $7.88 | $7.87 | 49,800 | — | — |
| 1977-08-17 | $7.81 | $7.81 | 33,400 | — | — |
| 1977-08-16 | $7.81 | $7.81 | 22,400 | — | — |
| 1977-08-15 | $7.88 | $7.87 | 32,000 | — | — |
| 1977-08-12 | $8.00 | $8.00 | 12,800 | — | — |
| 1977-08-11 | $8.00 | $8.00 | 58,800 | — | — |
| 1977-08-10 | $8.19 | $8.19 | 25,000 | — | — |
| 1977-08-09 | $8.19 | $8.19 | 19,800 | — | — |
| 1977-08-08 | $8.13 | $8.12 | 37,200 | — | — |
| 1977-08-05 | $8.19 | $8.19 | 21,800 | — | — |
| 1977-08-04 | $8.19 | $8.19 | 47,000 | — | — |
| 1977-08-03 | $8.06 | $8.06 | 10,000 | — | — |
| 1977-08-02 | $8.06 | $8.06 | 23,000 | — | — |
| 1977-08-01 | $8.13 | $8.12 | 22,600 | — | — |
| 1977-07-29 | $8.13 | $8.12 | 33,800 | — | — |
| 1977-07-28 | $8.00 | $8.00 | 73,000 | — | — |
| 1977-07-27 | $8.19 | $8.19 | 181,200 | — | — |
| 1977-07-26 | $8.38 | $8.37 | 49,600 | — | — |
| 1977-07-25 | $8.63 | $8.62 | 31,400 | — | — |
| 1977-07-22 | $8.69 | $8.69 | 61,400 | — | — |
| 1977-07-21 | $8.56 | $8.56 | 29,000 | — | — |
| 1977-07-20 | $8.56 | $8.56 | 61,000 | — | — |
| 1977-07-19 | $8.56 | $8.56 | 129,600 | — | — |
| 1977-07-18 | $8.63 | $8.62 | 72,400 | — | — |
| 1977-07-15 | $8.50 | $8.50 | 117,000 | — | — |
| 1977-07-13 | $8.13 | $8.12 | 78,200 | — | — |
| 1977-07-12 | $8.19 | $8.19 | 24,200 | — | — |
| 1977-07-11 | $8.19 | $8.19 | 40,000 | — | — |
| 1977-07-08 | $8.25 | $8.25 | 60,600 | — | — |
| 1977-07-07 | $8.31 | $8.31 | 89,800 | — | — |
| 1977-07-06 | $8.44 | $8.44 | 60,800 | — | — |
| 1977-07-05 | $8.50 | $8.50 | 80,000 | — | — |
| 1977-07-01 | $8.38 | $8.37 | 85,600 | — | — |
| 1977-06-30 | $8.50 | $8.50 | 165,200 | — | — |
| 1977-06-29 | $8.81 | $8.81 | 158,800 | — | — |
| 1977-06-28 | $8.81 | $8.81 | 52,600 | — | — |
| 1977-06-27 | $9.00 | $9.00 | 13,200 | — | — |
| 1977-06-24 | $9.00 | $9.00 | 6,000 | — | — |
| 1977-06-23 | $9.00 | $9.00 | 14,800 | — | — |
| 1977-06-22 | $8.94 | $8.94 | 31,200 | — | — |
| 1977-06-21 | $9.06 | $9.06 | 14,200 | — | — |
| 1977-06-20 | $9.13 | $9.12 | 27,600 | — | — |
| 1977-06-17 | $9.06 | $9.06 | 11,400 | — | — |
| 1977-06-16 | $9.06 | $9.06 | 9,000 | — | — |
| 1977-06-15 | $9.06 | $9.06 | 33,200 | — | — |
| 1977-06-14 | $9.00 | $9.00 | 16,600 | — | — |
| 1977-06-13 | $8.94 | $8.94 | 12,800 | — | — |
| 1977-06-10 | $8.94 | $8.94 | 8,200 | — | — |
| 1977-06-09 | $8.88 | $8.88 | 41,800 | — | — |
| 1977-06-08 | $9.00 | $9.00 | 18,800 | — | — |
| 1977-06-07 | $9.00 | $9.00 | 32,000 | — | — |
| 1977-06-06 | $9.13 | $9.12 | 22,800 | — | — |
| 1977-06-03 | $9.25 | $9.25 | 14,800 | — | — |
