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 | $8.63 | $12.45 | 130,400 | — | — |
| 1977-12-29 | $8.63 | $12.45 | 116,400 | — | — |
| 1977-12-28 | $8.56 | $12.35 | 209,600 | — | — |
| 1977-12-27 | $8.69 | $12.54 | 96,800 | — | — |
| 1977-12-23 | $8.75 | $12.63 | 90,200 | — | — |
| 1977-12-22 | $8.63 | $12.45 | 200,000 | — | — |
| 1977-12-21 | $8.56 | $12.35 | 191,000 | — | — |
| 1977-12-20 | $8.38 | $12.08 | 202,400 | — | — |
| 1977-12-19 | $8.50 | $12.26 | 265,000 | — | — |
| 1977-12-16 | $8.56 | $12.35 | 127,600 | — | — |
| 1977-12-15 | $8.56 | $12.35 | 122,600 | — | — |
| 1977-12-14 | $8.50 | $12.26 | 185,600 | — | — |
| 1977-12-13 | $8.56 | $12.35 | 252,400 | — | — |
| 1977-12-12 | $8.63 | $12.45 | 154,000 | — | — |
| 1977-12-09 | $8.69 | $12.54 | 179,800 | — | — |
| 1977-12-08 | $8.56 | $12.35 | 147,600 | — | — |
| 1977-12-07 | $8.50 | $12.26 | 226,200 | — | — |
| 1977-12-06 | $8.56 | $12.35 | 287,400 | — | — |
| 1977-12-05 | $8.75 | $12.63 | 101,600 | — | — |
| 1977-12-02 | $8.81 | $12.72 | 80,800 | — | — |
| 1977-12-01 | $8.81 | $12.72 | 84,400 | — | — |
| 1977-11-30 | $8.88 | $12.81 | 78,200 | — | — |
| 1977-11-29 | $8.88 | $12.81 | 142,400 | — | — |
| 1977-11-28 | $9.00 | $12.99 | 188,200 | — | — |
| 1977-11-25 | $9.19 | $13.26 | 54,200 | — | — |
| 1977-11-23 | $9.19 | $13.26 | 120,400 | — | — |
| 1977-11-22 | $9.25 | $13.35 | 259,800 | — | — |
| 1977-11-21 | $9.19 | $13.26 | 132,200 | — | — |
| 1977-11-18 | $9.06 | $13.08 | 151,000 | — | — |
| 1977-11-17 | $8.88 | $12.81 | 95,800 | — | — |
| 1977-11-16 | $8.88 | $12.81 | 71,200 | — | — |
| 1977-11-15 | $9.00 | $12.99 | 323,000 | — | — |
| 1977-11-14 | $9.00 | $12.99 | 102,800 | — | — |
| 1977-11-11 | $9.06 | $13.08 | 166,800 | — | — |
| 1977-11-10 | $9.00 | $12.99 | 273,600 | — | — |
| 1977-11-09 | $8.81 | $12.72 | 86,400 | — | — |
| 1977-11-08 | $8.75 | $12.63 | 77,200 | — | — |
| 1977-11-07 | $8.88 | $12.81 | 77,200 | — | — |
| 1977-11-04 | $8.81 | $12.48 | 306,800 | — | — |
| 1977-11-03 | $8.69 | $12.30 | 99,000 | — | — |
| 1977-11-02 | $8.56 | $12.13 | 104,400 | — | — |
| 1977-11-01 | $8.81 | $12.48 | 232,600 | — | — |
| 1977-10-31 | $8.88 | $12.57 | 140,000 | — | — |
| 1977-10-28 | $9.00 | $12.75 | 95,800 | — | — |
| 1977-10-27 | $8.88 | $12.57 | 183,400 | — | — |
| 1977-10-26 | $8.75 | $12.39 | 145,800 | — | — |
| 1977-10-25 | $8.63 | $12.22 | 233,400 | — | — |
| 1977-10-24 | $8.88 | $12.57 | 132,200 | — | — |
| 1977-10-21 | $8.88 | $12.57 | 145,000 | — | — |
| 1977-10-20 | $8.94 | $12.66 | 145,800 | — | — |
