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
- 1973-02-21 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 | $1.11 | $1.11 | 137,600 | — | — |
| 1977-12-29 | $1.13 | $1.13 | 171,200 | — | — |
| 1977-12-28 | $1.14 | $1.14 | 160,000 | — | — |
| 1977-12-27 | $1.16 | $1.16 | 243,200 | — | — |
| 1977-12-23 | $1.16 | $1.16 | 139,200 | — | — |
| 1977-12-22 | $1.16 | $1.16 | 315,200 | — | — |
| 1977-12-21 | $1.12 | $1.12 | 168,000 | — | — |
| 1977-12-20 | $1.09 | $1.09 | 148,800 | — | — |
| 1977-12-19 | $1.09 | $1.09 | 192,000 | — | — |
| 1977-12-16 | $1.06 | $1.06 | 152,000 | — | — |
| 1977-12-15 | $1.06 | $1.06 | 116,800 | — | — |
| 1977-12-14 | $1.06 | $1.06 | 132,800 | — | — |
| 1977-12-13 | $1.05 | $1.05 | 342,400 | — | — |
| 1977-12-12 | $1.06 | $1.06 | 211,200 | — | — |
| 1977-12-09 | $1.04 | $1.04 | 89,600 | — | — |
| 1977-12-08 | $1.05 | $1.05 | 230,400 | — | — |
| 1977-12-07 | $1.05 | $1.05 | 64,000 | — | — |
| 1977-12-06 | $1.05 | $1.05 | 68,800 | — | — |
| 1977-12-05 | $1.07 | $1.07 | 94,400 | — | — |
| 1977-12-02 | $1.09 | $1.09 | 52,800 | — | — |
| 1977-12-01 | $1.09 | $1.09 | 30,400 | — | — |
| 1977-11-30 | $1.09 | $1.09 | 113,600 | — | — |
| 1977-11-29 | $1.09 | $1.09 | 169,600 | — | — |
| 1977-11-28 | $1.10 | $1.10 | 230,400 | — | — |
| 1977-11-25 | $1.09 | $1.09 | 110,400 | — | — |
| 1977-11-23 | $1.09 | $1.09 | 137,600 | — | — |
| 1977-11-22 | $1.09 | $1.09 | 123,200 | — | — |
| 1977-11-21 | $1.09 | $1.09 | 107,200 | — | — |
| 1977-11-18 | $1.10 | $1.10 | 68,800 | — | — |
| 1977-11-17 | $1.13 | $1.12 | 84,800 | — | — |
| 1977-11-16 | $1.13 | $1.13 | 145,600 | — | — |
| 1977-11-15 | $1.12 | $1.12 | 262,400 | — | — |
| 1977-11-14 | $1.10 | $1.10 | 148,800 | — | — |
| 1977-11-11 | $1.11 | $1.11 | 214,400 | — | — |
| 1977-11-10 | $1.09 | $1.09 | 185,600 | — | — |
| 1977-11-09 | $1.05 | $1.05 | 43,200 | — | — |
| 1977-11-08 | $1.05 | $1.05 | 155,200 | — | — |
| 1977-11-07 | $1.05 | $1.05 | 272,000 | — | — |
| 1977-11-04 | $1.01 | $1.01 | 99,200 | — | — |
| 1977-11-03 | $1.00 | $1.00 | 555,200 | — | — |
| 1977-11-02 | $1.03 | $1.03 | 78,400 | — | — |
| 1977-11-01 | $1.04 | $1.04 | 64,000 | — | — |
| 1977-10-31 | $1.05 | $1.05 | 65,600 | — | — |
| 1977-10-28 | $1.05 | $1.05 | 72,000 | — | — |
| 1977-10-27 | $1.06 | $1.06 | 180,800 | — | — |
