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 | $8.25 | $12.89 | 36,800 | — | — |
| 1977-12-29 | $8.25 | $12.89 | 46,600 | — | — |
| 1977-12-28 | $8.31 | $12.99 | 48,800 | — | — |
| 1977-12-27 | $8.31 | $12.99 | 23,800 | — | — |
| 1977-12-23 | $8.31 | $12.99 | 213,600 | — | — |
| 1977-12-22 | $8.31 | $12.99 | 72,400 | — | — |
| 1977-12-21 | $8.25 | $12.89 | 54,800 | — | — |
| 1977-12-20 | $8.25 | $12.89 | 87,600 | — | — |
| 1977-12-19 | $8.25 | $12.89 | 117,800 | — | — |
| 1977-12-16 | $8.38 | $13.09 | 38,000 | — | — |
| 1977-12-15 | $8.31 | $12.99 | 235,800 | — | — |
| 1977-12-14 | $8.38 | $13.09 | 241,600 | — | — |
| 1977-12-13 | $8.38 | $13.09 | 86,600 | — | — |
| 1977-12-12 | $8.38 | $13.09 | 47,200 | — | — |
| 1977-12-09 | $8.38 | $13.09 | 37,200 | — | — |
| 1977-12-08 | $8.38 | $13.09 | 101,000 | — | — |
| 1977-12-07 | $8.44 | $13.19 | 80,800 | — | — |
| 1977-12-06 | $8.44 | $13.19 | 88,800 | — | — |
| 1977-12-05 | $8.75 | $13.39 | 104,000 | — | — |
| 1977-12-02 | $8.88 | $13.59 | 123,800 | — | — |
| 1977-12-01 | $8.75 | $13.39 | 204,000 | — | — |
| 1977-11-30 | $8.63 | $13.20 | 57,600 | — | — |
| 1977-11-29 | $8.63 | $13.20 | 163,400 | — | — |
| 1977-11-28 | $8.69 | $13.30 | 74,200 | — | — |
| 1977-11-25 | $8.75 | $13.39 | 25,400 | — | — |
| 1977-11-23 | $8.69 | $13.30 | 246,000 | — | — |
| 1977-11-22 | $8.75 | $13.39 | 100,800 | — | — |
| 1977-11-21 | $8.63 | $13.20 | 74,600 | — | — |
| 1977-11-18 | $8.63 | $13.20 | 99,800 | — | — |
| 1977-11-17 | $8.63 | $13.20 | 113,400 | — | — |
| 1977-11-16 | $8.56 | $13.11 | 141,000 | — | — |
| 1977-11-15 | $8.63 | $13.20 | 181,600 | — | — |
| 1977-11-14 | $8.63 | $13.20 | 99,600 | — | — |
| 1977-11-11 | $8.50 | $13.01 | 258,800 | — | — |
| 1977-11-10 | $8.38 | $12.82 | 139,200 | — | — |
| 1977-11-09 | $8.31 | $12.72 | 49,000 | — | — |
| 1977-11-08 | $8.31 | $12.72 | 275,800 | — | — |
| 1977-11-07 | $8.19 | $12.53 | 57,800 | — | — |
| 1977-11-04 | $8.19 | $12.53 | 151,800 | — | — |
| 1977-11-03 | $8.06 | $12.34 | 30,400 | — | — |
| 1977-11-02 | $8.06 | $12.34 | 123,400 | — | — |
| 1977-11-01 | $8.19 | $12.53 | 88,600 | — | — |
| 1977-10-31 | $8.31 | $12.72 | 34,200 | — | — |
| 1977-10-28 | $8.25 | $12.63 | 40,200 | — | — |
| 1977-10-27 | $8.25 | $12.63 | 46,600 | — | — |
| 1977-10-26 | $8.25 | $12.63 | 93,000 | — | — |
| 1977-10-25 | $8.25 | $12.63 | 241,200 | — | — |
| 1977-10-24 | $8.31 | $12.72 | 147,400 | — | — |
| 1977-10-21 | $8.31 | $12.72 | 313,000 | — | — |
| 1977-10-20 | $8.44 | $12.92 | 38,400 | — | — |
