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 | $0.82 | $0.82 | 1,518,094 | — | — |
| 1977-12-29 | $0.82 | $0.82 | 4,369,387 | — | — |
| 1977-12-28 | $0.82 | $0.82 | 2,471,769 | — | — |
| 1977-12-27 | $0.82 | $0.82 | 2,282,007 | — | — |
| 1977-12-23 | $0.83 | $0.83 | 1,839,230 | — | — |
| 1977-12-22 | $0.82 | $0.82 | 3,396,249 | — | — |
| 1977-12-21 | $0.81 | $0.81 | 3,128,637 | — | — |
| 1977-12-20 | $0.79 | $0.79 | 4,427,775 | — | — |
| 1977-12-19 | $0.78 | $0.78 | 1,649,468 | — | — |
| 1977-12-16 | $0.80 | $0.80 | 1,581,348 | — | — |
| 1977-12-15 | $0.82 | $0.82 | 3,770,907 | — | — |
| 1977-12-14 | $0.82 | $0.82 | 1,265,079 | — | — |
| 1977-12-13 | $0.81 | $0.81 | 2,067,917 | — | — |
| 1977-12-12 | $0.81 | $0.81 | 2,729,650 | — | — |
| 1977-12-09 | $0.81 | $0.81 | 2,111,708 | — | — |
| 1977-12-08 | $0.80 | $0.80 | 2,238,216 | — | — |
| 1977-12-07 | $0.80 | $0.80 | 6,038,317 | — | — |
| 1977-12-06 | $0.80 | $0.80 | 4,880,284 | — | — |
| 1977-12-05 | $0.85 | $0.85 | 3,094,577 | — | — |
| 1977-12-02 | $0.87 | $0.87 | 3,367,055 | — | — |
| 1977-12-01 | $0.85 | $0.85 | 3,045,920 | — | — |
| 1977-11-30 | $0.88 | $0.88 | 6,218,348 | — | — |
| 1977-11-29 | $0.83 | $0.83 | 5,099,240 | — | — |
| 1977-11-28 | $0.83 | $0.83 | 1,775,976 | — | — |
| 1977-11-25 | $0.84 | $0.84 | 1,128,839 | — | — |
| 1977-11-23 | $0.84 | $0.84 | 3,182,159 | — | — |
| 1977-11-22 | $0.84 | $0.84 | 3,790,370 | — | — |
| 1977-11-21 | $0.83 | $0.83 | 3,182,159 | — | — |
| 1977-11-18 | $0.82 | $0.82 | 1,766,244 | — | — |
| 1977-11-17 | $0.82 | $0.82 | 3,887,684 | — | — |
| 1977-11-16 | $0.83 | $0.83 | 6,252,408 | — | — |
| 1977-11-15 | $0.81 | $0.81 | 5,031,120 | — | — |
| 1977-11-14 | $0.78 | $0.78 | 1,790,573 | — | — |
| 1977-11-11 | $0.79 | $0.79 | 6,520,020 | — | — |
| 1977-11-10 | $0.77 | $0.77 | 3,177,293 | — | — |
| 1977-11-09 | $0.73 | $0.73 | 2,934,009 | — | — |
| 1977-11-08 | $0.73 | $0.73 | 1,109,377 | — | — |
| 1977-11-07 | $0.74 | $0.74 | 2,111,708 | — | — |
| 1977-11-04 | $0.74 | $0.74 | 2,277,141 | — | — |
| 1977-11-03 | $0.72 | $0.72 | 1,328,332 | — | — |
| 1977-11-02 | $0.72 | $0.72 | 2,423,112 | — | — |
| 1977-11-01 | $0.74 | $0.74 | 1,805,170 | — | — |
| 1977-10-31 | $0.75 | $0.75 | 1,138,571 | — | — |
| 1977-10-28 | $0.75 | $0.75 | 1,625,139 | — | — |
| 1977-10-27 | $0.75 | $0.75 | 2,812,367 | — | — |
| 1977-10-26 | $0.73 | $0.73 | 8,957,729 | — | — |
| 1977-10-25 | $0.71 | $0.71 | 4,666,194 | — | — |
| 1977-10-24 | $0.72 | $0.72 | 1,561,885 | — | — |
| 1977-10-21 | $0.72 | $0.72 | 2,058,186 | — | — |
| 1977-10-20 | $0.72 | $0.72 | 1,221,287 | — | — |
