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 | $10.25 | $10.40 | 11,200 | — | — |
| 1977-12-29 | $10.19 | $10.34 | 15,200 | — | — |
| 1977-12-28 | $10.19 | $10.34 | 12,400 | — | — |
| 1977-12-27 | $10.19 | $10.34 | 9,400 | — | — |
| 1977-12-23 | $10.25 | $10.40 | 6,600 | — | — |
| 1977-12-22 | $10.19 | $10.34 | 9,400 | — | — |
| 1977-12-21 | $10.19 | $10.34 | 37,600 | — | — |
| 1977-12-20 | $10.00 | $10.15 | 112,200 | — | — |
| 1977-12-19 | $10.31 | $10.46 | 40,000 | — | — |
| 1977-12-16 | $10.75 | $10.91 | 13,400 | — | — |
| 1977-12-15 | $10.81 | $10.97 | 8,400 | — | — |
| 1977-12-14 | $10.75 | $10.91 | 5,000 | — | — |
| 1977-12-13 | $10.81 | $10.97 | 12,400 | — | — |
| 1977-12-12 | $10.75 | $10.91 | 9,400 | — | — |
| 1977-12-09 | $10.75 | $10.91 | 4,800 | — | — |
| 1977-12-08 | $10.75 | $10.91 | 11,600 | — | — |
| 1977-12-07 | $10.75 | $10.91 | 29,800 | — | — |
| 1977-12-06 | $10.75 | $10.91 | 8,400 | — | — |
| 1977-12-05 | $10.75 | $10.91 | 3,000 | — | — |
| 1977-12-02 | $10.75 | $10.91 | 16,400 | — | — |
| 1977-12-01 | $10.75 | $10.91 | 200 | — | — |
| 1977-11-30 | $10.81 | $10.97 | 4,800 | — | — |
| 1977-11-29 | $10.75 | $10.91 | 14,400 | — | — |
| 1977-11-28 | $11.06 | $11.22 | 10,000 | — | — |
| 1977-11-25 | $11.31 | $11.48 | 2,200 | — | — |
| 1977-11-23 | $11.25 | $11.41 | 6,000 | — | — |
| 1977-11-22 | $11.19 | $11.35 | 2,200 | — | — |
| 1977-11-21 | $11.19 | $11.35 | 3,000 | — | — |
| 1977-11-18 | $11.25 | $11.41 | 5,000 | — | — |
| 1977-11-17 | $11.25 | $11.41 | 5,200 | — | — |
| 1977-11-16 | $11.06 | $11.22 | 4,800 | — | — |
| 1977-11-15 | $11.06 | $11.22 | 1,400 | — | — |
| 1977-11-14 | $11.06 | $11.22 | 2,000 | — | — |
| 1977-11-11 | $11.00 | $11.16 | 2,200 | — | — |
| 1977-11-10 | $11.00 | $11.16 | 2,400 | — | — |
| 1977-11-09 | $10.88 | $11.03 | 2,400 | — | — |
| 1977-11-08 | $11.00 | $11.16 | 15,600 | — | — |
| 1977-11-07 | $10.75 | $10.91 | 2,200 | — | — |
| 1977-11-04 | $10.81 | $10.97 | 6,400 | — | — |
| 1977-11-03 | $10.63 | $10.78 | 1,800 | — | — |
| 1977-11-02 | $10.69 | $10.84 | 9,600 | — | — |
| 1977-11-01 | $10.63 | $10.78 | 3,200 | — | — |
| 1977-10-31 | $10.63 | $10.78 | 2,000 | — | — |
| 1977-10-28 | $10.75 | $10.91 | 2,600 | — | — |
| 1977-10-27 | $10.69 | $10.84 | 5,800 | — | — |
| 1977-10-26 | $10.44 | $10.59 | 10,800 | — | — |
| 1977-10-25 | $10.31 | $10.46 | 22,200 | — | — |
| 1977-10-24 | $10.50 | $10.65 | 4,400 | — | — |
| 1977-10-21 | $10.63 | $10.78 | 3,200 | — | — |
| 1977-10-20 | $10.50 | $10.65 | 9,000 | — | — |
