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 | $10.75 | $10.93 | 42,600 | — | — |
| 1977-12-29 | $10.75 | $10.93 | 43,500 | — | — |
| 1977-12-28 | $10.50 | $10.67 | 41,800 | — | — |
| 1977-12-27 | $10.50 | $10.67 | 35,300 | — | — |
| 1977-12-23 | $10.50 | $10.67 | 30,000 | — | — |
| 1977-12-22 | $10.50 | $10.67 | 48,700 | — | — |
| 1977-12-21 | $10.50 | $10.67 | 47,400 | — | — |
| 1977-12-20 | $10.38 | $10.55 | 48,900 | — | — |
| 1977-12-19 | $10.38 | $10.55 | 142,400 | — | — |
| 1977-12-16 | $10.50 | $10.67 | 35,500 | — | — |
| 1977-12-15 | $10.50 | $10.67 | 42,200 | — | — |
| 1977-12-14 | $10.50 | $10.67 | 70,600 | — | — |
| 1977-12-13 | $10.50 | $10.67 | 46,800 | — | — |
| 1977-12-12 | $10.63 | $10.80 | 44,600 | — | — |
| 1977-12-09 | $10.50 | $10.67 | 53,400 | — | — |
| 1977-12-08 | $10.63 | $10.80 | 150,200 | — | — |
| 1977-12-07 | $10.63 | $10.80 | 47,300 | — | — |
| 1977-12-06 | $10.63 | $10.80 | 46,900 | — | — |
| 1977-12-05 | $10.63 | $10.80 | 45,100 | — | — |
| 1977-12-02 | $10.75 | $10.93 | 36,200 | — | — |
| 1977-12-01 | $10.63 | $10.80 | 63,500 | — | — |
| 1977-11-30 | $10.63 | $10.80 | 65,000 | — | — |
| 1977-11-29 | $10.50 | $10.67 | 81,100 | — | — |
| 1977-11-28 | $10.63 | $10.80 | 50,500 | — | — |
| 1977-11-25 | $10.63 | $10.80 | 40,500 | — | — |
| 1977-11-23 | $10.88 | $11.05 | 51,700 | — | — |
| 1977-11-22 | $10.88 | $11.05 | 57,600 | — | — |
| 1977-11-21 | $10.88 | $11.05 | 56,000 | — | — |
| 1977-11-18 | $10.88 | $11.05 | 51,100 | — | — |
| 1977-11-17 | $10.75 | $10.93 | 79,400 | — | — |
| 1977-11-16 | $10.75 | $10.93 | 151,400 | — | — |
| 1977-11-15 | $10.50 | $10.67 | 283,600 | — | — |
| 1977-11-14 | $10.75 | $10.93 | 215,500 | — | — |
| 1977-11-11 | $11.00 | $11.18 | 61,600 | — | — |
| 1977-11-10 | $11.25 | $11.43 | 95,600 | — | — |
| 1977-11-09 | $11.13 | $11.31 | 48,400 | — | — |
| 1977-11-08 | $11.38 | $11.56 | 31,600 | — | — |
| 1977-11-07 | $11.25 | $11.43 | 27,100 | — | — |
| 1977-11-04 | $11.13 | $11.31 | 22,900 | — | — |
| 1977-11-03 | $11.13 | $11.31 | 30,400 | — | — |
| 1977-11-02 | $11.00 | $11.18 | 60,800 | — | — |
| 1977-11-01 | $11.00 | $11.18 | 28,100 | — | — |
| 1977-10-31 | $11.25 | $11.43 | 20,600 | — | — |
| 1977-10-28 | $11.13 | $11.31 | 31,200 | — | — |
| 1977-10-27 | $11.25 | $11.43 | 16,100 | — | — |
| 1977-10-26 | $11.25 | $11.43 | 22,400 | — | — |
| 1977-10-25 | $11.13 | $11.31 | 49,800 | — | — |
| 1977-10-24 | $11.13 | $11.31 | 24,500 | — | — |
| 1977-10-21 | $11.25 | $11.43 | 11,600 | — | — |
| 1977-10-20 | $11.25 | $11.43 | 17,200 | — | — |
