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 | $1.53 | $1.53 | 283,620 | — | — |
| 1977-12-29 | $1.48 | $1.48 | 303,180 | — | — |
| 1977-12-28 | $1.51 | $1.51 | 336,432 | — | — |
| 1977-12-27 | $1.56 | $1.56 | 156,480 | — | — |
| 1977-12-23 | $1.56 | $1.56 | 186,798 | — | — |
| 1977-12-22 | $1.51 | $1.51 | 195,600 | — | — |
| 1977-12-21 | $1.52 | $1.52 | 351,102 | — | — |
| 1977-12-20 | $1.48 | $1.48 | 191,688 | — | — |
| 1977-12-19 | $1.48 | $1.48 | 248,412 | — | — |
| 1977-12-16 | $1.52 | $1.52 | 105,624 | — | — |
| 1977-12-15 | $1.53 | $1.53 | 56,724 | — | — |
| 1977-12-14 | $1.53 | $1.53 | 51,834 | — | — |
| 1977-12-13 | $1.53 | $1.53 | 92,910 | — | — |
| 1977-12-12 | $1.56 | $1.56 | 90,954 | — | — |
| 1977-12-09 | $1.56 | $1.56 | 123,228 | — | — |
| 1977-12-08 | $1.53 | $1.53 | 148,656 | — | — |
| 1977-12-07 | $1.55 | $1.55 | 97,800 | — | — |
| 1977-12-06 | $1.57 | $1.57 | 345,234 | — | — |
| 1977-12-05 | $1.62 | $1.62 | 55,746 | — | — |
| 1977-12-02 | $1.64 | $1.64 | 125,184 | — | — |
| 1977-12-01 | $1.66 | $1.66 | 143,766 | — | — |
| 1977-11-30 | $1.66 | $1.66 | 59,658 | — | — |
| 1977-11-29 | $1.65 | $1.65 | 290,466 | — | — |
| 1977-11-28 | $1.69 | $1.69 | 308,070 | — | — |
| 1977-11-25 | $1.69 | $1.69 | 462,594 | — | — |
| 1977-11-23 | $1.65 | $1.65 | 202,446 | — | — |
| 1977-11-22 | $1.66 | $1.66 | 455,748 | — | — |
| 1977-11-21 | $1.61 | $1.61 | 95,844 | — | — |
| 1977-11-18 | $1.61 | $1.61 | 397,068 | — | — |
| 1977-11-17 | $1.60 | $1.60 | 161,370 | — | — |
| 1977-11-16 | $1.64 | $1.64 | 409,782 | — | — |
| 1977-11-15 | $1.61 | $1.61 | 318,828 | — | — |
| 1977-11-14 | $1.58 | $1.58 | 620,052 | — | — |
| 1977-11-11 | $1.57 | $1.57 | 864,552 | — | — |
| 1977-11-10 | $1.48 | $1.48 | 312,960 | — | — |
| 1977-11-09 | $1.46 | $1.46 | 279,708 | — | — |
| 1977-11-08 | $1.47 | $1.47 | 47,922 | — | — |
| 1977-11-07 | $1.47 | $1.47 | 233,742 | — | — |
| 1977-11-04 | $1.44 | $1.44 | 112,470 | — | — |
| 1977-11-03 | $1.44 | $1.44 | 150,612 | — | — |
| 1977-11-02 | $1.44 | $1.44 | 39,120 | — | — |
| 1977-11-01 | $1.50 | $1.50 | 31,296 | — | — |
| 1977-10-31 | $1.53 | $1.53 | 69,438 | — | — |
| 1977-10-28 | $1.53 | $1.53 | 165,282 | — | — |
| 1977-10-27 | $1.56 | $1.56 | 540,834 | — | — |
| 1977-10-26 | $1.50 | $1.50 | 150,612 | — | — |
| 1977-10-25 | $1.47 | $1.47 | 122,250 | — | — |
| 1977-10-24 | $1.46 | $1.46 | 86,064 | — | — |
| 1977-10-21 | $1.47 | $1.47 | 156,480 | — | — |
| 1977-10-20 | $1.47 | $1.47 | 76,284 | — | — |