| 1977-10-19 | $10.75 | $10.91 | 7,400 | — | — |
| 1977-10-18 | $10.63 | $10.78 | 39,200 | — | — |
| 1977-10-17 | $10.31 | $10.46 | 11,600 | — | — |
| 1977-10-14 | $10.50 | $10.65 | 6,600 | — | — |
| 1977-10-13 | $10.50 | $10.65 | 18,800 | — | — |
| 1977-10-12 | $11.06 | $11.22 | 5,400 | — | — |
| 1977-10-11 | $11.13 | $11.29 | 14,000 | — | — |
| 1977-10-10 | $11.06 | $11.22 | 6,200 | — | — |
| 1977-10-07 | $11.19 | $11.35 | 6,600 | — | — |
| 1977-10-06 | $11.19 | $11.35 | 8,400 | — | — |
| 1977-10-05 | $11.19 | $11.35 | 12,000 | — | — |
| 1977-10-04 | $11.19 | $11.35 | 2,000 | — | — |
| 1977-10-03 | $11.25 | $11.41 | 4,400 | — | — |
| 1977-09-30 | $11.31 | $11.48 | 5,800 | — | — |
| 1977-09-29 | $11.31 | $11.48 | 12,200 | — | — |
| 1977-09-28 | $11.56 | $11.73 | 8,400 | — | — |
| 1977-09-27 | $11.44 | $11.61 | 14,600 | — | — |
| 1977-09-26 | $11.44 | $11.61 | 7,600 | — | — |
| 1977-09-23 | $11.44 | $11.61 | 4,800 | — | — |
| 1977-09-22 | $11.44 | $11.61 | 9,400 | — | — |
| 1977-09-21 | $11.44 | $11.61 | 4,600 | — | — |
| 1977-09-20 | $11.31 | $11.48 | 22,400 | — | — |
| 1977-09-19 | $11.25 | $11.41 | 19,200 | — | — |
| 1977-09-16 | $11.25 | $11.41 | 26,000 | — | — |
| 1977-09-15 | $11.25 | $11.41 | 7,600 | — | — |
| 1977-09-14 | $11.19 | $11.35 | 2,200 | — | — |
| 1977-09-13 | $11.19 | $11.35 | 2,200 | — | — |
| 1977-09-12 | $11.19 | $11.35 | 4,600 | — | — |
| 1977-09-09 | $11.25 | $11.41 | 8,400 | — | — |
| 1977-09-08 | $11.19 | $11.35 | 5,200 | — | — |
| 1977-09-07 | $11.13 | $11.29 | 9,200 | — | — |
| 1977-09-06 | $11.19 | $11.35 | 6,200 | — | — |
| 1977-09-02 | $11.06 | $11.22 | 3,400 | — | — |
| 1977-09-01 | $10.88 | $11.03 | 5,200 | — | — |
| 1977-08-31 | $10.81 | $10.97 | 4,600 | — | — |
| 1977-08-30 | $10.94 | $11.10 | 7,200 | — | — |
| 1977-08-29 | $11.13 | $11.29 | 4,600 | — | — |
| 1977-08-26 | $11.19 | $11.35 | 9,000 | — | — |
| 1977-08-25 | $11.13 | $11.29 | 2,400 | — | — |
| 1977-08-24 | $11.31 | $11.48 | 4,200 | — | — |
| 1977-08-23 | $11.31 | $11.48 | 6,600 | — | — |
| 1977-08-22 | $11.31 | $11.48 | 14,000 | — | — |
| 1977-08-19 | $11.38 | $11.54 | 6,800 | — | — |
| 1977-08-18 | $11.38 | $11.54 | 2,800 | — | — |
| 1977-08-17 | $11.44 | $11.61 | 13,800 | — | — |
| 1977-08-16 | $11.50 | $11.67 | 16,800 | — | — |
| 1977-08-15 | $11.44 | $11.61 | 7,800 | — | — |
| 1977-08-12 | $11.44 | $11.61 | 26,400 | — | — |
| 1977-08-11 | $11.50 | $11.67 | 6,000 | — | — |
| 1977-08-10 | $11.44 | $11.61 | 6,000 | — | — |