| 1977-10-19 | $0.71 | $0.71 | 3,362,190 | — | — |
| 1977-10-18 | $0.73 | $0.73 | 1,493,766 | — | — |
| 1977-10-17 | $0.75 | $0.75 | 1,625,139 | — | — |
| 1977-10-14 | $0.75 | $0.75 | 1,644,602 | — | — |
| 1977-10-13 | $0.75 | $0.75 | 2,719,919 | — | — |
| 1977-10-12 | $0.74 | $0.74 | 3,123,771 | — | — |
| 1977-10-11 | $0.77 | $0.77 | 1,479,169 | — | — |
| 1977-10-10 | $0.79 | $0.79 | 593,614 | — | — |
| 1977-10-07 | $0.79 | $0.79 | 564,420 | — | — |
| 1977-10-06 | $0.79 | $0.79 | 1,493,766 | — | — |
| 1977-10-05 | $0.79 | $0.79 | 1,299,138 | — | — |
| 1977-10-04 | $0.79 | $0.79 | 2,092,245 | — | — |
| 1977-10-03 | $0.80 | $0.80 | 1,780,841 | — | — |
| 1977-09-30 | $0.81 | $0.81 | 1,464,572 | — | — |
| 1977-09-29 | $0.81 | $0.81 | 2,335,530 | — | — |
| 1977-09-28 | $0.81 | $0.81 | 2,252,813 | — | — |
| 1977-09-27 | $0.81 | $0.81 | 1,960,872 | — | — |
| 1977-09-26 | $0.81 | $0.81 | 1,430,512 | — | — |
| 1977-09-23 | $0.79 | $0.79 | 987,734 | — | — |
| 1977-09-22 | $0.79 | $0.79 | 1,240,750 | — | — |
| 1977-09-21 | $0.77 | $0.77 | 2,067,917 | — | — |
| 1977-09-20 | $0.79 | $0.79 | 1,294,273 | — | — |
| 1977-09-19 | $0.78 | $0.78 | 2,476,635 | — | — |
| 1977-09-16 | $0.80 | $0.80 | 1,245,616 | — | — |
| 1977-09-15 | $0.80 | $0.80 | 1,119,108 | — | — |
| 1977-09-14 | $0.80 | $0.80 | 1,917,081 | — | — |
| 1977-09-13 | $0.79 | $0.79 | 822,301 | — | — |
| 1977-09-12 | $0.78 | $0.78 | 3,221,085 | — | — |
| 1977-09-09 | $0.78 | $0.78 | 2,053,320 | — | — |
| 1977-09-08 | $0.79 | $0.79 | 1,630,005 | — | — |
| 1977-09-07 | $0.81 | $0.81 | 1,746,782 | — | — |
| 1977-09-06 | $0.81 | $0.81 | 1,464,572 | — | — |
| 1977-09-02 | $0.82 | $0.82 | 1,376,989 | — | — |
| 1977-09-01 | $0.82 | $0.82 | 2,272,276 | — | — |
| 1977-08-31 | $0.83 | $0.83 | 1,707,856 | — | — |
| 1977-08-30 | $0.82 | $0.82 | 1,396,452 | — | — |
| 1977-08-29 | $0.83 | $0.83 | 1,308,870 | — | — |
| 1977-08-26 | $0.83 | $0.83 | 3,435,175 | — | — |
| 1977-08-25 | $0.81 | $0.81 | 2,267,410 | — | — |
| 1977-08-24 | $0.82 | $0.82 | 2,593,411 | — | — |
| 1977-08-23 | $0.82 | $0.82 | 4,320,730 | — | — |
| 1977-08-22 | $0.85 | $0.85 | 3,138,368 | — | — |
| 1977-08-19 | $0.83 | $0.83 | 3,542,220 | — | — |
| 1977-08-18 | $0.83 | $0.83 | 3,420,578 | — | — |
| 1977-08-17 | $0.82 | $0.82 | 6,057,780 | — | — |
| 1977-08-16 | $0.81 | $0.81 | 3,702,788 | — | — |
| 1977-08-15 | $0.81 | $0.81 | 3,478,966 | — | — |
| 1977-08-12 | $0.79 | $0.79 | 2,958,338 | — | — |
| 1977-08-11 | $0.78 | $0.78 | 4,924,075 | — | — |
| 1977-08-10 | $0.79 | $0.79 | 5,211,151 | — | — |
