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
- 1972-06-01 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 | $12.00 | $19.02 | 57,800 | — | — |
| 1977-12-29 | $11.94 | $18.92 | 36,400 | — | — |
| 1977-12-28 | $11.94 | $18.92 | 71,800 | — | — |
| 1977-12-27 | $11.81 | $18.72 | 67,000 | — | — |
| 1977-12-23 | $11.88 | $18.82 | 91,600 | — | — |
| 1977-12-22 | $11.75 | $18.63 | 112,600 | — | — |
| 1977-12-21 | $11.81 | $18.72 | 81,000 | — | — |
| 1977-12-20 | $11.88 | $18.82 | 80,400 | — | — |
| 1977-12-19 | $11.88 | $18.82 | 67,800 | — | — |
| 1977-12-16 | $11.81 | $18.72 | 49,000 | — | — |
| 1977-12-15 | $11.75 | $18.63 | 72,800 | — | — |
| 1977-12-14 | $11.88 | $18.82 | 85,200 | — | — |
| 1977-12-13 | $11.88 | $18.82 | 180,000 | — | — |
| 1977-12-12 | $11.75 | $18.63 | 70,400 | — | — |
| 1977-12-09 | $11.81 | $18.72 | 235,400 | — | — |
| 1977-12-08 | $11.75 | $18.63 | 268,400 | — | — |
| 1977-12-07 | $11.81 | $18.72 | 354,200 | — | — |
| 1977-12-06 | $11.75 | $18.63 | 127,400 | — | — |
| 1977-12-05 | $11.81 | $18.72 | 59,600 | — | — |
| 1977-12-02 | $11.81 | $18.72 | 73,800 | — | — |
| 1977-12-01 | $11.81 | $18.72 | 128,600 | — | — |
| 1977-11-30 | $11.75 | $18.63 | 616,200 | — | — |
| 1977-11-29 | $11.75 | $18.63 | 38,400 | — | — |
| 1977-11-28 | $11.75 | $18.63 | 39,400 | — | — |
| 1977-11-25 | $11.81 | $18.72 | 35,200 | — | — |
| 1977-11-23 | $11.88 | $18.82 | 47,800 | — | — |
| 1977-11-22 | $11.94 | $18.92 | 69,800 | — | — |
| 1977-11-21 | $11.88 | $18.82 | 96,000 | — | — |
| 1977-11-18 | $11.94 | $18.92 | 66,000 | — | — |
| 1977-11-17 | $11.94 | $18.92 | 53,200 | — | — |
| 1977-11-16 | $11.88 | $18.82 | 42,400 | — | — |
| 1977-11-15 | $12.00 | $19.02 | 75,400 | — | — |
| 1977-11-14 | $12.25 | $19.02 | 96,400 | — | — |
| 1977-11-11 | $12.13 | $18.83 | 72,600 | — | — |
| 1977-11-10 | $12.06 | $18.73 | 64,200 | — | — |
| 1977-11-09 | $11.94 | $18.54 | 40,400 | — | — |
| 1977-11-08 | $11.88 | $18.44 | 76,200 | — | — |
| 1977-11-07 | $11.81 | $18.34 | 100,000 | — | — |
| 1977-11-04 | $11.63 | $18.05 | 77,600 | — | — |
| 1977-11-03 | $11.69 | $18.15 | 80,400 | — | — |
| 1977-11-02 | $11.63 | $18.05 | 72,800 | — | — |
| 1977-11-01 | $11.69 | $18.15 | 41,800 | — | — |
| 1977-10-31 | $11.75 | $18.25 | 108,200 | — | — |
| 1977-10-28 | $11.69 | $18.15 | 79,000 | — | — |
| 1977-10-27 | $11.63 | $18.05 | 82,400 | — | — |
| 1977-10-26 | $11.69 | $18.15 | 68,800 | — | — |
| 1977-10-25 | $11.56 | $17.95 | 124,800 | — | — |
| 1977-10-24 | $11.69 | $18.15 | 63,000 | — | — |
| 1977-10-21 | $11.56 | $17.95 | 90,200 | — | — |