| 1977-08-09 | $11.44 | $11.61 | 18,600 | — | — |
| 1977-08-08 | $11.50 | $11.67 | 4,800 | — | — |
| 1977-08-05 | $11.38 | $11.54 | 24,200 | — | — |
| 1977-08-04 | $11.25 | $11.41 | 3,600 | — | — |
| 1977-08-03 | $11.19 | $11.35 | 4,600 | — | — |
| 1977-08-02 | $11.19 | $11.35 | 143,800 | — | — |
| 1977-08-01 | $11.25 | $11.41 | 8,800 | — | — |
| 1977-07-29 | $11.38 | $11.54 | 2,400 | — | — |
| 1977-07-28 | $11.38 | $11.54 | 6,600 | — | — |
| 1977-07-27 | $11.38 | $11.54 | 18,600 | — | — |
| 1977-07-26 | $11.44 | $11.61 | 5,800 | — | — |
| 1977-07-25 | $11.44 | $11.61 | 6,400 | — | — |
| 1977-07-22 | $11.25 | $11.41 | 35,600 | — | — |
| 1977-07-21 | $11.44 | $11.61 | 4,400 | — | — |
| 1977-07-20 | $11.50 | $11.67 | 11,800 | — | — |
| 1977-07-19 | $11.69 | $11.86 | 6,600 | — | — |
| 1977-07-18 | $11.75 | $11.92 | 11,200 | — | — |
| 1977-07-15 | $11.63 | $11.80 | 19,000 | — | — |
| 1977-07-13 | $11.38 | $11.54 | 4,400 | — | — |
| 1977-07-12 | $11.25 | $11.41 | 12,200 | — | — |
| 1977-07-11 | $11.31 | $11.48 | 2,200 | — | — |
| 1977-07-08 | $11.31 | $11.48 | 31,400 | — | — |
| 1977-07-07 | $11.19 | $11.35 | 2,600 | — | — |
| 1977-07-06 | $11.06 | $11.22 | 19,400 | — | — |
| 1977-07-05 | $11.19 | $11.35 | 18,200 | — | — |
| 1977-07-01 | $11.19 | $11.35 | 36,800 | — | — |
| 1977-06-30 | $11.19 | $11.35 | 3,200 | — | — |
| 1977-06-29 | $11.25 | $11.41 | 3,600 | — | — |
| 1977-06-28 | $11.19 | $11.35 | 7,200 | — | — |
| 1977-06-27 | $11.13 | $11.29 | 5,800 | — | — |
| 1977-06-24 | $11.13 | $11.29 | 3,600 | — | — |
| 1977-06-23 | $11.25 | $11.41 | 6,800 | — | — |
| 1977-06-22 | $11.19 | $11.35 | 7,000 | — | — |
| 1977-06-21 | $11.25 | $11.41 | 39,400 | — | — |
| 1977-06-20 | $11.25 | $11.41 | 6,600 | — | — |
| 1977-06-17 | $11.06 | $11.22 | 13,400 | — | — |
| 1977-06-16 | $11.00 | $11.16 | 7,200 | — | — |
| 1977-06-15 | $11.00 | $11.16 | 5,000 | — | — |
| 1977-06-14 | $10.88 | $11.03 | 8,600 | — | — |
| 1977-06-13 | $10.69 | $10.84 | 11,200 | — | — |
| 1977-06-10 | $10.81 | $10.97 | 10,000 | — | — |
| 1977-06-09 | $10.81 | $10.97 | 2,400 | — | — |
| 1977-06-08 | $10.81 | $10.97 | 7,000 | — | — |
| 1977-06-07 | $10.63 | $10.78 | 4,000 | — | — |
| 1977-06-06 | $10.81 | $10.97 | 2,600 | — | — |
| 1977-06-03 | $10.81 | $10.97 | 4,200 | — | — |
| 1977-06-02 | $10.75 | $10.91 | 5,000 | — | — |
| 1977-06-01 | $10.50 | $10.65 | 11,800 | — | — |
| 1977-05-31 | $10.38 | $10.53 | 6,400 | — | — |
| 1977-05-27 | $10.56 | $10.72 | 17,000 | — | — |
| 1977-05-26 | $10.75 | $10.91 | 2,800 | — | — |