| 1977-08-09 | $0.76 | $0.76 | 9,454,029 | — | — |
| 1977-08-08 | $0.77 | $0.77 | 5,814,496 | — | — |
| 1977-08-05 | $0.79 | $0.79 | 3,834,161 | — | — |
| 1977-08-04 | $0.79 | $0.79 | 3,152,965 | — | — |
| 1977-08-03 | $0.77 | $0.77 | 1,892,752 | — | — |
| 1977-08-02 | $0.76 | $0.76 | 1,498,632 | — | — |
| 1977-08-01 | $0.76 | $0.76 | 1,702,990 | — | — |
| 1977-07-29 | $0.76 | $0.76 | 1,717,587 | — | — |
| 1977-07-28 | $0.77 | $0.77 | 1,566,751 | — | — |
| 1977-07-27 | $0.76 | $0.76 | 2,345,261 | — | — |
| 1977-07-26 | $0.76 | $0.76 | 1,099,645 | — | — |
| 1977-07-25 | $0.77 | $0.77 | 2,111,708 | — | — |
| 1977-07-22 | $0.76 | $0.76 | 1,625,139 | — | — |
| 1977-07-21 | $0.76 | $0.76 | 1,620,274 | — | — |
| 1977-07-20 | $0.76 | $0.76 | 1,912,215 | — | — |
| 1977-07-19 | $0.76 | $0.76 | 5,483,629 | — | — |
| 1977-07-18 | $0.77 | $0.77 | 3,474,100 | — | — |
| 1977-07-15 | $0.75 | $0.75 | 3,576,280 | — | — |
| 1977-07-13 | $0.74 | $0.74 | 1,201,825 | — | — |
| 1977-07-12 | $0.74 | $0.74 | 1,795,438 | — | — |
| 1977-07-11 | $0.74 | $0.74 | 939,078 | — | — |
| 1977-07-08 | $0.74 | $0.74 | 2,247,947 | — | — |
| 1977-07-07 | $0.73 | $0.73 | 2,325,798 | — | — |
| 1977-07-06 | $0.74 | $0.74 | 1,435,378 | — | — |
| 1977-07-05 | $0.75 | $0.75 | 2,082,514 | — | — |
| 1977-07-01 | $0.75 | $0.75 | 3,717,385 | — | — |
| 1977-06-30 | $0.76 | $0.76 | 885,555 | — | — |
| 1977-06-29 | $0.76 | $0.76 | 2,622,605 | — | — |
| 1977-06-28 | $0.76 | $0.76 | 3,065,383 | — | — |
| 1977-06-27 | $0.77 | $0.77 | 1,639,736 | — | — |
| 1977-06-24 | $0.76 | $0.76 | 1,508,363 | — | — |
| 1977-06-23 | $0.76 | $0.76 | 1,386,721 | — | — |
| 1977-06-22 | $0.75 | $0.75 | 1,868,424 | — | — |
| 1977-06-21 | $0.75 | $0.75 | 3,342,727 | — | — |
| 1977-06-20 | $0.75 | $0.75 | 1,834,364 | — | — |
| 1977-06-17 | $0.72 | $0.72 | 1,362,392 | — | — |
| 1977-06-16 | $0.72 | $0.72 | 1,265,079 | — | — |
| 1977-06-15 | $0.71 | $0.71 | 2,004,663 | — | — |
| 1977-06-14 | $0.73 | $0.73 | 3,313,533 | — | — |
| 1977-06-13 | $0.71 | $0.71 | 2,311,201 | — | — |
| 1977-06-10 | $0.68 | $0.68 | 2,247,947 | — | — |
| 1977-06-09 | $0.69 | $0.69 | 1,080,182 | — | — |
| 1977-06-08 | $0.68 | $0.68 | 1,401,318 | — | — |
| 1977-06-07 | $0.68 | $0.68 | 2,121,439 | — | — |
| 1977-06-06 | $0.68 | $0.68 | 2,101,977 | — | — |
| 1977-06-03 | $0.69 | $0.69 | 2,802,636 | — | — |
| 1977-06-02 | $0.67 | $0.67 | 2,865,890 | — | — |
| 1977-06-01 | $0.67 | $0.67 | 3,196,756 | — | — |
| 1977-05-31 | $0.66 | $0.66 | 5,201,419 | — | — |
| 1977-05-27 | $0.68 | $0.68 | 4,782,970 | — | — |
| 1977-05-26 | $0.70 | $0.70 | 5,546,883 | — | — |