| 1977-10-19 | $8.94 | $12.66 | 103,200 | — | — |
| 1977-10-18 | $8.81 | $12.48 | 99,600 | — | — |
| 1977-10-17 | $9.00 | $12.75 | 149,400 | — | — |
| 1977-10-14 | $9.06 | $12.84 | 96,400 | — | — |
| 1977-10-13 | $9.13 | $12.92 | 279,800 | — | — |
| 1977-10-12 | $9.19 | $13.01 | 133,600 | — | — |
| 1977-10-11 | $9.19 | $13.01 | 90,000 | — | — |
| 1977-10-10 | $9.25 | $13.10 | 95,000 | — | — |
| 1977-10-07 | $9.19 | $13.01 | 117,800 | — | — |
| 1977-10-06 | $9.38 | $13.28 | 86,600 | — | — |
| 1977-10-05 | $9.19 | $13.01 | 195,000 | — | — |
| 1977-10-04 | $9.38 | $13.28 | 110,400 | — | — |
| 1977-10-03 | $9.50 | $13.45 | 133,400 | — | — |
| 1977-09-30 | $9.50 | $13.45 | 66,400 | — | — |
| 1977-09-29 | $9.38 | $13.28 | 69,400 | — | — |
| 1977-09-28 | $9.25 | $13.10 | 92,800 | — | — |
| 1977-09-27 | $9.31 | $13.19 | 119,000 | — | — |
| 1977-09-26 | $9.31 | $13.19 | 217,000 | — | — |
| 1977-09-23 | $9.44 | $13.37 | 155,800 | — | — |
| 1977-09-22 | $9.63 | $13.63 | 78,400 | — | — |
| 1977-09-21 | $9.63 | $13.63 | 86,800 | — | — |
| 1977-09-20 | $9.69 | $13.72 | 131,600 | — | — |
| 1977-09-19 | $9.75 | $13.81 | 63,600 | — | — |
| 1977-09-16 | $9.75 | $13.81 | 59,400 | — | — |
| 1977-09-15 | $9.81 | $13.90 | 294,600 | — | — |
| 1977-09-14 | $9.69 | $13.72 | 49,800 | — | — |
| 1977-09-13 | $9.63 | $13.63 | 64,400 | — | — |
| 1977-09-12 | $9.69 | $13.72 | 59,000 | — | — |
| 1977-09-09 | $9.69 | $13.72 | 91,200 | — | — |
| 1977-09-08 | $9.63 | $13.63 | 83,200 | — | — |
| 1977-09-07 | $9.50 | $13.45 | 55,800 | — | — |
| 1977-09-06 | $9.56 | $13.54 | 83,000 | — | — |
| 1977-09-02 | $9.69 | $13.72 | 160,200 | — | — |
| 1977-09-01 | $9.63 | $13.63 | 39,600 | — | — |
| 1977-08-31 | $9.69 | $13.72 | 82,200 | — | — |
| 1977-08-30 | $9.69 | $13.72 | 45,600 | — | — |
| 1977-08-29 | $9.56 | $13.54 | 60,200 | — | — |
| 1977-08-26 | $9.56 | $13.54 | 56,600 | — | — |
| 1977-08-25 | $9.63 | $13.63 | 56,000 | — | — |
| 1977-08-24 | $9.75 | $13.81 | 137,000 | — | — |
| 1977-08-23 | $9.69 | $13.72 | 72,200 | — | — |
| 1977-08-22 | $9.75 | $13.81 | 73,600 | — | — |
| 1977-08-19 | $9.81 | $13.90 | 65,800 | — | — |
| 1977-08-18 | $9.69 | $13.72 | 125,600 | — | — |
| 1977-08-17 | $9.63 | $13.63 | 194,800 | — | — |
| 1977-08-16 | $9.56 | $13.54 | 224,000 | — | — |
| 1977-08-15 | $9.63 | $13.63 | 188,800 | — | — |
| 1977-08-12 | $9.81 | $13.90 | 132,000 | — | — |
| 1977-08-11 | $10.00 | $14.16 | 359,600 | — | — |
| 1977-08-10 | $10.38 | $14.69 | 224,200 | — | — |
| 1977-08-09 | $10.31 | $14.61 | 121,400 | — | — |
