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 | $1.60 | $1.72 | 1,670,400 | — | — |
| 1977-12-29 | $1.60 | $1.72 | 1,051,200 | — | — |
| 1977-12-28 | $1.59 | $1.71 | 1,300,800 | — | — |
| 1977-12-27 | $1.59 | $1.71 | 1,056,000 | — | — |
| 1977-12-23 | $1.58 | $1.69 | 1,416,000 | — | — |
| 1977-12-22 | $1.56 | $1.67 | 2,712,000 | — | — |
| 1977-12-21 | $1.53 | $1.64 | 1,857,600 | — | — |
| 1977-12-20 | $1.52 | $1.63 | 1,492,800 | — | — |
| 1977-12-19 | $1.52 | $1.63 | 2,419,200 | — | — |
| 1977-12-16 | $1.53 | $1.65 | 1,310,400 | — | — |
| 1977-12-15 | $1.54 | $1.65 | 1,084,800 | — | — |
| 1977-12-14 | $1.54 | $1.65 | 1,459,200 | — | — |
| 1977-12-13 | $1.53 | $1.64 | 1,104,000 | — | — |
| 1977-12-12 | $1.52 | $1.63 | 1,372,800 | — | — |
| 1977-12-09 | $1.52 | $1.63 | 1,804,800 | — | — |
| 1977-12-08 | $1.51 | $1.62 | 734,400 | — | — |
| 1977-12-07 | $1.52 | $1.63 | 2,376,000 | — | — |
| 1977-12-06 | $1.52 | $1.63 | 1,468,800 | — | — |
| 1977-12-05 | $1.54 | $1.66 | 964,800 | — | — |
| 1977-12-02 | $1.56 | $1.68 | 1,713,600 | — | — |
| 1977-12-01 | $1.57 | $1.68 | 2,683,200 | — | — |
| 1977-11-30 | $1.54 | $1.65 | 1,080,000 | — | — |
| 1977-11-29 | $1.51 | $1.62 | 1,382,400 | — | — |
| 1977-11-28 | $1.54 | $1.65 | 1,699,200 | — | — |
| 1977-11-25 | $1.54 | $1.65 | 820,800 | — | — |
| 1977-11-23 | $1.54 | $1.65 | 2,078,400 | — | — |
| 1977-11-22 | $1.54 | $1.65 | 2,380,800 | — | — |
| 1977-11-21 | $1.52 | $1.63 | 763,200 | — | — |
| 1977-11-18 | $1.51 | $1.62 | 1,348,800 | — | — |
| 1977-11-17 | $1.52 | $1.63 | 1,435,200 | — | — |
| 1977-11-16 | $1.54 | $1.65 | 1,060,800 | — | — |
| 1977-11-15 | $1.54 | $1.66 | 3,547,200 | — | — |
| 1977-11-14 | $1.53 | $1.64 | 3,110,400 | — | — |
| 1977-11-11 | $1.54 | $1.64 | 1,344,000 | — | — |
| 1977-11-10 | $1.54 | $1.65 | 1,800,000 | — | — |
| 1977-11-09 | $1.49 | $1.60 | 1,382,400 | — | — |
| 1977-11-08 | $1.48 | $1.58 | 1,387,200 | — | — |
| 1977-11-07 | $1.49 | $1.59 | 1,555,200 | — | — |
| 1977-11-04 | $1.46 | $1.56 | 2,894,400 | — | — |
| 1977-11-03 | $1.46 | $1.55 | 3,134,400 | — | — |
| 1977-11-02 | $1.48 | $1.58 | 2,496,000 | — | — |
| 1977-11-01 | $1.51 | $1.61 | 1,382,400 | — | — |
| 1977-10-31 | $1.53 | $1.63 | 2,721,600 | — | — |
| 1977-10-28 | $1.54 | $1.64 | 3,600,000 | — | — |
| 1977-10-27 | $1.53 | $1.63 | 2,544,000 | — | — |
| 1977-10-26 | $1.50 | $1.60 | 2,198,400 | — | — |
| 1977-10-25 | $1.46 | $1.56 | 2,937,600 | — | — |
| 1977-10-24 | $1.48 | $1.58 | 1,588,800 | — | — |
| 1977-10-21 | $1.48 | $1.58 | 859,200 | — | — |
| 1977-10-20 | $1.47 | $1.57 | 2,841,600 | — | — |