| 1977-06-02 | $9.31 | $9.31 | 8,200 | — | — |
| 1977-06-01 | $9.31 | $9.31 | 6,000 | — | — |
| 1977-05-31 | $9.31 | $9.31 | 20,200 | — | — |
| 1977-05-27 | $9.19 | $9.19 | 26,600 | — | — |
| 1977-05-26 | $9.44 | $9.44 | 14,800 | — | — |
| 1977-05-25 | $9.44 | $9.44 | 5,200 | — | — |
| 1977-05-24 | $9.44 | $9.44 | 13,000 | — | — |
| 1977-05-23 | $9.38 | $9.37 | 31,800 | — | — |
| 1977-05-20 | $9.56 | $9.56 | 17,000 | — | — |
| 1977-05-19 | $9.56 | $9.56 | 33,400 | — | — |
| 1977-05-18 | $9.63 | $9.63 | 57,200 | — | — |
| 1977-05-17 | $9.50 | $9.50 | 50,000 | — | — |
| 1977-05-16 | $9.13 | $9.12 | 37,000 | — | — |
| 1977-05-13 | $8.88 | $8.88 | 47,800 | — | — |
| 1977-05-12 | $8.88 | $8.88 | 29,200 | — | — |
| 1977-05-11 | $9.06 | $9.06 | 30,200 | — | — |
| 1977-05-10 | $9.25 | $9.25 | 39,800 | — | — |
| 1977-05-09 | $9.38 | $9.37 | 30,800 | — | — |
| 1977-05-06 | $9.50 | $9.50 | 4,600 | — | — |
| 1977-05-05 | $9.50 | $9.50 | 36,800 | — | — |
| 1977-05-04 | $9.50 | $9.50 | 111,000 | — | — |
| 1977-05-03 | $9.50 | $9.50 | 72,800 | — | — |
| 1977-05-02 | $9.31 | $9.31 | 18,800 | — | — |
| 1977-04-29 | $9.31 | $9.31 | 9,600 | — | — |
| 1977-04-28 | $9.25 | $9.25 | 30,600 | — | — |
| 1977-04-27 | $9.00 | $9.00 | 28,800 | — | — |
| 1977-04-26 | $8.81 | $8.81 | 35,800 | — | — |
| 1977-04-25 | $8.63 | $8.62 | 47,000 | — | — |
| 1977-04-22 | $8.63 | $8.62 | 34,600 | — | — |
| 1977-04-21 | $8.88 | $8.88 | 32,400 | — | — |
| 1977-04-20 | $9.06 | $9.06 | 30,800 | — | — |
| 1977-04-19 | $9.06 | $9.06 | 21,000 | — | — |
| 1977-04-18 | $9.19 | $9.19 | 15,800 | — | — |
| 1977-04-15 | $9.25 | $9.25 | 38,600 | — | — |
| 1977-04-14 | $9.38 | $9.37 | 68,000 | — | — |
| 1977-04-13 | $8.88 | $8.88 | 28,400 | — | — |
| 1977-04-12 | $8.88 | $8.88 | 39,200 | — | — |
| 1977-04-11 | $8.81 | $8.81 | 23,000 | — | — |
| 1977-04-07 | $8.69 | $8.69 | 21,600 | — | — |
| 1977-04-06 | $8.63 | $8.62 | 85,600 | — | — |
| 1977-04-05 | $8.56 | $8.56 | 163,000 | — | — |
| 1977-04-04 | $8.63 | $8.62 | 67,200 | — | — |
| 1977-04-01 | $8.88 | $8.88 | 50,000 | — | — |
| 1977-03-31 | $8.94 | $8.94 | 86,800 | — | — |
| 1977-03-30 | $9.25 | $9.25 | 37,400 | — | — |
| 1977-03-29 | $9.44 | $9.44 | 35,200 | — | — |
| 1977-03-28 | $9.63 | $9.63 | 5,800 | — | — |
| 1977-03-25 | $9.63 | $9.63 | 13,000 | — | — |
| 1977-03-24 | $9.63 | $9.63 | 40,400 | — | — |
| 1977-03-23 | $9.56 | $9.56 | 12,800 | — | — |
| 1977-03-22 | $9.63 | $9.63 | 10,200 | — | — |
| 1977-03-21 | $9.69 | $9.69 | 22,000 | — | — |
| 1977-03-18 | $9.88 | $9.87 | 15,800 | — | — |
| 1977-03-17 | $9.88 | $9.87 | 16,200 | — | — |