| 1977-08-08 | $10.56 | $14.73 | 251,400 | — | — |
| 1977-08-05 | $10.69 | $14.90 | 98,200 | — | — |
| 1977-08-04 | $10.63 | $14.82 | 156,000 | — | — |
| 1977-08-03 | $10.50 | $14.64 | 224,200 | — | — |
| 1977-08-02 | $10.38 | $14.47 | 125,400 | — | — |
| 1977-08-01 | $10.31 | $14.38 | 155,000 | — | — |
| 1977-07-29 | $10.38 | $14.47 | 101,600 | — | — |
| 1977-07-28 | $10.25 | $14.29 | 65,000 | — | — |
| 1977-07-27 | $10.31 | $14.38 | 206,200 | — | — |
| 1977-07-26 | $10.56 | $14.73 | 154,600 | — | — |
| 1977-07-25 | $10.63 | $14.82 | 128,200 | — | — |
| 1977-07-22 | $10.50 | $14.64 | 163,000 | — | — |
| 1977-07-21 | $10.31 | $14.38 | 137,800 | — | — |
| 1977-07-20 | $10.25 | $14.29 | 63,800 | — | — |
| 1977-07-19 | $10.25 | $14.29 | 139,200 | — | — |
| 1977-07-18 | $10.19 | $14.21 | 203,000 | — | — |
| 1977-07-15 | $10.13 | $14.12 | 190,400 | — | — |
| 1977-07-13 | $10.06 | $14.03 | 59,800 | — | — |
| 1977-07-12 | $10.13 | $14.12 | 102,000 | — | — |
| 1977-07-11 | $10.19 | $14.21 | 60,200 | — | — |
| 1977-07-08 | $10.19 | $14.21 | 53,200 | — | — |
| 1977-07-07 | $10.13 | $14.12 | 69,000 | — | — |
| 1977-07-06 | $10.06 | $14.03 | 158,000 | — | — |
| 1977-07-05 | $10.00 | $13.95 | 39,000 | — | — |
| 1977-07-01 | $10.00 | $13.95 | 80,600 | — | — |
| 1977-06-30 | $10.06 | $14.03 | 172,200 | — | — |
| 1977-06-29 | $10.06 | $14.03 | 79,000 | — | — |
| 1977-06-28 | $10.19 | $14.21 | 129,800 | — | — |
| 1977-06-27 | $10.31 | $14.38 | 63,800 | — | — |
| 1977-06-24 | $10.31 | $14.38 | 141,800 | — | — |
| 1977-06-23 | $10.25 | $14.29 | 111,400 | — | — |
| 1977-06-22 | $10.31 | $14.38 | 127,600 | — | — |
| 1977-06-21 | $10.38 | $14.47 | 63,000 | — | — |
| 1977-06-20 | $10.44 | $14.56 | 46,600 | — | — |
| 1977-06-17 | $10.38 | $14.47 | 59,400 | — | — |
| 1977-06-16 | $10.31 | $14.38 | 67,000 | — | — |
| 1977-06-15 | $10.25 | $14.29 | 153,200 | — | — |
| 1977-06-14 | $10.13 | $14.12 | 90,200 | — | — |
| 1977-06-13 | $10.00 | $13.95 | 142,200 | — | — |
| 1977-06-10 | $9.94 | $13.86 | 84,000 | — | — |
| 1977-06-09 | $9.88 | $13.77 | 38,400 | — | — |
| 1977-06-08 | $9.94 | $13.86 | 141,400 | — | — |
| 1977-06-07 | $9.75 | $13.60 | 75,000 | — | — |
| 1977-06-06 | $9.69 | $13.51 | 226,000 | — | — |
| 1977-06-03 | $9.81 | $13.68 | 52,400 | — | — |
| 1977-06-02 | $9.75 | $13.60 | 288,000 | — | — |
| 1977-06-01 | $9.63 | $13.42 | 157,000 | — | — |
| 1977-05-31 | $9.56 | $13.34 | 149,000 | — | — |
| 1977-05-27 | $9.69 | $13.51 | 52,600 | — | — |
| 1977-05-26 | $9.69 | $13.51 | 117,400 | — | — |
| 1977-05-25 | $9.81 | $13.68 | 183,000 | — | — |
