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 | $10.21 | $13.99 | 353,787 | — | — |
| 1977-12-29 | $10.04 | $13.75 | 181,605 | — | — |
| 1977-12-28 | $10.01 | $13.71 | 226,150 | — | — |
| 1977-12-27 | $10.04 | $13.75 | 310,099 | — | — |
| 1977-12-23 | $10.07 | $13.79 | 122,069 | — | — |
| 1977-12-22 | $9.95 | $13.63 | 198,738 | — | — |
| 1977-12-21 | $9.69 | $13.27 | 312,241 | — | — |
| 1977-12-20 | $9.57 | $13.11 | 406,470 | — | — |
| 1977-12-19 | $9.63 | $13.19 | 151,195 | — | — |
| 1977-12-16 | $9.75 | $13.35 | 346,934 | — | — |
| 1977-12-15 | $9.78 | $13.39 | 429,170 | — | — |
| 1977-12-14 | $9.78 | $13.39 | 438,165 | — | — |
| 1977-12-13 | $9.75 | $13.35 | 246,709 | — | — |
| 1977-12-12 | $9.81 | $13.43 | 154,621 | — | — |
| 1977-12-09 | $9.75 | $13.35 | 215,013 | — | — |
| 1977-12-08 | $9.63 | $13.19 | 196,168 | — | — |
| 1977-12-07 | $9.57 | $13.11 | 195,311 | — | — |
| 1977-12-06 | $9.69 | $13.27 | 313,526 | — | — |
| 1977-12-05 | $9.86 | $13.51 | 163,187 | — | — |
| 1977-12-02 | $9.98 | $13.67 | 212,872 | — | — |
| 1977-12-01 | $10.13 | $13.87 | 128,922 | — | — |
| 1977-11-30 | $10.10 | $13.83 | 305,816 | — | — |
| 1977-11-29 | $10.04 | $13.75 | 383,341 | — | — |
| 1977-11-28 | $10.21 | $13.99 | 191,456 | — | — |
| 1977-11-25 | $10.39 | $14.23 | 110,933 | — | — |
| 1977-11-23 | $10.19 | $13.95 | 188,886 | — | — |
| 1977-11-22 | $10.19 | $13.95 | 254,847 | — | — |
| 1977-11-21 | $9.92 | $13.59 | 177,750 | — | — |
| 1977-11-18 | $9.89 | $13.55 | 106,222 | — | — |
| 1977-11-17 | $9.75 | $13.35 | 687,872 | — | — |
| 1977-11-16 | $9.69 | $13.27 | 277,119 | — | — |
| 1977-11-15 | $9.78 | $13.39 | 433,453 | — | — |
| 1977-11-14 | $9.86 | $13.51 | 229,576 | — | — |
| 1977-11-11 | $10.13 | $13.71 | 387,624 | — | — |
| 1977-11-10 | $9.86 | $13.35 | 364,067 | — | — |
| 1977-11-09 | $9.60 | $13.00 | 209,445 | — | — |
| 1977-11-08 | $9.75 | $13.20 | 109,648 | — | — |
| 1977-11-07 | $9.81 | $13.27 | 147,340 | — | — |
| 1977-11-04 | $9.60 | $13.00 | 214,585 | — | — |
| 1977-11-03 | $9.48 | $12.84 | 179,892 | — | — |
| 1977-11-02 | $9.43 | $12.76 | 192,741 | — | — |
| 1977-11-01 | $9.46 | $12.80 | 145,627 | — | — |
| 1977-10-31 | $9.54 | $12.92 | 140,915 | — | — |
| 1977-10-28 | $9.57 | $12.96 | 276,262 | — | — |
| 1977-10-27 | $9.51 | $12.88 | 300,676 | — | — |
| 1977-10-26 | $9.40 | $12.72 | 215,442 | — | — |
| 1977-10-25 | $9.34 | $12.64 | 200,022 | — | — |
| 1977-10-24 | $9.16 | $12.41 | 127,637 | — | — |
| 1977-10-21 | $9.11 | $12.33 | 257,416 | — | — |
| 1977-10-20 | $9.28 | $12.56 | 574,797 | — | — |
