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 | $1.14 | $1.16 | 576,000 | — | — |
| 1977-12-29 | $1.17 | $1.18 | 1,252,000 | — | — |
| 1977-12-28 | $1.15 | $1.16 | 448,000 | — | — |
| 1977-12-27 | $1.13 | $1.14 | 164,000 | — | — |
| 1977-12-23 | $1.13 | $1.14 | 1,400,000 | — | — |
| 1977-12-22 | $1.13 | $1.14 | 528,000 | — | — |
| 1977-12-21 | $1.13 | $1.14 | 556,000 | — | — |
| 1977-12-20 | $1.12 | $1.13 | 524,000 | — | — |
| 1977-12-19 | $1.13 | $1.14 | 1,872,000 | — | — |
| 1977-12-16 | $1.16 | $1.18 | 104,000 | — | — |
| 1977-12-15 | $1.18 | $1.19 | 472,000 | — | — |
| 1977-12-14 | $1.19 | $1.21 | 696,000 | — | — |
| 1977-12-13 | $1.19 | $1.21 | 456,000 | — | — |
| 1977-12-12 | $1.22 | $1.23 | 144,000 | — | — |
| 1977-12-09 | $1.21 | $1.23 | 180,000 | — | — |
| 1977-12-08 | $1.20 | $1.21 | 352,000 | — | — |
| 1977-12-07 | $1.19 | $1.21 | 204,000 | — | — |
| 1977-12-06 | $1.20 | $1.21 | 792,000 | — | — |
| 1977-12-05 | $1.22 | $1.24 | 984,000 | — | — |
| 1977-12-02 | $1.22 | $1.24 | 1,444,000 | — | — |
| 1977-12-01 | $1.23 | $1.24 | 760,000 | — | — |
| 1977-11-30 | $1.21 | $1.22 | 1,172,000 | — | — |
| 1977-11-29 | $1.19 | $1.21 | 1,512,000 | — | — |
| 1977-11-28 | $1.24 | $1.25 | 2,004,000 | — | — |
| 1977-11-25 | $1.27 | $1.28 | 976,000 | — | — |
| 1977-11-23 | $1.29 | $1.30 | 564,000 | — | — |
| 1977-11-22 | $1.24 | $1.26 | 544,000 | — | — |
| 1977-11-21 | $1.23 | $1.24 | 316,000 | — | — |
| 1977-11-18 | $1.21 | $1.22 | 1,560,000 | — | — |
| 1977-11-17 | $1.25 | $1.26 | 332,000 | — | — |
| 1977-11-16 | $1.26 | $1.27 | 576,000 | — | — |
| 1977-11-15 | $1.28 | $1.29 | 852,000 | — | — |
| 1977-11-14 | $1.26 | $1.27 | 292,000 | — | — |
| 1977-11-11 | $1.28 | $1.29 | 1,536,000 | — | — |
| 1977-11-10 | $1.26 | $1.27 | 916,000 | — | — |
| 1977-11-09 | $1.24 | $1.26 | 616,000 | — | — |
| 1977-11-08 | $1.21 | $1.23 | 440,000 | — | — |
| 1977-11-07 | $1.19 | $1.21 | 728,000 | — | — |
| 1977-11-04 | $1.17 | $1.18 | 260,000 | — | — |
| 1977-11-03 | $1.16 | $1.17 | 312,000 | — | — |
| 1977-11-02 | $1.15 | $1.16 | 528,000 | — | — |
| 1977-11-01 | $1.14 | $1.16 | 296,000 | — | — |
| 1977-10-31 | $1.15 | $1.16 | 168,000 | — | — |
| 1977-10-28 | $1.13 | $1.14 | 1,404,000 | — | — |
| 1977-10-27 | $1.13 | $1.14 | 2,168,000 | — | — |
| 1977-10-26 | $1.15 | $1.16 | 1,456,000 | — | — |
| 1977-10-25 | $1.16 | $1.17 | 708,000 | — | — |
| 1977-10-24 | $1.19 | $1.20 | 376,000 | — | — |
| 1977-10-21 | $1.20 | $1.21 | 408,000 | — | — |
| 1977-10-20 | $1.21 | $1.22 | 396,000 | — | — |
