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
- 1972-06-01 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 | $10.62 | $12.05 | 482,611 | — | — |
| 1977-12-29 | $10.72 | $12.16 | 396,719 | — | — |
| 1977-12-28 | $10.72 | $12.16 | 261,456 | — | — |
| 1977-12-27 | $10.92 | $12.38 | 268,257 | — | — |
| 1977-12-23 | $10.92 | $12.38 | 322,916 | — | — |
| 1977-12-22 | $10.87 | $12.19 | 668,754 | — | — |
| 1977-12-21 | $10.42 | $11.69 | 549,109 | — | — |
| 1977-12-20 | $10.07 | $11.30 | 760,440 | — | — |
| 1977-12-19 | $10.27 | $11.52 | 419,136 | — | — |
| 1977-12-16 | $10.42 | $11.69 | 515,356 | — | — |
| 1977-12-15 | $10.47 | $11.75 | 384,376 | — | — |
| 1977-12-14 | $10.72 | $12.03 | 352,387 | — | — |
| 1977-12-13 | $10.67 | $11.97 | 448,355 | — | — |
| 1977-12-12 | $10.72 | $12.03 | 265,235 | — | — |
| 1977-12-09 | $10.72 | $12.03 | 238,535 | — | — |
| 1977-12-08 | $10.57 | $11.86 | 424,678 | — | — |
| 1977-12-07 | $10.47 | $11.75 | 487,901 | — | — |
| 1977-12-06 | $10.42 | $11.69 | 501,251 | — | — |
| 1977-12-05 | $10.67 | $11.97 | 296,468 | — | — |
| 1977-12-02 | $10.77 | $12.08 | 649,107 | — | — |
| 1977-12-01 | $10.72 | $12.03 | 426,189 | — | — |
| 1977-11-30 | $10.72 | $12.03 | 568,756 | — | — |
| 1977-11-29 | $10.87 | $12.19 | 636,513 | — | — |
| 1977-11-28 | $11.07 | $12.41 | 273,043 | — | — |
| 1977-11-25 | $11.27 | $12.64 | 600,997 | — | — |
| 1977-11-23 | $11.22 | $12.58 | 367,500 | — | — |
| 1977-11-22 | $11.12 | $12.47 | 586,136 | — | — |
| 1977-11-21 | $10.87 | $12.19 | 446,844 | — | — |
| 1977-11-18 | $10.97 | $12.30 | 653,137 | — | — |
| 1977-11-17 | $10.92 | $12.25 | 464,727 | — | — |
| 1977-11-16 | $10.92 | $12.25 | 435,761 | — | — |
| 1977-11-15 | $11.22 | $12.58 | 598,982 | — | — |
| 1977-11-14 | $11.02 | $12.36 | 587,143 | — | — |
| 1977-11-11 | $11.51 | $12.92 | 775,049 | — | — |
| 1977-11-10 | $11.51 | $12.92 | 487,397 | — | — |
| 1977-11-09 | $11.31 | $12.69 | 311,330 | — | — |
| 1977-11-08 | $11.36 | $12.75 | 288,156 | — | — |
| 1977-11-07 | $11.46 | $12.86 | 289,416 | — | — |
| 1977-11-04 | $11.31 | $12.69 | 411,076 | — | — |
| 1977-11-03 | $11.22 | $12.58 | 432,990 | — | — |
| 1977-11-02 | $11.02 | $12.36 | 485,130 | — | — |
| 1977-11-01 | $11.22 | $12.58 | 376,568 | — | — |
| 1977-10-31 | $11.46 | $12.86 | 417,877 | — | — |
| 1977-10-28 | $11.46 | $12.86 | 461,201 | — | — |
| 1977-10-27 | $11.17 | $12.53 | 675,051 | — | — |
| 1977-10-26 | $10.97 | $12.30 | 441,806 | — | — |
| 1977-10-25 | $10.62 | $11.91 | 379,087 | — | — |
| 1977-10-24 | $10.47 | $11.75 | 329,465 | — | — |
| 1977-10-21 | $10.62 | $11.91 | 683,363 | — | — |