| 1977-10-19 | $1.48 | $1.58 | 3,979,200 | — | — |
| 1977-10-18 | $1.52 | $1.62 | 1,752,000 | — | — |
| 1977-10-17 | $1.51 | $1.61 | 1,204,800 | — | — |
| 1977-10-14 | $1.50 | $1.60 | 1,017,600 | — | — |
| 1977-10-13 | $1.49 | $1.59 | 1,464,000 | — | — |
| 1977-10-12 | $1.49 | $1.59 | 1,248,000 | — | — |
| 1977-10-11 | $1.49 | $1.60 | 2,179,200 | — | — |
| 1977-10-10 | $1.51 | $1.61 | 571,200 | — | — |
| 1977-10-07 | $1.52 | $1.62 | 1,339,200 | — | — |
| 1977-10-06 | $1.52 | $1.62 | 1,060,800 | — | — |
| 1977-10-05 | $1.52 | $1.62 | 3,172,800 | — | — |
| 1977-10-04 | $1.54 | $1.65 | 1,704,000 | — | — |
| 1977-10-03 | $1.54 | $1.64 | 979,200 | — | — |
| 1977-09-30 | $1.53 | $1.63 | 1,243,200 | — | — |
| 1977-09-29 | $1.53 | $1.64 | 1,958,400 | — | — |
| 1977-09-28 | $1.52 | $1.62 | 1,195,200 | — | — |
| 1977-09-27 | $1.51 | $1.62 | 1,008,000 | — | — |
| 1977-09-26 | $1.52 | $1.63 | 806,400 | — | — |
| 1977-09-23 | $1.50 | $1.60 | 2,294,400 | — | — |
| 1977-09-22 | $1.50 | $1.60 | 1,593,600 | — | — |
| 1977-09-21 | $1.50 | $1.60 | 2,126,400 | — | — |
| 1977-09-20 | $1.52 | $1.62 | 1,425,600 | — | — |
| 1977-09-19 | $1.51 | $1.61 | 1,435,200 | — | — |
| 1977-09-16 | $1.51 | $1.61 | 1,401,600 | — | — |
| 1977-09-15 | $1.51 | $1.61 | 1,224,000 | — | — |
| 1977-09-14 | $1.50 | $1.60 | 609,600 | — | — |
| 1977-09-13 | $1.49 | $1.60 | 878,400 | — | — |
| 1977-09-12 | $1.49 | $1.59 | 753,600 | — | — |
| 1977-09-09 | $1.50 | $1.60 | 840,000 | — | — |
| 1977-09-08 | $1.51 | $1.61 | 1,440,000 | — | — |
| 1977-09-07 | $1.54 | $1.64 | 460,800 | — | — |
| 1977-09-06 | $1.52 | $1.63 | 475,200 | — | — |
| 1977-09-02 | $1.52 | $1.63 | 921,600 | — | — |
| 1977-09-01 | $1.51 | $1.62 | 1,252,800 | — | — |
| 1977-08-31 | $1.51 | $1.61 | 1,334,400 | — | — |
| 1977-08-30 | $1.50 | $1.60 | 2,040,000 | — | — |
| 1977-08-29 | $1.53 | $1.63 | 3,004,800 | — | — |
| 1977-08-26 | $1.50 | $1.60 | 1,243,200 | — | — |
| 1977-08-25 | $1.51 | $1.62 | 1,934,400 | — | — |
| 1977-08-24 | $1.53 | $1.63 | 3,816,000 | — | — |
| 1977-08-23 | $1.53 | $1.63 | 2,539,200 | — | — |
| 1977-08-22 | $1.55 | $1.66 | 2,769,600 | — | — |
| 1977-08-19 | $1.54 | $1.64 | 2,755,200 | — | — |
| 1977-08-18 | $1.51 | $1.61 | 2,006,400 | — | — |
| 1977-08-17 | $1.49 | $1.59 | 1,022,400 | — | — |
| 1977-08-16 | $1.47 | $1.57 | 1,992,000 | — | — |
| 1977-08-15 | $1.46 | $1.56 | 2,760,000 | — | — |
| 1977-08-12 | $1.47 | $1.57 | 1,132,800 | — | — |
| 1977-08-11 | $1.46 | $1.55 | 3,907,200 | — | — |
| 1977-08-10 | $1.47 | $1.56 | 878,400 | — | — |