| 1977-10-26 | $1.04 | $1.04 | 124,800 | — | — |
| 1977-10-25 | $1.02 | $1.02 | 75,200 | — | — |
| 1977-10-24 | $1.03 | $1.03 | 156,800 | — | — |
| 1977-10-21 | $1.06 | $1.06 | 100,800 | — | — |
| 1977-10-20 | $1.05 | $1.05 | 105,600 | — | — |
| 1977-10-19 | $1.05 | $1.05 | 60,800 | — | — |
| 1977-10-18 | $1.05 | $1.05 | 59,200 | — | — |
| 1977-10-17 | $1.05 | $1.05 | 70,400 | — | — |
| 1977-10-14 | $1.05 | $1.05 | 163,200 | — | — |
| 1977-10-13 | $1.06 | $1.06 | 83,200 | — | — |
| 1977-10-12 | $1.06 | $1.06 | 107,200 | — | — |
| 1977-10-11 | $1.09 | $1.09 | 56,000 | — | — |
| 1977-10-10 | $1.09 | $1.09 | 81,600 | — | — |
| 1977-10-07 | $1.10 | $1.10 | 104,000 | — | — |
| 1977-10-06 | $1.09 | $1.09 | 196,800 | — | — |
| 1977-10-05 | $1.06 | $1.06 | 88,000 | — | — |
| 1977-10-04 | $1.06 | $1.06 | 136,000 | — | — |
| 1977-10-03 | $1.10 | $1.10 | 414,400 | — | — |
| 1977-09-30 | $1.06 | $1.06 | 123,200 | — | — |
| 1977-09-29 | $1.03 | $1.03 | 99,200 | — | — |
| 1977-09-28 | $1.03 | $1.03 | 100,800 | — | — |
| 1977-09-27 | $1.02 | $1.02 | 163,200 | — | — |
| 1977-09-26 | $1.01 | $1.01 | 92,800 | — | — |
| 1977-09-23 | $1.01 | $1.01 | 86,400 | — | — |
| 1977-09-22 | $1.01 | $1.01 | 88,000 | — | — |
| 1977-09-21 | $1.02 | $1.02 | 515,200 | — | — |
| 1977-09-20 | $1.03 | $1.03 | 116,800 | — | — |
| 1977-09-19 | $1.04 | $1.04 | 57,600 | — | — |
| 1977-09-16 | $1.06 | $1.06 | 68,800 | — | — |
| 1977-09-15 | $1.06 | $1.06 | 100,800 | — | — |
| 1977-09-14 | $1.06 | $1.06 | 80,000 | — | — |
| 1977-09-13 | $1.05 | $1.05 | 51,200 | — | — |
| 1977-09-12 | $1.07 | $1.07 | 187,200 | — | — |
| 1977-09-09 | $1.07 | $1.07 | 257,600 | — | — |
| 1977-09-08 | $1.09 | $1.09 | 96,000 | — | — |
| 1977-09-07 | $1.11 | $1.11 | 78,400 | — | — |
| 1977-09-06 | $1.10 | $1.10 | 102,400 | — | — |
| 1977-09-02 | $1.12 | $1.12 | 142,400 | — | — |
| 1977-09-01 | $1.09 | $1.09 | 131,200 | — | — |
| 1977-08-31 | $1.11 | $1.11 | 43,200 | — | — |
| 1977-08-30 | $1.10 | $1.10 | 140,800 | — | — |
| 1977-08-29 | $1.11 | $1.11 | 68,800 | — | — |
| 1977-08-26 | $1.09 | $1.09 | 132,800 | — | — |
| 1977-08-25 | $1.09 | $1.09 | 108,800 | — | — |
| 1977-08-24 | $1.11 | $1.11 | 80,000 | — | — |
| 1977-08-23 | $1.10 | $1.10 | 83,200 | — | — |
| 1977-08-22 | $1.13 | $1.12 | 70,400 | — | — |