| 1977-10-19 | $8.38 | $12.82 | 54,000 | — | — |
| 1977-10-18 | $8.44 | $12.92 | 33,000 | — | — |
| 1977-10-17 | $8.44 | $12.92 | 52,400 | — | — |
| 1977-10-14 | $8.44 | $12.92 | 65,200 | — | — |
| 1977-10-13 | $8.44 | $12.92 | 112,800 | — | — |
| 1977-10-12 | $8.44 | $12.92 | 280,400 | — | — |
| 1977-10-11 | $8.50 | $13.01 | 66,000 | — | — |
| 1977-10-10 | $8.56 | $13.11 | 47,800 | — | — |
| 1977-10-07 | $8.50 | $13.01 | 47,800 | — | — |
| 1977-10-06 | $8.56 | $13.11 | 240,400 | — | — |
| 1977-10-05 | $8.50 | $13.01 | 64,200 | — | — |
| 1977-10-04 | $8.50 | $13.01 | 448,000 | — | — |
| 1977-10-03 | $8.63 | $13.20 | 67,000 | — | — |
| 1977-09-30 | $8.63 | $13.20 | 126,200 | — | — |
| 1977-09-29 | $8.50 | $13.01 | 62,600 | — | — |
| 1977-09-28 | $8.50 | $13.01 | 52,200 | — | — |
| 1977-09-27 | $8.56 | $13.11 | 90,400 | — | — |
| 1977-09-26 | $8.44 | $12.92 | 41,400 | — | — |
| 1977-09-23 | $8.44 | $12.92 | 176,800 | — | — |
| 1977-09-22 | $8.38 | $12.82 | 96,400 | — | — |
| 1977-09-21 | $8.50 | $13.01 | 246,000 | — | — |
| 1977-09-20 | $8.44 | $12.92 | 145,800 | — | — |
| 1977-09-19 | $8.50 | $13.01 | 94,800 | — | — |
| 1977-09-16 | $8.50 | $13.01 | 90,000 | — | — |
| 1977-09-15 | $8.44 | $12.92 | 325,400 | — | — |
| 1977-09-14 | $8.44 | $12.92 | 323,800 | — | — |
| 1977-09-13 | $8.31 | $12.72 | 118,600 | — | — |
| 1977-09-12 | $8.31 | $12.72 | 85,600 | — | — |
| 1977-09-09 | $8.31 | $12.72 | 167,800 | — | — |
| 1977-09-08 | $8.38 | $12.82 | 81,600 | — | — |
| 1977-09-07 | $8.44 | $12.92 | 306,200 | — | — |
| 1977-09-06 | $8.31 | $12.72 | 58,400 | — | — |
| 1977-09-02 | $8.31 | $12.72 | 106,400 | — | — |
| 1977-09-01 | $8.50 | $12.75 | 105,800 | — | — |
| 1977-08-31 | $8.44 | $12.65 | 76,000 | — | — |
| 1977-08-30 | $8.44 | $12.65 | 90,400 | — | — |
| 1977-08-29 | $8.38 | $12.56 | 81,200 | — | — |
| 1977-08-26 | $8.31 | $12.47 | 57,200 | — | — |
| 1977-08-25 | $8.38 | $12.56 | 89,000 | — | — |
| 1977-08-24 | $8.31 | $12.47 | 77,400 | — | — |
| 1977-08-23 | $8.38 | $12.56 | 152,800 | — | — |
| 1977-08-22 | $8.31 | $12.47 | 72,600 | — | — |
| 1977-08-19 | $8.38 | $12.56 | 118,400 | — | — |
| 1977-08-18 | $8.38 | $12.56 | 289,200 | — | — |
| 1977-08-17 | $8.38 | $12.56 | 339,000 | — | — |
| 1977-08-16 | $8.38 | $12.56 | 233,000 | — | — |
| 1977-08-15 | $8.44 | $12.65 | 76,400 | — | — |
| 1977-08-12 | $8.44 | $12.65 | 177,600 | — | — |
| 1977-08-11 | $8.38 | $12.56 | 872,000 | — | — |
| 1977-08-10 | $8.31 | $12.47 | 68,400 | — | — |