| 1977-08-09 | $1.44 | $1.53 | 792,000 | — | — |
| 1977-08-08 | $1.44 | $1.53 | 657,600 | — | — |
| 1977-08-05 | $1.46 | $1.55 | 816,000 | — | — |
| 1977-08-04 | $1.46 | $1.55 | 1,228,800 | — | — |
| 1977-08-03 | $1.45 | $1.54 | 1,420,800 | — | — |
| 1977-08-02 | $1.43 | $1.52 | 835,200 | — | — |
| 1977-08-01 | $1.43 | $1.52 | 652,800 | — | — |
| 1977-07-29 | $1.43 | $1.52 | 873,600 | — | — |
| 1977-07-28 | $1.43 | $1.52 | 1,233,600 | — | — |
| 1977-07-27 | $1.43 | $1.52 | 2,366,400 | — | — |
| 1977-07-26 | $1.45 | $1.54 | 1,392,000 | — | — |
| 1977-07-25 | $1.45 | $1.54 | 734,400 | — | — |
| 1977-07-22 | $1.46 | $1.55 | 1,344,000 | — | — |
| 1977-07-21 | $1.46 | $1.55 | 3,518,400 | — | — |
| 1977-07-20 | $1.48 | $1.57 | 1,147,200 | — | — |
| 1977-07-19 | $1.46 | $1.55 | 2,265,600 | — | — |
| 1977-07-18 | $1.44 | $1.53 | 1,622,400 | — | — |
| 1977-07-15 | $1.44 | $1.53 | 2,270,400 | — | — |
| 1977-07-13 | $1.43 | $1.52 | 993,600 | — | — |
| 1977-07-12 | $1.43 | $1.52 | 1,900,800 | — | — |
| 1977-07-11 | $1.44 | $1.53 | 8,520,000 | — | — |
| 1977-07-08 | $1.46 | $1.55 | 1,041,600 | — | — |
| 1977-07-07 | $1.46 | $1.55 | 1,329,600 | — | — |
| 1977-07-06 | $1.46 | $1.55 | 1,190,400 | — | — |
| 1977-07-05 | $1.47 | $1.56 | 1,084,800 | — | — |
| 1977-07-01 | $1.45 | $1.54 | 748,800 | — | — |
| 1977-06-30 | $1.47 | $1.56 | 1,521,600 | — | — |
| 1977-06-29 | $1.48 | $1.57 | 2,745,600 | — | — |
| 1977-06-28 | $1.50 | $1.59 | 1,550,400 | — | — |
| 1977-06-27 | $1.51 | $1.60 | 912,000 | — | — |
| 1977-06-24 | $1.51 | $1.60 | 801,600 | — | — |
| 1977-06-23 | $1.51 | $1.60 | 1,238,400 | — | — |
| 1977-06-22 | $1.50 | $1.59 | 4,195,200 | — | — |
| 1977-06-21 | $1.52 | $1.61 | 2,524,800 | — | — |
| 1977-06-20 | $1.49 | $1.58 | 1,771,200 | — | — |
| 1977-06-17 | $1.47 | $1.56 | 1,171,200 | — | — |
| 1977-06-16 | $1.47 | $1.56 | 3,096,000 | — | — |
| 1977-06-15 | $1.46 | $1.55 | 1,718,400 | — | — |
| 1977-06-14 | $1.47 | $1.56 | 2,332,800 | — | — |
| 1977-06-13 | $1.43 | $1.52 | 5,851,200 | — | — |
| 1977-06-10 | $1.42 | $1.51 | 2,644,800 | — | — |
| 1977-06-09 | $1.42 | $1.51 | 1,075,200 | — | — |
| 1977-06-08 | $1.42 | $1.51 | 2,467,200 | — | — |
| 1977-06-07 | $1.40 | $1.49 | 1,699,200 | — | — |
| 1977-06-06 | $1.38 | $1.46 | 1,800,000 | — | — |
| 1977-06-03 | $1.40 | $1.49 | 2,553,600 | — | — |
| 1977-06-02 | $1.36 | $1.45 | 859,200 | — | — |
| 1977-06-01 | $1.36 | $1.45 | 1,905,600 | — | — |
| 1977-05-31 | $1.35 | $1.44 | 1,675,200 | — | — |
| 1977-05-27 | $1.35 | $1.44 | 1,200,000 | — | — |
| 1977-05-26 | $1.36 | $1.45 | 1,953,600 | — | — |