| 1977-05-25 | $0.70 | $0.70 | 3,367,055 | — | — |
| 1977-05-24 | $0.73 | $0.73 | 3,157,831 | — | — |
| 1977-05-23 | $0.72 | $0.72 | 1,440,243 | — | — |
| 1977-05-20 | $0.73 | $0.73 | 2,812,367 | — | — |
| 1977-05-19 | $0.74 | $0.74 | 763,913 | — | — |
| 1977-05-18 | $0.75 | $0.75 | 3,513,026 | — | — |
| 1977-05-17 | $0.76 | $0.76 | 1,537,557 | — | — |
| 1977-05-16 | $0.75 | $0.75 | 4,914,344 | — | — |
| 1977-05-13 | $0.75 | $0.75 | 2,301,470 | — | — |
| 1977-05-12 | $0.73 | $0.73 | 1,440,243 | — | — |
| 1977-05-11 | $0.73 | $0.73 | 2,369,589 | — | — |
| 1977-05-10 | $0.74 | $0.74 | 1,761,379 | — | — |
| 1977-05-09 | $0.74 | $0.74 | 939,078 | — | — |
| 1977-05-06 | $0.73 | $0.73 | 2,457,172 | — | — |
| 1977-05-05 | $0.74 | $0.74 | 2,028,991 | — | — |
| 1977-05-04 | $0.74 | $0.74 | 1,892,752 | — | — |
| 1977-05-03 | $0.73 | $0.73 | 1,600,811 | — | — |
| 1977-05-02 | $0.73 | $0.73 | 1,513,229 | — | — |
| 1977-04-29 | $0.72 | $0.72 | 2,836,695 | — | — |
| 1977-04-28 | $0.72 | $0.72 | 3,104,308 | — | — |
| 1977-04-27 | $0.70 | $0.70 | 2,968,069 | — | — |
| 1977-04-26 | $0.69 | $0.69 | 3,498,429 | — | — |
| 1977-04-25 | $0.70 | $0.70 | 2,788,039 | — | — |
| 1977-04-22 | $0.70 | $0.70 | 5,522,554 | — | — |
| 1977-04-21 | $0.71 | $0.71 | 5,070,046 | — | — |
| 1977-04-20 | $0.74 | $0.74 | 3,235,682 | — | — |
| 1977-04-19 | $0.75 | $0.75 | 2,890,218 | — | — |
| 1977-04-18 | $0.75 | $0.75 | 7,298,530 | — | — |
| 1977-04-15 | $0.73 | $0.73 | 2,544,754 | — | — |
| 1977-04-14 | $0.73 | $0.73 | 3,313,533 | — | — |
| 1977-04-13 | $0.73 | $0.73 | 3,002,129 | — | — |
| 1977-04-12 | $0.72 | $0.72 | 4,174,759 | — | — |
| 1977-04-11 | $0.72 | $0.72 | 3,269,742 | — | — |
| 1977-04-07 | $0.72 | $0.72 | 3,133,502 | — | — |
| 1977-04-06 | $0.71 | $0.71 | 2,160,365 | — | — |
| 1977-04-05 | $0.71 | $0.71 | 3,070,248 | — | — |
| 1977-04-04 | $0.71 | $0.71 | 1,284,541 | — | — |
| 1977-04-01 | $0.73 | $0.73 | 2,238,216 | — | — |
| 1977-03-31 | $0.71 | $0.71 | 2,651,799 | — | — |
| 1977-03-30 | $0.72 | $0.72 | 2,875,621 | — | — |
| 1977-03-29 | $0.73 | $0.73 | 3,756,310 | — | — |
| 1977-03-28 | $0.73 | $0.73 | 5,357,121 | — | — |
| 1977-03-25 | $0.70 | $0.70 | 5,512,823 | — | — |
| 1977-03-24 | $0.71 | $0.71 | 6,938,469 | — | — |
| 1977-03-23 | $0.74 | $0.74 | 6,247,542 | — | — |
| 1977-03-22 | $0.76 | $0.76 | 3,960,669 | — | — |
| 1977-03-21 | $0.77 | $0.77 | 6,325,393 | — | — |
| 1977-03-18 | $0.79 | $0.79 | 3,556,817 | — | — |
| 1977-03-17 | $0.80 | $0.80 | 4,987,329 | — | — |
| 1977-03-16 | $0.80 | $0.80 | 2,690,725 | — | — |
| 1977-03-15 | $0.80 | $0.80 | 4,403,447 | — | — |