| 1977-10-19 | $11.38 | $11.56 | 95,700 | — | — |
| 1977-10-18 | $11.25 | $11.43 | 17,200 | — | — |
| 1977-10-17 | $11.13 | $11.31 | 19,700 | — | — |
| 1977-10-14 | $11.25 | $11.43 | 50,300 | — | — |
| 1977-10-13 | $11.25 | $11.43 | 169,300 | — | — |
| 1977-10-12 | $11.75 | $11.94 | 22,800 | — | — |
| 1977-10-11 | $11.75 | $11.94 | 15,600 | — | — |
| 1977-10-10 | $11.38 | $11.56 | 17,200 | — | — |
| 1977-10-07 | $11.50 | $11.69 | 31,400 | — | — |
| 1977-10-06 | $11.50 | $11.69 | 113,000 | — | — |
| 1977-10-05 | $11.50 | $11.69 | 21,000 | — | — |
| 1977-10-04 | $11.25 | $11.43 | 27,800 | — | — |
| 1977-10-03 | $11.25 | $11.43 | 20,100 | — | — |
| 1977-09-30 | $11.38 | $11.56 | 18,100 | — | — |
| 1977-09-29 | $11.25 | $11.43 | 15,500 | — | — |
| 1977-09-28 | $11.13 | $11.31 | 17,500 | — | — |
| 1977-09-27 | $11.25 | $11.43 | 12,200 | — | — |
| 1977-09-26 | $11.38 | $11.56 | 18,000 | — | — |
| 1977-09-23 | $11.38 | $11.56 | 35,600 | — | — |
| 1977-09-22 | $11.38 | $11.56 | 19,600 | — | — |
| 1977-09-21 | $11.25 | $11.43 | 26,000 | — | — |
| 1977-09-20 | $11.38 | $11.56 | 20,200 | — | — |
| 1977-09-19 | $11.50 | $11.69 | 18,800 | — | — |
| 1977-09-16 | $11.50 | $11.69 | 25,000 | — | — |
| 1977-09-15 | $11.50 | $11.69 | 30,800 | — | — |
| 1977-09-14 | $11.25 | $11.43 | 19,200 | — | — |
| 1977-09-13 | $11.50 | $11.69 | 18,300 | — | — |
| 1977-09-12 | $11.50 | $11.69 | 18,700 | — | — |
| 1977-09-09 | $11.50 | $11.69 | 15,700 | — | — |
| 1977-09-08 | $11.63 | $11.82 | 21,000 | — | — |
| 1977-09-07 | $11.50 | $11.69 | 17,100 | — | — |
| 1977-09-06 | $11.63 | $11.82 | 19,800 | — | — |
| 1977-09-02 | $11.63 | $11.82 | 21,000 | — | — |
| 1977-09-01 | $11.50 | $11.69 | 23,500 | — | — |
| 1977-08-31 | $11.38 | $11.56 | 26,700 | — | — |
| 1977-08-30 | $11.63 | $11.82 | 24,100 | — | — |
| 1977-08-29 | $11.63 | $11.82 | 46,100 | — | — |
| 1977-08-26 | $11.88 | $12.07 | 38,600 | — | — |
| 1977-08-25 | $12.25 | $12.45 | 35,000 | — | — |
| 1977-08-24 | $12.13 | $12.32 | 22,400 | — | — |
| 1977-08-23 | $12.00 | $12.20 | 34,100 | — | — |
| 1977-08-22 | $12.13 | $12.32 | 24,500 | — | — |
| 1977-08-19 | $11.88 | $12.07 | 17,100 | — | — |
| 1977-08-18 | $12.00 | $12.20 | 18,100 | — | — |
| 1977-08-17 | $11.88 | $12.07 | 21,800 | — | — |
| 1977-08-16 | $12.00 | $12.20 | 29,000 | — | — |
| 1977-08-15 | $12.13 | $12.32 | 19,400 | — | — |
| 1977-08-12 | $12.25 | $12.45 | 28,400 | — | — |
| 1977-08-11 | $12.25 | $12.45 | 101,500 | — | — |
| 1977-08-10 | $12.13 | $12.32 | 26,900 | — | — |