| 1977-10-19 | $9.34 | $12.64 | 210,302 | — | — |
| 1977-10-18 | $9.37 | $12.68 | 151,195 | — | — |
| 1977-10-17 | $9.43 | $12.76 | 199,166 | — | — |
| 1977-10-14 | $9.40 | $12.72 | 439,878 | — | — |
| 1977-10-13 | $9.22 | $12.48 | 457,011 | — | — |
| 1977-10-12 | $9.46 | $12.80 | 302,389 | — | — |
| 1977-10-11 | $9.46 | $12.80 | 221,866 | — | — |
| 1977-10-10 | $9.57 | $12.96 | 175,609 | — | — |
| 1977-10-07 | $9.63 | $13.04 | 153,336 | — | — |
| 1977-10-06 | $9.89 | $13.39 | 525,541 | — | — |
| 1977-10-05 | $10.01 | $13.55 | 122,926 | — | — |
| 1977-10-04 | $10.13 | $13.71 | 491,704 | — | — |
| 1977-10-03 | $10.30 | $13.95 | 218,868 | — | — |
| 1977-09-30 | $10.30 | $13.95 | 177,322 | — | — |
| 1977-09-29 | $10.19 | $13.79 | 176,465 | — | — |
| 1977-09-28 | $10.13 | $13.71 | 216,727 | — | — |
| 1977-09-27 | $10.13 | $13.71 | 165,757 | — | — |
| 1977-09-26 | $10.21 | $13.83 | 159,761 | — | — |
| 1977-09-23 | $10.24 | $13.87 | 283,972 | — | — |
| 1977-09-22 | $10.04 | $13.59 | 221,010 | — | — |
| 1977-09-21 | $9.98 | $13.51 | 322,520 | — | — |
| 1977-09-20 | $10.13 | $13.71 | 319,950 | — | — |
| 1977-09-19 | $10.24 | $13.87 | 217,155 | — | — |
| 1977-09-16 | $10.45 | $14.14 | 247,994 | — | — |
| 1977-09-15 | $10.51 | $14.22 | 252,277 | — | — |
| 1977-09-14 | $10.54 | $14.26 | 128,922 | — | — |
| 1977-09-13 | $10.54 | $14.26 | 155,478 | — | — |
| 1977-09-12 | $10.65 | $14.42 | 443,305 | — | — |
| 1977-09-09 | $10.56 | $14.30 | 173,895 | — | — |
| 1977-09-08 | $10.86 | $14.70 | 313,097 | — | — |
| 1977-09-07 | $11.03 | $14.93 | 38,120 | — | — |
| 1977-09-06 | $11.12 | $15.05 | 135,775 | — | — |
| 1977-09-02 | $10.97 | $14.85 | 73,670 | — | — |
| 1977-09-01 | $10.77 | $14.58 | 107,507 | — | — |
| 1977-08-31 | $10.74 | $14.54 | 148,197 | — | — |
| 1977-08-30 | $10.65 | $14.42 | 110,505 | — | — |
| 1977-08-29 | $10.80 | $14.62 | 127,209 | — | — |
| 1977-08-26 | $10.77 | $14.58 | 137,489 | — | — |
| 1977-08-25 | $10.86 | $14.70 | 142,628 | — | — |
| 1977-08-24 | $10.86 | $14.70 | 142,200 | — | — |
| 1977-08-23 | $10.91 | $14.78 | 263,413 | — | — |
| 1977-08-22 | $11.06 | $14.97 | 223,580 | — | — |
| 1977-08-19 | $10.71 | $14.50 | 137,489 | — | — |
| 1977-08-18 | $10.42 | $14.10 | 224,436 | — | — |
| 1977-08-17 | $10.36 | $14.02 | 459,580 | — | — |
| 1977-08-16 | $10.36 | $14.02 | 146,483 | — | — |
| 1977-08-15 | $10.36 | $14.02 | 214,157 | — | — |
| 1977-08-12 | $10.48 | $14.02 | 186,745 | — | — |
| 1977-08-11 | $10.51 | $14.06 | 482,281 | — | — |
| 1977-08-10 | $10.51 | $14.06 | 335,798 | — | — |
| 1977-08-09 | $10.42 | $13.95 | 94,657 | — | — |
