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 | $0.86 | $1.37 | 428,800 | — | — |
| 1977-12-29 | $0.86 | $1.36 | 288,000 | — | — |
| 1977-12-28 | $0.85 | $1.35 | 364,800 | — | — |
| 1977-12-27 | $0.86 | $1.36 | 5,878,400 | — | — |
| 1977-12-23 | $0.85 | $1.35 | 454,400 | — | — |
| 1977-12-22 | $0.85 | $1.35 | 809,600 | — | — |
| 1977-12-21 | $0.85 | $1.35 | 582,400 | — | — |
| 1977-12-20 | $0.85 | $1.35 | 1,737,600 | — | — |
| 1977-12-19 | $0.86 | $1.36 | 1,292,800 | — | — |
| 1977-12-16 | $0.85 | $1.35 | 963,200 | — | — |
| 1977-12-15 | $0.84 | $1.34 | 409,600 | — | — |
| 1977-12-14 | $0.84 | $1.33 | 288,000 | — | — |
| 1977-12-13 | $0.82 | $1.30 | 1,510,400 | — | — |
| 1977-12-12 | $0.82 | $1.29 | 1,321,600 | — | — |
| 1977-12-09 | $0.80 | $1.28 | 128,000 | — | — |
| 1977-12-08 | $0.81 | $1.29 | 211,200 | — | — |
| 1977-12-07 | $0.81 | $1.29 | 1,075,200 | — | — |
| 1977-12-06 | $0.80 | $1.27 | 707,200 | — | — |
| 1977-12-05 | $0.80 | $1.27 | 96,000 | — | — |
| 1977-12-02 | $0.82 | $1.29 | 208,000 | — | — |
| 1977-12-01 | $0.82 | $1.29 | 57,600 | — | — |
| 1977-11-30 | $0.82 | $1.29 | 188,800 | — | — |
| 1977-11-29 | $0.82 | $1.30 | 195,200 | — | — |
| 1977-11-28 | $0.82 | $1.31 | 281,600 | — | — |
| 1977-11-25 | $0.82 | $1.31 | 256,000 | — | — |
| 1977-11-23 | $0.83 | $1.31 | 409,600 | — | — |
| 1977-11-22 | $0.81 | $1.29 | 201,600 | — | — |
| 1977-11-21 | $0.81 | $1.29 | 780,800 | — | — |
| 1977-11-18 | $0.80 | $1.28 | 259,200 | — | — |
| 1977-11-17 | $0.81 | $1.29 | 352,000 | — | — |
| 1977-11-16 | $0.80 | $1.28 | 278,400 | — | — |
| 1977-11-15 | $0.81 | $1.29 | 867,200 | — | — |
| 1977-11-14 | $0.82 | $1.30 | 656,000 | — | — |
| 1977-11-11 | $0.81 | $1.28 | 480,000 | — | — |
| 1977-11-10 | $0.79 | $1.26 | 496,000 | — | — |
| 1977-11-09 | $0.78 | $1.23 | 128,000 | — | — |
| 1977-11-08 | $0.77 | $1.22 | 300,800 | — | — |
| 1977-11-07 | $0.78 | $1.24 | 720,000 | — | — |
| 1977-11-04 | $0.76 | $1.20 | 217,600 | — | — |
| 1977-11-03 | $0.74 | $1.17 | 278,400 | — | — |
| 1977-11-02 | $0.75 | $1.18 | 131,200 | — | — |
| 1977-11-01 | $0.76 | $1.21 | 99,200 | — | — |
| 1977-10-31 | $0.77 | $1.22 | 102,400 | — | — |
| 1977-10-28 | $0.77 | $1.22 | 105,600 | — | — |
| 1977-10-27 | $0.76 | $1.20 | 115,200 | — | — |
| 1977-10-26 | $0.76 | $1.20 | 246,400 | — | — |
| 1977-10-25 | $0.75 | $1.18 | 198,400 | — | — |
| 1977-10-24 | $0.74 | $1.18 | 246,400 | — | — |
| 1977-10-21 | $0.73 | $1.14 | 188,800 | — | — |
| 1977-10-20 | $0.74 | $1.16 | 515,200 | — | — |