| 1977-10-20 | $11.12 | $12.47 | 592,937 | — | — |
| 1977-10-19 | $11.02 | $12.36 | 508,052 | — | — |
| 1977-10-18 | $11.46 | $12.86 | 297,980 | — | — |
| 1977-10-17 | $11.46 | $12.86 | 271,532 | — | — |
| 1977-10-14 | $11.41 | $12.80 | 456,919 | — | — |
| 1977-10-13 | $11.66 | $13.08 | 346,593 | — | — |
| 1977-10-12 | $11.76 | $13.19 | 682,104 | — | — |
| 1977-10-11 | $11.91 | $13.36 | 307,299 | — | — |
| 1977-10-10 | $12.36 | $13.86 | 272,287 | — | — |
| 1977-10-07 | $12.36 | $13.86 | 256,671 | — | — |
| 1977-10-06 | $12.31 | $13.81 | 353,142 | — | — |
| 1977-10-05 | $12.16 | $13.64 | 318,634 | — | — |
| 1977-10-04 | $12.16 | $13.64 | 355,661 | — | — |
| 1977-10-03 | $12.36 | $13.86 | 412,335 | — | — |
| 1977-09-30 | $12.36 | $13.86 | 441,302 | — | — |
| 1977-09-29 | $12.16 | $13.64 | 385,384 | — | — |
| 1977-09-28 | $12.06 | $13.53 | 266,998 | — | — |
| 1977-09-27 | $12.16 | $13.64 | 538,530 | — | — |
| 1977-09-26 | $12.16 | $13.64 | 416,366 | — | — |
| 1977-09-23 | $12.06 | $13.39 | 372,789 | — | — |
| 1977-09-22 | $12.01 | $13.34 | 449,614 | — | — |
| 1977-09-21 | $11.91 | $13.23 | 577,572 | — | — |
| 1977-09-20 | $12.36 | $13.73 | 439,539 | — | — |
| 1977-09-19 | $12.36 | $13.73 | 261,960 | — | — |
| 1977-09-16 | $12.56 | $13.95 | 470,773 | — | — |
| 1977-09-15 | $12.70 | $14.11 | 539,285 | — | — |
| 1977-09-14 | $12.51 | $13.89 | 429,212 | — | — |
| 1977-09-13 | $12.36 | $13.73 | 347,349 | — | — |
| 1977-09-12 | $12.31 | $13.67 | 403,519 | — | — |
| 1977-09-09 | $12.36 | $13.73 | 262,464 | — | — |
| 1977-09-08 | $12.46 | $13.84 | 413,343 | — | — |
| 1977-09-07 | $12.70 | $14.11 | 256,671 | — | — |
| 1977-09-06 | $12.46 | $13.84 | 240,046 | — | — |
| 1977-09-02 | $12.31 | $13.67 | 157,176 | — | — |
| 1977-09-01 | $12.16 | $13.51 | 217,628 | — | — |
| 1977-08-31 | $12.26 | $13.62 | 227,452 | — | — |
| 1977-08-30 | $12.11 | $13.45 | 209,316 | — | — |
| 1977-08-29 | $12.31 | $13.67 | 219,644 | — | — |
| 1977-08-26 | $12.16 | $13.51 | 328,458 | — | — |
| 1977-08-25 | $12.16 | $13.51 | 171,785 | — | — |
| 1977-08-24 | $12.41 | $13.78 | 331,984 | — | — |
| 1977-08-23 | $12.51 | $13.89 | 397,474 | — | — |
| 1977-08-22 | $12.46 | $13.84 | 326,695 | — | — |
| 1977-08-19 | $12.26 | $13.62 | 222,162 | — | — |
| 1977-08-18 | $12.16 | $13.51 | 383,872 | — | — |
| 1977-08-17 | $12.21 | $13.56 | 383,872 | — | — |
| 1977-08-16 | $12.11 | $13.45 | 554,650 | — | — |
| 1977-08-15 | $12.26 | $13.62 | 229,971 | — | — |
| 1977-08-12 | $12.26 | $13.62 | 163,221 | — | — |
| 1977-08-11 | $12.36 | $13.73 | 300,499 | — | — |
| 1977-08-10 | $12.56 | $13.95 | 310,826 | — | — |
