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 | $7.06 | $7.18 | 14,400 | — | — |
| 1977-12-29 | $7.06 | $7.18 | 22,800 | — | — |
| 1977-12-28 | $7.00 | $7.12 | 26,800 | — | — |
| 1977-12-27 | $7.06 | $7.18 | 15,600 | — | — |
| 1977-12-23 | $7.00 | $7.12 | 160,400 | — | — |
| 1977-12-22 | $7.19 | $7.31 | 43,200 | — | — |
| 1977-12-21 | $7.22 | $7.34 | 154,400 | — | — |
| 1977-12-20 | $7.19 | $7.31 | 45,600 | — | — |
| 1977-12-19 | $7.19 | $7.31 | 149,200 | — | — |
| 1977-12-16 | $7.19 | $7.31 | 22,800 | — | — |
| 1977-12-15 | $7.19 | $7.31 | 23,200 | — | — |
| 1977-12-14 | $7.19 | $7.31 | 40,400 | — | — |
| 1977-12-13 | $7.13 | $7.24 | 35,600 | — | — |
| 1977-12-12 | $7.28 | $7.40 | 12,400 | — | — |
| 1977-12-09 | $7.22 | $7.34 | 24,400 | — | — |
| 1977-12-08 | $7.19 | $7.31 | 468,000 | — | — |
| 1977-12-07 | $7.19 | $7.31 | 68,400 | — | — |
| 1977-12-06 | $7.25 | $7.37 | 34,400 | — | — |
| 1977-12-05 | $7.28 | $7.40 | 56,400 | — | — |
| 1977-12-02 | $7.19 | $7.31 | 15,600 | — | — |
| 1977-12-01 | $7.31 | $7.43 | 38,000 | — | — |
| 1977-11-30 | $7.16 | $7.27 | 27,200 | — | — |
| 1977-11-29 | $7.16 | $7.27 | 90,800 | — | — |
| 1977-11-28 | $7.16 | $7.27 | 39,200 | — | — |
| 1977-11-25 | $7.09 | $7.21 | 52,400 | — | — |
| 1977-11-23 | $7.03 | $7.15 | 253,600 | — | — |
| 1977-11-22 | $6.91 | $7.02 | 569,200 | — | — |
| 1977-11-21 | $7.06 | $7.18 | 12,800 | — | — |
| 1977-11-18 | $7.06 | $7.18 | 22,000 | — | — |
| 1977-11-17 | $7.03 | $7.15 | 78,400 | — | — |
| 1977-11-16 | $7.09 | $7.21 | 38,400 | — | — |
| 1977-11-15 | $7.03 | $7.15 | 29,600 | — | — |
| 1977-11-14 | $7.06 | $7.18 | 50,400 | — | — |
| 1977-11-11 | $7.06 | $7.18 | 33,600 | — | — |
| 1977-11-10 | $7.03 | $7.15 | 84,000 | — | — |
| 1977-11-09 | $6.97 | $7.08 | 102,000 | — | — |
| 1977-11-08 | $6.91 | $7.02 | 38,400 | — | — |
| 1977-11-07 | $6.88 | $6.99 | 56,800 | — | — |
| 1977-11-04 | $6.78 | $6.89 | 20,000 | — | — |
| 1977-11-03 | $6.81 | $6.93 | 72,400 | — | — |
| 1977-11-02 | $6.75 | $6.86 | 35,600 | — | — |
| 1977-11-01 | $6.78 | $6.89 | 52,400 | — | — |
| 1977-10-31 | $6.91 | $7.02 | 21,200 | — | — |
| 1977-10-28 | $6.94 | $7.05 | 44,000 | — | — |
| 1977-10-27 | $6.72 | $6.83 | 38,800 | — | — |
| 1977-10-26 | $6.75 | $6.86 | 148,800 | — | — |
| 1977-10-25 | $6.72 | $6.83 | 86,400 | — | — |
| 1977-10-24 | $6.88 | $6.99 | 292,800 | — | — |
| 1977-10-21 | $7.00 | $7.12 | 33,200 | — | — |
| 1977-10-20 | $7.06 | $7.18 | 98,400 | — | — |