| 1977-10-19 | $0.75 | $1.17 | 140,800 | — | — |
| 1977-10-18 | $0.75 | $1.17 | 182,400 | — | — |
| 1977-10-17 | $0.75 | $1.17 | 544,000 | — | — |
| 1977-10-14 | $0.75 | $1.17 | 886,400 | — | — |
| 1977-10-13 | $0.78 | $1.22 | 1,289,600 | — | — |
| 1977-10-12 | $0.80 | $1.24 | 726,400 | — | — |
| 1977-10-11 | $0.81 | $1.27 | 531,200 | — | — |
| 1977-10-10 | $0.81 | $1.26 | 3,072,000 | — | — |
| 1977-10-07 | $0.84 | $1.31 | 668,800 | — | — |
| 1977-10-06 | $0.85 | $1.33 | 160,000 | — | — |
| 1977-10-05 | $0.85 | $1.32 | 278,400 | — | — |
| 1977-10-04 | $0.84 | $1.31 | 739,200 | — | — |
| 1977-10-03 | $0.86 | $1.33 | 345,600 | — | — |
| 1977-09-30 | $0.85 | $1.33 | 188,800 | — | — |
| 1977-09-29 | $0.82 | $1.28 | 92,800 | — | — |
| 1977-09-28 | $0.82 | $1.27 | 1,321,600 | — | — |
| 1977-09-27 | $0.81 | $1.27 | 374,400 | — | — |
| 1977-09-26 | $0.80 | $1.25 | 694,400 | — | — |
| 1977-09-23 | $0.80 | $1.24 | 147,200 | — | — |
| 1977-09-22 | $0.80 | $1.25 | 233,600 | — | — |
| 1977-09-21 | $0.83 | $1.29 | 70,400 | — | — |
| 1977-09-20 | $0.83 | $1.30 | 2,163,200 | — | — |
| 1977-09-19 | $0.85 | $1.33 | 230,400 | — | — |
| 1977-09-16 | $0.87 | $1.35 | 185,600 | — | — |
| 1977-09-15 | $0.86 | $1.35 | 518,400 | — | — |
| 1977-09-14 | $0.86 | $1.33 | 227,200 | — | — |
| 1977-09-13 | $0.85 | $1.33 | 211,200 | — | — |
| 1977-09-12 | $0.85 | $1.32 | 89,600 | — | — |
| 1977-09-09 | $0.85 | $1.32 | 204,800 | — | — |
| 1977-09-08 | $0.85 | $1.32 | 688,000 | — | — |
| 1977-09-07 | $0.84 | $1.31 | 396,800 | — | — |
| 1977-09-06 | $0.84 | $1.30 | 2,345,600 | — | — |
| 1977-09-02 | $0.84 | $1.30 | 512,000 | — | — |
| 1977-09-01 | $0.84 | $1.30 | 406,400 | — | — |
| 1977-08-31 | $0.84 | $1.31 | 156,800 | — | — |
| 1977-08-30 | $0.83 | $1.30 | 160,000 | — | — |
| 1977-08-29 | $0.83 | $1.29 | 128,000 | — | — |
| 1977-08-26 | $0.84 | $1.30 | 137,600 | — | — |
| 1977-08-25 | $0.84 | $1.31 | 422,400 | — | — |
| 1977-08-24 | $0.86 | $1.33 | 361,600 | — | — |
| 1977-08-23 | $0.86 | $1.35 | 476,800 | — | — |
| 1977-08-22 | $0.86 | $1.35 | 489,600 | — | — |
| 1977-08-19 | $0.86 | $1.35 | 166,400 | — | — |
| 1977-08-18 | $0.86 | $1.35 | 278,400 | — | — |
| 1977-08-17 | $0.86 | $1.34 | 153,600 | — | — |
| 1977-08-16 | $0.86 | $1.34 | 220,800 | — | — |
| 1977-08-15 | $0.86 | $1.35 | 169,600 | — | — |
| 1977-08-12 | $0.86 | $1.34 | 409,600 | — | — |
| 1977-08-11 | $0.88 | $1.36 | 227,200 | — | — |
| 1977-08-10 | $0.91 | $1.42 | 224,000 | — | — |
