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 | $14.04 | $28.68 | 21,855 | — | — |
| 1977-12-29 | $14.15 | $28.90 | 28,553 | — | — |
| 1977-12-28 | $14.15 | $28.90 | 22,443 | — | — |
| 1977-12-27 | $14.04 | $28.68 | 21,620 | — | — |
| 1977-12-23 | $14.15 | $28.90 | 31,960 | — | — |
| 1977-12-22 | $14.04 | $28.68 | 43,593 | — | — |
| 1977-12-21 | $13.94 | $28.46 | 36,660 | — | — |
| 1977-12-20 | $14.04 | $28.68 | 23,853 | — | — |
| 1977-12-19 | $13.83 | $28.25 | 24,440 | — | — |
| 1977-12-16 | $13.83 | $28.25 | 26,790 | — | — |
| 1977-12-15 | $13.83 | $28.25 | 28,788 | — | — |
| 1977-12-14 | $14.04 | $28.68 | 32,900 | — | — |
| 1977-12-13 | $14.04 | $28.68 | 50,643 | — | — |
| 1977-12-12 | $13.94 | $28.46 | 26,320 | — | — |
| 1977-12-09 | $14.57 | $29.11 | 27,378 | — | — |
| 1977-12-08 | $14.68 | $29.32 | 51,583 | — | — |
| 1977-12-07 | $14.68 | $29.32 | 35,015 | — | — |
| 1977-12-06 | $14.57 | $29.11 | 37,013 | — | — |
| 1977-12-05 | $14.47 | $28.89 | 32,783 | — | — |
| 1977-12-02 | $14.47 | $28.89 | 26,085 | — | — |
| 1977-12-01 | $14.47 | $28.89 | 36,543 | — | — |
| 1977-11-30 | $14.36 | $28.68 | 29,845 | — | — |
| 1977-11-29 | $14.36 | $28.68 | 34,075 | — | — |
| 1977-11-28 | $14.26 | $28.47 | 32,900 | — | — |
| 1977-11-25 | $14.15 | $28.26 | 12,808 | — | — |
| 1977-11-23 | $14.15 | $28.26 | 18,095 | — | — |
| 1977-11-22 | $14.26 | $28.47 | 76,493 | — | — |
| 1977-11-21 | $14.26 | $28.47 | 14,570 | — | — |
| 1977-11-18 | $14.15 | $28.26 | 16,450 | — | — |
| 1977-11-17 | $14.04 | $28.05 | 25,263 | — | — |
| 1977-11-16 | $14.26 | $28.47 | 53,815 | — | — |
| 1977-11-15 | $14.36 | $28.68 | 31,255 | — | — |
| 1977-11-14 | $14.15 | $28.26 | 21,855 | — | — |
| 1977-11-11 | $14.26 | $28.47 | 228,185 | — | — |
| 1977-11-10 | $14.26 | $28.47 | 22,795 | — | — |
| 1977-11-09 | $14.26 | $28.47 | 96,350 | — | — |
| 1977-11-08 | $14.04 | $28.05 | 35,838 | — | — |
| 1977-11-07 | $13.94 | $27.83 | 44,533 | — | — |
| 1977-11-04 | $13.72 | $27.41 | 37,953 | — | — |
| 1977-11-03 | $13.62 | $27.20 | 37,013 | — | — |
| 1977-11-02 | $13.72 | $27.41 | 39,480 | — | — |
| 1977-11-01 | $13.62 | $27.20 | 57,928 | — | — |
| 1977-10-31 | $13.62 | $27.20 | 30,903 | — | — |
| 1977-10-28 | $13.72 | $27.41 | 28,200 | — | — |
| 1977-10-27 | $13.62 | $27.20 | 36,778 | — | — |
| 1977-10-26 | $13.51 | $26.98 | 24,323 | — | — |
| 1977-10-25 | $13.40 | $26.77 | 42,183 | — | — |
| 1977-10-24 | $13.40 | $26.77 | 26,673 | — | — |
| 1977-10-21 | $13.62 | $27.20 | 16,098 | — | — |
| 1977-10-20 | $13.72 | $27.41 | 54,168 | — | — |