| 1977-03-14 | $0.80 | $0.80 | 2,024,126 | — | — |
| 1977-03-11 | $0.79 | $0.79 | 1,615,408 | — | — |
| 1977-03-10 | $0.80 | $0.80 | 2,369,589 | — | — |
| 1977-03-09 | $0.78 | $0.78 | 1,775,976 | — | — |
| 1977-03-08 | $0.79 | $0.79 | 2,778,307 | — | — |
| 1977-03-07 | $0.82 | $0.82 | 1,931,678 | — | — |
| 1977-03-04 | $0.80 | $0.80 | 1,367,258 | — | — |
| 1977-03-03 | $0.80 | $0.80 | 2,359,858 | — | — |
| 1977-03-02 | $0.79 | $0.79 | 3,513,026 | — | — |
| 1977-03-01 | $0.81 | $0.81 | 3,182,159 | — | — |
| 1977-02-28 | $0.78 | $0.78 | 2,457,172 | — | — |
| 1977-02-25 | $0.78 | $0.78 | 2,569,083 | — | — |
| 1977-02-24 | $0.78 | $0.78 | 1,712,722 | — | — |
| 1977-02-23 | $0.80 | $0.80 | 1,688,393 | — | — |
| 1977-02-22 | $0.81 | $0.81 | 1,279,676 | — | — |
| 1977-02-18 | $0.80 | $0.80 | 1,897,618 | — | — |
| 1977-02-17 | $0.81 | $0.81 | 2,418,246 | — | — |
| 1977-02-16 | $0.81 | $0.81 | 2,569,083 | — | — |
| 1977-02-15 | $0.80 | $0.80 | 5,644,197 | — | — |
| 1977-02-14 | $0.80 | $0.80 | 4,515,357 | — | — |
| 1977-02-11 | $0.79 | $0.79 | 11,551,140 | — | — |
| 1977-02-10 | $0.81 | $0.81 | 8,300,862 | — | — |
| 1977-02-09 | $0.84 | $0.84 | 1,586,214 | — | — |
| 1977-02-08 | $0.85 | $0.85 | 1,746,782 | — | — |
| 1977-02-07 | $0.85 | $0.85 | 1,946,275 | — | — |
| 1977-02-04 | $0.85 | $0.85 | 1,800,304 | — | — |
| 1977-02-03 | $0.85 | $0.85 | 1,625,139 | — | — |
| 1977-02-02 | $0.86 | $0.86 | 2,238,216 | — | — |
| 1977-02-01 | $0.86 | $0.86 | 2,145,768 | — | — |
| 1977-01-31 | $0.85 | $0.85 | 5,624,734 | — | — |
| 1977-01-28 | $0.85 | $0.85 | 3,547,086 | — | — |
| 1977-01-27 | $0.85 | $0.85 | 3,099,442 | — | — |
| 1977-01-26 | $0.86 | $0.86 | 3,965,535 | — | — |
| 1977-01-25 | $0.89 | $0.89 | 5,483,629 | — | — |
| 1977-01-24 | $0.90 | $0.90 | 2,792,904 | — | — |
| 1977-01-21 | $0.90 | $0.90 | 4,033,654 | — | — |
| 1977-01-20 | $0.89 | $0.89 | 2,797,770 | — | — |
| 1977-01-19 | $0.91 | $0.91 | 1,605,677 | — | — |
| 1977-01-18 | $0.91 | $0.91 | 6,738,976 | — | — |
| 1977-01-17 | $0.94 | $0.94 | 2,213,887 | — | — |
| 1977-01-14 | $0.96 | $0.96 | 1,994,932 | — | — |
| 1977-01-13 | $0.93 | $0.93 | 2,982,666 | — | — |
| 1977-01-12 | $0.92 | $0.92 | 3,313,533 | — | — |
| 1977-01-11 | $0.91 | $0.91 | 2,247,947 | — | — |
| 1977-01-10 | $0.92 | $0.92 | 2,739,382 | — | — |
| 1977-01-07 | $0.93 | $0.93 | 2,802,636 | — | — |
| 1977-01-06 | $0.93 | $0.93 | 4,685,656 | — | — |
| 1977-01-05 | $0.94 | $0.94 | 1,936,543 | — | — |
| 1977-01-04 | $0.94 | $0.94 | 4,121,237 | — | — |
| 1977-01-03 | $0.97 | $0.97 | 3,167,562 | — | — |