| 1977-08-09 | $12.46 | $13.84 | 251,885 | — | — |
| 1977-08-08 | $12.46 | $13.84 | 634,750 | — | — |
| 1977-08-05 | $12.56 | $13.95 | 362,966 | — | — |
| 1977-08-04 | $12.56 | $13.95 | 253,144 | — | — |
| 1977-08-03 | $12.41 | $13.78 | 390,925 | — | — |
| 1977-08-02 | $12.41 | $13.78 | 460,697 | — | — |
| 1977-08-01 | $12.60 | $14.00 | 416,366 | — | — |
| 1977-07-29 | $12.51 | $13.89 | 271,784 | — | — |
| 1977-07-28 | $12.51 | $13.89 | 580,343 | — | — |
| 1977-07-27 | $12.56 | $13.95 | 581,854 | — | — |
| 1977-07-26 | $12.70 | $14.11 | 397,222 | — | — |
| 1977-07-25 | $12.70 | $14.11 | 292,438 | — | — |
| 1977-07-22 | $12.90 | $14.33 | 287,401 | — | — |
| 1977-07-21 | $12.95 | $14.39 | 413,847 | — | — |
| 1977-07-20 | $12.70 | $14.11 | 619,133 | — | — |
| 1977-07-19 | $12.85 | $14.28 | 756,410 | — | — |
| 1977-07-18 | $12.80 | $14.22 | 572,030 | — | — |
| 1977-07-15 | $12.85 | $14.28 | 621,652 | — | — |
| 1977-07-13 | $12.60 | $14.00 | 447,347 | — | — |
| 1977-07-12 | $12.51 | $13.89 | 700,995 | — | — |
| 1977-07-11 | $12.41 | $13.78 | 637,520 | — | — |
| 1977-07-08 | $12.65 | $14.06 | 1,969,487 | — | — |
| 1977-07-07 | $13.05 | $14.50 | 403,268 | — | — |
| 1977-07-06 | $13.20 | $14.66 | 432,486 | — | — |
| 1977-07-05 | $13.30 | $14.77 | 284,630 | — | — |
| 1977-07-01 | $13.40 | $14.88 | 264,479 | — | — |
| 1977-06-30 | $13.55 | $15.05 | 249,618 | — | — |
| 1977-06-29 | $13.50 | $14.99 | 423,166 | — | — |
| 1977-06-28 | $13.50 | $14.99 | 345,586 | — | — |
| 1977-06-27 | $14.14 | $15.71 | 227,200 | — | — |
| 1977-06-24 | $14.34 | $15.93 | 238,535 | — | — |
| 1977-06-23 | $14.39 | $15.85 | 318,634 | — | — |
| 1977-06-22 | $14.19 | $15.63 | 194,707 | — | — |
| 1977-06-21 | $14.04 | $15.47 | 295,965 | — | — |
| 1977-06-20 | $14.04 | $15.47 | 309,566 | — | — |
| 1977-06-17 | $13.90 | $15.31 | 272,287 | — | — |
| 1977-06-16 | $13.80 | $15.20 | 257,174 | — | — |
| 1977-06-15 | $13.85 | $15.25 | 230,223 | — | — |
| 1977-06-14 | $14.04 | $15.47 | 326,946 | — | — |
| 1977-06-13 | $13.75 | $15.14 | 180,853 | — | — |
| 1977-06-10 | $13.90 | $15.31 | 194,203 | — | — |
| 1977-06-09 | $13.75 | $15.14 | 201,760 | — | — |
| 1977-06-08 | $13.75 | $15.14 | 344,327 | — | — |
| 1977-06-07 | $13.65 | $15.03 | 505,281 | — | — |
| 1977-06-06 | $13.55 | $14.92 | 214,354 | — | — |
| 1977-06-03 | $13.65 | $15.03 | 680,593 | — | — |
| 1977-06-02 | $13.80 | $15.20 | 1,084,616 | — | — |
| 1977-06-01 | $14.04 | $15.47 | 199,745 | — | — |
| 1977-05-31 | $13.94 | $15.36 | 231,734 | — | — |
| 1977-05-27 | $13.90 | $15.31 | 191,684 | — | — |
