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 | $10.80 | $10.80 | 6,620 | — | — |
| 1977-12-29 | $10.69 | $10.69 | 4,303 | — | — |
| 1977-12-28 | $10.57 | $10.57 | 9,599 | — | — |
| 1977-12-27 | $10.57 | $10.57 | 14,564 | — | — |
| 1977-12-23 | $10.57 | $10.57 | 3,641 | — | — |
| 1977-12-22 | $10.57 | $10.57 | 3,972 | — | — |
| 1977-12-21 | $10.57 | $10.57 | 6,289 | — | — |
| 1977-12-20 | $10.50 | $10.50 | 662 | — | — |
| 1977-12-19 | $10.46 | $10.46 | 6,951 | — | — |
| 1977-12-16 | $10.61 | $10.61 | 2,317 | — | — |
| 1977-12-15 | $10.57 | $10.57 | 331 | — | — |
| 1977-12-14 | $10.50 | $10.50 | 12,578 | — | — |
| 1977-12-13 | $10.27 | $10.27 | 21,184 | — | — |
| 1977-12-12 | $10.08 | $10.08 | 1,324 | — | — |
| 1977-12-09 | $10.12 | $10.12 | 12,247 | — | — |
| 1977-12-08 | $9.97 | $9.97 | 11,254 | — | — |
| 1977-12-07 | $10.12 | $10.12 | 9,599 | — | — |
| 1977-12-06 | $10.50 | $10.50 | 3,310 | — | — |
| 1977-12-05 | $10.76 | $10.76 | 993 | — | — |
| 1977-12-02 | $10.76 | $10.76 | 13,240 | — | — |
| 1977-12-01 | $10.69 | $10.69 | 4,303 | — | — |
| 1977-11-30 | $10.27 | $10.27 | 2,317 | — | — |
| 1977-11-29 | $10.20 | $10.20 | 1,324 | — | — |
| 1977-11-28 | $10.20 | $10.20 | 1,655 | — | — |
| 1977-11-25 | $10.12 | $10.12 | 2,979 | — | — |
| 1977-11-23 | $10.12 | $10.12 | 3,641 | — | — |
| 1977-11-22 | $9.97 | $9.97 | 3,972 | — | — |
| 1977-11-21 | $10.12 | $10.12 | 662 | — | — |
| 1977-11-18 | $10.12 | $10.12 | 5,958 | — | — |
| 1977-11-17 | $10.05 | $10.05 | 1,324 | — | — |
| 1977-11-16 | $10.12 | $10.12 | 4,965 | — | — |
| 1977-11-15 | $10.08 | $10.08 | 993 | — | — |
| 1977-11-14 | $9.89 | $9.89 | 1,324 | — | — |
| 1977-11-11 | $9.82 | $9.82 | 3,972 | — | — |
| 1977-11-10 | $9.48 | $9.48 | 6,951 | — | — |
| 1977-11-09 | $9.14 | $9.14 | 4,303 | — | — |
| 1977-11-08 | $9.14 | $9.14 | 3,310 | — | — |
| 1977-11-07 | $9.06 | $9.06 | 993 | — | — |
| 1977-11-04 | $8.95 | $8.95 | 1,324 | — | — |
| 1977-11-03 | $8.84 | $8.84 | 1,655 | — | — |
| 1977-11-02 | $8.91 | $8.91 | 1,655 | — | — |
| 1977-11-01 | $8.91 | $8.91 | 662 | — | — |
| 1977-10-31 | $8.91 | $8.91 | 1,986 | — | — |
| 1977-10-28 | $8.76 | $8.76 | 662 | — | — |
| 1977-10-27 | $8.76 | $8.76 | 16,219 | — | — |
| 1977-10-26 | $8.69 | $8.69 | 993 | — | — |
| 1977-10-25 | $8.72 | $8.72 | 5,958 | — | — |
| 1977-10-24 | $8.65 | $8.65 | 2,317 | — | — |