| 1977-05-24 | $10.00 | $13.95 | 202,400 | — | — |
| 1977-05-23 | $10.13 | $14.12 | 128,000 | — | — |
| 1977-05-20 | $10.19 | $14.21 | 64,800 | — | — |
| 1977-05-19 | $10.25 | $14.29 | 42,400 | — | — |
| 1977-05-18 | $10.50 | $14.64 | 132,800 | — | — |
| 1977-05-17 | $10.50 | $14.64 | 71,000 | — | — |
| 1977-05-16 | $10.25 | $14.29 | 105,400 | — | — |
| 1977-05-13 | $10.06 | $14.03 | 92,400 | — | — |
| 1977-05-12 | $9.88 | $13.77 | 78,000 | — | — |
| 1977-05-11 | $9.88 | $13.77 | 102,400 | — | — |
| 1977-05-10 | $10.00 | $13.95 | 203,600 | — | — |
| 1977-05-09 | $10.00 | $13.75 | 105,400 | — | — |
| 1977-05-06 | $9.94 | $13.67 | 57,400 | — | — |
| 1977-05-05 | $9.94 | $13.67 | 98,400 | — | — |
| 1977-05-04 | $9.81 | $13.50 | 132,200 | — | — |
| 1977-05-03 | $9.75 | $13.41 | 150,600 | — | — |
| 1977-05-02 | $9.88 | $13.58 | 73,800 | — | — |
| 1977-04-29 | $9.75 | $13.41 | 208,800 | — | — |
| 1977-04-28 | $9.69 | $13.32 | 255,800 | — | — |
| 1977-04-27 | $9.50 | $13.07 | 126,400 | — | — |
| 1977-04-26 | $9.44 | $12.98 | 231,200 | — | — |
| 1977-04-25 | $9.69 | $13.32 | 251,400 | — | — |
| 1977-04-22 | $9.94 | $13.67 | 203,400 | — | — |
| 1977-04-21 | $10.00 | $13.75 | 97,600 | — | — |
| 1977-04-20 | $9.94 | $13.67 | 200,600 | — | — |
| 1977-04-19 | $9.88 | $13.58 | 157,200 | — | — |
| 1977-04-18 | $10.00 | $13.75 | 140,000 | — | — |
| 1977-04-15 | $10.00 | $13.75 | 161,800 | — | — |
| 1977-04-14 | $9.94 | $13.67 | 136,600 | — | — |
| 1977-04-13 | $9.94 | $13.67 | 103,200 | — | — |
| 1977-04-12 | $10.00 | $13.75 | 352,800 | — | — |
| 1977-04-11 | $9.75 | $13.41 | 212,000 | — | — |
| 1977-04-07 | $9.88 | $13.58 | 127,200 | — | — |
| 1977-04-06 | $9.75 | $13.41 | 209,000 | — | — |
| 1977-04-05 | $9.81 | $13.50 | 159,000 | — | — |
| 1977-04-04 | $9.88 | $13.58 | 126,800 | — | — |
| 1977-04-01 | $9.94 | $13.67 | 207,400 | — | — |
| 1977-03-31 | $9.94 | $13.67 | 153,000 | — | — |
| 1977-03-30 | $10.00 | $13.75 | 272,200 | — | — |
| 1977-03-29 | $10.31 | $14.18 | 164,400 | — | — |
| 1977-03-28 | $10.25 | $14.10 | 93,600 | — | — |
| 1977-03-25 | $10.25 | $14.10 | 142,600 | — | — |
| 1977-03-24 | $10.31 | $14.18 | 248,000 | — | — |
| 1977-03-23 | $10.31 | $14.18 | 196,800 | — | — |
| 1977-03-22 | $10.63 | $14.61 | 129,400 | — | — |
| 1977-03-21 | $10.75 | $14.78 | 130,000 | — | — |
| 1977-03-18 | $10.75 | $14.78 | 86,000 | — | — |
| 1977-03-17 | $10.88 | $14.96 | 458,000 | — | — |
| 1977-03-16 | $10.75 | $14.78 | 86,200 | — | — |
| 1977-03-15 | $10.81 | $14.87 | 169,000 | — | — |