| 1977-10-19 | $1.44 | $1.44 | 228,852 | — | — |
| 1977-10-18 | $1.44 | $1.44 | 177,996 | — | — |
| 1977-10-17 | $1.43 | $1.43 | 126,162 | — | — |
| 1977-10-14 | $1.46 | $1.46 | 229,830 | — | — |
| 1977-10-13 | $1.39 | $1.39 | 190,710 | — | — |
| 1977-10-12 | $1.41 | $1.41 | 241,566 | — | — |
| 1977-10-11 | $1.50 | $1.50 | 31,296 | — | — |
| 1977-10-10 | $1.48 | $1.48 | 42,054 | — | — |
| 1977-10-07 | $1.51 | $1.51 | 96,822 | — | — |
| 1977-10-06 | $1.51 | $1.51 | 126,162 | — | — |
| 1977-10-05 | $1.48 | $1.48 | 165,282 | — | — |
| 1977-10-04 | $1.52 | $1.52 | 199,512 | — | — |
| 1977-10-03 | $1.56 | $1.56 | 175,062 | — | — |
| 1977-09-30 | $1.62 | $1.62 | 462,594 | — | — |
| 1977-09-29 | $1.58 | $1.58 | 357,948 | — | — |
| 1977-09-28 | $1.53 | $1.53 | 390,222 | — | — |
| 1977-09-27 | $1.48 | $1.48 | 130,074 | — | — |
| 1977-09-26 | $1.51 | $1.51 | 248,412 | — | — |
| 1977-09-23 | $1.51 | $1.51 | 118,338 | — | — |
| 1977-09-22 | $1.51 | $1.51 | 459,660 | — | — |
| 1977-09-21 | $1.50 | $1.50 | 180,930 | — | — |
| 1977-09-20 | $1.55 | $1.55 | 183,864 | — | — |
| 1977-09-19 | $1.56 | $1.56 | 37,164 | — | — |
| 1977-09-16 | $1.58 | $1.58 | 107,580 | — | — |
| 1977-09-15 | $1.58 | $1.58 | 187,776 | — | — |
| 1977-09-14 | $1.56 | $1.56 | 220,050 | — | — |
| 1977-09-13 | $1.56 | $1.56 | 98,778 | — | — |
| 1977-09-12 | $1.55 | $1.55 | 277,752 | — | — |
| 1977-09-09 | $1.56 | $1.56 | 258,192 | — | — |
| 1977-09-08 | $1.62 | $1.62 | 216,138 | — | — |
| 1977-09-07 | $1.65 | $1.65 | 189,732 | — | — |
| 1977-09-06 | $1.64 | $1.64 | 103,668 | — | — |
| 1977-09-02 | $1.62 | $1.62 | 290,466 | — | — |
| 1977-09-01 | $1.62 | $1.62 | 352,080 | — | — |
| 1977-08-31 | $1.57 | $1.57 | 873,354 | — | — |
| 1977-08-30 | $1.67 | $1.67 | 453,792 | — | — |
| 1977-08-29 | $1.75 | $1.75 | 191,688 | — | — |
| 1977-08-26 | $1.74 | $1.74 | 345,234 | — | — |
| 1977-08-25 | $1.80 | $1.80 | 1,018,098 | — | — |
| 1977-08-24 | $1.78 | $1.78 | 567,240 | — | — |
| 1977-08-23 | $1.74 | $1.74 | 372,618 | — | — |
| 1977-08-22 | $1.74 | $1.74 | 136,920 | — | — |
| 1977-08-19 | $1.74 | $1.74 | 104,646 | — | — |
| 1977-08-18 | $1.74 | $1.74 | 195,600 | — | — |
| 1977-08-17 | $1.73 | $1.73 | 272,862 | — | — |
| 1977-08-16 | $1.70 | $1.70 | 325,674 | — | — |
| 1977-08-15 | $1.79 | $1.79 | 327,630 | — | — |
| 1977-08-12 | $1.80 | $1.80 | 149,634 | — | — |
| 1977-08-11 | $1.81 | $1.81 | 501,714 | — | — |
| 1977-08-10 | $1.83 | $1.83 | 170,172 | — | — |
| 1977-08-09 | $1.80 | $1.80 | 495,846 | — | — |