| 1977-10-21 | $8.69 | $8.69 | 0 | — | — |
| 1977-10-20 | $8.69 | $8.69 | 993 | — | — |
| 1977-10-19 | $8.76 | $8.76 | 1,655 | — | — |
| 1977-10-18 | $8.76 | $8.76 | 662 | — | — |
| 1977-10-17 | $8.80 | $8.80 | 331 | — | — |
| 1977-10-14 | $8.91 | $8.91 | 5,958 | — | — |
| 1977-10-13 | $9.03 | $9.03 | 331 | — | — |
| 1977-10-12 | $9.03 | $9.03 | 1,986 | — | — |
| 1977-10-11 | $9.06 | $9.06 | 3,310 | — | — |
| 1977-10-10 | $9.21 | $9.21 | 3,310 | — | — |
| 1977-10-07 | $9.18 | $9.18 | 3,310 | — | — |
| 1977-10-06 | $9.03 | $9.03 | 993 | — | — |
| 1977-10-05 | $8.99 | $8.99 | 5,296 | — | — |
| 1977-10-04 | $9.06 | $9.06 | 53,291 | — | — |
| 1977-10-03 | $8.95 | $8.95 | 34,755 | — | — |
| 1977-09-30 | $9.03 | $9.03 | 8,937 | — | — |
| 1977-09-29 | $8.72 | $8.72 | 993 | — | — |
| 1977-09-28 | $8.69 | $8.69 | 2,979 | — | — |
| 1977-09-27 | $8.72 | $8.72 | 9,599 | — | — |
| 1977-09-26 | $8.50 | $8.50 | 2,979 | — | — |
| 1977-09-23 | $8.53 | $8.53 | 0 | — | — |
| 1977-09-22 | $8.53 | $8.53 | 1,655 | — | — |
| 1977-09-21 | $8.46 | $8.46 | 4,634 | — | — |
| 1977-09-20 | $8.50 | $8.50 | 6,620 | — | — |
| 1977-09-19 | $8.53 | $8.53 | 1,655 | — | — |
| 1977-09-16 | $8.53 | $8.53 | 3,972 | — | — |
| 1977-09-15 | $8.61 | $8.61 | 993 | — | — |
| 1977-09-14 | $8.61 | $8.61 | 0 | — | — |
| 1977-09-13 | $8.61 | $8.61 | 662 | — | — |
| 1977-09-12 | $8.61 | $8.61 | 331 | — | — |
| 1977-09-09 | $8.61 | $8.61 | 2,648 | — | — |
| 1977-09-08 | $8.65 | $8.65 | 2,979 | — | — |
| 1977-09-07 | $8.72 | $8.72 | 331 | — | — |
| 1977-09-06 | $8.76 | $8.76 | 0 | — | — |
| 1977-09-02 | $8.76 | $8.76 | 2,317 | — | — |
| 1977-09-01 | $8.65 | $8.65 | 3,310 | — | — |
| 1977-08-31 | $8.65 | $8.65 | 1,986 | — | — |
| 1977-08-30 | $8.69 | $8.69 | 87,053 | — | — |
| 1977-08-29 | $8.69 | $8.69 | 662 | — | — |
| 1977-08-26 | $8.76 | $8.76 | 18,536 | — | — |
| 1977-08-25 | $8.95 | $8.95 | 3,310 | — | — |
| 1977-08-24 | $8.99 | $8.99 | 1,655 | — | — |
| 1977-08-23 | $8.99 | $8.99 | 4,965 | — | — |
| 1977-08-22 | $9.06 | $9.06 | 1,986 | — | — |
| 1977-08-19 | $9.06 | $9.06 | 1,986 | — | — |
| 1977-08-18 | $9.14 | $9.14 | 36,741 | — | — |
| 1977-08-17 | $9.06 | $9.06 | 1,655 | — | — |
| 1977-08-16 | $9.03 | $9.03 | 11,254 | — | — |
| 1977-08-15 | $9.03 | $9.03 | 45,347 | — | — |
| 1977-08-12 | $9.33 | $9.33 | 15,226 | — | — |
| 1977-08-11 | $9.40 | $9.40 | 6,289 | — | — |
