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
- 1970-01-02 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 | $8.61 | $12.49 | 108,541 | — | — |
| 1977-12-29 | $8.71 | $12.65 | 35,587 | — | — |
| 1977-12-28 | $8.71 | $12.65 | 44,840 | — | — |
| 1977-12-27 | $8.75 | $12.70 | 46,619 | — | — |
| 1977-12-23 | $8.78 | $12.75 | 104,982 | — | — |
| 1977-12-22 | $8.78 | $12.75 | 84,698 | — | — |
| 1977-12-21 | $8.71 | $12.65 | 121,352 | — | — |
| 1977-12-20 | $8.71 | $12.65 | 117,438 | — | — |
| 1977-12-19 | $8.99 | $13.06 | 88,968 | — | — |
| 1977-12-16 | $8.96 | $13.00 | 39,502 | — | — |
| 1977-12-15 | $8.99 | $13.06 | 109,609 | — | — |
| 1977-12-14 | $8.99 | $13.06 | 56,584 | — | — |
| 1977-12-13 | $8.99 | $13.06 | 281,139 | — | — |
| 1977-12-12 | $9.06 | $13.16 | 26,690 | — | — |
| 1977-12-09 | $9.03 | $13.11 | 114,591 | — | — |
| 1977-12-08 | $8.99 | $13.06 | 75,445 | — | — |
| 1977-12-07 | $8.89 | $12.90 | 74,377 | — | — |
| 1977-12-06 | $8.89 | $12.90 | 83,986 | — | — |
| 1977-12-05 | $9.03 | $13.11 | 23,843 | — | — |
| 1977-12-02 | $9.10 | $13.21 | 52,313 | — | — |
| 1977-12-01 | $9.13 | $13.26 | 51,957 | — | — |
| 1977-11-30 | $9.20 | $13.36 | 77,224 | — | — |
| 1977-11-29 | $9.13 | $13.26 | 80,071 | — | — |
| 1977-11-28 | $9.27 | $13.46 | 104,982 | — | — |
| 1977-11-25 | $9.24 | $13.41 | 110,676 | — | — |
| 1977-11-23 | $9.13 | $13.26 | 46,263 | — | — |
| 1977-11-22 | $8.99 | $13.06 | 72,954 | — | — |
| 1977-11-21 | $8.96 | $13.00 | 45,196 | — | — |
| 1977-11-18 | $8.99 | $13.06 | 51,246 | — | — |
| 1977-11-17 | $8.99 | $13.06 | 56,940 | — | — |
| 1977-11-16 | $9.06 | $13.16 | 65,480 | — | — |
| 1977-11-15 | $9.03 | $13.11 | 101,068 | — | — |
| 1977-11-14 | $8.92 | $12.95 | 50,890 | — | — |
| 1977-11-11 | $9.20 | $13.16 | 117,794 | — | — |
| 1977-11-10 | $9.03 | $12.91 | 115,302 | — | — |
| 1977-11-09 | $8.61 | $12.31 | 52,669 | — | — |
| 1977-11-08 | $8.57 | $12.26 | 55,160 | — | — |
| 1977-11-07 | $8.50 | $12.16 | 43,416 | — | — |
| 1977-11-04 | $8.43 | $12.06 | 27,402 | — | — |
| 1977-11-03 | $8.32 | $11.91 | 124,555 | — | — |
| 1977-11-02 | $8.29 | $11.86 | 196,797 | — | — |
| 1977-11-01 | $8.43 | $12.06 | 85,053 | — | — |
| 1977-10-31 | $8.61 | $12.31 | 147,331 | — | — |
| 1977-10-28 | $8.75 | $12.51 | 120,285 | — | — |
| 1977-10-27 | $8.82 | $12.61 | 70,819 | — | — |
| 1977-10-26 | $8.71 | $12.46 | 94,662 | — | — |
| 1977-10-25 | $8.61 | $12.31 | 79,004 | — | — |
| 1977-10-24 | $8.78 | $12.56 | 292,883 | — | — |
| 1977-10-21 | $8.75 | $12.51 | 43,772 | — | — |