| 1977-08-08 | $1.83 | $1.83 | 248,412 | — | — |
| 1977-08-05 | $1.84 | $1.84 | 341,322 | — | — |
| 1977-08-04 | $1.84 | $1.84 | 1,066,998 | — | — |
| 1977-08-03 | $1.74 | $1.74 | 215,160 | — | — |
| 1977-08-02 | $1.75 | $1.75 | 244,500 | — | — |
| 1977-08-01 | $1.74 | $1.74 | 222,006 | — | — |
| 1977-07-29 | $1.74 | $1.74 | 457,704 | — | — |
| 1977-07-28 | $1.74 | $1.74 | 689,490 | — | — |
| 1977-07-27 | $1.73 | $1.73 | 1,061,130 | — | — |
| 1977-07-26 | $1.76 | $1.76 | 432,276 | — | — |
| 1977-07-25 | $1.71 | $1.71 | 532,032 | — | — |
| 1977-07-22 | $1.81 | $1.81 | 552,570 | — | — |
| 1977-07-21 | $1.73 | $1.73 | 407,826 | — | — |
| 1977-07-20 | $1.78 | $1.78 | 978,000 | — | — |
| 1977-07-19 | $1.79 | $1.79 | 902,694 | — | — |
| 1977-07-18 | $1.90 | $1.90 | 1,420,056 | — | — |
| 1977-07-15 | $1.89 | $1.89 | 2,271,894 | — | — |
| 1977-07-13 | $1.75 | $1.75 | 3,144,270 | — | — |
| 1977-07-12 | $1.66 | $1.66 | 1,313,454 | — | — |
| 1977-07-11 | $1.53 | $1.53 | 330,564 | — | — |
| 1977-07-08 | $1.52 | $1.52 | 374,574 | — | — |
| 1977-07-07 | $1.51 | $1.51 | 682,644 | — | — |
| 1977-07-06 | $1.48 | $1.48 | 1,330,080 | — | — |
| 1977-07-05 | $1.53 | $1.53 | 272,862 | — | — |
| 1977-07-01 | $1.55 | $1.55 | 303,180 | — | — |
| 1977-06-30 | $1.58 | $1.58 | 812,718 | — | — |
| 1977-06-29 | $1.56 | $1.56 | 818,586 | — | — |
| 1977-06-28 | $1.53 | $1.53 | 2,005,878 | — | — |
| 1977-06-27 | $1.61 | $1.61 | 433,254 | — | — |
| 1977-06-24 | $1.62 | $1.62 | 469,440 | — | — |
| 1977-06-23 | $1.62 | $1.62 | 533,010 | — | — |
| 1977-06-22 | $1.64 | $1.64 | 1,875,804 | — | — |
| 1977-06-21 | $1.57 | $1.57 | 1,622,502 | — | — |
| 1977-06-20 | $1.58 | $1.58 | 1,679,226 | — | — |
| 1977-06-17 | $1.56 | $1.56 | 1,813,212 | — | — |
| 1977-06-16 | $1.47 | $1.47 | 1,022,988 | — | — |
| 1977-06-15 | $1.44 | $1.44 | 2,104,656 | — | — |
| 1977-06-14 | $1.35 | $1.35 | 559,416 | — | — |
| 1977-06-13 | $1.37 | $1.37 | 468,462 | — | — |
| 1977-06-10 | $1.39 | $1.39 | 545,724 | — | — |
| 1977-06-09 | $1.34 | $1.34 | 601,470 | — | — |
| 1977-06-08 | $1.37 | $1.37 | 1,858,200 | — | — |
| 1977-06-07 | $1.41 | $1.41 | 2,653,314 | — | — |
| 1977-06-06 | $1.21 | $1.21 | 347,190 | — | — |
| 1977-06-03 | $1.21 | $1.21 | 807,828 | — | — |
| 1977-06-02 | $1.16 | $1.16 | 142,788 | — | — |
| 1977-06-01 | $1.18 | $1.18 | 273,840 | — | — |
| 1977-05-31 | $1.16 | $1.16 | 180,930 | — | — |
| 1977-05-27 | $1.12 | $1.12 | 404,892 | — | — |
| 1977-05-26 | $1.14 | $1.14 | 364,794 | — | — |