| 1977-08-19 | $1.10 | $1.10 | 91,200 | — | — |
| 1977-08-18 | $1.10 | $1.10 | 86,400 | — | — |
| 1977-08-17 | $1.11 | $1.11 | 144,000 | — | — |
| 1977-08-16 | $1.13 | $1.12 | 78,400 | — | — |
| 1977-08-15 | $1.11 | $1.11 | 72,000 | — | — |
| 1977-08-12 | $1.10 | $1.10 | 180,800 | — | — |
| 1977-08-11 | $1.13 | $1.12 | 192,000 | — | — |
| 1977-08-10 | $1.13 | $1.13 | 96,000 | — | — |
| 1977-08-09 | $1.12 | $1.12 | 184,000 | — | — |
| 1977-08-08 | $1.11 | $1.11 | 91,200 | — | — |
| 1977-08-05 | $1.13 | $1.13 | 320,000 | — | — |
| 1977-08-04 | $1.11 | $1.11 | 1,190,400 | — | — |
| 1977-08-03 | $1.09 | $1.09 | 278,400 | — | — |
| 1977-08-02 | $1.12 | $1.12 | 152,000 | — | — |
| 1977-08-01 | $1.15 | $1.15 | 126,400 | — | — |
| 1977-07-29 | $1.13 | $1.12 | 267,200 | — | — |
| 1977-07-28 | $1.15 | $1.15 | 404,800 | — | — |
| 1977-07-27 | $1.15 | $1.15 | 243,200 | — | — |
| 1977-07-26 | $1.16 | $1.16 | 81,600 | — | — |
| 1977-07-25 | $1.17 | $1.17 | 268,800 | — | — |
| 1977-07-22 | $1.16 | $1.16 | 206,400 | — | — |
| 1977-07-21 | $1.16 | $1.16 | 212,800 | — | — |
| 1977-07-20 | $1.16 | $1.16 | 291,200 | — | — |
| 1977-07-19 | $1.18 | $1.18 | 1,478,400 | — | — |
| 1977-07-18 | $1.20 | $1.20 | 91,200 | — | — |
| 1977-07-15 | $1.17 | $1.17 | 465,600 | — | — |
| 1977-07-13 | $1.17 | $1.17 | 241,600 | — | — |
| 1977-07-12 | $1.18 | $1.18 | 121,600 | — | — |
| 1977-07-11 | $1.20 | $1.20 | 83,200 | — | — |
| 1977-07-08 | $1.20 | $1.20 | 76,800 | — | — |
| 1977-07-07 | $1.20 | $1.20 | 67,200 | — | — |
| 1977-07-06 | $1.21 | $1.21 | 136,000 | — | — |
| 1977-07-05 | $1.20 | $1.20 | 110,400 | — | — |
| 1977-07-01 | $1.21 | $1.21 | 57,600 | — | — |
| 1977-06-30 | $1.22 | $1.22 | 126,400 | — | — |
| 1977-06-29 | $1.23 | $1.23 | 259,200 | — | — |
| 1977-06-28 | $1.21 | $1.21 | 73,600 | — | — |
| 1977-06-27 | $1.20 | $1.20 | 96,000 | — | — |
| 1977-06-24 | $1.21 | $1.21 | 96,000 | — | — |
| 1977-06-23 | $1.21 | $1.21 | 200,000 | — | — |
| 1977-06-22 | $1.21 | $1.21 | 137,600 | — | — |
| 1977-06-21 | $1.23 | $1.23 | 744,000 | — | — |
| 1977-06-20 | $1.26 | $1.26 | 236,800 | — | — |
| 1977-06-17 | $1.27 | $1.27 | 395,200 | — | — |
| 1977-06-16 | $1.25 | $1.25 | 241,600 | — | — |
| 1977-06-15 | $1.23 | $1.23 | 65,600 | — | — |
| 1977-06-14 | $1.23 | $1.23 | 198,400 | — | — |