| 1977-05-25 | $10.81 | $10.97 | 6,600 | — | — |
| 1977-05-24 | $11.00 | $11.16 | 7,200 | — | — |
| 1977-05-23 | $10.88 | $11.03 | 11,000 | — | — |
| 1977-05-20 | $10.88 | $11.03 | 10,800 | — | — |
| 1977-05-19 | $10.75 | $10.91 | 4,600 | — | — |
| 1977-05-18 | $10.75 | $10.91 | 17,800 | — | — |
| 1977-05-17 | $10.69 | $10.84 | 8,400 | — | — |
| 1977-05-16 | $10.69 | $10.84 | 27,800 | — | — |
| 1977-05-13 | $10.81 | $10.97 | 6,000 | — | — |
| 1977-05-12 | $10.81 | $10.97 | 8,400 | — | — |
| 1977-05-11 | $10.75 | $10.91 | 9,600 | — | — |
| 1977-05-10 | $10.75 | $10.91 | 9,400 | — | — |
| 1977-05-09 | $10.75 | $10.91 | 10,000 | — | — |
| 1977-05-06 | $10.88 | $11.03 | 6,200 | — | — |
| 1977-05-05 | $10.88 | $11.03 | 18,200 | — | — |
| 1977-05-04 | $10.69 | $10.84 | 9,200 | — | — |
| 1977-05-03 | $10.69 | $10.84 | 16,600 | — | — |
| 1977-05-02 | $10.44 | $10.59 | 8,600 | — | — |
| 1977-04-29 | $10.50 | $10.65 | 11,800 | — | — |
| 1977-04-28 | $10.50 | $10.65 | 84,600 | — | — |
| 1977-04-27 | $10.44 | $10.59 | 8,800 | — | — |
| 1977-04-26 | $10.38 | $10.53 | 11,600 | — | — |
| 1977-04-25 | $10.31 | $10.46 | 8,400 | — | — |
| 1977-04-22 | $10.19 | $10.34 | 11,000 | — | — |
| 1977-04-21 | $10.25 | $10.40 | 23,000 | — | — |
| 1977-04-20 | $10.13 | $10.27 | 13,600 | — | — |
| 1977-04-19 | $10.19 | $10.34 | 11,400 | — | — |
| 1977-04-18 | $10.19 | $10.34 | 7,000 | — | — |
| 1977-04-15 | $10.25 | $10.40 | 5,600 | — | — |
| 1977-04-14 | $10.25 | $10.40 | 9,600 | — | — |
| 1977-04-13 | $10.25 | $10.40 | 7,200 | — | — |
| 1977-04-12 | $10.19 | $10.34 | 26,000 | — | — |
| 1977-04-11 | $10.25 | $10.40 | 19,000 | — | — |
| 1977-04-07 | $10.19 | $10.34 | 19,800 | — | — |
| 1977-04-06 | $10.19 | $10.34 | 34,600 | — | — |
| 1977-04-05 | $10.25 | $10.40 | 4,400 | — | — |
| 1977-04-04 | $10.25 | $10.40 | 9,200 | — | — |
| 1977-04-01 | $10.25 | $10.40 | 14,400 | — | — |
| 1977-03-31 | $10.25 | $10.40 | 6,600 | — | — |
| 1977-03-30 | $10.25 | $10.40 | 8,600 | — | — |
| 1977-03-29 | $10.25 | $10.40 | 4,600 | — | — |
| 1977-03-28 | $10.31 | $10.46 | 6,600 | — | — |
| 1977-03-25 | $10.44 | $10.59 | 23,200 | — | — |
| 1977-03-24 | $10.38 | $10.53 | 15,400 | — | — |
| 1977-03-23 | $10.44 | $10.59 | 8,400 | — | — |
| 1977-03-22 | $10.44 | $10.59 | 9,400 | — | — |
| 1977-03-21 | $10.31 | $10.46 | 7,600 | — | — |
| 1977-03-18 | $10.44 | $10.59 | 3,800 | — | — |
| 1977-03-17 | $10.31 | $10.46 | 9,000 | — | — |
| 1977-03-16 | $10.38 | $10.53 | 12,000 | — | — |
| 1977-03-15 | $10.38 | $10.53 | 7,400 | — | — |