| 1977-08-09 | $0.86 | $1.35 | 240,000 | — | — |
| 1977-08-08 | $0.87 | $1.35 | 172,800 | — | — |
| 1977-08-05 | $0.86 | $1.35 | 214,400 | — | — |
| 1977-08-04 | $0.86 | $1.35 | 236,800 | — | — |
| 1977-08-03 | $0.87 | $1.35 | 147,200 | — | — |
| 1977-08-02 | $0.87 | $1.36 | 259,200 | — | — |
| 1977-08-01 | $0.87 | $1.35 | 121,600 | — | — |
| 1977-07-29 | $0.87 | $1.36 | 227,200 | — | — |
| 1977-07-28 | $0.87 | $1.35 | 268,800 | — | — |
| 1977-07-27 | $0.87 | $1.35 | 454,400 | — | — |
| 1977-07-26 | $0.88 | $1.37 | 227,200 | — | — |
| 1977-07-25 | $0.87 | $1.35 | 294,400 | — | — |
| 1977-07-22 | $0.88 | $1.36 | 224,000 | — | — |
| 1977-07-21 | $0.88 | $1.36 | 592,000 | — | — |
| 1977-07-20 | $0.89 | $1.37 | 755,200 | — | — |
| 1977-07-19 | $0.89 | $1.37 | 860,800 | — | — |
| 1977-07-18 | $0.88 | $1.36 | 489,600 | — | — |
| 1977-07-15 | $0.88 | $1.35 | 374,400 | — | — |
| 1977-07-13 | $0.87 | $1.34 | 620,800 | — | — |
| 1977-07-12 | $0.88 | $1.36 | 537,600 | — | — |
| 1977-07-11 | $0.86 | $1.32 | 300,800 | — | — |
| 1977-07-08 | $0.85 | $1.30 | 1,366,400 | — | — |
| 1977-07-07 | $0.84 | $1.29 | 1,395,200 | — | — |
| 1977-07-06 | $0.80 | $1.22 | 3,395,200 | — | — |
| 1977-07-05 | $0.81 | $1.25 | 179,200 | — | — |
| 1977-07-01 | $0.81 | $1.25 | 192,000 | — | — |
| 1977-06-30 | $0.81 | $1.25 | 172,800 | — | — |
| 1977-06-29 | $0.80 | $1.23 | 99,200 | — | — |
| 1977-06-28 | $0.79 | $1.21 | 329,600 | — | — |
| 1977-06-27 | $0.80 | $1.23 | 118,400 | — | — |
| 1977-06-24 | $0.80 | $1.23 | 310,400 | — | — |
| 1977-06-23 | $0.80 | $1.22 | 67,200 | — | — |
| 1977-06-22 | $0.80 | $1.23 | 115,200 | — | — |
| 1977-06-21 | $0.80 | $1.24 | 121,600 | — | — |
| 1977-06-20 | $0.81 | $1.24 | 121,600 | — | — |
| 1977-06-17 | $0.81 | $1.25 | 211,200 | — | — |
| 1977-06-16 | $0.80 | $1.24 | 169,600 | — | — |
| 1977-06-15 | $0.81 | $1.24 | 195,200 | — | — |
| 1977-06-14 | $0.80 | $1.23 | 428,800 | — | — |
| 1977-06-13 | $0.79 | $1.21 | 86,400 | — | — |
| 1977-06-10 | $0.79 | $1.21 | 220,800 | — | — |
| 1977-06-09 | $0.79 | $1.21 | 92,800 | — | — |
| 1977-06-08 | $0.79 | $1.21 | 128,000 | — | — |
| 1977-06-07 | $0.79 | $1.21 | 166,400 | — | — |
| 1977-06-06 | $0.79 | $1.21 | 457,600 | — | — |
| 1977-06-03 | $0.78 | $1.19 | 169,600 | — | — |
| 1977-06-02 | $0.77 | $1.18 | 160,000 | — | — |
| 1977-06-01 | $0.77 | $1.18 | 355,200 | — | — |
| 1977-05-31 | $0.77 | $1.18 | 185,600 | — | — |
| 1977-05-27 | $0.77 | $1.18 | 108,800 | — | — |
| 1977-05-26 | $0.77 | $1.19 | 86,400 | — | — |