| 1977-08-09 | $8.31 | $12.47 | 217,800 | — | — |
| 1977-08-08 | $8.38 | $12.56 | 403,000 | — | — |
| 1977-08-05 | $8.50 | $12.75 | 371,400 | — | — |
| 1977-08-04 | $8.50 | $12.75 | 67,800 | — | — |
| 1977-08-03 | $8.44 | $12.65 | 89,000 | — | — |
| 1977-08-02 | $8.50 | $12.75 | 135,200 | — | — |
| 1977-08-01 | $8.38 | $12.56 | 100,800 | — | — |
| 1977-07-29 | $8.25 | $12.37 | 61,400 | — | — |
| 1977-07-28 | $8.38 | $12.56 | 116,800 | — | — |
| 1977-07-27 | $8.50 | $12.75 | 149,200 | — | — |
| 1977-07-26 | $8.63 | $12.93 | 138,800 | — | — |
| 1977-07-25 | $8.69 | $13.03 | 53,000 | — | — |
| 1977-07-22 | $8.63 | $12.93 | 244,600 | — | — |
| 1977-07-21 | $8.56 | $12.84 | 366,400 | — | — |
| 1977-07-20 | $8.56 | $12.84 | 126,000 | — | — |
| 1977-07-19 | $8.63 | $12.93 | 112,200 | — | — |
| 1977-07-18 | $8.56 | $12.84 | 189,200 | — | — |
| 1977-07-15 | $8.50 | $12.75 | 91,800 | — | — |
| 1977-07-13 | $8.50 | $12.75 | 180,600 | — | — |
| 1977-07-12 | $8.44 | $12.65 | 146,400 | — | — |
| 1977-07-11 | $8.44 | $12.65 | 131,400 | — | — |
| 1977-07-08 | $8.25 | $12.37 | 129,000 | — | — |
| 1977-07-07 | $8.38 | $12.56 | 87,800 | — | — |
| 1977-07-06 | $8.25 | $12.37 | 111,400 | — | — |
| 1977-07-05 | $8.19 | $12.28 | 84,200 | — | — |
| 1977-07-01 | $8.19 | $12.28 | 88,400 | — | — |
| 1977-06-30 | $8.25 | $12.37 | 53,000 | — | — |
| 1977-06-29 | $8.25 | $12.37 | 161,800 | — | — |
| 1977-06-28 | $8.25 | $12.37 | 67,800 | — | — |
| 1977-06-27 | $8.25 | $12.37 | 67,000 | — | — |
| 1977-06-24 | $8.25 | $12.37 | 142,800 | — | — |
| 1977-06-23 | $8.25 | $12.37 | 277,200 | — | — |
| 1977-06-22 | $8.38 | $12.56 | 311,200 | — | — |
| 1977-06-21 | $8.44 | $12.65 | 361,000 | — | — |
| 1977-06-20 | $8.44 | $12.65 | 112,200 | — | — |
| 1977-06-17 | $8.38 | $12.56 | 195,600 | — | — |
| 1977-06-16 | $8.31 | $12.47 | 623,400 | — | — |
| 1977-06-15 | $8.25 | $12.37 | 95,200 | — | — |
| 1977-06-14 | $8.31 | $12.47 | 102,600 | — | — |
| 1977-06-13 | $8.31 | $12.47 | 52,200 | — | — |
| 1977-06-10 | $8.31 | $12.47 | 129,200 | — | — |
| 1977-06-09 | $8.38 | $12.56 | 94,400 | — | — |
| 1977-06-08 | $8.25 | $12.37 | 169,800 | — | — |
| 1977-06-07 | $8.19 | $12.28 | 80,400 | — | — |
| 1977-06-06 | $8.19 | $12.28 | 154,400 | — | — |
| 1977-06-03 | $8.31 | $12.21 | 245,400 | — | — |
| 1977-06-02 | $8.31 | $12.21 | 75,800 | — | — |
| 1977-06-01 | $8.31 | $12.21 | 131,800 | — | — |
| 1977-05-31 | $8.13 | $11.93 | 144,800 | — | — |
| 1977-05-27 | $8.13 | $11.93 | 54,800 | — | — |
| 1977-05-26 | $8.13 | $11.93 | 55,600 | — | — |