| 1977-10-19 | $1.19 | $1.21 | 1,104,000 | — | — |
| 1977-10-18 | $1.21 | $1.23 | 516,000 | — | — |
| 1977-10-17 | $1.20 | $1.21 | 1,388,000 | — | — |
| 1977-10-14 | $1.19 | $1.20 | 1,016,000 | — | — |
| 1977-10-13 | $1.19 | $1.20 | 2,844,000 | — | — |
| 1977-10-12 | $1.21 | $1.22 | 3,284,000 | — | — |
| 1977-10-11 | $1.21 | $1.23 | 1,236,000 | — | — |
| 1977-10-10 | $1.29 | $1.31 | 1,100,000 | — | — |
| 1977-10-07 | $1.33 | $1.34 | 100,000 | — | — |
| 1977-10-06 | $1.33 | $1.34 | 1,200,000 | — | — |
| 1977-10-05 | $1.33 | $1.35 | 1,096,000 | — | — |
| 1977-10-04 | $1.34 | $1.36 | 900,000 | — | — |
| 1977-10-03 | $1.36 | $1.38 | 744,000 | — | — |
| 1977-09-30 | $1.36 | $1.37 | 324,000 | — | — |
| 1977-09-29 | $1.35 | $1.36 | 616,000 | — | — |
| 1977-09-28 | $1.33 | $1.35 | 1,508,000 | — | — |
| 1977-09-27 | $1.33 | $1.34 | 436,000 | — | — |
| 1977-09-26 | $1.33 | $1.35 | 400,000 | — | — |
| 1977-09-23 | $1.33 | $1.35 | 420,000 | — | — |
| 1977-09-22 | $1.33 | $1.35 | 404,000 | — | — |
| 1977-09-21 | $1.34 | $1.36 | 440,000 | — | — |
| 1977-09-20 | $1.33 | $1.35 | 140,000 | — | — |
| 1977-09-19 | $1.33 | $1.35 | 616,000 | — | — |
| 1977-09-16 | $1.33 | $1.34 | 396,000 | — | — |
| 1977-09-15 | $1.34 | $1.35 | 596,000 | — | — |
| 1977-09-14 | $1.36 | $1.37 | 128,000 | — | — |
| 1977-09-13 | $1.35 | $1.36 | 312,000 | — | — |
| 1977-09-12 | $1.36 | $1.37 | 240,000 | — | — |
| 1977-09-09 | $1.36 | $1.38 | 608,000 | — | — |
| 1977-09-08 | $1.38 | $1.40 | 712,000 | — | — |
| 1977-09-07 | $1.40 | $1.42 | 136,000 | — | — |
| 1977-09-06 | $1.41 | $1.43 | 140,000 | — | — |
| 1977-09-02 | $1.41 | $1.43 | 156,000 | — | — |
| 1977-09-01 | $1.40 | $1.42 | 380,000 | — | — |
| 1977-08-31 | $1.40 | $1.41 | 136,000 | — | — |
| 1977-08-30 | $1.39 | $1.41 | 180,000 | — | — |
| 1977-08-29 | $1.39 | $1.41 | 1,304,000 | — | — |
| 1977-08-26 | $1.39 | $1.40 | 1,636,000 | — | — |
| 1977-08-25 | $1.38 | $1.39 | 1,012,000 | — | — |
| 1977-08-24 | $1.42 | $1.44 | 1,896,000 | — | — |
| 1977-08-23 | $1.45 | $1.46 | 1,124,000 | — | — |
| 1977-08-22 | $1.45 | $1.47 | 1,228,000 | — | — |
| 1977-08-19 | $1.46 | $1.47 | 928,000 | — | — |
| 1977-08-18 | $1.47 | $1.48 | 684,000 | — | — |
| 1977-08-17 | $1.48 | $1.49 | 1,520,000 | — | — |
| 1977-08-16 | $1.46 | $1.48 | 3,824,000 | — | — |
| 1977-08-15 | $1.46 | $1.48 | 5,916,000 | — | — |
| 1977-08-12 | $1.53 | $1.55 | 964,000 | — | — |
| 1977-08-11 | $1.53 | $1.55 | 2,184,000 | — | — |
| 1977-08-10 | $1.52 | $1.54 | 364,000 | — | — |