| 1977-05-25 | $0.77 | $1.18 | 147,200 | — | — |
| 1977-05-24 | $0.77 | $1.19 | 102,400 | — | — |
| 1977-05-23 | $0.79 | $1.21 | 233,600 | — | — |
| 1977-05-20 | $0.80 | $1.24 | 105,600 | — | — |
| 1977-05-19 | $0.81 | $1.25 | 86,400 | — | — |
| 1977-05-18 | $0.82 | $1.25 | 947,200 | — | — |
| 1977-05-17 | $0.82 | $1.25 | 156,800 | — | — |
| 1977-05-16 | $0.82 | $1.26 | 137,600 | — | — |
| 1977-05-13 | $0.81 | $1.25 | 140,800 | — | — |
| 1977-05-12 | $0.80 | $1.24 | 211,200 | — | — |
| 1977-05-11 | $0.81 | $1.24 | 729,600 | — | — |
| 1977-05-10 | $0.80 | $1.23 | 227,200 | — | — |
| 1977-05-09 | $0.79 | $1.22 | 860,800 | — | — |
| 1977-05-06 | $0.79 | $1.22 | 137,600 | — | — |
| 1977-05-05 | $0.80 | $1.23 | 326,400 | — | — |
| 1977-05-04 | $0.79 | $1.22 | 102,400 | — | — |
| 1977-05-03 | $0.80 | $1.23 | 51,200 | — | — |
| 1977-05-02 | $0.80 | $1.22 | 220,800 | — | — |
| 1977-04-29 | $0.79 | $1.21 | 137,600 | — | — |
| 1977-04-28 | $0.78 | $1.20 | 204,800 | — | — |
| 1977-04-27 | $0.78 | $1.20 | 188,800 | — | — |
| 1977-04-26 | $0.78 | $1.19 | 252,800 | — | — |
| 1977-04-25 | $0.79 | $1.21 | 163,200 | — | — |
| 1977-04-22 | $0.80 | $1.21 | 291,200 | — | — |
| 1977-04-21 | $0.80 | $1.21 | 102,400 | — | — |
| 1977-04-20 | $0.80 | $1.21 | 76,800 | — | — |
| 1977-04-19 | $0.80 | $1.22 | 508,800 | — | — |
| 1977-04-18 | $0.81 | $1.23 | 256,000 | — | — |
| 1977-04-15 | $0.82 | $1.24 | 611,200 | — | — |
| 1977-04-14 | $0.81 | $1.23 | 211,200 | — | — |
| 1977-04-13 | $0.82 | $1.24 | 304,000 | — | — |
| 1977-04-12 | $0.82 | $1.24 | 275,200 | — | — |
| 1977-04-11 | $0.79 | $1.20 | 60,800 | — | — |
| 1977-04-07 | $0.80 | $1.21 | 115,200 | — | — |
| 1977-04-06 | $0.80 | $1.21 | 361,600 | — | — |
| 1977-04-05 | $0.79 | $1.19 | 134,400 | — | — |
| 1977-04-04 | $0.79 | $1.19 | 112,000 | — | — |
| 1977-04-01 | $0.79 | $1.20 | 96,000 | — | — |
| 1977-03-31 | $0.79 | $1.19 | 115,200 | — | — |
| 1977-03-30 | $0.79 | $1.20 | 131,200 | — | — |
| 1977-03-29 | $0.79 | $1.20 | 358,400 | — | — |
| 1977-03-28 | $0.78 | $1.18 | 188,800 | — | — |
| 1977-03-25 | $0.79 | $1.20 | 172,800 | — | — |
| 1977-03-24 | $0.80 | $1.21 | 172,800 | — | — |
| 1977-03-23 | $0.80 | $1.22 | 1,177,600 | — | — |
| 1977-03-22 | $0.81 | $1.23 | 217,600 | — | — |
| 1977-03-21 | $0.82 | $1.24 | 457,600 | — | — |
| 1977-03-18 | $0.82 | $1.24 | 275,200 | — | — |
| 1977-03-17 | $0.80 | $1.22 | 339,200 | — | — |
| 1977-03-16 | $0.80 | $1.21 | 480,000 | — | — |
| 1977-03-15 | $0.81 | $1.23 | 147,200 | — | — |