| 1977-10-19 | $13.62 | $27.20 | 18,565 | — | — |
| 1977-10-18 | $13.72 | $27.41 | 20,093 | — | — |
| 1977-10-17 | $13.94 | $27.83 | 23,383 | — | — |
| 1977-10-14 | $13.94 | $27.83 | 12,455 | — | — |
| 1977-10-13 | $14.04 | $28.05 | 48,880 | — | — |
| 1977-10-12 | $14.36 | $28.68 | 15,510 | — | — |
| 1977-10-11 | $14.26 | $28.47 | 19,270 | — | — |
| 1977-10-10 | $14.26 | $28.47 | 15,393 | — | — |
| 1977-10-07 | $14.36 | $28.68 | 20,798 | — | — |
| 1977-10-06 | $14.15 | $28.26 | 18,800 | — | — |
| 1977-10-05 | $14.36 | $28.68 | 16,568 | — | — |
| 1977-10-04 | $14.36 | $28.68 | 15,040 | — | — |
| 1977-10-03 | $14.36 | $28.68 | 27,613 | — | — |
| 1977-09-30 | $14.26 | $28.47 | 23,383 | — | — |
| 1977-09-29 | $14.15 | $28.26 | 17,038 | — | — |
| 1977-09-28 | $13.94 | $27.83 | 14,453 | — | — |
| 1977-09-27 | $13.83 | $27.62 | 13,630 | — | — |
| 1977-09-26 | $14.04 | $28.05 | 23,265 | — | — |
| 1977-09-23 | $13.94 | $27.83 | 27,965 | — | — |
| 1977-09-22 | $14.04 | $28.05 | 12,338 | — | — |
| 1977-09-21 | $14.15 | $28.26 | 23,148 | — | — |
| 1977-09-20 | $14.15 | $28.26 | 14,453 | — | — |
| 1977-09-19 | $14.26 | $28.47 | 15,275 | — | — |
| 1977-09-16 | $14.26 | $28.47 | 19,505 | — | — |
| 1977-09-15 | $14.36 | $28.68 | 20,210 | — | — |
| 1977-09-14 | $14.36 | $28.68 | 32,313 | — | — |
| 1977-09-13 | $14.26 | $28.47 | 23,970 | — | — |
| 1977-09-12 | $14.26 | $28.47 | 17,625 | — | — |
| 1977-09-09 | $14.47 | $28.28 | 54,168 | — | — |
| 1977-09-08 | $14.57 | $28.49 | 18,800 | — | — |
| 1977-09-07 | $14.68 | $28.70 | 20,798 | — | — |
| 1977-09-06 | $14.57 | $28.49 | 22,090 | — | — |
| 1977-09-02 | $14.57 | $28.49 | 19,035 | — | — |
| 1977-09-01 | $14.47 | $28.28 | 19,153 | — | — |
| 1977-08-31 | $14.36 | $28.07 | 42,300 | — | — |
| 1977-08-30 | $14.36 | $28.07 | 15,040 | — | — |
| 1977-08-29 | $14.36 | $28.07 | 33,488 | — | — |
| 1977-08-26 | $14.36 | $28.07 | 18,918 | — | — |
| 1977-08-25 | $14.36 | $28.07 | 31,255 | — | — |
| 1977-08-24 | $14.36 | $28.07 | 30,315 | — | — |
| 1977-08-23 | $14.26 | $27.86 | 18,918 | — | — |
| 1977-08-22 | $14.36 | $28.07 | 14,335 | — | — |
| 1977-08-19 | $14.47 | $28.28 | 18,448 | — | — |
| 1977-08-18 | $14.47 | $28.28 | 21,738 | — | — |
| 1977-08-17 | $14.57 | $28.49 | 53,933 | — | — |
| 1977-08-16 | $14.47 | $28.28 | 24,793 | — | — |
| 1977-08-15 | $14.57 | $28.49 | 26,790 | — | — |
| 1977-08-12 | $14.57 | $28.49 | 17,978 | — | — |
| 1977-08-11 | $14.68 | $28.70 | 13,748 | — | — |
| 1977-08-10 | $14.68 | $28.70 | 15,980 | — | — |