| 1977-08-09 | $1.50 | $1.52 | 568,000 | — | — |
| 1977-08-08 | $1.50 | $1.52 | 692,000 | — | — |
| 1977-08-05 | $1.50 | $1.51 | 900,000 | — | — |
| 1977-08-04 | $1.50 | $1.52 | 984,000 | — | — |
| 1977-08-03 | $1.47 | $1.48 | 872,000 | — | — |
| 1977-08-02 | $1.46 | $1.48 | 728,000 | — | — |
| 1977-08-01 | $1.49 | $1.50 | 692,000 | — | — |
| 1977-07-29 | $1.47 | $1.48 | 648,000 | — | — |
| 1977-07-28 | $1.46 | $1.48 | 420,000 | — | — |
| 1977-07-27 | $1.45 | $1.47 | 1,388,000 | — | — |
| 1977-07-26 | $1.46 | $1.47 | 984,000 | — | — |
| 1977-07-25 | $1.45 | $1.47 | 452,000 | — | — |
| 1977-07-22 | $1.47 | $1.48 | 584,000 | — | — |
| 1977-07-21 | $1.49 | $1.51 | 484,000 | — | — |
| 1977-07-20 | $1.51 | $1.52 | 716,000 | — | — |
| 1977-07-19 | $1.51 | $1.53 | 1,408,000 | — | — |
| 1977-07-18 | $1.51 | $1.53 | 1,996,000 | — | — |
| 1977-07-15 | $1.53 | $1.54 | 2,748,000 | — | — |
| 1977-07-13 | $1.50 | $1.52 | 460,000 | — | — |
| 1977-07-12 | $1.50 | $1.51 | 676,000 | — | — |
| 1977-07-11 | $1.51 | $1.52 | 820,000 | — | — |
| 1977-07-08 | $1.50 | $1.52 | 2,640,000 | — | — |
| 1977-07-07 | $1.52 | $1.53 | 1,476,000 | — | — |
| 1977-07-06 | $1.49 | $1.51 | 1,448,000 | — | — |
| 1977-07-05 | $1.49 | $1.51 | 1,740,000 | — | — |
| 1977-07-01 | $1.48 | $1.50 | 1,624,000 | — | — |
| 1977-06-30 | $1.50 | $1.51 | 2,696,000 | — | — |
| 1977-06-29 | $1.48 | $1.49 | 396,000 | — | — |
| 1977-06-28 | $1.46 | $1.48 | 712,000 | — | — |
| 1977-06-27 | $1.49 | $1.51 | 1,772,000 | — | — |
| 1977-06-24 | $1.47 | $1.49 | 2,596,000 | — | — |
| 1977-06-23 | $1.47 | $1.48 | 1,728,000 | — | — |
| 1977-06-22 | $1.42 | $1.43 | 512,000 | — | — |
| 1977-06-21 | $1.42 | $1.44 | 1,164,000 | — | — |
| 1977-06-20 | $1.41 | $1.43 | 676,000 | — | — |
| 1977-06-17 | $1.40 | $1.42 | 1,136,000 | — | — |
| 1977-06-16 | $1.41 | $1.42 | 2,448,000 | — | — |
| 1977-06-15 | $1.38 | $1.39 | 1,056,000 | — | — |
| 1977-06-14 | $1.41 | $1.42 | 1,576,000 | — | — |
| 1977-06-13 | $1.41 | $1.42 | 2,960,000 | — | — |
| 1977-06-10 | $1.40 | $1.42 | 792,000 | — | — |
| 1977-06-09 | $1.38 | $1.39 | 1,320,000 | — | — |
| 1977-06-08 | $1.36 | $1.38 | 1,916,000 | — | — |
| 1977-06-07 | $1.37 | $1.39 | 416,000 | — | — |
| 1977-06-06 | $1.35 | $1.37 | 656,000 | — | — |
| 1977-06-03 | $1.34 | $1.36 | 644,000 | — | — |
| 1977-06-02 | $1.34 | $1.36 | 752,000 | — | — |
| 1977-06-01 | $1.34 | $1.36 | 276,000 | — | — |
| 1977-05-31 | $1.32 | $1.33 | 648,000 | — | — |
| 1977-05-27 | $1.33 | $1.35 | 732,000 | — | — |
| 1977-05-26 | $1.35 | $1.36 | 372,000 | — | — |