| 1977-03-14 | $10.56 | $14.53 | 90,200 | — | — |
| 1977-03-11 | $10.25 | $14.10 | 117,800 | — | — |
| 1977-03-10 | $10.44 | $14.36 | 57,800 | — | — |
| 1977-03-09 | $10.31 | $14.18 | 110,600 | — | — |
| 1977-03-08 | $10.50 | $14.44 | 77,800 | — | — |
| 1977-03-07 | $10.56 | $14.53 | 150,000 | — | — |
| 1977-03-04 | $10.69 | $14.70 | 109,000 | — | — |
| 1977-03-03 | $10.75 | $14.78 | 82,000 | — | — |
| 1977-03-02 | $10.75 | $14.78 | 110,000 | — | — |
| 1977-03-01 | $10.63 | $14.61 | 112,000 | — | — |
| 1977-02-28 | $10.75 | $14.78 | 117,800 | — | — |
| 1977-02-25 | $10.81 | $14.87 | 66,200 | — | — |
| 1977-02-24 | $11.00 | $15.13 | 77,600 | — | — |
| 1977-02-23 | $10.81 | $14.87 | 67,200 | — | — |
| 1977-02-22 | $10.88 | $14.96 | 98,600 | — | — |
| 1977-02-18 | $10.94 | $15.04 | 160,400 | — | — |
| 1977-02-17 | $11.13 | $15.30 | 121,400 | — | — |
| 1977-02-16 | $11.19 | $15.39 | 148,800 | — | — |
| 1977-02-15 | $11.19 | $15.39 | 130,200 | — | — |
| 1977-02-14 | $11.06 | $15.21 | 89,800 | — | — |
| 1977-02-11 | $11.13 | $15.30 | 122,800 | — | — |
| 1977-02-10 | $11.06 | $15.21 | 140,600 | — | — |
| 1977-02-09 | $11.06 | $15.21 | 194,000 | — | — |
| 1977-02-08 | $11.13 | $15.30 | 181,800 | — | — |
| 1977-02-07 | $11.13 | $15.30 | 129,600 | — | — |
| 1977-02-04 | $11.38 | $15.46 | 466,800 | — | — |
| 1977-02-03 | $11.06 | $15.03 | 439,400 | — | — |
| 1977-02-02 | $11.00 | $14.95 | 214,400 | — | — |
| 1977-02-01 | $11.00 | $14.95 | 231,400 | — | — |
| 1977-01-31 | $11.13 | $15.12 | 126,400 | — | — |
| 1977-01-28 | $11.06 | $15.03 | 44,000 | — | — |
| 1977-01-27 | $11.06 | $15.03 | 169,600 | — | — |
| 1977-01-26 | $11.06 | $15.03 | 205,800 | — | — |
| 1977-01-25 | $11.19 | $15.20 | 91,600 | — | — |
| 1977-01-24 | $11.19 | $15.20 | 77,000 | — | — |
| 1977-01-21 | $11.25 | $15.29 | 82,800 | — | — |
| 1977-01-20 | $11.13 | $15.12 | 188,800 | — | — |
| 1977-01-19 | $11.25 | $15.29 | 85,600 | — | — |
| 1977-01-18 | $11.00 | $14.95 | 111,200 | — | — |
| 1977-01-17 | $11.06 | $15.03 | 96,000 | — | — |
| 1977-01-14 | $11.13 | $15.12 | 239,000 | — | — |
| 1977-01-13 | $11.44 | $15.54 | 211,400 | — | — |
| 1977-01-12 | $11.19 | $15.20 | 48,800 | — | — |
| 1977-01-11 | $11.25 | $15.29 | 121,000 | — | — |
| 1977-01-10 | $11.38 | $15.46 | 59,400 | — | — |
| 1977-01-07 | $11.50 | $15.63 | 225,600 | — | — |
| 1977-01-06 | $11.50 | $15.63 | 142,200 | — | — |
| 1977-01-05 | $11.63 | $15.80 | 184,000 | — | — |
| 1977-01-04 | $11.75 | $15.96 | 82,800 | — | — |
| 1977-01-03 | $11.88 | $16.13 | 51,800 | — | — |