| 1977-05-25 | $8.13 | $11.93 | 71,400 | — | — |
| 1977-05-24 | $8.13 | $11.93 | 43,000 | — | — |
| 1977-05-23 | $8.19 | $12.02 | 95,800 | — | — |
| 1977-05-20 | $8.13 | $11.93 | 139,800 | — | — |
| 1977-05-19 | $8.06 | $11.84 | 128,000 | — | — |
| 1977-05-18 | $8.06 | $11.84 | 124,200 | — | — |
| 1977-05-17 | $8.06 | $11.84 | 85,600 | — | — |
| 1977-05-16 | $8.06 | $11.84 | 249,400 | — | — |
| 1977-05-13 | $8.00 | $11.75 | 132,000 | — | — |
| 1977-05-12 | $8.00 | $11.75 | 220,800 | — | — |
| 1977-05-11 | $8.06 | $11.84 | 79,400 | — | — |
| 1977-05-10 | $8.00 | $11.75 | 85,800 | — | — |
| 1977-05-09 | $8.00 | $11.75 | 115,000 | — | — |
| 1977-05-06 | $8.06 | $11.84 | 62,600 | — | — |
| 1977-05-05 | $8.00 | $11.75 | 133,800 | — | — |
| 1977-05-04 | $8.06 | $11.84 | 93,000 | — | — |
| 1977-05-03 | $8.06 | $11.84 | 236,000 | — | — |
| 1977-05-02 | $8.00 | $11.75 | 330,600 | — | — |
| 1977-04-29 | $7.88 | $11.57 | 63,600 | — | — |
| 1977-04-28 | $7.75 | $11.38 | 77,800 | — | — |
| 1977-04-27 | $7.88 | $11.57 | 89,800 | — | — |
| 1977-04-26 | $7.81 | $11.47 | 104,400 | — | — |
| 1977-04-25 | $8.00 | $11.75 | 57,200 | — | — |
| 1977-04-22 | $7.94 | $11.66 | 63,600 | — | — |
| 1977-04-21 | $8.00 | $11.75 | 87,400 | — | — |
| 1977-04-20 | $8.06 | $11.84 | 306,400 | — | — |
| 1977-04-19 | $8.13 | $11.93 | 101,800 | — | — |
| 1977-04-18 | $8.06 | $11.84 | 112,600 | — | — |
| 1977-04-15 | $8.13 | $11.93 | 53,000 | — | — |
| 1977-04-14 | $8.19 | $12.02 | 164,600 | — | — |
| 1977-04-13 | $8.13 | $11.93 | 80,800 | — | — |
| 1977-04-12 | $8.06 | $11.84 | 89,200 | — | — |
| 1977-04-11 | $8.00 | $11.75 | 100,200 | — | — |
| 1977-04-07 | $7.94 | $11.66 | 133,200 | — | — |
| 1977-04-06 | $8.06 | $11.84 | 44,000 | — | — |
| 1977-04-05 | $8.06 | $11.84 | 66,600 | — | — |
| 1977-04-04 | $8.00 | $11.75 | 64,200 | — | — |
| 1977-04-01 | $8.06 | $11.84 | 73,200 | — | — |
| 1977-03-31 | $8.06 | $11.84 | 84,600 | — | — |
| 1977-03-30 | $8.00 | $11.75 | 57,800 | — | — |
| 1977-03-29 | $8.00 | $11.75 | 88,600 | — | — |
| 1977-03-28 | $7.94 | $11.66 | 73,800 | — | — |
| 1977-03-25 | $7.94 | $11.66 | 111,800 | — | — |
| 1977-03-24 | $7.88 | $11.57 | 167,600 | — | — |
| 1977-03-23 | $7.94 | $11.66 | 167,200 | — | — |
| 1977-03-22 | $8.00 | $11.75 | 192,000 | — | — |
| 1977-03-21 | $8.25 | $12.12 | 86,200 | — | — |
| 1977-03-18 | $8.19 | $12.02 | 77,400 | — | — |
| 1977-03-17 | $8.25 | $12.12 | 92,600 | — | — |
| 1977-03-16 | $8.25 | $12.12 | 81,400 | — | — |