| 1977-05-25 | $1.33 | $1.34 | 444,000 | — | — |
| 1977-05-24 | $1.32 | $1.33 | 516,000 | — | — |
| 1977-05-23 | $1.33 | $1.34 | 432,000 | — | — |
| 1977-05-20 | $1.36 | $1.37 | 504,000 | — | — |
| 1977-05-19 | $1.37 | $1.38 | 568,000 | — | — |
| 1977-05-18 | $1.37 | $1.39 | 684,000 | — | — |
| 1977-05-17 | $1.36 | $1.38 | 336,000 | — | — |
| 1977-05-16 | $1.38 | $1.40 | 704,000 | — | — |
| 1977-05-13 | $1.36 | $1.37 | 204,000 | — | — |
| 1977-05-12 | $1.35 | $1.36 | 396,000 | — | — |
| 1977-05-11 | $1.36 | $1.38 | 460,000 | — | — |
| 1977-05-10 | $1.38 | $1.40 | 1,300,000 | — | — |
| 1977-05-09 | $1.38 | $1.40 | 260,000 | — | — |
| 1977-05-06 | $1.39 | $1.40 | 780,000 | — | — |
| 1977-05-05 | $1.38 | $1.39 | 1,212,000 | — | — |
| 1977-05-04 | $1.38 | $1.39 | 1,196,000 | — | — |
| 1977-05-03 | $1.33 | $1.35 | 1,452,000 | — | — |
| 1977-05-02 | $1.29 | $1.31 | 984,000 | — | — |
| 1977-04-29 | $1.30 | $1.31 | 284,000 | — | — |
| 1977-04-28 | $1.29 | $1.30 | 916,000 | — | — |
| 1977-04-27 | $1.29 | $1.31 | 1,092,000 | — | — |
| 1977-04-26 | $1.27 | $1.28 | 696,000 | — | — |
| 1977-04-25 | $1.26 | $1.27 | 624,000 | — | — |
| 1977-04-22 | $1.28 | $1.29 | 348,000 | — | — |
| 1977-04-21 | $1.30 | $1.31 | 516,000 | — | — |
| 1977-04-20 | $1.32 | $1.33 | 424,000 | — | — |
| 1977-04-19 | $1.33 | $1.35 | 168,000 | — | — |
| 1977-04-18 | $1.34 | $1.35 | 500,000 | — | — |
| 1977-04-15 | $1.36 | $1.37 | 532,000 | — | — |
| 1977-04-14 | $1.33 | $1.35 | 2,068,000 | — | — |
| 1977-04-13 | $1.36 | $1.38 | 1,676,000 | — | — |
| 1977-04-12 | $1.40 | $1.42 | 2,012,000 | — | — |
| 1977-04-11 | $1.36 | $1.37 | 780,000 | — | — |
| 1977-04-07 | $1.36 | $1.37 | 2,060,000 | — | — |
| 1977-04-06 | $1.31 | $1.33 | 1,776,000 | — | — |
| 1977-04-05 | $1.36 | $1.38 | 6,444,000 | — | — |
| 1977-04-04 | $1.44 | $1.45 | 1,352,000 | — | — |
| 1977-04-01 | $1.44 | $1.45 | 652,000 | — | — |
| 1977-03-31 | $1.42 | $1.43 | 800,000 | — | — |
| 1977-03-30 | $1.40 | $1.41 | 496,000 | — | — |
| 1977-03-29 | $1.42 | $1.43 | 392,000 | — | — |
| 1977-03-28 | $1.41 | $1.42 | 504,000 | — | — |
| 1977-03-25 | $1.42 | $1.43 | 320,000 | — | — |
| 1977-03-24 | $1.44 | $1.45 | 708,000 | — | — |
| 1977-03-23 | $1.45 | $1.46 | 436,000 | — | — |
| 1977-03-22 | $1.48 | $1.49 | 924,000 | — | — |
| 1977-03-21 | $1.44 | $1.46 | 500,000 | — | — |
| 1977-03-18 | $1.44 | $1.46 | 500,000 | — | — |
| 1977-03-17 | $1.44 | $1.45 | 200,000 | — | — |
| 1977-03-16 | $1.45 | $1.47 | 792,000 | — | — |
| 1977-03-15 | $1.45 | $1.47 | 264,000 | — | — |