| 1977-08-08 | $10.39 | $13.91 | 144,342 | — | — |
| 1977-08-05 | $10.51 | $14.06 | 412,894 | — | — |
| 1977-08-04 | $10.54 | $14.10 | 262,556 | — | — |
| 1977-08-03 | $10.62 | $14.22 | 180,320 | — | — |
| 1977-08-02 | $10.71 | $14.34 | 119,928 | — | — |
| 1977-08-01 | $10.86 | $14.53 | 191,884 | — | — |
| 1977-07-29 | $10.83 | $14.49 | 137,917 | — | — |
| 1977-07-28 | $10.74 | $14.38 | 191,884 | — | — |
| 1977-07-27 | $10.68 | $14.30 | 304,103 | — | — |
| 1977-07-26 | $10.83 | $14.49 | 220,153 | — | — |
| 1977-07-25 | $10.94 | $14.65 | 271,551 | — | — |
| 1977-07-22 | $11.06 | $14.81 | 221,866 | — | — |
| 1977-07-21 | $11.09 | $14.85 | 140,487 | — | — |
| 1977-07-20 | $11.15 | $14.92 | 365,780 | — | — |
| 1977-07-19 | $11.21 | $15.00 | 319,094 | — | — |
| 1977-07-18 | $11.15 | $14.92 | 463,007 | — | — |
| 1977-07-15 | $11.12 | $14.88 | 329,801 | — | — |
| 1977-07-13 | $11.09 | $14.85 | 316,095 | — | — |
| 1977-07-12 | $11.21 | $15.00 | 192,313 | — | — |
| 1977-07-11 | $11.41 | $15.28 | 94,657 | — | — |
| 1977-07-08 | $11.41 | $15.28 | 203,877 | — | — |
| 1977-07-07 | $11.44 | $15.31 | 269,409 | — | — |
| 1977-07-06 | $11.38 | $15.24 | 206,019 | — | — |
| 1977-07-05 | $11.67 | $15.63 | 531,965 | — | — |
| 1977-07-01 | $11.73 | $15.70 | 764,968 | — | — |
| 1977-06-30 | $12.02 | $16.10 | 165,329 | — | — |
| 1977-06-29 | $12.05 | $16.13 | 203,449 | — | — |
| 1977-06-28 | $12.08 | $16.17 | 224,008 | — | — |
| 1977-06-27 | $12.29 | $16.45 | 150,338 | — | — |
| 1977-06-24 | $12.34 | $16.53 | 460,009 | — | — |
| 1977-06-23 | $12.37 | $16.56 | 194,454 | — | — |
| 1977-06-22 | $12.40 | $16.60 | 192,741 | — | — |
| 1977-06-21 | $12.46 | $16.68 | 403,043 | — | — |
| 1977-06-20 | $12.43 | $16.64 | 307,101 | — | — |
| 1977-06-17 | $12.43 | $16.64 | 192,741 | — | — |
| 1977-06-16 | $12.43 | $16.64 | 119,071 | — | — |
| 1977-06-15 | $12.49 | $16.72 | 228,719 | — | — |
| 1977-06-14 | $12.58 | $16.84 | 158,476 | — | — |
| 1977-06-13 | $12.37 | $16.56 | 154,193 | — | — |
| 1977-06-10 | $12.14 | $16.25 | 160,618 | — | — |
| 1977-06-09 | $12.17 | $16.29 | 288,255 | — | — |
| 1977-06-08 | $12.37 | $16.56 | 240,284 | — | — |
| 1977-06-07 | $12.20 | $16.33 | 212,015 | — | — |
| 1977-06-06 | $12.08 | $16.17 | 95,942 | — | — |
| 1977-06-03 | $12.02 | $16.10 | 209,874 | — | — |
| 1977-06-02 | $11.91 | $15.94 | 194,454 | — | — |
| 1977-06-01 | $12.05 | $16.13 | 131,921 | — | — |
| 1977-05-31 | $11.97 | $16.02 | 421,461 | — | — |
| 1977-05-27 | $11.97 | $16.02 | 380,342 | — | — |
| 1977-05-26 | $12.20 | $16.33 | 433,882 | — | — |