| 1977-08-09 | $14.68 | $28.70 | 15,510 | — | — |
| 1977-08-08 | $14.79 | $28.90 | 27,613 | — | — |
| 1977-08-05 | $14.79 | $28.90 | 14,570 | — | — |
| 1977-08-04 | $14.79 | $28.90 | 27,613 | — | — |
| 1977-08-03 | $14.68 | $28.70 | 20,915 | — | — |
| 1977-08-02 | $14.79 | $28.90 | 21,620 | — | — |
| 1977-08-01 | $14.68 | $28.70 | 27,965 | — | — |
| 1977-07-29 | $14.68 | $28.70 | 32,195 | — | — |
| 1977-07-28 | $14.89 | $29.11 | 25,850 | — | — |
| 1977-07-27 | $15.00 | $29.32 | 23,500 | — | — |
| 1977-07-26 | $15.11 | $29.53 | 20,798 | — | — |
| 1977-07-25 | $15.11 | $29.53 | 25,733 | — | — |
| 1977-07-22 | $15.11 | $29.53 | 47,000 | — | — |
| 1977-07-21 | $15.21 | $29.74 | 31,255 | — | — |
| 1977-07-20 | $15.11 | $29.53 | 27,848 | — | — |
| 1977-07-19 | $15.00 | $29.32 | 63,450 | — | — |
| 1977-07-18 | $15.11 | $29.53 | 68,855 | — | — |
| 1977-07-15 | $15.11 | $29.53 | 54,638 | — | — |
| 1977-07-13 | $15.11 | $29.53 | 39,010 | — | — |
| 1977-07-12 | $15.11 | $29.53 | 82,133 | — | — |
| 1977-07-11 | $14.89 | $29.11 | 40,068 | — | — |
| 1977-07-08 | $15.00 | $29.32 | 27,378 | — | — |
| 1977-07-07 | $14.79 | $28.90 | 37,953 | — | — |
| 1977-07-06 | $14.79 | $28.90 | 24,675 | — | — |
| 1977-07-05 | $14.57 | $28.49 | 22,560 | — | — |
| 1977-07-01 | $14.57 | $28.49 | 17,038 | — | — |
| 1977-06-30 | $14.57 | $28.49 | 36,308 | — | — |
| 1977-06-29 | $14.47 | $28.28 | 41,243 | — | — |
| 1977-06-28 | $14.57 | $28.49 | 35,955 | — | — |
| 1977-06-27 | $14.57 | $28.49 | 42,418 | — | — |
| 1977-06-24 | $14.36 | $28.07 | 40,655 | — | — |
| 1977-06-23 | $14.15 | $27.66 | 36,190 | — | — |
| 1977-06-22 | $14.04 | $27.45 | 26,555 | — | — |
| 1977-06-21 | $14.36 | $28.07 | 33,018 | — | — |
| 1977-06-20 | $14.15 | $27.66 | 31,960 | — | — |
| 1977-06-17 | $14.04 | $27.45 | 33,958 | — | — |
| 1977-06-16 | $14.04 | $27.45 | 31,960 | — | — |
| 1977-06-15 | $13.94 | $27.24 | 19,623 | — | — |
| 1977-06-14 | $13.94 | $27.24 | 35,720 | — | — |
| 1977-06-13 | $13.72 | $26.82 | 27,965 | — | — |
| 1977-06-10 | $13.94 | $27.24 | 57,458 | — | — |
| 1977-06-09 | $14.47 | $27.68 | 27,143 | — | — |
| 1977-06-08 | $14.36 | $27.47 | 68,738 | — | — |
| 1977-06-07 | $14.36 | $27.47 | 32,313 | — | — |
| 1977-06-06 | $14.15 | $27.07 | 25,850 | — | — |
| 1977-06-03 | $14.04 | $26.86 | 29,375 | — | — |
| 1977-06-02 | $14.04 | $26.86 | 15,393 | — | — |
| 1977-06-01 | $13.94 | $26.66 | 19,153 | — | — |
| 1977-05-31 | $13.94 | $26.66 | 23,618 | — | — |
| 1977-05-27 | $13.83 | $26.46 | 17,508 | — | — |
| 1977-05-26 | $13.94 | $26.66 | 22,325 | — | — |