| 1977-03-14 | $1.45 | $1.47 | 808,000 | — | — |
| 1977-03-11 | $1.42 | $1.43 | 164,000 | — | — |
| 1977-03-10 | $1.41 | $1.42 | 928,000 | — | — |
| 1977-03-09 | $1.40 | $1.42 | 580,000 | — | — |
| 1977-03-08 | $1.42 | $1.43 | 744,000 | — | — |
| 1977-03-07 | $1.43 | $1.44 | 632,000 | — | — |
| 1977-03-04 | $1.43 | $1.45 | 448,000 | — | — |
| 1977-03-03 | $1.45 | $1.47 | 988,000 | — | — |
| 1977-03-02 | $1.45 | $1.47 | 380,000 | — | — |
| 1977-03-01 | $1.45 | $1.47 | 1,152,000 | — | — |
| 1977-02-28 | $1.41 | $1.43 | 328,000 | — | — |
| 1977-02-25 | $1.39 | $1.41 | 1,848,000 | — | — |
| 1977-02-24 | $1.40 | $1.41 | 1,000,000 | — | — |
| 1977-02-23 | $1.43 | $1.45 | 464,000 | — | — |
| 1977-02-22 | $1.46 | $1.48 | 980,000 | — | — |
| 1977-02-18 | $1.46 | $1.48 | 900,000 | — | — |
| 1977-02-17 | $1.47 | $1.48 | 1,284,000 | — | — |
| 1977-02-16 | $1.46 | $1.48 | 992,000 | — | — |
| 1977-02-15 | $1.43 | $1.45 | 412,000 | — | — |
| 1977-02-14 | $1.43 | $1.44 | 692,000 | — | — |
| 1977-02-11 | $1.42 | $1.43 | 1,248,000 | — | — |
| 1977-02-10 | $1.44 | $1.46 | 1,576,000 | — | — |
| 1977-02-09 | $1.45 | $1.47 | 1,328,000 | — | — |
| 1977-02-08 | $1.49 | $1.50 | 664,000 | — | — |
| 1977-02-07 | $1.50 | $1.51 | 716,000 | — | — |
| 1977-02-04 | $1.51 | $1.52 | 1,448,000 | — | — |
| 1977-02-03 | $1.49 | $1.51 | 772,000 | — | — |
| 1977-02-02 | $1.49 | $1.51 | 1,756,000 | — | — |
| 1977-02-01 | $1.47 | $1.48 | 1,140,000 | — | — |
| 1977-01-31 | $1.45 | $1.46 | 1,632,000 | — | — |
| 1977-01-28 | $1.40 | $1.42 | 436,000 | — | — |
| 1977-01-27 | $1.39 | $1.41 | 620,000 | — | — |
| 1977-01-26 | $1.40 | $1.42 | 1,872,000 | — | — |
| 1977-01-25 | $1.41 | $1.42 | 1,068,000 | — | — |
| 1977-01-24 | $1.40 | $1.42 | 896,000 | — | — |
| 1977-01-21 | $1.41 | $1.43 | 2,304,000 | — | — |
| 1977-01-20 | $1.43 | $1.44 | 3,820,000 | — | — |
| 1977-01-19 | $1.41 | $1.43 | 2,564,000 | — | — |
| 1977-01-18 | $1.34 | $1.36 | 592,000 | — | — |
| 1977-01-17 | $1.30 | $1.31 | 280,000 | — | — |
| 1977-01-14 | $1.31 | $1.32 | 1,104,000 | — | — |
| 1977-01-13 | $1.23 | $1.25 | 624,000 | — | — |
| 1977-01-12 | $1.24 | $1.26 | 1,212,000 | — | — |
| 1977-01-11 | $1.27 | $1.28 | 388,000 | — | — |
| 1977-01-10 | $1.30 | $1.32 | 168,000 | — | — |
| 1977-01-07 | $1.32 | $1.33 | 388,000 | — | — |
| 1977-01-06 | $1.33 | $1.34 | 592,000 | — | — |
| 1977-01-05 | $1.33 | $1.34 | 320,000 | — | — |
| 1977-01-04 | $1.34 | $1.36 | 412,000 | — | — |
| 1977-01-03 | $1.36 | $1.38 | 1,716,000 | — | — |