| 1977-05-25 | $12.02 | $16.10 | 641,614 | — | — |
| 1977-05-24 | $12.29 | $16.45 | 466,005 | — | — |
| 1977-05-23 | $12.46 | $16.68 | 191,028 | — | — |
| 1977-05-20 | $12.55 | $16.80 | 279,689 | — | — |
| 1977-05-19 | $12.96 | $17.35 | 427,029 | — | — |
| 1977-05-18 | $13.28 | $17.78 | 477,998 | — | — |
| 1977-05-17 | $13.22 | $17.70 | 495,987 | — | — |
| 1977-05-16 | $13.48 | $18.05 | 140,059 | — | — |
| 1977-05-13 | $13.51 | $17.93 | 143,485 | — | — |
| 1977-05-12 | $13.51 | $17.93 | 119,499 | — | — |
| 1977-05-11 | $13.54 | $17.97 | 230,861 | — | — |
| 1977-05-10 | $13.60 | $18.05 | 59,536 | — | — |
| 1977-05-09 | $13.51 | $17.93 | 85,663 | — | — |
| 1977-05-06 | $13.63 | $18.09 | 131,492 | — | — |
| 1977-05-05 | $13.72 | $18.20 | 237,286 | — | — |
| 1977-05-04 | $13.63 | $18.09 | 162,331 | — | — |
| 1977-05-03 | $13.51 | $17.93 | 131,921 | — | — |
| 1977-05-02 | $13.54 | $17.97 | 41,546 | — | — |
| 1977-04-29 | $13.54 | $17.97 | 102,795 | — | — |
| 1977-04-28 | $13.54 | $17.97 | 287,398 | — | — |
| 1977-04-27 | $13.57 | $18.01 | 62,105 | — | — |
| 1977-04-26 | $13.37 | $17.74 | 112,218 | — | — |
| 1977-04-25 | $13.34 | $17.70 | 89,518 | — | — |
| 1977-04-22 | $13.48 | $17.89 | 72,813 | — | — |
| 1977-04-21 | $13.60 | $18.05 | 185,888 | — | — |
| 1977-04-20 | $13.60 | $18.05 | 102,795 | — | — |
| 1977-04-19 | $13.60 | $18.05 | 95,086 | — | — |
| 1977-04-18 | $13.63 | $18.09 | 142,628 | — | — |
| 1977-04-15 | $13.60 | $18.05 | 102,795 | — | — |
| 1977-04-14 | $13.69 | $18.16 | 250,992 | — | — |
| 1977-04-13 | $13.48 | $17.89 | 176,037 | — | — |
| 1977-04-12 | $13.54 | $17.97 | 253,133 | — | — |
| 1977-04-11 | $13.13 | $17.43 | 413,323 | — | — |
| 1977-04-07 | $13.16 | $17.47 | 103,652 | — | — |
| 1977-04-06 | $13.07 | $17.35 | 88,661 | — | — |
| 1977-04-05 | $13.07 | $17.35 | 85,663 | — | — |
| 1977-04-04 | $13.07 | $17.35 | 69,815 | — | — |
| 1977-04-01 | $13.13 | $17.43 | 135,775 | — | — |
| 1977-03-31 | $13.05 | $17.31 | 216,727 | — | — |
| 1977-03-30 | $13.02 | $17.27 | 192,741 | — | — |
| 1977-03-29 | $13.25 | $17.58 | 86,519 | — | — |
| 1977-03-28 | $13.19 | $17.51 | 219,297 | — | — |
| 1977-03-25 | $13.34 | $17.70 | 115,216 | — | — |
| 1977-03-24 | $13.42 | $17.82 | 294,680 | — | — |
| 1977-03-23 | $13.57 | $18.01 | 144,770 | — | — |
| 1977-03-22 | $13.63 | $18.09 | 184,175 | — | — |
| 1977-03-21 | $13.72 | $18.20 | 228,719 | — | — |
| 1977-03-18 | $13.86 | $18.40 | 347,791 | — | — |
| 1977-03-17 | $13.69 | $18.16 | 408,611 | — | — |
| 1977-03-16 | $13.75 | $18.24 | 463,007 | — | — |
| 1977-03-15 | $13.48 | $17.89 | 394,049 | — | — |