| 1977-03-14 | $10.31 | $10.46 | 6,400 | — | — |
| 1977-03-11 | $10.31 | $10.46 | 16,800 | — | — |
| 1977-03-10 | $10.31 | $10.46 | 15,800 | — | — |
| 1977-03-09 | $10.38 | $10.53 | 6,800 | — | — |
| 1977-03-08 | $10.38 | $10.53 | 7,400 | — | — |
| 1977-03-07 | $10.25 | $10.40 | 8,200 | — | — |
| 1977-03-04 | $10.31 | $10.46 | 12,200 | — | — |
| 1977-03-03 | $10.25 | $10.40 | 5,400 | — | — |
| 1977-03-02 | $10.13 | $10.27 | 7,600 | — | — |
| 1977-03-01 | $10.25 | $10.40 | 8,200 | — | — |
| 1977-02-28 | $10.38 | $10.53 | 26,600 | — | — |
| 1977-02-25 | $10.25 | $10.40 | 8,400 | — | — |
| 1977-02-24 | $10.25 | $10.40 | 21,400 | — | — |
| 1977-02-23 | $10.25 | $10.40 | 5,600 | — | — |
| 1977-02-22 | $10.25 | $10.40 | 38,800 | — | — |
| 1977-02-18 | $10.19 | $10.34 | 14,400 | — | — |
| 1977-02-17 | $10.19 | $10.34 | 9,800 | — | — |
| 1977-02-16 | $10.13 | $10.27 | 3,400 | — | — |
| 1977-02-15 | $10.19 | $10.34 | 18,200 | — | — |
| 1977-02-14 | $10.00 | $10.15 | 31,400 | — | — |
| 1977-02-11 | $10.13 | $10.27 | 18,600 | — | — |
| 1977-02-10 | $10.19 | $10.34 | 6,200 | — | — |
| 1977-02-09 | $10.19 | $10.34 | 7,200 | — | — |
| 1977-02-08 | $10.19 | $10.34 | 7,800 | — | — |
| 1977-02-07 | $10.19 | $10.34 | 14,000 | — | — |
| 1977-02-04 | $10.19 | $10.34 | 11,600 | — | — |
| 1977-02-03 | $10.13 | $10.27 | 14,000 | — | — |
| 1977-02-02 | $10.13 | $10.27 | 11,400 | — | — |
| 1977-02-01 | $10.06 | $10.21 | 26,600 | — | — |
| 1977-01-31 | $10.13 | $10.27 | 8,400 | — | — |
| 1977-01-28 | $10.19 | $10.34 | 12,400 | — | — |
| 1977-01-27 | $10.19 | $10.34 | 10,800 | — | — |
| 1977-01-26 | $10.13 | $10.27 | 9,800 | — | — |
| 1977-01-25 | $10.06 | $10.21 | 7,600 | — | — |
| 1977-01-24 | $10.25 | $10.40 | 7,800 | — | — |
| 1977-01-21 | $10.19 | $10.34 | 13,400 | — | — |
| 1977-01-20 | $10.13 | $10.27 | 7,800 | — | — |
| 1977-01-19 | $10.06 | $10.21 | 6,400 | — | — |
| 1977-01-18 | $10.13 | $10.27 | 7,600 | — | — |
| 1977-01-17 | $10.06 | $10.21 | 7,400 | — | — |
| 1977-01-14 | $10.06 | $10.21 | 19,000 | — | — |
| 1977-01-13 | $9.94 | $10.08 | 7,000 | — | — |
| 1977-01-12 | $9.94 | $10.08 | 17,000 | — | — |
| 1977-01-11 | $10.00 | $10.15 | 14,000 | — | — |
| 1977-01-10 | $10.06 | $10.21 | 11,000 | — | — |
| 1977-01-07 | $10.00 | $10.15 | 15,000 | — | — |
| 1977-01-06 | $10.00 | $10.15 | 16,000 | — | — |
| 1977-01-05 | $9.94 | $10.08 | 9,600 | — | — |
| 1977-01-04 | $10.00 | $10.15 | 11,000 | — | — |
| 1977-01-03 | $10.06 | $10.21 | 14,400 | — | — |