| 1977-08-10 | $9.10 | $9.10 | 13,571 | — | — |
| 1977-08-09 | $9.03 | $9.03 | 6,620 | — | — |
| 1977-08-08 | $8.84 | $8.84 | 2,979 | — | — |
| 1977-08-05 | $8.72 | $8.72 | 1,655 | — | — |
| 1977-08-04 | $8.69 | $8.69 | 34,755 | — | — |
| 1977-08-03 | $8.57 | $8.57 | 51,636 | — | — |
| 1977-08-02 | $8.53 | $8.53 | 70,172 | — | — |
| 1977-08-01 | $8.46 | $8.46 | 662 | — | — |
| 1977-07-29 | $8.35 | $8.35 | 5,958 | — | — |
| 1977-07-28 | $8.35 | $8.35 | 73,482 | — | — |
| 1977-07-27 | $8.46 | $8.46 | 0 | — | — |
| 1977-07-26 | $8.46 | $8.46 | 10,261 | — | — |
| 1977-07-25 | $8.50 | $8.50 | 8,606 | — | — |
| 1977-07-22 | $8.19 | $8.19 | 2,648 | — | — |
| 1977-07-21 | $8.16 | $8.16 | 2,317 | — | — |
| 1977-07-20 | $7.97 | $7.97 | 1,655 | — | — |
| 1977-07-19 | $7.93 | $7.93 | 1,324 | — | — |
| 1977-07-18 | $7.97 | $7.97 | 993 | — | — |
| 1977-07-15 | $7.93 | $7.93 | 5,958 | — | — |
| 1977-07-13 | $7.74 | $7.74 | 1,324 | — | — |
| 1977-07-12 | $7.78 | $7.78 | 10,592 | — | — |
| 1977-07-11 | $7.74 | $7.74 | 4,303 | — | — |
| 1977-07-08 | $7.70 | $7.70 | 331 | — | — |
| 1977-07-07 | $7.70 | $7.70 | 4,303 | — | — |
| 1977-07-06 | $7.59 | $7.59 | 6,951 | — | — |
| 1977-07-05 | $7.59 | $7.59 | 5,296 | — | — |
| 1977-07-01 | $7.59 | $7.59 | 2,648 | — | — |
| 1977-06-30 | $7.63 | $7.63 | 1,986 | — | — |
| 1977-06-29 | $7.55 | $7.55 | 1,324 | — | — |
| 1977-06-28 | $7.55 | $7.55 | 331 | — | — |
| 1977-06-27 | $7.59 | $7.59 | 993 | — | — |
| 1977-06-24 | $7.63 | $7.63 | 5,296 | — | — |
| 1977-06-23 | $7.59 | $7.59 | 1,655 | — | — |
| 1977-06-22 | $7.55 | $7.55 | 11,254 | — | — |
| 1977-06-21 | $7.48 | $7.48 | 331 | — | — |
| 1977-06-20 | $7.40 | $7.40 | 1,324 | — | — |
| 1977-06-17 | $7.40 | $7.40 | 3,310 | — | — |
| 1977-06-16 | $7.33 | $7.33 | 42,037 | — | — |
| 1977-06-15 | $7.33 | $7.33 | 3,310 | — | — |
| 1977-06-14 | $7.25 | $7.25 | 2,979 | — | — |
| 1977-06-13 | $7.14 | $7.14 | 331 | — | — |
| 1977-06-10 | $7.14 | $7.14 | 1,324 | — | — |
| 1977-06-09 | $7.06 | $7.06 | 2,648 | — | — |
| 1977-06-08 | $7.10 | $7.10 | 10,923 | — | — |
| 1977-06-07 | $7.10 | $7.10 | 0 | — | — |
| 1977-06-06 | $7.10 | $7.10 | 3,972 | — | — |
| 1977-06-03 | $7.02 | $7.02 | 662 | — | — |
| 1977-06-02 | $6.99 | $6.99 | 2,317 | — | — |
| 1977-06-01 | $6.87 | $6.87 | 2,648 | — | — |
| 1977-05-31 | $6.99 | $6.99 | 0 | — | — |
| 1977-05-27 | $6.99 | $6.99 | 993 | — | — |