| 1977-10-19 | $7.06 | $7.18 | 24,000 | — | — |
| 1977-10-18 | $7.13 | $7.24 | 46,400 | — | — |
| 1977-10-17 | $7.19 | $7.31 | 58,000 | — | — |
| 1977-10-14 | $7.19 | $7.31 | 292,400 | — | — |
| 1977-10-13 | $7.41 | $7.53 | 200,000 | — | — |
| 1977-10-12 | $7.41 | $7.53 | 66,400 | — | — |
| 1977-10-11 | $7.47 | $7.59 | 35,600 | — | — |
| 1977-10-10 | $7.47 | $7.59 | 18,000 | — | — |
| 1977-10-07 | $7.47 | $7.59 | 38,800 | — | — |
| 1977-10-06 | $7.44 | $7.56 | 174,400 | — | — |
| 1977-10-05 | $7.47 | $7.59 | 292,400 | — | — |
| 1977-10-04 | $7.47 | $7.59 | 35,200 | — | — |
| 1977-10-03 | $7.44 | $7.56 | 119,200 | — | — |
| 1977-09-30 | $7.44 | $7.56 | 45,200 | — | — |
| 1977-09-29 | $7.47 | $7.59 | 242,000 | — | — |
| 1977-09-28 | $7.44 | $7.56 | 13,600 | — | — |
| 1977-09-27 | $7.50 | $7.62 | 580,800 | — | — |
| 1977-09-26 | $7.41 | $7.53 | 336,400 | — | — |
| 1977-09-23 | $7.50 | $7.62 | 23,600 | — | — |
| 1977-09-22 | $7.44 | $7.56 | 22,000 | — | — |
| 1977-09-21 | $7.41 | $7.53 | 172,000 | — | — |
| 1977-09-20 | $7.53 | $7.66 | 93,200 | — | — |
| 1977-09-19 | $7.56 | $7.69 | 38,800 | — | — |
| 1977-09-16 | $7.53 | $7.66 | 16,000 | — | — |
| 1977-09-15 | $7.53 | $7.66 | 54,000 | — | — |
| 1977-09-14 | $7.56 | $7.69 | 24,400 | — | — |
| 1977-09-13 | $7.53 | $7.66 | 39,600 | — | — |
| 1977-09-12 | $7.50 | $7.62 | 71,200 | — | — |
| 1977-09-09 | $7.50 | $7.62 | 53,200 | — | — |
| 1977-09-08 | $7.53 | $7.66 | 26,400 | — | — |
| 1977-09-07 | $7.53 | $7.66 | 487,200 | — | — |
| 1977-09-06 | $7.56 | $7.69 | 56,400 | — | — |
| 1977-09-02 | $7.50 | $7.62 | 210,000 | — | — |
| 1977-09-01 | $7.50 | $7.62 | 101,600 | — | — |
| 1977-08-31 | $7.53 | $7.66 | 60,000 | — | — |
| 1977-08-30 | $7.50 | $7.62 | 535,600 | — | — |
| 1977-08-29 | $7.44 | $7.56 | 50,800 | — | — |
| 1977-08-26 | $7.25 | $7.37 | 133,200 | — | — |
| 1977-08-25 | $7.44 | $7.56 | 149,200 | — | — |
| 1977-08-24 | $7.44 | $7.56 | 427,200 | — | — |
| 1977-08-23 | $7.38 | $7.50 | 24,800 | — | — |
| 1977-08-22 | $7.38 | $7.50 | 176,800 | — | — |
| 1977-08-19 | $7.41 | $7.53 | 67,600 | — | — |
| 1977-08-18 | $7.38 | $7.50 | 9,200 | — | — |
| 1977-08-17 | $7.38 | $7.50 | 52,000 | — | — |
| 1977-08-16 | $7.34 | $7.47 | 344,000 | — | — |
| 1977-08-15 | $7.38 | $7.50 | 226,400 | — | — |
| 1977-08-12 | $7.41 | $7.53 | 36,400 | — | — |
| 1977-08-11 | $7.41 | $7.53 | 37,200 | — | — |
| 1977-08-10 | $7.50 | $7.62 | 34,000 | — | — |