| 1977-03-16 | $9.94 | $9.94 | 48,800 | — | — |
| 1977-03-15 | $9.94 | $9.94 | 64,600 | — | — |
| 1977-03-14 | $9.88 | $9.87 | 27,400 | — | — |
| 1977-03-11 | $9.88 | $9.87 | 17,600 | — | — |
| 1977-03-10 | $9.81 | $9.81 | 27,400 | — | — |
| 1977-03-09 | $9.75 | $9.75 | 28,200 | — | — |
| 1977-03-08 | $10.00 | $10.00 | 41,400 | — | — |
| 1977-03-07 | $10.00 | $10.00 | 51,200 | — | — |
| 1977-03-04 | $9.88 | $9.87 | 76,000 | — | — |
| 1977-03-03 | $9.69 | $9.69 | 29,000 | — | — |
| 1977-03-02 | $9.50 | $9.50 | 29,000 | — | — |
| 1977-03-01 | $9.56 | $9.56 | 51,600 | — | — |
| 1977-02-28 | $9.31 | $9.31 | 30,200 | — | — |
| 1977-02-25 | $9.19 | $9.19 | 17,400 | — | — |
| 1977-02-24 | $9.13 | $9.12 | 19,400 | — | — |
| 1977-02-23 | $9.13 | $9.12 | 39,000 | — | — |
| 1977-02-22 | $9.44 | $9.44 | 18,400 | — | — |
| 1977-02-18 | $9.56 | $9.56 | 26,400 | — | — |
| 1977-02-17 | $9.63 | $9.63 | 43,000 | — | — |
| 1977-02-16 | $9.63 | $9.63 | 45,000 | — | — |
| 1977-02-15 | $9.56 | $9.56 | 58,400 | — | — |
| 1977-02-14 | $9.19 | $9.19 | 16,800 | — | — |
| 1977-02-11 | $9.13 | $9.12 | 31,600 | — | — |
| 1977-02-10 | $9.25 | $9.25 | 26,600 | — | — |
| 1977-02-09 | $9.38 | $9.37 | 49,800 | — | — |
| 1977-02-08 | $9.56 | $9.56 | 55,400 | — | — |
| 1977-02-07 | $9.50 | $9.50 | 15,000 | — | — |
| 1977-02-04 | $9.56 | $9.56 | 22,200 | — | — |
| 1977-02-03 | $9.56 | $9.56 | 34,800 | — | — |
| 1977-02-02 | $9.69 | $9.69 | 32,000 | — | — |
| 1977-02-01 | $9.75 | $9.75 | 50,600 | — | — |
| 1977-01-31 | $9.50 | $9.50 | 28,200 | — | — |
| 1977-01-28 | $9.31 | $9.31 | 39,400 | — | — |
| 1977-01-27 | $9.25 | $9.25 | 44,400 | — | — |
| 1977-01-26 | $9.50 | $9.50 | 60,200 | — | — |
| 1977-01-25 | $9.75 | $9.75 | 95,400 | — | — |
| 1977-01-24 | $10.06 | $10.06 | 28,600 | — | — |
| 1977-01-21 | $10.06 | $10.06 | 18,400 | — | — |
| 1977-01-20 | $10.00 | $10.00 | 27,800 | — | — |
| 1977-01-19 | $10.06 | $10.06 | 39,200 | — | — |
| 1977-01-18 | $10.00 | $10.00 | 50,200 | — | — |
| 1977-01-17 | $10.13 | $10.12 | 32,600 | — | — |
| 1977-01-14 | $10.25 | $10.25 | 14,200 | — | — |
| 1977-01-13 | $10.25 | $10.25 | 24,600 | — | — |
| 1977-01-12 | $10.13 | $10.12 | 36,400 | — | — |
| 1977-01-11 | $10.19 | $10.19 | 72,600 | — | — |
| 1977-01-10 | $10.50 | $10.50 | 52,200 | — | — |
| 1977-01-07 | $10.81 | $10.81 | 48,600 | — | — |
| 1977-01-06 | $10.88 | $10.87 | 77,000 | — | — |
| 1977-01-05 | $10.88 | $10.87 | 177,600 | — | — |
| 1977-01-04 | $10.69 | $10.69 | 65,800 | — | — |
| 1977-01-03 | $10.56 | $10.56 | 105,600 | — | — |