| 1977-03-14 | $13.25 | $17.58 | 267,268 | — | — |
| 1977-03-11 | $13.10 | $17.39 | 87,804 | — | — |
| 1977-03-10 | $13.07 | $17.35 | 121,641 | — | — |
| 1977-03-09 | $13.13 | $17.43 | 291,682 | — | — |
| 1977-03-08 | $13.40 | $17.78 | 155,906 | — | — |
| 1977-03-07 | $13.48 | $17.89 | 224,008 | — | — |
| 1977-03-04 | $13.54 | $17.97 | 256,560 | — | — |
| 1977-03-03 | $13.48 | $17.89 | 294,251 | — | — |
| 1977-03-02 | $13.22 | $17.54 | 140,487 | — | — |
| 1977-03-01 | $13.25 | $17.58 | 197,453 | — | — |
| 1977-02-28 | $13.16 | $17.47 | 281,830 | — | — |
| 1977-02-25 | $13.22 | $17.54 | 139,202 | — | — |
| 1977-02-24 | $13.13 | $17.43 | 250,135 | — | — |
| 1977-02-23 | $13.13 | $17.43 | 158,048 | — | — |
| 1977-02-22 | $13.05 | $17.31 | 190,600 | — | — |
| 1977-02-18 | $12.96 | $17.20 | 203,449 | — | — |
| 1977-02-17 | $12.99 | $17.23 | 223,151 | — | — |
| 1977-02-16 | $12.90 | $17.12 | 467,290 | — | — |
| 1977-02-15 | $12.72 | $16.89 | 413,323 | — | — |
| 1977-02-14 | $12.37 | $16.42 | 328,945 | — | — |
| 1977-02-11 | $12.32 | $16.19 | 883,183 | — | — |
| 1977-02-10 | $12.64 | $16.61 | 716,140 | — | — |
| 1977-02-09 | $12.75 | $16.76 | 1,182,574 | — | — |
| 1977-02-08 | $13.34 | $17.53 | 228,719 | — | — |
| 1977-02-07 | $13.34 | $17.53 | 137,489 | — | — |
| 1977-02-04 | $13.31 | $17.49 | 113,075 | — | — |
| 1977-02-03 | $13.42 | $17.65 | 330,230 | — | — |
| 1977-02-02 | $13.45 | $17.68 | 507,123 | — | — |
| 1977-02-01 | $13.69 | $17.99 | 289,540 | — | — |
| 1977-01-31 | $13.60 | $17.88 | 212,872 | — | — |
| 1977-01-28 | $13.69 | $17.99 | 154,621 | — | — |
| 1977-01-27 | $13.48 | $17.72 | 164,901 | — | — |
| 1977-01-26 | $13.48 | $17.72 | 196,596 | — | — |
| 1977-01-25 | $13.54 | $17.80 | 174,752 | — | — |
| 1977-01-24 | $13.37 | $17.57 | 258,701 | — | — |
| 1977-01-21 | $13.45 | $17.68 | 507,980 | — | — |
| 1977-01-20 | $13.54 | $17.80 | 282,687 | — | — |
| 1977-01-19 | $13.77 | $18.11 | 418,891 | — | — |
| 1977-01-18 | $13.86 | $18.22 | 489,562 | — | — |
| 1977-01-17 | $13.95 | $18.34 | 343,936 | — | — |
| 1977-01-14 | $14.27 | $18.76 | 255,275 | — | — |
| 1977-01-13 | $14.39 | $18.91 | 330,658 | — | — |
| 1977-01-12 | $14.21 | $18.68 | 1,069,499 | — | — |
| 1977-01-11 | $14.48 | $19.03 | 757,258 | — | — |
| 1977-01-10 | $15.29 | $20.10 | 174,752 | — | — |
| 1977-01-07 | $15.06 | $19.79 | 208,589 | — | — |
| 1977-01-06 | $15.18 | $19.95 | 298,963 | — | — |
| 1977-01-05 | $15.64 | $20.56 | 261,271 | — | — |
| 1977-01-04 | $16.05 | $21.10 | 180,320 | — | — |
| 1977-01-03 | $16.20 | $21.29 | 295,108 | — | — |