| 1977-08-09 | $7.38 | $7.50 | 110,400 | — | — |
| 1977-08-08 | $7.34 | $7.47 | 120,400 | — | — |
| 1977-08-05 | $7.38 | $7.50 | 27,200 | — | — |
| 1977-08-04 | $7.31 | $7.43 | 28,400 | — | — |
| 1977-08-03 | $7.31 | $7.43 | 158,400 | — | — |
| 1977-08-02 | $7.31 | $7.43 | 44,000 | — | — |
| 1977-08-01 | $7.31 | $7.43 | 39,200 | — | — |
| 1977-07-29 | $7.31 | $7.43 | 73,200 | — | — |
| 1977-07-28 | $7.38 | $7.50 | 40,400 | — | — |
| 1977-07-27 | $7.34 | $7.47 | 15,600 | — | — |
| 1977-07-26 | $7.34 | $7.47 | 203,600 | — | — |
| 1977-07-25 | $7.28 | $7.40 | 20,000 | — | — |
| 1977-07-22 | $7.31 | $7.43 | 87,200 | — | — |
| 1977-07-21 | $7.38 | $7.50 | 57,200 | — | — |
| 1977-07-20 | $7.41 | $7.53 | 78,800 | — | — |
| 1977-07-19 | $7.44 | $7.56 | 34,000 | — | — |
| 1977-07-18 | $7.44 | $7.56 | 52,000 | — | — |
| 1977-07-15 | $7.44 | $7.56 | 47,200 | — | — |
| 1977-07-13 | $7.50 | $7.62 | 151,600 | — | — |
| 1977-07-12 | $7.44 | $7.56 | 87,200 | — | — |
| 1977-07-11 | $7.41 | $7.53 | 97,200 | — | — |
| 1977-07-08 | $7.34 | $7.47 | 29,600 | — | — |
| 1977-07-07 | $7.31 | $7.43 | 81,600 | — | — |
| 1977-07-06 | $7.28 | $7.40 | 364,000 | — | — |
| 1977-07-05 | $7.22 | $7.34 | 43,200 | — | — |
| 1977-07-01 | $7.19 | $7.31 | 60,800 | — | — |
| 1977-06-30 | $7.19 | $7.31 | 28,000 | — | — |
| 1977-06-29 | $7.09 | $7.21 | 234,400 | — | — |
| 1977-06-28 | $7.09 | $7.21 | 29,600 | — | — |
| 1977-06-27 | $7.09 | $7.21 | 55,600 | — | — |
| 1977-06-24 | $7.00 | $7.12 | 150,800 | — | — |
| 1977-06-23 | $7.16 | $7.27 | 55,600 | — | — |
| 1977-06-22 | $7.16 | $7.27 | 21,600 | — | — |
| 1977-06-21 | $7.25 | $7.37 | 225,200 | — | — |
| 1977-06-20 | $7.31 | $7.43 | 114,800 | — | — |
| 1977-06-17 | $7.25 | $7.37 | 56,000 | — | — |
| 1977-06-16 | $7.19 | $7.31 | 30,000 | — | — |
| 1977-06-15 | $7.19 | $7.31 | 36,400 | — | — |
| 1977-06-14 | $7.19 | $7.31 | 113,600 | — | — |
| 1977-06-13 | $7.16 | $7.27 | 20,800 | — | — |
| 1977-06-10 | $7.16 | $7.27 | 22,400 | — | — |
| 1977-06-09 | $7.13 | $7.24 | 55,600 | — | — |
| 1977-06-08 | $7.22 | $7.34 | 28,000 | — | — |
| 1977-06-07 | $7.16 | $7.27 | 142,800 | — | — |
| 1977-06-06 | $7.13 | $7.24 | 27,600 | — | — |
| 1977-06-03 | $7.13 | $7.24 | 28,800 | — | — |
| 1977-06-02 | $7.03 | $7.15 | 152,000 | — | — |
| 1977-06-01 | $6.94 | $7.05 | 135,200 | — | — |
| 1977-05-31 | $6.91 | $7.02 | 31,200 | — | — |
| 1977-05-27 | $6.88 | $6.99 | 21,200 | — | — |
| 1977-05-26 | $6.91 | $7.02 | 235,600 | — | — |