| 1977-05-26 | $7.10 | $7.10 | 1,986 | — | — |
| 1977-05-25 | $7.02 | $7.02 | 2,979 | — | — |
| 1977-05-24 | $7.02 | $7.02 | 4,634 | — | — |
| 1977-05-23 | $7.25 | $7.25 | 1,324 | — | — |
| 1977-05-20 | $7.18 | $7.18 | 993 | — | — |
| 1977-05-19 | $7.14 | $7.14 | 11,585 | — | — |
| 1977-05-18 | $7.10 | $7.10 | 331 | — | — |
| 1977-05-17 | $7.02 | $7.02 | 9,268 | — | — |
| 1977-05-16 | $6.91 | $6.91 | 5,296 | — | — |
| 1977-05-13 | $6.72 | $6.72 | 2,648 | — | — |
| 1977-05-12 | $6.68 | $6.68 | 10,592 | — | — |
| 1977-05-11 | $6.91 | $6.91 | 6,951 | — | — |
| 1977-05-10 | $6.87 | $6.87 | 0 | — | — |
| 1977-05-09 | $6.87 | $6.87 | 1,986 | — | — |
| 1977-05-06 | $6.87 | $6.87 | 8,606 | — | — |
| 1977-05-05 | $6.87 | $6.87 | 7,282 | — | — |
| 1977-05-04 | $6.80 | $6.80 | 5,627 | — | — |
| 1977-05-03 | $6.76 | $6.76 | 13,571 | — | — |
| 1977-05-02 | $6.61 | $6.61 | 3,972 | — | — |
| 1977-04-29 | $6.53 | $6.53 | 4,634 | — | — |
| 1977-04-28 | $6.57 | $6.57 | 7,282 | — | — |
| 1977-04-27 | $6.57 | $6.57 | 2,317 | — | — |
| 1977-04-26 | $6.53 | $6.53 | 0 | — | — |
| 1977-04-25 | $6.53 | $6.53 | 331 | — | — |
| 1977-04-22 | $6.57 | $6.57 | 5,958 | — | — |
| 1977-04-21 | $6.61 | $6.61 | 0 | — | — |
| 1977-04-20 | $6.61 | $6.61 | 7,613 | — | — |
| 1977-04-19 | $6.87 | $6.87 | 2,979 | — | — |
| 1977-04-18 | $6.95 | $6.95 | 3,641 | — | — |
| 1977-04-15 | $6.84 | $6.84 | 8,606 | — | — |
| 1977-04-14 | $6.87 | $6.87 | 2,317 | — | — |
| 1977-04-13 | $6.87 | $6.87 | 52,960 | — | — |
| 1977-04-12 | $6.80 | $6.80 | 3,972 | — | — |
| 1977-04-11 | $6.87 | $6.87 | 8,275 | — | — |
| 1977-04-07 | $6.87 | $6.87 | 0 | — | — |
| 1977-04-06 | $6.87 | $6.87 | 662 | — | — |
| 1977-04-05 | $6.91 | $6.91 | 61,566 | — | — |
| 1977-04-04 | $7.06 | $7.06 | 1,655 | — | — |
| 1977-04-01 | $7.18 | $7.18 | 1,324 | — | — |
| 1977-03-31 | $7.06 | $7.06 | 1,655 | — | — |
| 1977-03-30 | $7.10 | $7.10 | 2,317 | — | — |
| 1977-03-29 | $7.21 | $7.21 | 117,174 | — | — |
| 1977-03-28 | $7.14 | $7.14 | 4,303 | — | — |
| 1977-03-25 | $7.10 | $7.10 | 2,648 | — | — |
| 1977-03-24 | $7.10 | $7.10 | 1,986 | — | — |
| 1977-03-23 | $6.99 | $6.99 | 662 | — | — |
| 1977-03-22 | $6.95 | $6.95 | 662 | — | — |
| 1977-03-21 | $6.99 | $6.99 | 7,282 | — | — |
| 1977-03-18 | $6.80 | $6.80 | 0 | — | — |
| 1977-03-17 | $6.80 | $6.80 | 2,648 | — | — |
| 1977-03-16 | $6.76 | $6.76 | 4,303 | — | — |