| 1977-03-14 | $0.82 | $1.24 | 291,200 | — | — |
| 1977-03-11 | $0.82 | $1.24 | 275,200 | — | — |
| 1977-03-10 | $0.82 | $1.24 | 211,200 | — | — |
| 1977-03-09 | $0.82 | $1.24 | 1,148,800 | — | — |
| 1977-03-08 | $0.82 | $1.24 | 188,800 | — | — |
| 1977-03-07 | $0.82 | $1.24 | 185,600 | — | — |
| 1977-03-04 | $0.82 | $1.25 | 377,600 | — | — |
| 1977-03-03 | $0.82 | $1.24 | 281,600 | — | — |
| 1977-03-02 | $0.82 | $1.24 | 240,000 | — | — |
| 1977-03-01 | $0.84 | $1.27 | 998,400 | — | — |
| 1977-02-28 | $0.83 | $1.25 | 528,000 | — | — |
| 1977-02-25 | $0.83 | $1.26 | 435,200 | — | — |
| 1977-02-24 | $0.85 | $1.29 | 4,403,200 | — | — |
| 1977-02-23 | $0.81 | $1.23 | 1,315,200 | — | — |
| 1977-02-22 | $0.80 | $1.21 | 553,600 | — | — |
| 1977-02-18 | $0.80 | $1.22 | 396,800 | — | — |
| 1977-02-17 | $0.80 | $1.21 | 150,400 | — | — |
| 1977-02-16 | $0.80 | $1.21 | 1,881,600 | — | — |
| 1977-02-15 | $0.80 | $1.21 | 438,400 | — | — |
| 1977-02-14 | $0.80 | $1.21 | 540,800 | — | — |
| 1977-02-11 | $0.78 | $1.18 | 1,244,800 | — | — |
| 1977-02-10 | $0.77 | $1.17 | 428,800 | — | — |
| 1977-02-09 | $0.76 | $1.15 | 163,200 | — | — |
| 1977-02-08 | $0.76 | $1.15 | 124,800 | — | — |
| 1977-02-07 | $0.77 | $1.16 | 134,400 | — | — |
| 1977-02-04 | $0.77 | $1.17 | 1,564,800 | — | — |
| 1977-02-03 | $0.77 | $1.16 | 665,600 | — | — |
| 1977-02-02 | $0.76 | $1.15 | 131,200 | — | — |
| 1977-02-01 | $0.76 | $1.15 | 176,000 | — | — |
| 1977-01-31 | $0.76 | $1.15 | 390,400 | — | — |
| 1977-01-28 | $0.75 | $1.14 | 124,800 | — | — |
| 1977-01-27 | $0.76 | $1.15 | 512,000 | — | — |
| 1977-01-26 | $0.75 | $1.14 | 294,400 | — | — |
| 1977-01-25 | $0.75 | $1.14 | 736,000 | — | — |
| 1977-01-24 | $0.75 | $1.14 | 694,400 | — | — |
| 1977-01-21 | $0.75 | $1.12 | 560,000 | — | — |
| 1977-01-20 | $0.75 | $1.11 | 288,000 | — | — |
| 1977-01-19 | $0.75 | $1.12 | 137,600 | — | — |
| 1977-01-18 | $0.77 | $1.14 | 179,200 | — | — |
| 1977-01-17 | $0.76 | $1.14 | 163,200 | — | — |
| 1977-01-14 | $0.76 | $1.13 | 956,800 | — | — |
| 1977-01-13 | $0.75 | $1.12 | 176,000 | — | — |
| 1977-01-12 | $0.76 | $1.13 | 89,600 | — | — |
| 1977-01-11 | $0.76 | $1.14 | 160,000 | — | — |
| 1977-01-10 | $0.76 | $1.13 | 297,600 | — | — |
| 1977-01-07 | $0.76 | $1.14 | 169,600 | — | — |
| 1977-01-06 | $0.77 | $1.15 | 268,800 | — | — |
| 1977-01-05 | $0.76 | $1.13 | 134,400 | — | — |
| 1977-01-04 | $0.75 | $1.11 | 220,800 | — | — |
| 1977-01-03 | $0.74 | $1.11 | 156,800 | — | — |