| 1977-10-20 | $8.82 | $12.61 | 60,142 | — | — |
| 1977-10-19 | $8.85 | $12.66 | 59,786 | — | — |
| 1977-10-18 | $8.89 | $12.71 | 41,993 | — | — |
| 1977-10-17 | $8.85 | $12.66 | 85,053 | — | — |
| 1977-10-14 | $8.96 | $12.81 | 77,936 | — | — |
| 1977-10-13 | $9.10 | $13.01 | 143,772 | — | — |
| 1977-10-12 | $9.38 | $13.41 | 125,623 | — | — |
| 1977-10-11 | $9.38 | $13.41 | 91,815 | — | — |
| 1977-10-10 | $9.34 | $13.36 | 60,854 | — | — |
| 1977-10-07 | $9.38 | $13.41 | 60,498 | — | — |
| 1977-10-06 | $9.38 | $13.41 | 30,249 | — | — |
| 1977-10-05 | $9.34 | $13.36 | 21,708 | — | — |
| 1977-10-04 | $9.34 | $13.36 | 71,886 | — | — |
| 1977-10-03 | $9.41 | $13.46 | 75,089 | — | — |
| 1977-09-30 | $9.48 | $13.56 | 43,772 | — | — |
| 1977-09-29 | $9.52 | $13.61 | 128,114 | — | — |
| 1977-09-28 | $9.31 | $13.31 | 65,836 | — | — |
| 1977-09-27 | $9.24 | $13.21 | 198,577 | — | — |
| 1977-09-26 | $9.24 | $13.21 | 70,107 | — | — |
| 1977-09-23 | $9.41 | $13.46 | 139,146 | — | — |
| 1977-09-22 | $9.13 | $13.06 | 50,890 | — | — |
| 1977-09-21 | $9.06 | $12.96 | 39,146 | — | — |
| 1977-09-20 | $9.03 | $12.91 | 51,246 | — | — |
| 1977-09-19 | $8.96 | $12.81 | 71,530 | — | — |
| 1977-09-16 | $9.03 | $12.91 | 25,267 | — | — |
| 1977-09-15 | $9.03 | $12.91 | 141,637 | — | — |
| 1977-09-14 | $8.89 | $12.71 | 65,125 | — | — |
| 1977-09-13 | $8.89 | $12.71 | 121,708 | — | — |
| 1977-09-12 | $8.96 | $12.81 | 45,907 | — | — |
| 1977-09-09 | $8.99 | $12.86 | 46,975 | — | — |
| 1977-09-08 | $9.03 | $12.91 | 60,498 | — | — |
| 1977-09-07 | $9.10 | $13.01 | 33,096 | — | — |
| 1977-09-06 | $9.10 | $13.01 | 40,925 | — | — |
| 1977-09-02 | $9.10 | $13.01 | 184,342 | — | — |
| 1977-09-01 | $9.10 | $13.01 | 83,630 | — | — |
| 1977-08-31 | $9.06 | $12.96 | 63,345 | — | — |
| 1977-08-30 | $9.06 | $12.96 | 40,925 | — | — |
| 1977-08-29 | $9.06 | $12.96 | 46,975 | — | — |
| 1977-08-26 | $8.96 | $12.81 | 72,242 | — | — |
| 1977-08-25 | $9.06 | $12.96 | 58,719 | — | — |
| 1977-08-24 | $9.06 | $12.96 | 102,135 | — | — |
| 1977-08-23 | $9.06 | $12.96 | 281,139 | — | — |
| 1977-08-22 | $8.96 | $12.81 | 40,925 | — | — |
| 1977-08-19 | $8.92 | $12.76 | 74,377 | — | — |
| 1977-08-18 | $8.92 | $12.76 | 96,085 | — | — |
| 1977-08-17 | $8.92 | $12.76 | 90,036 | — | — |
| 1977-08-16 | $9.20 | $13.16 | 70,463 | — | — |
| 1977-08-15 | $9.24 | $13.21 | 60,498 | — | — |
| 1977-08-12 | $9.10 | $13.01 | 73,310 | — | — |
| 1977-08-11 | $9.20 | $13.16 | 121,708 | — | — |
| 1977-08-10 | $9.13 | $13.06 | 108,185 | — | — |