| 1977-05-25 | $1.35 | $1.43 | 2,990,400 | — | — |
| 1977-05-24 | $1.37 | $1.46 | 1,646,400 | — | — |
| 1977-05-23 | $1.37 | $1.46 | 1,516,800 | — | — |
| 1977-05-20 | $1.39 | $1.48 | 2,529,600 | — | — |
| 1977-05-19 | $1.41 | $1.50 | 1,248,000 | — | — |
| 1977-05-18 | $1.41 | $1.50 | 3,835,200 | — | — |
| 1977-05-17 | $1.39 | $1.47 | 1,334,400 | — | — |
| 1977-05-16 | $1.36 | $1.44 | 686,400 | — | — |
| 1977-05-13 | $1.35 | $1.43 | 2,164,800 | — | — |
| 1977-05-12 | $1.32 | $1.40 | 2,188,800 | — | — |
| 1977-05-11 | $1.31 | $1.38 | 1,449,600 | — | — |
| 1977-05-10 | $1.35 | $1.42 | 3,787,200 | — | — |
| 1977-05-09 | $1.34 | $1.42 | 1,228,800 | — | — |
| 1977-05-06 | $1.36 | $1.44 | 1,497,600 | — | — |
| 1977-05-05 | $1.38 | $1.46 | 1,387,200 | — | — |
| 1977-05-04 | $1.35 | $1.43 | 2,654,400 | — | — |
| 1977-05-03 | $1.34 | $1.41 | 1,449,600 | — | — |
| 1977-05-02 | $1.32 | $1.39 | 1,401,600 | — | — |
| 1977-04-29 | $1.32 | $1.39 | 1,017,600 | — | — |
| 1977-04-28 | $1.32 | $1.40 | 2,025,600 | — | — |
| 1977-04-27 | $1.32 | $1.39 | 2,318,400 | — | — |
| 1977-04-26 | $1.30 | $1.38 | 2,236,800 | — | — |
| 1977-04-25 | $1.30 | $1.38 | 2,256,000 | — | — |
| 1977-04-22 | $1.35 | $1.43 | 2,731,200 | — | — |
| 1977-04-21 | $1.39 | $1.47 | 2,020,800 | — | — |
| 1977-04-20 | $1.42 | $1.50 | 2,755,200 | — | — |
| 1977-04-19 | $1.40 | $1.48 | 1,080,000 | — | — |
| 1977-04-18 | $1.40 | $1.48 | 844,800 | — | — |
| 1977-04-15 | $1.41 | $1.49 | 2,016,000 | — | — |
| 1977-04-14 | $1.41 | $1.49 | 1,809,600 | — | — |
| 1977-04-13 | $1.40 | $1.48 | 1,881,600 | — | — |
| 1977-04-12 | $1.39 | $1.47 | 1,420,800 | — | — |
| 1977-04-11 | $1.38 | $1.46 | 2,380,800 | — | — |
| 1977-04-07 | $1.39 | $1.46 | 1,680,000 | — | — |
| 1977-04-06 | $1.38 | $1.46 | 1,488,000 | — | — |
| 1977-04-05 | $1.39 | $1.47 | 1,363,200 | — | — |
| 1977-04-04 | $1.39 | $1.46 | 1,017,600 | — | — |
| 1977-04-01 | $1.41 | $1.49 | 1,708,800 | — | — |
| 1977-03-31 | $1.40 | $1.47 | 1,872,000 | — | — |
| 1977-03-30 | $1.41 | $1.49 | 1,929,600 | — | — |
| 1977-03-29 | $1.44 | $1.52 | 1,411,200 | — | — |
| 1977-03-28 | $1.43 | $1.51 | 1,780,800 | — | — |
| 1977-03-25 | $1.44 | $1.52 | 2,160,000 | — | — |
| 1977-03-24 | $1.46 | $1.54 | 2,097,600 | — | — |
| 1977-03-23 | $1.46 | $1.55 | 1,795,200 | — | — |
| 1977-03-22 | $1.49 | $1.57 | 1,257,600 | — | — |
| 1977-03-21 | $1.50 | $1.58 | 2,006,400 | — | — |
| 1977-03-18 | $1.49 | $1.58 | 1,608,000 | — | — |
| 1977-03-17 | $1.51 | $1.59 | 1,545,600 | — | — |
| 1977-03-16 | $1.50 | $1.58 | 1,392,000 | — | — |