| 1977-05-25 | $13.94 | $26.66 | 22,560 | — | — |
| 1977-05-24 | $13.83 | $26.46 | 27,260 | — | — |
| 1977-05-23 | $13.83 | $26.46 | 26,790 | — | — |
| 1977-05-20 | $13.72 | $26.25 | 18,330 | — | — |
| 1977-05-19 | $13.72 | $26.25 | 30,903 | — | — |
| 1977-05-18 | $13.83 | $26.46 | 49,468 | — | — |
| 1977-05-17 | $13.72 | $26.25 | 35,250 | — | — |
| 1977-05-16 | $13.83 | $26.46 | 22,913 | — | — |
| 1977-05-13 | $13.62 | $26.05 | 19,975 | — | — |
| 1977-05-12 | $13.62 | $26.05 | 25,145 | — | — |
| 1977-05-11 | $13.83 | $26.46 | 27,260 | — | — |
| 1977-05-10 | $13.72 | $26.25 | 34,075 | — | — |
| 1977-05-09 | $13.51 | $25.85 | 32,313 | — | — |
| 1977-05-06 | $13.51 | $25.85 | 21,738 | — | — |
| 1977-05-05 | $13.51 | $25.85 | 22,325 | — | — |
| 1977-05-04 | $13.62 | $26.05 | 17,743 | — | — |
| 1977-05-03 | $13.51 | $25.85 | 29,140 | — | — |
| 1977-05-02 | $13.51 | $25.85 | 27,260 | — | — |
| 1977-04-29 | $13.51 | $25.85 | 15,628 | — | — |
| 1977-04-28 | $13.51 | $25.85 | 11,280 | — | — |
| 1977-04-27 | $13.40 | $25.64 | 22,208 | — | — |
| 1977-04-26 | $13.40 | $25.64 | 23,970 | — | — |
| 1977-04-25 | $13.19 | $25.24 | 26,320 | — | — |
| 1977-04-22 | $13.30 | $25.44 | 20,445 | — | — |
| 1977-04-21 | $13.30 | $25.44 | 19,270 | — | — |
| 1977-04-20 | $13.40 | $25.64 | 41,125 | — | — |
| 1977-04-19 | $13.40 | $25.64 | 24,323 | — | — |
| 1977-04-18 | $13.51 | $25.85 | 26,438 | — | — |
| 1977-04-15 | $13.51 | $25.85 | 26,085 | — | — |
| 1977-04-14 | $13.51 | $25.85 | 29,140 | — | — |
| 1977-04-13 | $13.51 | $25.85 | 35,250 | — | — |
| 1977-04-12 | $13.30 | $25.44 | 22,443 | — | — |
| 1977-04-11 | $13.40 | $25.64 | 21,503 | — | — |
| 1977-04-07 | $13.19 | $25.24 | 21,503 | — | — |
| 1977-04-06 | $13.30 | $25.44 | 12,338 | — | — |
| 1977-04-05 | $13.19 | $25.24 | 25,968 | — | — |
| 1977-04-04 | $13.30 | $25.44 | 31,138 | — | — |
| 1977-04-01 | $13.19 | $25.24 | 17,038 | — | — |
| 1977-03-31 | $13.09 | $25.03 | 27,730 | — | — |
| 1977-03-30 | $13.19 | $25.24 | 31,020 | — | — |
| 1977-03-29 | $13.19 | $25.24 | 21,503 | — | — |
| 1977-03-28 | $13.09 | $25.03 | 30,198 | — | — |
| 1977-03-25 | $13.09 | $25.03 | 24,088 | — | — |
| 1977-03-24 | $13.09 | $25.03 | 22,795 | — | — |
| 1977-03-23 | $12.98 | $24.83 | 23,383 | — | — |
| 1977-03-22 | $13.09 | $25.03 | 20,680 | — | — |
| 1977-03-21 | $13.30 | $25.44 | 19,858 | — | — |
| 1977-03-18 | $13.30 | $25.44 | 12,455 | — | — |
| 1977-03-17 | $13.19 | $25.24 | 16,450 | — | — |
| 1977-03-16 | $13.30 | $25.44 | 19,035 | — | — |