| 1977-08-09 | $9.13 | $13.06 | 145,196 | — | — |
| 1977-08-08 | $9.13 | $13.06 | 87,189 | — | — |
| 1977-08-05 | $9.48 | $13.37 | 51,957 | — | — |
| 1977-08-04 | $9.52 | $13.42 | 88,612 | — | — |
| 1977-08-03 | $9.48 | $13.37 | 124,199 | — | — |
| 1977-08-02 | $9.55 | $13.47 | 38,790 | — | — |
| 1977-08-01 | $9.73 | $13.71 | 72,598 | — | — |
| 1977-07-29 | $9.66 | $13.61 | 70,107 | — | — |
| 1977-07-28 | $9.73 | $13.71 | 97,509 | — | — |
| 1977-07-27 | $9.73 | $13.71 | 103,559 | — | — |
| 1977-07-26 | $9.87 | $13.91 | 75,445 | — | — |
| 1977-07-25 | $9.84 | $13.86 | 160,142 | — | — |
| 1977-07-22 | $9.84 | $13.86 | 114,235 | — | — |
| 1977-07-21 | $9.73 | $13.71 | 137,722 | — | — |
| 1977-07-20 | $9.73 | $13.71 | 202,135 | — | — |
| 1977-07-19 | $9.98 | $14.06 | 257,295 | — | — |
| 1977-07-18 | $9.91 | $13.96 | 145,196 | — | — |
| 1977-07-15 | $9.91 | $13.96 | 507,829 | — | — |
| 1977-07-13 | $9.84 | $13.86 | 355,160 | — | — |
| 1977-07-12 | $9.69 | $13.66 | 193,238 | — | — |
| 1977-07-11 | $9.59 | $13.51 | 107,829 | — | — |
| 1977-07-08 | $9.55 | $13.47 | 161,210 | — | — |
| 1977-07-07 | $9.55 | $13.47 | 109,253 | — | — |
| 1977-07-06 | $9.52 | $13.42 | 225,267 | — | — |
| 1977-07-05 | $9.41 | $13.27 | 98,577 | — | — |
| 1977-07-01 | $9.48 | $13.37 | 248,754 | — | — |
| 1977-06-30 | $9.52 | $13.42 | 65,125 | — | — |
| 1977-06-29 | $9.48 | $13.37 | 107,473 | — | — |
| 1977-06-28 | $9.59 | $13.51 | 132,028 | — | — |
| 1977-06-27 | $9.69 | $13.66 | 69,395 | — | — |
| 1977-06-24 | $9.66 | $13.61 | 49,466 | — | — |
| 1977-06-23 | $9.73 | $13.71 | 181,139 | — | — |
| 1977-06-22 | $9.69 | $13.66 | 336,299 | — | — |
| 1977-06-21 | $9.62 | $13.56 | 201,423 | — | — |
| 1977-06-20 | $9.38 | $13.22 | 55,872 | — | — |
| 1977-06-17 | $9.45 | $13.32 | 46,975 | — | — |
| 1977-06-16 | $9.41 | $13.27 | 60,142 | — | — |
| 1977-06-15 | $9.48 | $13.37 | 99,644 | — | — |
| 1977-06-14 | $9.59 | $13.51 | 159,431 | — | — |
| 1977-06-13 | $9.38 | $13.22 | 54,448 | — | — |
| 1977-06-10 | $9.41 | $13.27 | 126,690 | — | — |
| 1977-06-09 | $9.48 | $13.37 | 155,516 | — | — |
| 1977-06-08 | $9.45 | $13.32 | 113,167 | — | — |
| 1977-06-07 | $9.45 | $13.32 | 114,235 | — | — |
| 1977-06-06 | $9.34 | $13.17 | 62,278 | — | — |
| 1977-06-03 | $9.52 | $13.42 | 155,872 | — | — |
| 1977-06-02 | $9.31 | $13.12 | 116,370 | — | — |
| 1977-06-01 | $9.13 | $12.87 | 51,957 | — | — |
| 1977-05-31 | $8.99 | $12.67 | 103,915 | — | — |
| 1977-05-27 | $8.96 | $12.62 | 59,075 | — | — |
| 1977-05-26 | $8.85 | $12.48 | 139,146 | — | — |