| 1977-03-15 | $8.13 | $11.93 | 275,000 | — | — |
| 1977-03-14 | $8.19 | $12.02 | 100,600 | — | — |
| 1977-03-11 | $8.19 | $12.02 | 112,200 | — | — |
| 1977-03-10 | $8.13 | $11.93 | 56,000 | — | — |
| 1977-03-09 | $8.19 | $12.02 | 109,400 | — | — |
| 1977-03-08 | $8.19 | $12.02 | 44,600 | — | — |
| 1977-03-07 | $8.31 | $12.21 | 78,200 | — | — |
| 1977-03-04 | $8.44 | $12.14 | 101,600 | — | — |
| 1977-03-03 | $8.38 | $12.05 | 62,200 | — | — |
| 1977-03-02 | $8.31 | $11.96 | 234,400 | — | — |
| 1977-03-01 | $8.25 | $11.87 | 128,600 | — | — |
| 1977-02-28 | $8.25 | $11.87 | 79,600 | — | — |
| 1977-02-25 | $8.19 | $11.78 | 47,200 | — | — |
| 1977-02-24 | $8.19 | $11.78 | 96,200 | — | — |
| 1977-02-23 | $8.19 | $11.78 | 77,000 | — | — |
| 1977-02-22 | $8.31 | $11.96 | 84,200 | — | — |
| 1977-02-18 | $8.31 | $11.96 | 72,800 | — | — |
| 1977-02-17 | $8.31 | $11.96 | 85,800 | — | — |
| 1977-02-16 | $8.31 | $11.96 | 64,600 | — | — |
| 1977-02-15 | $8.25 | $11.87 | 146,600 | — | — |
| 1977-02-14 | $8.19 | $11.78 | 148,200 | — | — |
| 1977-02-11 | $8.25 | $11.87 | 85,200 | — | — |
| 1977-02-10 | $8.38 | $12.05 | 74,400 | — | — |
| 1977-02-09 | $8.44 | $12.14 | 68,600 | — | — |
| 1977-02-08 | $8.44 | $12.14 | 140,800 | — | — |
| 1977-02-07 | $8.44 | $12.14 | 95,400 | — | — |
| 1977-02-04 | $8.31 | $11.96 | 117,000 | — | — |
| 1977-02-03 | $8.38 | $12.05 | 92,600 | — | — |
| 1977-02-02 | $8.38 | $12.05 | 77,000 | — | — |
| 1977-02-01 | $8.44 | $12.14 | 163,600 | — | — |
| 1977-01-31 | $8.50 | $12.23 | 117,000 | — | — |
| 1977-01-28 | $8.50 | $12.23 | 99,600 | — | — |
| 1977-01-27 | $8.56 | $12.32 | 184,800 | — | — |
| 1977-01-26 | $8.63 | $12.41 | 87,600 | — | — |
| 1977-01-25 | $8.69 | $12.50 | 182,600 | — | — |
| 1977-01-24 | $8.63 | $12.41 | 140,600 | — | — |
| 1977-01-21 | $8.63 | $12.41 | 146,000 | — | — |
| 1977-01-20 | $8.50 | $12.23 | 784,800 | — | — |
| 1977-01-19 | $8.44 | $12.14 | 296,200 | — | — |
| 1977-01-18 | $8.38 | $12.05 | 101,000 | — | — |
| 1977-01-17 | $8.44 | $12.14 | 103,600 | — | — |
| 1977-01-14 | $8.44 | $12.14 | 211,200 | — | — |
| 1977-01-13 | $8.44 | $12.14 | 247,800 | — | — |
| 1977-01-12 | $8.38 | $12.05 | 1,587,600 | — | — |
| 1977-01-11 | $8.25 | $11.87 | 73,800 | — | — |
| 1977-01-10 | $8.31 | $11.96 | 119,800 | — | — |
| 1977-01-07 | $8.38 | $12.05 | 42,400 | — | — |
| 1977-01-06 | $8.31 | $11.96 | 70,400 | — | — |
| 1977-01-05 | $8.25 | $11.87 | 54,200 | — | — |
| 1977-01-04 | $8.25 | $11.87 | 96,000 | — | — |
| 1977-01-03 | $8.38 | $12.05 | 91,400 | — | — |