| 1977-05-25 | $6.88 | $6.99 | 65,600 | — | — |
| 1977-05-24 | $6.84 | $6.96 | 55,200 | — | — |
| 1977-05-23 | $6.78 | $6.89 | 16,000 | — | — |
| 1977-05-20 | $6.84 | $6.96 | 27,600 | — | — |
| 1977-05-19 | $6.84 | $6.96 | 26,800 | — | — |
| 1977-05-18 | $6.91 | $7.02 | 36,800 | — | — |
| 1977-05-17 | $6.91 | $7.02 | 68,400 | — | — |
| 1977-05-16 | $6.88 | $6.99 | 44,400 | — | — |
| 1977-05-13 | $6.94 | $7.05 | 15,600 | — | — |
| 1977-05-12 | $6.91 | $7.02 | 109,200 | — | — |
| 1977-05-11 | $6.88 | $6.99 | 21,600 | — | — |
| 1977-05-10 | $6.81 | $6.93 | 21,600 | — | — |
| 1977-05-09 | $6.81 | $6.93 | 13,600 | — | — |
| 1977-05-06 | $6.84 | $6.96 | 71,200 | — | — |
| 1977-05-05 | $6.84 | $6.96 | 84,000 | — | — |
| 1977-05-04 | $6.91 | $7.02 | 30,400 | — | — |
| 1977-05-03 | $6.81 | $6.93 | 146,400 | — | — |
| 1977-05-02 | $6.81 | $6.93 | 145,600 | — | — |
| 1977-04-29 | $6.84 | $6.96 | 34,400 | — | — |
| 1977-04-28 | $6.75 | $6.86 | 136,000 | — | — |
| 1977-04-27 | $6.84 | $6.96 | 23,600 | — | — |
| 1977-04-26 | $6.75 | $6.86 | 110,400 | — | — |
| 1977-04-25 | $6.78 | $6.89 | 13,600 | — | — |
| 1977-04-22 | $6.81 | $6.93 | 89,200 | — | — |
| 1977-04-21 | $6.84 | $6.96 | 16,400 | — | — |
| 1977-04-20 | $6.94 | $7.05 | 52,000 | — | — |
| 1977-04-19 | $6.97 | $7.08 | 91,200 | — | — |
| 1977-04-18 | $6.97 | $7.08 | 52,400 | — | — |
| 1977-04-15 | $7.00 | $7.12 | 31,600 | — | — |
| 1977-04-14 | $7.00 | $7.12 | 86,400 | — | — |
| 1977-04-13 | $6.84 | $6.96 | 40,800 | — | — |
| 1977-04-12 | $6.75 | $6.86 | 468,000 | — | — |
| 1977-04-11 | $6.72 | $6.83 | 39,200 | — | — |
| 1977-04-07 | $6.72 | $6.83 | 137,600 | — | — |
| 1977-04-06 | $6.72 | $6.83 | 43,600 | — | — |
| 1977-04-05 | $6.72 | $6.83 | 64,000 | — | — |
| 1977-04-04 | $6.75 | $6.86 | 30,000 | — | — |
| 1977-04-01 | $6.78 | $6.89 | 48,800 | — | — |
| 1977-03-31 | $6.75 | $6.86 | 74,400 | — | — |
| 1977-03-30 | $6.75 | $6.86 | 19,200 | — | — |
| 1977-03-29 | $6.75 | $6.86 | 27,600 | — | — |
| 1977-03-28 | $6.81 | $6.93 | 30,800 | — | — |
| 1977-03-25 | $6.81 | $6.93 | 28,800 | — | — |
| 1977-03-24 | $7.03 | $7.15 | 19,200 | — | — |
| 1977-03-23 | $7.03 | $7.15 | 105,200 | — | — |
| 1977-03-22 | $7.00 | $7.12 | 28,800 | — | — |
| 1977-03-21 | $7.03 | $7.15 | 25,600 | — | — |
| 1977-03-18 | $7.09 | $7.21 | 36,000 | — | — |
| 1977-03-17 | $7.06 | $7.18 | 52,400 | — | — |
| 1977-03-16 | $7.16 | $7.27 | 57,200 | — | — |