| 1977-05-25 | $8.92 | $12.57 | 206,762 | — | — |
| 1977-05-24 | $9.10 | $12.82 | 55,160 | — | — |
| 1977-05-23 | $9.17 | $12.92 | 43,060 | — | — |
| 1977-05-20 | $9.17 | $12.92 | 110,676 | — | — |
| 1977-05-19 | $9.31 | $13.12 | 233,096 | — | — |
| 1977-05-18 | $9.31 | $13.12 | 74,377 | — | — |
| 1977-05-17 | $9.10 | $12.82 | 180,071 | — | — |
| 1977-05-16 | $9.06 | $12.77 | 116,726 | — | — |
| 1977-05-13 | $8.96 | $12.62 | 54,448 | — | — |
| 1977-05-12 | $8.96 | $12.62 | 193,950 | — | — |
| 1977-05-11 | $8.96 | $12.62 | 69,751 | — | — |
| 1977-05-10 | $8.99 | $12.67 | 86,121 | — | — |
| 1977-05-09 | $8.89 | $12.52 | 201,779 | — | — |
| 1977-05-06 | $9.13 | $12.70 | 104,982 | — | — |
| 1977-05-05 | $9.03 | $12.55 | 106,050 | — | — |
| 1977-05-04 | $8.89 | $12.36 | 83,986 | — | — |
| 1977-05-03 | $8.78 | $12.21 | 195,730 | — | — |
| 1977-05-02 | $8.68 | $12.06 | 154,448 | — | — |
| 1977-04-29 | $8.57 | $11.92 | 120,641 | — | — |
| 1977-04-28 | $8.61 | $11.96 | 58,007 | — | — |
| 1977-04-27 | $8.71 | $12.11 | 133,452 | — | — |
| 1977-04-26 | $8.64 | $12.01 | 78,648 | — | — |
| 1977-04-25 | $8.75 | $12.16 | 309,253 | — | — |
| 1977-04-22 | $8.78 | $12.21 | 50,890 | — | — |
| 1977-04-21 | $8.89 | $12.36 | 149,822 | — | — |
| 1977-04-20 | $8.92 | $12.40 | 365,480 | — | — |
| 1977-04-19 | $8.75 | $12.16 | 179,004 | — | — |
| 1977-04-18 | $8.85 | $12.31 | 203,203 | — | — |
| 1977-04-15 | $8.64 | $12.01 | 249,110 | — | — |
| 1977-04-14 | $8.82 | $12.26 | 248,754 | — | — |
| 1977-04-13 | $8.89 | $12.36 | 340,925 | — | — |
| 1977-04-12 | $9.06 | $12.60 | 250,534 | — | — |
| 1977-04-11 | $9.10 | $12.65 | 90,036 | — | — |
| 1977-04-07 | $9.10 | $12.65 | 52,313 | — | — |
| 1977-04-06 | $9.17 | $12.75 | 404,270 | — | — |
| 1977-04-05 | $9.27 | $12.89 | 136,299 | — | — |
| 1977-04-04 | $9.34 | $12.99 | 97,509 | — | — |
| 1977-04-01 | $9.38 | $13.04 | 144,128 | — | — |
| 1977-03-31 | $9.17 | $12.75 | 150,178 | — | — |
| 1977-03-30 | $9.06 | $12.60 | 60,142 | — | — |
| 1977-03-29 | $9.17 | $12.75 | 100,356 | — | — |
| 1977-03-28 | $9.10 | $12.65 | 132,384 | — | — |
| 1977-03-25 | $9.24 | $12.84 | 165,836 | — | — |
| 1977-03-24 | $9.41 | $13.09 | 95,018 | — | — |
| 1977-03-23 | $9.38 | $13.04 | 210,320 | — | — |
| 1977-03-22 | $9.52 | $13.23 | 246,263 | — | — |
| 1977-03-21 | $9.62 | $13.38 | 137,367 | — | — |
| 1977-03-18 | $9.76 | $13.58 | 85,765 | — | — |
| 1977-03-17 | $9.87 | $13.72 | 81,851 | — | — |
| 1977-03-16 | $9.87 | $13.72 | 190,391 | — | — |
| 1977-03-15 | $9.87 | $13.72 | 121,352 | — | — |