| 1977-03-15 | $13.30 | $25.44 | 25,498 | — | — |
| 1977-03-14 | $13.09 | $25.03 | 18,683 | — | — |
| 1977-03-11 | $13.09 | $25.03 | 25,850 | — | — |
| 1977-03-10 | $13.09 | $25.03 | 49,350 | — | — |
| 1977-03-09 | $13.62 | $25.46 | 39,010 | — | — |
| 1977-03-08 | $13.62 | $25.46 | 27,378 | — | — |
| 1977-03-07 | $13.51 | $25.26 | 19,505 | — | — |
| 1977-03-04 | $13.51 | $25.26 | 31,960 | — | — |
| 1977-03-03 | $13.40 | $25.06 | 27,025 | — | — |
| 1977-03-02 | $13.40 | $25.06 | 23,735 | — | — |
| 1977-03-01 | $13.40 | $25.06 | 24,793 | — | — |
| 1977-02-28 | $13.30 | $24.86 | 66,740 | — | — |
| 1977-02-25 | $13.19 | $24.66 | 21,033 | — | — |
| 1977-02-24 | $13.30 | $24.86 | 23,265 | — | — |
| 1977-02-23 | $13.30 | $24.86 | 15,628 | — | — |
| 1977-02-22 | $13.19 | $24.66 | 23,618 | — | — |
| 1977-02-18 | $13.19 | $24.66 | 39,950 | — | — |
| 1977-02-17 | $13.30 | $24.86 | 29,375 | — | — |
| 1977-02-16 | $13.30 | $24.86 | 31,138 | — | — |
| 1977-02-15 | $13.09 | $24.47 | 27,378 | — | — |
| 1977-02-14 | $13.09 | $24.47 | 30,668 | — | — |
| 1977-02-11 | $13.30 | $24.86 | 31,608 | — | — |
| 1977-02-10 | $13.19 | $24.66 | 38,188 | — | — |
| 1977-02-09 | $13.30 | $24.86 | 49,350 | — | — |
| 1977-02-08 | $13.51 | $25.26 | 35,368 | — | — |
| 1977-02-07 | $13.40 | $25.06 | 128,663 | — | — |
| 1977-02-04 | $13.83 | $25.86 | 28,083 | — | — |
| 1977-02-03 | $13.62 | $25.46 | 23,970 | — | — |
| 1977-02-02 | $13.62 | $25.46 | 34,898 | — | — |
| 1977-02-01 | $13.62 | $25.46 | 30,668 | — | — |
| 1977-01-31 | $13.72 | $25.66 | 36,425 | — | — |
| 1977-01-28 | $13.72 | $25.66 | 29,140 | — | — |
| 1977-01-27 | $13.72 | $25.66 | 40,890 | — | — |
| 1977-01-26 | $13.62 | $25.46 | 44,063 | — | — |
| 1977-01-25 | $13.62 | $25.46 | 93,530 | — | — |
| 1977-01-24 | $13.62 | $25.46 | 65,683 | — | — |
| 1977-01-21 | $13.30 | $24.86 | 39,598 | — | — |
| 1977-01-20 | $13.30 | $24.86 | 27,495 | — | — |
| 1977-01-19 | $13.19 | $24.66 | 45,120 | — | — |
| 1977-01-18 | $13.19 | $24.66 | 43,358 | — | — |
| 1977-01-17 | $13.09 | $24.47 | 34,663 | — | — |
| 1977-01-14 | $13.09 | $24.47 | 25,380 | — | — |
| 1977-01-13 | $13.09 | $24.47 | 27,143 | — | — |
| 1977-01-12 | $13.09 | $24.47 | 39,950 | — | — |
| 1977-01-11 | $12.98 | $24.27 | 49,233 | — | — |
| 1977-01-10 | $12.98 | $24.27 | 47,823 | — | — |
| 1977-01-07 | $13.19 | $24.66 | 53,580 | — | — |
| 1977-01-06 | $13.19 | $24.66 | 59,103 | — | — |
| 1977-01-05 | $12.98 | $24.27 | 38,540 | — | — |
| 1977-01-04 | $12.98 | $24.27 | 45,120 | — | — |
| 1977-01-03 | $12.98 | $24.27 | 56,165 | — | — |