| 1977-10-20 | $11.63 | $18.05 | 128,400 | — | — |
| 1977-10-19 | $11.75 | $18.25 | 187,200 | — | — |
| 1977-10-18 | $11.75 | $18.25 | 72,800 | — | — |
| 1977-10-17 | $11.81 | $18.34 | 287,000 | — | — |
| 1977-10-14 | $11.75 | $18.25 | 180,800 | — | — |
| 1977-10-13 | $11.88 | $18.44 | 135,200 | — | — |
| 1977-10-12 | $11.94 | $18.54 | 48,200 | — | — |
| 1977-10-11 | $11.94 | $18.54 | 101,800 | — | — |
| 1977-10-10 | $11.94 | $18.54 | 66,800 | — | — |
| 1977-10-07 | $11.94 | $18.54 | 80,200 | — | — |
| 1977-10-06 | $11.94 | $18.54 | 83,400 | — | — |
| 1977-10-05 | $11.88 | $18.44 | 52,600 | — | — |
| 1977-10-04 | $11.81 | $18.34 | 321,600 | — | — |
| 1977-10-03 | $11.69 | $18.15 | 134,800 | — | — |
| 1977-09-30 | $11.69 | $18.15 | 104,200 | — | — |
| 1977-09-29 | $11.63 | $18.05 | 207,000 | — | — |
| 1977-09-28 | $11.63 | $18.05 | 99,600 | — | — |
| 1977-09-27 | $11.69 | $18.15 | 73,400 | — | — |
| 1977-09-26 | $11.69 | $18.15 | 190,600 | — | — |
| 1977-09-23 | $11.75 | $18.25 | 93,400 | — | — |
| 1977-09-22 | $11.75 | $18.25 | 129,000 | — | — |
| 1977-09-21 | $11.81 | $18.34 | 297,400 | — | — |
| 1977-09-20 | $11.81 | $18.34 | 90,200 | — | — |
| 1977-09-19 | $11.88 | $18.44 | 84,000 | — | — |
| 1977-09-16 | $11.81 | $18.34 | 121,000 | — | — |
| 1977-09-15 | $11.69 | $18.15 | 100,800 | — | — |
| 1977-09-14 | $11.75 | $18.25 | 216,000 | — | — |
| 1977-09-13 | $11.75 | $18.25 | 119,000 | — | — |
| 1977-09-12 | $11.75 | $18.25 | 132,800 | — | — |
| 1977-09-09 | $12.06 | $18.34 | 101,000 | — | — |
| 1977-09-08 | $12.13 | $18.44 | 158,200 | — | — |
| 1977-09-07 | $12.13 | $18.44 | 119,000 | — | — |
| 1977-09-06 | $12.13 | $18.44 | 73,400 | — | — |
| 1977-09-02 | $12.06 | $18.34 | 106,400 | — | — |
| 1977-09-01 | $12.13 | $18.44 | 132,000 | — | — |
| 1977-08-31 | $12.13 | $18.44 | 941,800 | — | — |
| 1977-08-30 | $12.19 | $18.53 | 114,200 | — | — |
| 1977-08-29 | $12.19 | $18.53 | 45,000 | — | — |
| 1977-08-26 | $12.13 | $18.44 | 98,600 | — | — |
| 1977-08-25 | $12.19 | $18.53 | 259,400 | — | — |
| 1977-08-24 | $12.25 | $18.63 | 97,600 | — | — |
| 1977-08-23 | $12.25 | $18.63 | 61,600 | — | — |
| 1977-08-22 | $12.19 | $18.53 | 110,800 | — | — |
| 1977-08-19 | $12.19 | $18.53 | 570,800 | — | — |
| 1977-08-18 | $12.38 | $18.82 | 127,400 | — | — |
| 1977-08-17 | $12.38 | $18.82 | 109,600 | — | — |
| 1977-08-16 | $12.31 | $18.72 | 76,400 | — | — |
| 1977-08-15 | $12.38 | $18.82 | 54,600 | — | — |
| 1977-08-12 | $12.31 | $18.72 | 132,600 | — | — |
| 1977-08-11 | $12.31 | $18.72 | 73,200 | — | — |
| 1977-08-10 | $12.38 | $18.82 | 79,800 | — | — |