| 1977-08-09 | $12.00 | $12.20 | 52,000 | — | — |
| 1977-08-08 | $12.00 | $12.20 | 37,900 | — | — |
| 1977-08-05 | $12.13 | $12.32 | 26,000 | — | — |
| 1977-08-04 | $12.00 | $12.20 | 15,400 | — | — |
| 1977-08-03 | $12.00 | $12.20 | 72,000 | — | — |
| 1977-08-02 | $12.00 | $12.20 | 39,200 | — | — |
| 1977-08-01 | $12.00 | $12.20 | 26,000 | — | — |
| 1977-07-29 | $12.13 | $12.32 | 26,600 | — | — |
| 1977-07-28 | $12.25 | $12.45 | 65,300 | — | — |
| 1977-07-27 | $12.13 | $12.32 | 44,300 | — | — |
| 1977-07-26 | $12.13 | $12.32 | 22,700 | — | — |
| 1977-07-25 | $12.13 | $12.32 | 22,300 | — | — |
| 1977-07-22 | $12.25 | $12.45 | 23,800 | — | — |
| 1977-07-21 | $12.00 | $12.20 | 26,600 | — | — |
| 1977-07-20 | $12.00 | $12.20 | 26,700 | — | — |
| 1977-07-19 | $12.25 | $12.45 | 50,000 | — | — |
| 1977-07-18 | $12.25 | $12.45 | 34,300 | — | — |
| 1977-07-15 | $12.13 | $12.32 | 56,700 | — | — |
| 1977-07-13 | $12.00 | $12.20 | 44,500 | — | — |
| 1977-07-12 | $12.00 | $12.20 | 59,600 | — | — |
| 1977-07-11 | $12.00 | $12.20 | 55,200 | — | — |
| 1977-07-08 | $11.88 | $12.07 | 38,700 | — | — |
| 1977-07-07 | $11.63 | $11.82 | 29,300 | — | — |
| 1977-07-06 | $11.75 | $11.94 | 35,900 | — | — |
| 1977-07-05 | $11.75 | $11.94 | 38,600 | — | — |
| 1977-07-01 | $11.75 | $11.94 | 26,500 | — | — |
| 1977-06-30 | $11.63 | $11.82 | 31,500 | — | — |
| 1977-06-29 | $11.38 | $11.56 | 35,600 | — | — |
| 1977-06-28 | $11.50 | $11.69 | 34,200 | — | — |
| 1977-06-27 | $11.38 | $11.56 | 29,600 | — | — |
| 1977-06-24 | $11.25 | $11.43 | 27,600 | — | — |
| 1977-06-23 | $11.38 | $11.56 | 34,700 | — | — |
| 1977-06-22 | $11.25 | $11.43 | 34,900 | — | — |
| 1977-06-21 | $11.25 | $11.43 | 38,500 | — | — |
| 1977-06-20 | $11.13 | $11.31 | 32,600 | — | — |
| 1977-06-17 | $11.25 | $11.43 | 79,100 | — | — |
| 1977-06-16 | $11.25 | $11.43 | 27,800 | — | — |
| 1977-06-15 | $11.13 | $11.31 | 22,900 | — | — |
| 1977-06-14 | $11.25 | $11.43 | 29,400 | — | — |
| 1977-06-13 | $11.13 | $11.31 | 28,700 | — | — |
| 1977-06-10 | $11.13 | $11.31 | 41,800 | — | — |
| 1977-06-09 | $11.25 | $11.43 | 23,400 | — | — |
| 1977-06-08 | $11.25 | $11.43 | 32,400 | — | — |
| 1977-06-07 | $11.13 | $11.31 | 22,700 | — | — |
| 1977-06-06 | $11.25 | $11.43 | 28,300 | — | — |
| 1977-06-03 | $11.13 | $11.31 | 47,300 | — | — |
| 1977-06-02 | $11.00 | $11.18 | 52,200 | — | — |
| 1977-06-01 | $11.25 | $11.43 | 22,600 | — | — |
| 1977-05-31 | $11.13 | $11.31 | 29,800 | — | — |
| 1977-05-27 | $11.00 | $11.18 | 33,300 | — | — |
| 1977-05-26 | $11.13 | $11.31 | 34,200 | — | — |