| 1977-03-15 | $6.76 | $6.76 | 1,655 | — | — |
| 1977-03-14 | $6.68 | $6.68 | 1,655 | — | — |
| 1977-03-11 | $6.72 | $6.72 | 0 | — | — |
| 1977-03-10 | $6.72 | $6.72 | 662 | — | — |
| 1977-03-09 | $6.65 | $6.65 | 0 | — | — |
| 1977-03-08 | $6.65 | $6.65 | 1,655 | — | — |
| 1977-03-07 | $6.57 | $6.57 | 12,247 | — | — |
| 1977-03-04 | $6.53 | $6.53 | 5,958 | — | — |
| 1977-03-03 | $6.68 | $6.68 | 12,578 | — | — |
| 1977-03-02 | $6.87 | $6.87 | 3,972 | — | — |
| 1977-03-01 | $7.02 | $7.02 | 27,142 | — | — |
| 1977-02-28 | $6.99 | $6.99 | 662 | — | — |
| 1977-02-25 | $7.02 | $7.02 | 1,986 | — | — |
| 1977-02-24 | $7.02 | $7.02 | 0 | — | — |
| 1977-02-23 | $7.02 | $7.02 | 1,655 | — | — |
| 1977-02-22 | $7.02 | $7.02 | 3,310 | — | — |
| 1977-02-18 | $7.06 | $7.06 | 14,233 | — | — |
| 1977-02-17 | $7.21 | $7.21 | 56,601 | — | — |
| 1977-02-16 | $7.18 | $7.18 | 993 | — | — |
| 1977-02-15 | $7.18 | $7.18 | 12,247 | — | — |
| 1977-02-14 | $7.25 | $7.25 | 993 | — | — |
| 1977-02-11 | $7.25 | $7.25 | 4,634 | — | — |
| 1977-02-10 | $7.25 | $7.25 | 0 | — | — |
| 1977-02-09 | $7.25 | $7.25 | 19,529 | — | — |
| 1977-02-08 | $7.33 | $7.33 | 14,564 | — | — |
| 1977-02-07 | $7.33 | $7.33 | 7,944 | — | — |
| 1977-02-04 | $7.33 | $7.33 | 6,620 | — | — |
| 1977-02-03 | $7.33 | $7.33 | 1,986 | — | — |
| 1977-02-02 | $7.29 | $7.29 | 993 | — | — |
| 1977-02-01 | $7.18 | $7.18 | 4,303 | — | — |
| 1977-01-31 | $7.18 | $7.18 | 2,979 | — | — |
| 1977-01-28 | $7.18 | $7.18 | 98,638 | — | — |
| 1977-01-27 | $7.10 | $7.10 | 331 | — | — |
| 1977-01-26 | $7.10 | $7.10 | 331 | — | — |
| 1977-01-25 | $7.14 | $7.14 | 662 | — | — |
| 1977-01-24 | $7.18 | $7.18 | 662 | — | — |
| 1977-01-21 | $7.25 | $7.25 | 993 | — | — |
| 1977-01-20 | $7.36 | $7.36 | 7,613 | — | — |
| 1977-01-19 | $7.25 | $7.25 | 2,317 | — | — |
| 1977-01-18 | $7.40 | $7.40 | 6,951 | — | — |
| 1977-01-17 | $7.40 | $7.40 | 5,627 | — | — |
| 1977-01-14 | $7.40 | $7.40 | 1,324 | — | — |
| 1977-01-13 | $7.40 | $7.40 | 4,303 | — | — |
| 1977-01-12 | $7.36 | $7.36 | 2,648 | — | — |
| 1977-01-11 | $7.36 | $7.36 | 0 | — | — |
| 1977-01-10 | $7.36 | $7.36 | 62,890 | — | — |
| 1977-01-07 | $7.33 | $7.33 | 32,107 | — | — |
| 1977-01-06 | $7.33 | $7.33 | 1,324 | — | — |
| 1977-01-05 | $7.40 | $7.40 | 5,627 | — | — |
| 1977-01-04 | $7.52 | $7.52 | 35,086 | — | — |
| 1977-01-03 | $7.55 | $7.55 | 2,317 | — | — |