| 1977-03-15 | $7.16 | $7.27 | 35,200 | — | — |
| 1977-03-14 | $7.13 | $7.24 | 182,800 | — | — |
| 1977-03-11 | $7.13 | $7.24 | 91,600 | — | — |
| 1977-03-10 | $7.22 | $7.34 | 56,000 | — | — |
| 1977-03-09 | $7.22 | $7.34 | 124,400 | — | — |
| 1977-03-08 | $7.16 | $7.27 | 12,800 | — | — |
| 1977-03-07 | $7.13 | $7.24 | 40,800 | — | — |
| 1977-03-04 | $7.09 | $7.21 | 24,400 | — | — |
| 1977-03-03 | $7.03 | $7.15 | 66,400 | — | — |
| 1977-03-02 | $6.97 | $7.08 | 22,400 | — | — |
| 1977-03-01 | $6.94 | $7.05 | 111,600 | — | — |
| 1977-02-28 | $6.94 | $7.05 | 49,600 | — | — |
| 1977-02-25 | $6.88 | $6.99 | 37,200 | — | — |
| 1977-02-24 | $6.84 | $6.96 | 44,800 | — | — |
| 1977-02-23 | $6.91 | $7.02 | 40,400 | — | — |
| 1977-02-22 | $7.00 | $7.12 | 30,800 | — | — |
| 1977-02-18 | $7.00 | $7.12 | 10,800 | — | — |
| 1977-02-17 | $7.03 | $7.15 | 34,000 | — | — |
| 1977-02-16 | $7.13 | $7.24 | 27,600 | — | — |
| 1977-02-15 | $7.13 | $7.24 | 124,400 | — | — |
| 1977-02-14 | $7.22 | $7.34 | 54,000 | — | — |
| 1977-02-11 | $7.16 | $7.27 | 24,000 | — | — |
| 1977-02-10 | $7.28 | $7.40 | 21,600 | — | — |
| 1977-02-09 | $7.34 | $7.47 | 76,400 | — | — |
| 1977-02-08 | $7.41 | $7.53 | 101,600 | — | — |
| 1977-02-07 | $7.41 | $7.53 | 79,600 | — | — |
| 1977-02-04 | $7.38 | $7.50 | 40,800 | — | — |
| 1977-02-03 | $7.41 | $7.53 | 108,000 | — | — |
| 1977-02-02 | $7.38 | $7.50 | 524,400 | — | — |
| 1977-02-01 | $7.38 | $7.50 | 90,800 | — | — |
| 1977-01-31 | $7.34 | $7.47 | 191,600 | — | — |
| 1977-01-28 | $7.41 | $7.53 | 186,800 | — | — |
| 1977-01-27 | $7.28 | $7.40 | 221,200 | — | — |
| 1977-01-26 | $7.25 | $7.37 | 38,000 | — | — |
| 1977-01-25 | $7.22 | $7.34 | 26,000 | — | — |
| 1977-01-24 | $7.31 | $7.43 | 194,000 | — | — |
| 1977-01-21 | $7.13 | $7.24 | 59,200 | — | — |
| 1977-01-20 | $7.13 | $7.24 | 29,600 | — | — |
| 1977-01-19 | $7.16 | $7.27 | 60,800 | — | — |
| 1977-01-18 | $7.19 | $7.31 | 113,200 | — | — |
| 1977-01-17 | $7.22 | $7.34 | 23,600 | — | — |
| 1977-01-14 | $7.13 | $7.24 | 77,600 | — | — |
| 1977-01-13 | $7.09 | $7.21 | 162,800 | — | — |
| 1977-01-12 | $6.88 | $6.99 | 144,800 | — | — |
| 1977-01-11 | $7.00 | $7.12 | 71,200 | — | — |
| 1977-01-10 | $7.25 | $7.37 | 52,000 | — | — |
| 1977-01-07 | $7.28 | $7.40 | 96,000 | — | — |
| 1977-01-06 | $7.25 | $7.37 | 41,600 | — | — |
| 1977-01-05 | $7.28 | $7.40 | 50,000 | — | — |
| 1977-01-04 | $7.31 | $7.43 | 35,600 | — | — |
| 1977-01-03 | $7.34 | $7.47 | 22,800 | — | — |