| 1977-03-14 | $9.94 | $13.82 | 255,516 | — | — |
| 1977-03-11 | $9.84 | $13.67 | 308,897 | — | — |
| 1977-03-10 | $9.84 | $13.67 | 195,374 | — | — |
| 1977-03-09 | $9.62 | $13.38 | 199,288 | — | — |
| 1977-03-08 | $9.87 | $13.72 | 461,566 | — | — |
| 1977-03-07 | $10.01 | $13.92 | 301,068 | — | — |
| 1977-03-04 | $9.76 | $13.58 | 307,829 | — | — |
| 1977-03-03 | $9.45 | $13.14 | 132,028 | — | — |
| 1977-03-02 | $9.45 | $13.14 | 231,317 | — | — |
| 1977-03-01 | $9.41 | $13.09 | 108,897 | — | — |
| 1977-02-28 | $9.38 | $13.04 | 188,612 | — | — |
| 1977-02-25 | $9.34 | $12.99 | 350,890 | — | — |
| 1977-02-24 | $9.34 | $12.99 | 335,231 | — | — |
| 1977-02-23 | $9.45 | $13.14 | 359,431 | — | — |
| 1977-02-22 | $9.55 | $13.28 | 141,281 | — | — |
| 1977-02-18 | $9.55 | $13.28 | 394,306 | — | — |
| 1977-02-17 | $9.55 | $13.28 | 582,206 | — | — |
| 1977-02-16 | $9.55 | $13.28 | 731,317 | — | — |
| 1977-02-15 | $9.38 | $13.04 | 395,018 | — | — |
| 1977-02-14 | $9.38 | $13.04 | 267,260 | — | — |
| 1977-02-11 | $9.34 | $12.99 | 193,238 | — | — |
| 1977-02-10 | $9.45 | $13.14 | 164,057 | — | — |
| 1977-02-09 | $9.48 | $13.19 | 203,559 | — | — |
| 1977-02-08 | $9.62 | $13.38 | 183,274 | — | — |
| 1977-02-07 | $9.55 | $13.28 | 240,925 | — | — |
| 1977-02-04 | $9.55 | $13.11 | 211,744 | — | — |
| 1977-02-03 | $9.48 | $13.01 | 262,278 | — | — |
| 1977-02-02 | $9.59 | $13.16 | 178,648 | — | — |
| 1977-02-01 | $9.41 | $12.92 | 218,861 | — | — |
| 1977-01-31 | $9.10 | $12.48 | 158,719 | — | — |
| 1977-01-28 | $9.34 | $12.82 | 209,964 | — | — |
| 1977-01-27 | $9.62 | $13.21 | 205,694 | — | — |
| 1977-01-26 | $9.73 | $13.35 | 464,057 | — | — |
| 1977-01-25 | $10.01 | $13.74 | 462,278 | — | — |
| 1977-01-24 | $9.94 | $13.64 | 216,370 | — | — |
| 1977-01-21 | $9.73 | $13.35 | 194,306 | — | — |
| 1977-01-20 | $9.69 | $13.30 | 372,242 | — | — |
| 1977-01-19 | $9.76 | $13.40 | 392,883 | — | — |
| 1977-01-18 | $9.52 | $13.06 | 176,157 | — | — |
| 1977-01-17 | $9.48 | $13.01 | 199,288 | — | — |
| 1977-01-14 | $9.59 | $13.16 | 344,484 | — | — |
| 1977-01-13 | $9.13 | $12.53 | 252,669 | — | — |
| 1977-01-12 | $8.99 | $12.34 | 166,548 | — | — |
| 1977-01-11 | $9.06 | $12.44 | 136,655 | — | — |
| 1977-01-10 | $9.10 | $12.48 | 75,801 | — | — |
| 1977-01-07 | $9.06 | $12.44 | 118,861 | — | — |
| 1977-01-06 | $8.89 | $12.20 | 232,384 | — | — |
| 1977-01-05 | $8.78 | $12.05 | 216,370 | — | — |
| 1977-01-04 | $8.89 | $12.20 | 98,577 | — | — |
| 1977-01-03 | $8.89 | $12.20 | 103,915 | — | — |