| 1977-08-09 | $12.38 | $18.82 | 65,200 | — | — |
| 1977-08-08 | $12.44 | $18.91 | 61,800 | — | — |
| 1977-08-05 | $12.44 | $18.91 | 92,200 | — | — |
| 1977-08-04 | $12.50 | $19.01 | 76,200 | — | — |
| 1977-08-03 | $12.50 | $19.01 | 84,800 | — | — |
| 1977-08-02 | $12.44 | $18.91 | 151,600 | — | — |
| 1977-08-01 | $12.63 | $19.20 | 148,600 | — | — |
| 1977-07-29 | $12.50 | $19.01 | 83,200 | — | — |
| 1977-07-28 | $12.56 | $19.10 | 144,600 | — | — |
| 1977-07-27 | $12.63 | $19.20 | 80,600 | — | — |
| 1977-07-26 | $12.69 | $19.29 | 90,000 | — | — |
| 1977-07-25 | $12.56 | $19.10 | 69,200 | — | — |
| 1977-07-22 | $12.63 | $19.20 | 157,600 | — | — |
| 1977-07-21 | $12.69 | $19.29 | 102,800 | — | — |
| 1977-07-20 | $12.69 | $19.29 | 167,000 | — | — |
| 1977-07-19 | $12.56 | $19.10 | 299,000 | — | — |
| 1977-07-18 | $12.44 | $18.91 | 255,400 | — | — |
| 1977-07-15 | $12.44 | $18.91 | 239,600 | — | — |
| 1977-07-13 | $12.25 | $18.63 | 118,400 | — | — |
| 1977-07-12 | $12.19 | $18.53 | 134,600 | — | — |
| 1977-07-11 | $12.06 | $18.34 | 93,800 | — | — |
| 1977-07-08 | $12.06 | $18.34 | 118,600 | — | — |
| 1977-07-07 | $12.00 | $18.25 | 113,600 | — | — |
| 1977-07-06 | $11.94 | $18.15 | 100,200 | — | — |
| 1977-07-05 | $11.94 | $18.15 | 156,400 | — | — |
| 1977-07-01 | $11.88 | $18.06 | 234,000 | — | — |
| 1977-06-30 | $12.00 | $18.25 | 69,400 | — | — |
| 1977-06-29 | $12.00 | $18.25 | 103,800 | — | — |
| 1977-06-28 | $12.00 | $18.25 | 123,200 | — | — |
| 1977-06-27 | $12.00 | $18.25 | 176,800 | — | — |
| 1977-06-24 | $11.88 | $18.06 | 85,800 | — | — |
| 1977-06-23 | $11.88 | $18.06 | 117,400 | — | — |
| 1977-06-22 | $11.94 | $18.15 | 90,400 | — | — |
| 1977-06-21 | $11.88 | $18.06 | 246,600 | — | — |
| 1977-06-20 | $11.81 | $17.96 | 148,800 | — | — |
| 1977-06-17 | $11.81 | $17.96 | 81,200 | — | — |
| 1977-06-16 | $11.88 | $18.06 | 98,200 | — | — |
| 1977-06-15 | $11.94 | $18.15 | 65,400 | — | — |
| 1977-06-14 | $11.88 | $18.06 | 114,200 | — | — |
| 1977-06-13 | $11.94 | $18.15 | 516,000 | — | — |
| 1977-06-10 | $12.13 | $18.06 | 154,400 | — | — |
| 1977-06-09 | $12.13 | $18.06 | 71,200 | — | — |
| 1977-06-08 | $12.19 | $18.15 | 175,600 | — | — |
| 1977-06-07 | $12.13 | $18.06 | 97,200 | — | — |
| 1977-06-06 | $12.00 | $17.87 | 136,600 | — | — |
| 1977-06-03 | $12.06 | $17.96 | 100,600 | — | — |
| 1977-06-02 | $12.00 | $17.87 | 166,800 | — | — |
| 1977-06-01 | $11.94 | $17.78 | 125,000 | — | — |
| 1977-05-31 | $11.88 | $17.68 | 78,800 | — | — |
| 1977-05-27 | $11.88 | $17.68 | 79,200 | — | — |
| 1977-05-26 | $11.94 | $17.78 | 39,400 | — | — |