| 1977-05-26 | $14.09 | $15.53 | 435,257 | — | — |
| 1977-05-25 | $13.90 | $15.31 | 389,918 | — | — |
| 1977-05-24 | $14.09 | $15.53 | 305,284 | — | — |
| 1977-05-23 | $14.14 | $15.58 | 196,218 | — | — |
| 1977-05-20 | $14.39 | $15.85 | 221,407 | — | — |
| 1977-05-19 | $14.59 | $16.07 | 243,321 | — | — |
| 1977-05-18 | $14.79 | $16.29 | 454,904 | — | — |
| 1977-05-17 | $14.29 | $15.74 | 297,728 | — | — |
| 1977-05-16 | $14.24 | $15.69 | 309,063 | — | — |
| 1977-05-13 | $14.39 | $15.85 | 192,188 | — | — |
| 1977-05-12 | $14.39 | $15.85 | 294,957 | — | — |
| 1977-05-11 | $14.54 | $16.02 | 215,613 | — | — |
| 1977-05-10 | $14.64 | $16.13 | 205,034 | — | — |
| 1977-05-09 | $14.49 | $15.96 | 211,331 | — | — |
| 1977-05-06 | $14.54 | $16.02 | 203,019 | — | — |
| 1977-05-05 | $14.69 | $16.18 | 211,835 | — | — |
| 1977-05-04 | $14.59 | $16.07 | 236,016 | — | — |
| 1977-05-03 | $14.74 | $16.24 | 150,879 | — | — |
| 1977-05-02 | $14.64 | $16.13 | 236,772 | — | — |
| 1977-04-29 | $14.74 | $16.24 | 215,361 | — | — |
| 1977-04-28 | $14.49 | $15.96 | 274,051 | — | — |
| 1977-04-27 | $14.44 | $15.91 | 368,256 | — | — |
| 1977-04-26 | $14.24 | $15.69 | 349,868 | — | — |
| 1977-04-25 | $14.39 | $15.85 | 451,378 | — | — |
| 1977-04-22 | $14.94 | $16.45 | 300,247 | — | — |
| 1977-04-21 | $15.24 | $16.78 | 347,601 | — | — |
| 1977-04-20 | $15.19 | $16.73 | 335,511 | — | — |
| 1977-04-19 | $15.19 | $16.73 | 224,933 | — | — |
| 1977-04-18 | $15.24 | $16.78 | 224,933 | — | — |
| 1977-04-15 | $15.33 | $16.89 | 301,758 | — | — |
| 1977-04-14 | $15.28 | $16.84 | 667,243 | — | — |
| 1977-04-13 | $14.99 | $16.51 | 339,541 | — | — |
| 1977-04-12 | $14.99 | $16.51 | 484,626 | — | — |
| 1977-04-11 | $14.69 | $16.18 | 303,521 | — | — |
| 1977-04-07 | $14.59 | $16.07 | 381,102 | — | — |
| 1977-04-06 | $14.79 | $16.29 | 189,417 | — | — |
| 1977-04-05 | $14.79 | $16.29 | 217,125 | — | — |
| 1977-04-04 | $14.69 | $16.18 | 254,404 | — | — |
| 1977-04-01 | $15.04 | $16.56 | 180,601 | — | — |
| 1977-03-31 | $14.94 | $16.45 | 189,417 | — | — |
| 1977-03-30 | $14.99 | $16.51 | 285,889 | — | — |
| 1977-03-29 | $15.14 | $16.67 | 213,598 | — | — |
| 1977-03-28 | $14.94 | $16.45 | 247,351 | — | — |
| 1977-03-25 | $14.99 | $16.51 | 209,316 | — | — |
| 1977-03-24 | $15.09 | $16.51 | 278,333 | — | — |
| 1977-03-23 | $15.28 | $16.73 | 263,220 | — | — |
| 1977-03-22 | $15.24 | $16.67 | 297,980 | — | — |
| 1977-03-21 | $15.43 | $16.89 | 185,639 | — | — |
| 1977-03-18 | $15.53 | $17.00 | 234,505 | — | — |
| 1977-03-17 | $15.53 | $17.00 | 332,236 | — | — |
| 1977-03-16 | $15.58 | $17.05 | 458,430 | — | — |