| 1977-05-25 | $1.15 | $1.15 | 396,090 | — | — |
| 1977-05-24 | $1.16 | $1.16 | 314,916 | — | — |
| 1977-05-23 | $1.18 | $1.18 | 173,106 | — | — |
| 1977-05-20 | $1.20 | $1.20 | 207,336 | — | — |
| 1977-05-19 | $1.21 | $1.21 | 317,850 | — | — |
| 1977-05-18 | $1.19 | $1.19 | 309,048 | — | — |
| 1977-05-17 | $1.19 | $1.19 | 403,914 | — | — |
| 1977-05-16 | $1.23 | $1.23 | 563,328 | — | — |
| 1977-05-13 | $1.24 | $1.24 | 699,270 | — | — |
| 1977-05-12 | $1.27 | $1.27 | 1,352,574 | — | — |
| 1977-05-11 | $1.23 | $1.23 | 2,350,134 | — | — |
| 1977-05-10 | $1.18 | $1.18 | 1,774,092 | — | — |
| 1977-05-09 | $1.18 | $1.18 | 869,442 | — | — |
| 1977-05-06 | $1.12 | $1.12 | 2,669,940 | — | — |
| 1977-05-05 | $1.05 | $1.05 | 2,446,956 | — | — |
| 1977-05-04 | $0.98 | $0.98 | 265,038 | — | — |
| 1977-05-03 | $0.92 | $0.92 | 161,370 | — | — |
| 1977-05-02 | $0.95 | $0.95 | 129,096 | — | — |
| 1977-04-29 | $0.93 | $0.93 | 93,888 | — | — |
| 1977-04-28 | $0.92 | $0.92 | 114,426 | — | — |
| 1977-04-27 | $0.93 | $0.93 | 105,624 | — | — |
| 1977-04-26 | $0.93 | $0.93 | 147,678 | — | — |
| 1977-04-25 | $0.92 | $0.92 | 103,668 | — | — |
| 1977-04-22 | $0.95 | $0.95 | 163,326 | — | — |
| 1977-04-21 | $0.97 | $0.97 | 604,404 | — | — |
| 1977-04-20 | $0.96 | $0.96 | 60,636 | — | — |
| 1977-04-19 | $0.97 | $0.97 | 253,302 | — | — |
| 1977-04-18 | $0.98 | $0.98 | 449,880 | — | — |
| 1977-04-15 | $1.01 | $1.01 | 323,718 | — | — |
| 1977-04-14 | $0.97 | $0.97 | 87,042 | — | — |
| 1977-04-13 | $0.97 | $0.97 | 169,194 | — | — |
| 1977-04-12 | $0.96 | $0.96 | 39,120 | — | — |
| 1977-04-11 | $0.96 | $0.96 | 139,854 | — | — |
| 1977-04-07 | $1.01 | $1.01 | 354,036 | — | — |
| 1977-04-06 | $1.01 | $1.01 | 427,386 | — | — |
| 1977-04-05 | $1.00 | $1.00 | 151,590 | — | — |
| 1977-04-04 | $1.00 | $1.00 | 248,412 | — | — |
| 1977-04-01 | $0.98 | $0.98 | 256,236 | — | — |
| 1977-03-31 | $0.95 | $0.95 | 84,108 | — | — |
| 1977-03-30 | $0.97 | $0.97 | 133,986 | — | — |
| 1977-03-29 | $0.96 | $0.96 | 164,304 | — | — |
| 1977-03-28 | $0.95 | $0.95 | 103,668 | — | — |
| 1977-03-25 | $0.95 | $0.95 | 71,394 | — | — |
| 1977-03-24 | $0.95 | $0.95 | 177,996 | — | — |
| 1977-03-23 | $0.97 | $0.97 | 85,086 | — | — |
| 1977-03-22 | $0.98 | $0.98 | 105,624 | — | — |
| 1977-03-21 | $1.01 | $1.01 | 139,854 | — | — |
| 1977-03-18 | $1.02 | $1.02 | 59,658 | — | — |
| 1977-03-17 | $1.02 | $1.02 | 59,658 | — | — |
| 1977-03-16 | $1.04 | $1.04 | 149,634 | — | — |