| 1977-05-25 | $11.88 | $17.68 | 100,000 | — | — |
| 1977-05-24 | $11.88 | $17.68 | 152,600 | — | — |
| 1977-05-23 | $12.00 | $17.87 | 88,800 | — | — |
| 1977-05-20 | $12.00 | $17.87 | 123,000 | — | — |
| 1977-05-19 | $11.88 | $17.68 | 88,200 | — | — |
| 1977-05-18 | $11.94 | $17.78 | 94,800 | — | — |
| 1977-05-17 | $11.94 | $17.78 | 142,200 | — | — |
| 1977-05-16 | $12.00 | $17.87 | 58,800 | — | — |
| 1977-05-13 | $11.88 | $17.68 | 122,000 | — | — |
| 1977-05-12 | $11.88 | $17.68 | 131,000 | — | — |
| 1977-05-11 | $11.81 | $17.59 | 206,800 | — | — |
| 1977-05-10 | $11.88 | $17.68 | 61,800 | — | — |
| 1977-05-09 | $11.75 | $17.50 | 92,200 | — | — |
| 1977-05-06 | $11.94 | $17.78 | 64,600 | — | — |
| 1977-05-05 | $11.94 | $17.78 | 67,800 | — | — |
| 1977-05-04 | $12.00 | $17.87 | 115,600 | — | — |
| 1977-05-03 | $11.88 | $17.68 | 102,400 | — | — |
| 1977-05-02 | $11.94 | $17.78 | 70,200 | — | — |
| 1977-04-29 | $11.88 | $17.68 | 106,600 | — | — |
| 1977-04-28 | $11.88 | $17.68 | 67,200 | — | — |
| 1977-04-27 | $11.94 | $17.78 | 122,400 | — | — |
| 1977-04-26 | $11.75 | $17.50 | 63,800 | — | — |
| 1977-04-25 | $11.81 | $17.59 | 97,200 | — | — |
| 1977-04-22 | $11.69 | $17.41 | 160,600 | — | — |
| 1977-04-21 | $11.75 | $17.50 | 144,800 | — | — |
| 1977-04-20 | $11.63 | $17.31 | 126,400 | — | — |
| 1977-04-19 | $11.63 | $17.31 | 81,800 | — | — |
| 1977-04-18 | $11.69 | $17.41 | 86,200 | — | — |
| 1977-04-15 | $11.69 | $17.41 | 218,800 | — | — |
| 1977-04-14 | $11.69 | $17.41 | 107,800 | — | — |
| 1977-04-13 | $11.63 | $17.31 | 202,200 | — | — |
| 1977-04-12 | $11.69 | $17.41 | 77,200 | — | — |
| 1977-04-11 | $11.63 | $17.31 | 148,400 | — | — |
| 1977-04-07 | $11.63 | $17.31 | 87,000 | — | — |
| 1977-04-06 | $11.75 | $17.50 | 79,400 | — | — |
| 1977-04-05 | $11.69 | $17.41 | 140,200 | — | — |
| 1977-04-04 | $11.56 | $17.22 | 88,800 | — | — |
| 1977-04-01 | $11.69 | $17.41 | 88,800 | — | — |
| 1977-03-31 | $11.63 | $17.31 | 77,200 | — | — |
| 1977-03-30 | $11.69 | $17.41 | 103,000 | — | — |
| 1977-03-29 | $11.63 | $17.31 | 145,400 | — | — |
| 1977-03-28 | $11.50 | $17.13 | 90,000 | — | — |
| 1977-03-25 | $11.38 | $16.94 | 129,200 | — | — |
| 1977-03-24 | $11.31 | $16.85 | 116,600 | — | — |
| 1977-03-23 | $11.38 | $16.94 | 244,600 | — | — |
| 1977-03-22 | $11.50 | $17.13 | 87,200 | — | — |
| 1977-03-21 | $11.50 | $17.13 | 627,200 | — | — |
| 1977-03-18 | $11.63 | $17.31 | 142,600 | — | — |
| 1977-03-17 | $11.63 | $17.31 | 205,000 | — | — |
| 1977-03-16 | $11.63 | $17.31 | 94,800 | — | — |