| 1977-05-25 | $11.13 | $11.31 | 51,100 | — | — |
| 1977-05-24 | $11.38 | $11.56 | 49,400 | — | — |
| 1977-05-23 | $11.38 | $11.56 | 27,700 | — | — |
| 1977-05-20 | $11.38 | $11.56 | 25,900 | — | — |
| 1977-05-19 | $11.38 | $11.56 | 26,500 | — | — |
| 1977-05-18 | $11.38 | $11.56 | 97,100 | — | — |
| 1977-05-17 | $11.25 | $11.43 | 24,500 | — | — |
| 1977-05-16 | $11.25 | $11.43 | 24,000 | — | — |
| 1977-05-13 | $11.25 | $11.43 | 38,800 | — | — |
| 1977-05-12 | $11.13 | $11.31 | 21,300 | — | — |
| 1977-05-11 | $11.13 | $11.31 | 26,400 | — | — |
| 1977-05-10 | $11.13 | $11.31 | 26,900 | — | — |
| 1977-05-09 | $11.13 | $11.31 | 27,100 | — | — |
| 1977-05-06 | $11.25 | $11.43 | 31,100 | — | — |
| 1977-05-05 | $11.13 | $11.31 | 51,500 | — | — |
| 1977-05-04 | $11.13 | $11.31 | 45,600 | — | — |
| 1977-05-03 | $11.00 | $11.18 | 39,600 | — | — |
| 1977-05-02 | $11.25 | $11.43 | 26,400 | — | — |
| 1977-04-29 | $11.13 | $11.31 | 18,500 | — | — |
| 1977-04-28 | $11.00 | $11.18 | 18,800 | — | — |
| 1977-04-27 | $11.13 | $11.31 | 36,400 | — | — |
| 1977-04-26 | $11.00 | $11.18 | 30,100 | — | — |
| 1977-04-25 | $11.25 | $11.43 | 29,500 | — | — |
| 1977-04-22 | $11.13 | $11.31 | 21,100 | — | — |
| 1977-04-21 | $11.00 | $11.18 | 22,700 | — | — |
| 1977-04-20 | $11.13 | $11.31 | 31,000 | — | — |
| 1977-04-19 | $11.25 | $11.43 | 31,800 | — | — |
| 1977-04-18 | $11.25 | $11.43 | 32,000 | — | — |
| 1977-04-15 | $11.13 | $11.31 | 26,900 | — | — |
| 1977-04-14 | $11.13 | $11.31 | 82,300 | — | — |
| 1977-04-13 | $11.13 | $11.31 | 25,700 | — | — |
| 1977-04-12 | $11.13 | $11.31 | 39,000 | — | — |
| 1977-04-11 | $11.00 | $11.18 | 40,700 | — | — |
| 1977-04-07 | $11.00 | $11.18 | 33,000 | — | — |
| 1977-04-06 | $11.00 | $11.18 | 33,700 | — | — |
| 1977-04-05 | $11.00 | $11.18 | 26,100 | — | — |
| 1977-04-04 | $10.88 | $11.05 | 30,600 | — | — |
| 1977-04-01 | $11.00 | $11.18 | 50,300 | — | — |
| 1977-03-31 | $11.00 | $11.18 | 19,100 | — | — |
| 1977-03-30 | $10.88 | $11.05 | 33,600 | — | — |
| 1977-03-29 | $11.00 | $11.18 | 37,700 | — | — |
| 1977-03-28 | $11.00 | $11.18 | 32,000 | — | — |
| 1977-03-25 | $10.88 | $11.05 | 31,700 | — | — |
| 1977-03-24 | $11.00 | $11.18 | 22,900 | — | — |
| 1977-03-23 | $11.00 | $11.18 | 27,900 | — | — |
| 1977-03-22 | $11.00 | $11.18 | 24,600 | — | — |
| 1977-03-21 | $11.00 | $11.18 | 23,800 | — | — |
| 1977-03-18 | $11.13 | $11.31 | 36,800 | — | — |
| 1977-03-17 | $11.00 | $11.18 | 38,000 | — | — |
| 1977-03-16 | $11.00 | $11.18 | 27,200 | — | — |