| 1977-03-15 | $15.63 | $17.11 | 472,788 | — | — |
| 1977-03-14 | $15.68 | $17.16 | 422,915 | — | — |
| 1977-03-11 | $15.09 | $16.51 | 370,271 | — | — |
| 1977-03-10 | $14.89 | $16.29 | 246,595 | — | — |
| 1977-03-09 | $14.79 | $16.18 | 417,625 | — | — |
| 1977-03-08 | $14.69 | $16.07 | 339,793 | — | — |
| 1977-03-07 | $14.64 | $16.02 | 399,489 | — | — |
| 1977-03-04 | $14.64 | $16.02 | 404,779 | — | — |
| 1977-03-03 | $14.54 | $15.91 | 363,470 | — | — |
| 1977-03-02 | $14.54 | $15.91 | 482,107 | — | — |
| 1977-03-01 | $14.79 | $16.18 | 582,358 | — | — |
| 1977-02-28 | $14.64 | $16.02 | 315,864 | — | — |
| 1977-02-25 | $14.64 | $16.02 | 317,879 | — | — |
| 1977-02-24 | $14.64 | $16.02 | 197,478 | — | — |
| 1977-02-23 | $14.64 | $16.02 | 353,898 | — | — |
| 1977-02-22 | $14.79 | $16.18 | 285,385 | — | — |
| 1977-02-18 | $14.79 | $16.18 | 401,001 | — | — |
| 1977-02-17 | $14.89 | $16.29 | 612,836 | — | — |
| 1977-02-16 | $15.09 | $16.51 | 421,655 | — | — |
| 1977-02-15 | $14.79 | $16.18 | 374,805 | — | — |
| 1977-02-14 | $14.59 | $15.97 | 353,394 | — | — |
| 1977-02-11 | $14.59 | $15.97 | 268,509 | — | — |
| 1977-02-10 | $14.64 | $16.02 | 294,705 | — | — |
| 1977-02-09 | $14.49 | $15.86 | 379,590 | — | — |
| 1977-02-08 | $14.69 | $16.07 | 497,976 | — | — |
| 1977-02-07 | $14.79 | $16.18 | 619,133 | — | — |
| 1977-02-04 | $14.99 | $16.40 | 327,702 | — | — |
| 1977-02-03 | $14.99 | $16.40 | 560,444 | — | — |
| 1977-02-02 | $15.33 | $16.78 | 249,114 | — | — |
| 1977-02-01 | $15.43 | $16.89 | 453,393 | — | — |
| 1977-01-31 | $15.19 | $16.62 | 292,942 | — | — |
| 1977-01-28 | $14.99 | $16.40 | 399,741 | — | — |
| 1977-01-27 | $14.69 | $16.07 | 396,719 | — | — |
| 1977-01-26 | $15.09 | $16.51 | 711,826 | — | — |
| 1977-01-25 | $15.43 | $16.89 | 580,343 | — | — |
| 1977-01-24 | $15.88 | $17.38 | 386,895 | — | — |
| 1977-01-21 | $16.08 | $17.60 | 297,980 | — | — |
| 1977-01-20 | $15.88 | $17.38 | 342,060 | — | — |
| 1977-01-19 | $16.13 | $17.65 | 533,744 | — | — |
| 1977-01-18 | $16.03 | $17.54 | 452,637 | — | — |
| 1977-01-17 | $16.23 | $17.76 | 273,547 | — | — |
| 1977-01-14 | $16.13 | $17.65 | 229,719 | — | — |
| 1977-01-13 | $16.28 | $17.81 | 348,609 | — | — |
| 1977-01-12 | $15.93 | $17.43 | 378,079 | — | — |
| 1977-01-11 | $16.18 | $17.70 | 481,100 | — | — |
| 1977-01-10 | $16.58 | $18.14 | 475,307 | — | — |
| 1977-01-07 | $16.48 | $18.03 | 214,606 | — | — |
| 1977-01-06 | $16.48 | $18.03 | 294,957 | — | — |
| 1977-01-05 | $16.87 | $18.46 | 493,190 | — | — |
| 1977-01-04 | $16.77 | $18.36 | 416,366 | — | — |
| 1977-01-03 | $16.97 | $18.57 | 352,135 | — | — |