| 1977-03-15 | $11.56 | $17.22 | 384,200 | — | — |
| 1977-03-14 | $11.56 | $17.22 | 148,400 | — | — |
| 1977-03-11 | $11.94 | $17.41 | 145,600 | — | — |
| 1977-03-10 | $11.94 | $17.41 | 271,000 | — | — |
| 1977-03-09 | $12.06 | $17.59 | 84,000 | — | — |
| 1977-03-08 | $12.00 | $17.50 | 110,200 | — | — |
| 1977-03-07 | $12.00 | $17.50 | 140,600 | — | — |
| 1977-03-04 | $11.94 | $17.41 | 118,200 | — | — |
| 1977-03-03 | $11.88 | $17.31 | 104,800 | — | — |
| 1977-03-02 | $11.81 | $17.22 | 145,600 | — | — |
| 1977-03-01 | $11.75 | $17.13 | 353,400 | — | — |
| 1977-02-28 | $11.75 | $17.13 | 200,200 | — | — |
| 1977-02-25 | $11.81 | $17.22 | 121,600 | — | — |
| 1977-02-24 | $11.88 | $17.31 | 109,000 | — | — |
| 1977-02-23 | $11.94 | $17.41 | 86,800 | — | — |
| 1977-02-22 | $11.94 | $17.41 | 93,800 | — | — |
| 1977-02-18 | $11.94 | $17.41 | 128,000 | — | — |
| 1977-02-17 | $11.94 | $17.41 | 110,200 | — | — |
| 1977-02-16 | $11.94 | $17.41 | 126,400 | — | — |
| 1977-02-15 | $11.88 | $17.31 | 355,600 | — | — |
| 1977-02-14 | $12.13 | $17.68 | 122,000 | — | — |
| 1977-02-11 | $12.00 | $17.50 | 172,800 | — | — |
| 1977-02-10 | $12.00 | $17.50 | 342,200 | — | — |
| 1977-02-09 | $12.06 | $17.59 | 123,400 | — | — |
| 1977-02-08 | $12.00 | $17.50 | 141,800 | — | — |
| 1977-02-07 | $11.88 | $17.31 | 146,800 | — | — |
| 1977-02-04 | $11.88 | $17.31 | 191,200 | — | — |
| 1977-02-03 | $11.88 | $17.31 | 175,800 | — | — |
| 1977-02-02 | $11.81 | $17.22 | 505,000 | — | — |
| 1977-02-01 | $12.00 | $17.50 | 121,600 | — | — |
| 1977-01-31 | $11.94 | $17.41 | 203,000 | — | — |
| 1977-01-28 | $12.00 | $17.50 | 123,800 | — | — |
| 1977-01-27 | $12.13 | $17.68 | 217,000 | — | — |
| 1977-01-26 | $12.19 | $17.77 | 131,600 | — | — |
| 1977-01-25 | $12.19 | $17.77 | 194,000 | — | — |
| 1977-01-24 | $12.13 | $17.68 | 371,000 | — | — |
| 1977-01-21 | $12.00 | $17.50 | 241,400 | — | — |
| 1977-01-20 | $11.81 | $17.22 | 218,400 | — | — |
| 1977-01-19 | $11.50 | $16.77 | 80,800 | — | — |
| 1977-01-18 | $11.44 | $16.68 | 111,400 | — | — |
| 1977-01-17 | $11.50 | $16.77 | 109,000 | — | — |
| 1977-01-14 | $11.44 | $16.68 | 116,600 | — | — |
| 1977-01-13 | $11.44 | $16.68 | 106,000 | — | — |
| 1977-01-12 | $11.38 | $16.59 | 214,400 | — | — |
| 1977-01-11 | $11.50 | $16.77 | 312,000 | — | — |
| 1977-01-10 | $11.56 | $16.86 | 393,000 | — | — |
| 1977-01-07 | $11.44 | $16.68 | 115,600 | — | — |
| 1977-01-06 | $11.44 | $16.68 | 113,000 | — | — |
| 1977-01-05 | $11.25 | $16.40 | 314,800 | — | — |
| 1977-01-04 | $11.44 | $16.68 | 176,200 | — | — |
| 1977-01-03 | $11.56 | $16.86 | 95,400 | — | — |