| 1977-03-15 | $11.00 | $11.18 | 48,600 | — | — |
| 1977-03-14 | $11.13 | $11.31 | 27,500 | — | — |
| 1977-03-11 | $11.00 | $11.18 | 22,000 | — | — |
| 1977-03-10 | $11.00 | $11.18 | 34,500 | — | — |
| 1977-03-09 | $11.13 | $11.31 | 18,900 | — | — |
| 1977-03-08 | $11.13 | $11.31 | 25,900 | — | — |
| 1977-03-07 | $11.25 | $11.43 | 34,500 | — | — |
| 1977-03-04 | $11.13 | $11.31 | 25,900 | — | — |
| 1977-03-03 | $11.00 | $11.18 | 24,000 | — | — |
| 1977-03-02 | $11.00 | $11.18 | 28,100 | — | — |
| 1977-03-01 | $11.13 | $11.31 | 20,000 | — | — |
| 1977-02-28 | $11.00 | $11.18 | 26,400 | — | — |
| 1977-02-25 | $11.13 | $11.31 | 28,900 | — | — |
| 1977-02-24 | $11.13 | $11.31 | 30,400 | — | — |
| 1977-02-23 | $11.13 | $11.31 | 39,400 | — | — |
| 1977-02-22 | $11.50 | $11.69 | 39,900 | — | — |
| 1977-02-18 | $11.38 | $11.56 | 28,000 | — | — |
| 1977-02-17 | $11.38 | $11.56 | 78,200 | — | — |
| 1977-02-16 | $11.38 | $11.56 | 35,400 | — | — |
| 1977-02-15 | $11.38 | $11.56 | 42,800 | — | — |
| 1977-02-14 | $11.25 | $11.43 | 34,100 | — | — |
| 1977-02-11 | $11.25 | $11.43 | 29,600 | — | — |
| 1977-02-10 | $11.38 | $11.56 | 31,300 | — | — |
| 1977-02-09 | $11.50 | $11.69 | 54,100 | — | — |
| 1977-02-08 | $11.50 | $11.69 | 37,000 | — | — |
| 1977-02-07 | $11.63 | $11.82 | 38,900 | — | — |
| 1977-02-04 | $11.50 | $11.69 | 27,100 | — | — |
| 1977-02-03 | $11.63 | $11.82 | 69,800 | — | — |
| 1977-02-02 | $11.50 | $11.69 | 53,400 | — | — |
| 1977-02-01 | $11.50 | $11.69 | 56,900 | — | — |
| 1977-01-31 | $11.50 | $11.69 | 56,700 | — | — |
| 1977-01-28 | $11.50 | $11.69 | 122,100 | — | — |
| 1977-01-27 | $11.50 | $11.69 | 80,100 | — | — |
| 1977-01-26 | $11.50 | $11.69 | 74,700 | — | — |
| 1977-01-25 | $11.25 | $11.43 | 97,400 | — | — |
| 1977-01-24 | $11.25 | $11.43 | 77,800 | — | — |
| 1977-01-21 | $11.25 | $11.43 | 60,300 | — | — |
| 1977-01-20 | $11.13 | $11.31 | 62,300 | — | — |
| 1977-01-19 | $11.13 | $11.31 | 50,500 | — | — |
| 1977-01-18 | $11.13 | $11.31 | 64,600 | — | — |
| 1977-01-17 | $11.13 | $11.31 | 59,500 | — | — |
| 1977-01-14 | $11.13 | $11.31 | 47,600 | — | — |
| 1977-01-13 | $11.00 | $11.18 | 118,700 | — | — |
| 1977-01-12 | $11.00 | $11.18 | 67,600 | — | — |
| 1977-01-11 | $11.00 | $11.18 | 84,400 | — | — |
| 1977-01-10 | $11.00 | $11.18 | 73,700 | — | — |
| 1977-01-07 | $10.88 | $11.05 | 91,100 | — | — |
| 1977-01-06 | $11.00 | $11.18 | 79,000 | — | — |
| 1977-01-05 | $10.88 | $11.05 | 76,900 | — | — |
| 1977-01-04 | $10.88 | $11.05 | 97,400 | — | — |
| 1977-01-03 | $10.88 | $11.05 | 98,600 | — | — |