| 1977-03-15 | $1.04 | $1.04 | 112,470 | — | — |
| 1977-03-14 | $1.05 | $1.05 | 328,608 | — | — |
| 1977-03-11 | $1.01 | $1.01 | 158,436 | — | — |
| 1977-03-10 | $1.01 | $1.01 | 203,424 | — | — |
| 1977-03-09 | $0.98 | $0.98 | 68,460 | — | — |
| 1977-03-08 | $0.98 | $0.98 | 59,658 | — | — |
| 1977-03-07 | $0.98 | $0.98 | 65,526 | — | — |
| 1977-03-04 | $1.02 | $1.02 | 45,966 | — | — |
| 1977-03-03 | $1.01 | $1.01 | 52,812 | — | — |
| 1977-03-02 | $1.02 | $1.02 | 243,522 | — | — |
| 1977-03-01 | $1.05 | $1.05 | 293,400 | — | — |
| 1977-02-28 | $1.02 | $1.02 | 86,064 | — | — |
| 1977-02-25 | $1.01 | $1.01 | 355,014 | — | — |
| 1977-02-24 | $1.02 | $1.02 | 228,852 | — | — |
| 1977-02-23 | $1.04 | $1.04 | 81,174 | — | — |
| 1977-02-22 | $1.05 | $1.05 | 275,796 | — | — |
| 1977-02-18 | $1.04 | $1.04 | 472,374 | — | — |
| 1977-02-17 | $1.02 | $1.02 | 1,001,472 | — | — |
| 1977-02-16 | $0.98 | $0.98 | 225,918 | — | — |
| 1977-02-15 | $0.98 | $0.98 | 175,062 | — | — |
| 1977-02-14 | $0.95 | $0.95 | 143,766 | — | — |
| 1977-02-11 | $0.97 | $0.97 | 152,568 | — | — |
| 1977-02-10 | $1.01 | $1.01 | 74,328 | — | — |
| 1977-02-09 | $1.02 | $1.02 | 283,620 | — | — |
| 1977-02-08 | $1.02 | $1.02 | 115,404 | — | — |
| 1977-02-07 | $1.04 | $1.04 | 82,152 | — | — |
| 1977-02-04 | $1.02 | $1.02 | 121,272 | — | — |
| 1977-02-03 | $1.02 | $1.02 | 153,546 | — | — |
| 1977-02-02 | $1.01 | $1.01 | 112,470 | — | — |
| 1977-02-01 | $1.05 | $1.05 | 81,174 | — | — |
| 1977-01-31 | $1.05 | $1.05 | 114,426 | — | — |
| 1977-01-28 | $1.07 | $1.07 | 122,250 | — | — |
| 1977-01-27 | $1.07 | $1.07 | 258,192 | — | — |
| 1977-01-26 | $1.07 | $1.07 | 263,082 | — | — |
| 1977-01-25 | $1.09 | $1.09 | 502,692 | — | — |
| 1977-01-24 | $1.09 | $1.09 | 850,860 | — | — |
| 1977-01-21 | $1.00 | $1.00 | 185,820 | — | — |
| 1977-01-20 | $1.01 | $1.01 | 179,952 | — | — |
| 1977-01-19 | $1.02 | $1.02 | 149,634 | — | — |
| 1977-01-18 | $1.04 | $1.04 | 112,470 | — | — |
| 1977-01-17 | $1.01 | $1.01 | 222,006 | — | — |
| 1977-01-14 | $0.98 | $0.98 | 116,382 | — | — |
| 1977-01-13 | $0.98 | $0.98 | 155,502 | — | — |
| 1977-01-12 | $1.00 | $1.00 | 198,534 | — | — |
| 1977-01-11 | $1.02 | $1.02 | 155,502 | — | — |
| 1977-01-10 | $1.05 | $1.05 | 311,004 | — | — |
| 1977-01-07 | $1.05 | $1.05 | 345,234 | — | — |
| 1977-01-06 | $1.04 | $1.04 | 384,354 | — | — |
| 1977-01-05 | $0.98 | $0.98 | 189,732 | — | — |
| 1977-01-04 | $0.96 | $0.96 | 179,952 | — | — |
| 1977-01-03 | $0.96 | $0.96 | 165,282 | — | — |