| 1977-03-15 | $1.50 | $1.58 | 1,228,800 | — | — |
| 1977-03-14 | $1.49 | $1.57 | 1,742,400 | — | — |
| 1977-03-11 | $1.47 | $1.55 | 2,188,800 | — | — |
| 1977-03-10 | $1.46 | $1.55 | 1,632,000 | — | — |
| 1977-03-09 | $1.45 | $1.53 | 1,036,800 | — | — |
| 1977-03-08 | $1.47 | $1.55 | 1,617,600 | — | — |
| 1977-03-07 | $1.47 | $1.55 | 1,828,800 | — | — |
| 1977-03-04 | $1.43 | $1.52 | 2,395,200 | — | — |
| 1977-03-03 | $1.42 | $1.50 | 1,416,000 | — | — |
| 1977-03-02 | $1.41 | $1.49 | 801,600 | — | — |
| 1977-03-01 | $1.43 | $1.51 | 2,404,800 | — | — |
| 1977-02-28 | $1.39 | $1.46 | 811,200 | — | — |
| 1977-02-25 | $1.37 | $1.45 | 1,440,000 | — | — |
| 1977-02-24 | $1.36 | $1.44 | 1,464,000 | — | — |
| 1977-02-23 | $1.38 | $1.45 | 782,400 | — | — |
| 1977-02-22 | $1.38 | $1.46 | 1,286,400 | — | — |
| 1977-02-18 | $1.38 | $1.45 | 1,123,200 | — | — |
| 1977-02-17 | $1.38 | $1.45 | 1,430,400 | — | — |
| 1977-02-16 | $1.40 | $1.47 | 1,512,000 | — | — |
| 1977-02-15 | $1.39 | $1.46 | 2,673,600 | — | — |
| 1977-02-14 | $1.38 | $1.45 | 2,371,200 | — | — |
| 1977-02-11 | $1.36 | $1.43 | 2,784,000 | — | — |
| 1977-02-10 | $1.40 | $1.47 | 2,054,400 | — | — |
| 1977-02-09 | $1.41 | $1.48 | 1,934,400 | — | — |
| 1977-02-08 | $1.42 | $1.49 | 710,400 | — | — |
| 1977-02-07 | $1.43 | $1.51 | 1,680,000 | — | — |
| 1977-02-04 | $1.44 | $1.52 | 1,411,200 | — | — |
| 1977-02-03 | $1.44 | $1.52 | 2,145,600 | — | — |
| 1977-02-02 | $1.45 | $1.52 | 1,905,600 | — | — |
| 1977-02-01 | $1.46 | $1.53 | 2,476,800 | — | — |
| 1977-01-31 | $1.41 | $1.48 | 2,040,000 | — | — |
| 1977-01-28 | $1.39 | $1.46 | 3,076,800 | — | — |
| 1977-01-27 | $1.38 | $1.45 | 3,000,000 | — | — |
| 1977-01-26 | $1.43 | $1.51 | 2,275,200 | — | — |
| 1977-01-25 | $1.47 | $1.54 | 1,008,000 | — | — |
| 1977-01-24 | $1.47 | $1.55 | 1,728,000 | — | — |
| 1977-01-21 | $1.48 | $1.56 | 1,920,000 | — | — |
| 1977-01-20 | $1.48 | $1.56 | 2,692,800 | — | — |
| 1977-01-19 | $1.51 | $1.59 | 2,246,400 | — | — |
| 1977-01-18 | $1.51 | $1.59 | 1,584,000 | — | — |
| 1977-01-17 | $1.52 | $1.59 | 1,488,000 | — | — |
| 1977-01-14 | $1.54 | $1.61 | 2,400,000 | — | — |
| 1977-01-13 | $1.57 | $1.65 | 1,632,000 | — | — |
| 1977-01-12 | $1.55 | $1.63 | 1,958,400 | — | — |
| 1977-01-11 | $1.58 | $1.66 | 720,000 | — | — |
| 1977-01-10 | $1.60 | $1.68 | 1,464,000 | — | — |
| 1977-01-07 | $1.60 | $1.68 | 964,800 | — | — |
| 1977-01-06 | $1.61 | $1.69 | 1,910,400 | — | — |
| 1977-01-05 | $1.60 | $1.68 | 1,036,800 | — | — |
| 1977-01-04 | $1.60 | $1.69 | 998,400 | — | — |
| 1977-01-03 | $1.63 | $1.71 | 864,000 | — | — |