| 1977-06-13 | $1.21 | $1.21 | 116,800 | — | — |
| 1977-06-10 | $1.23 | $1.23 | 105,600 | — | — |
| 1977-06-09 | $1.21 | $1.21 | 48,000 | — | — |
| 1977-06-08 | $1.21 | $1.21 | 64,000 | — | — |
| 1977-06-07 | $1.22 | $1.22 | 65,600 | — | — |
| 1977-06-06 | $1.23 | $1.23 | 81,600 | — | — |
| 1977-06-03 | $1.24 | $1.24 | 174,400 | — | — |
| 1977-06-02 | $1.23 | $1.23 | 212,800 | — | — |
| 1977-06-01 | $1.21 | $1.21 | 171,200 | — | — |
| 1977-05-31 | $1.16 | $1.16 | 273,600 | — | — |
| 1977-05-27 | $1.21 | $1.21 | 92,800 | — | — |
| 1977-05-26 | $1.22 | $1.22 | 128,000 | — | — |
| 1977-05-25 | $1.20 | $1.20 | 131,200 | — | — |
| 1977-05-24 | $1.23 | $1.23 | 161,600 | — | — |
| 1977-05-23 | $1.23 | $1.23 | 792,000 | — | — |
| 1977-05-20 | $1.28 | $1.28 | 147,200 | — | — |
| 1977-05-19 | $1.30 | $1.30 | 395,200 | — | — |
| 1977-05-18 | $1.30 | $1.30 | 294,400 | — | — |
| 1977-05-17 | $1.28 | $1.28 | 153,600 | — | — |
| 1977-05-16 | $1.27 | $1.27 | 97,600 | — | — |
| 1977-05-13 | $1.29 | $1.29 | 88,000 | — | — |
| 1977-05-12 | $1.27 | $1.27 | 110,400 | — | — |
| 1977-05-11 | $1.27 | $1.27 | 278,400 | — | — |
| 1977-05-10 | $1.30 | $1.30 | 481,600 | — | — |
| 1977-05-09 | $1.30 | $1.30 | 284,800 | — | — |
| 1977-05-06 | $1.27 | $1.27 | 264,000 | — | — |
| 1977-05-05 | $1.27 | $1.27 | 328,000 | — | — |
| 1977-05-04 | $1.23 | $1.23 | 158,400 | — | — |
| 1977-05-03 | $1.23 | $1.23 | 475,200 | — | — |
| 1977-05-02 | $1.23 | $1.23 | 196,800 | — | — |
| 1977-04-29 | $1.20 | $1.20 | 232,000 | — | — |
| 1977-04-28 | $1.20 | $1.20 | 182,400 | — | — |
| 1977-04-27 | $1.20 | $1.20 | 635,200 | — | — |
| 1977-04-26 | $1.16 | $1.16 | 1,019,200 | — | — |
| 1977-04-25 | $1.23 | $1.23 | 139,200 | — | — |
| 1977-04-22 | $1.23 | $1.23 | 326,400 | — | — |
| 1977-04-21 | $1.25 | $1.25 | 768,000 | — | — |
| 1977-04-20 | $1.31 | $1.31 | 328,000 | — | — |
| 1977-04-19 | $1.33 | $1.33 | 473,600 | — | — |
| 1977-04-18 | $1.34 | $1.34 | 651,200 | — | — |
| 1977-04-15 | $1.33 | $1.33 | 588,800 | — | — |
| 1977-04-14 | $1.30 | $1.30 | 844,800 | — | — |
| 1977-04-13 | $1.28 | $1.28 | 569,600 | — | — |
| 1977-04-12 | $1.27 | $1.27 | 912,000 | — | — |
| 1977-04-11 | $1.24 | $1.24 | 273,600 | — | — |
| 1977-04-07 | $1.23 | $1.23 | 566,400 | — | — |
| 1977-04-06 | $1.20 | $1.20 | 142,400 | — | — |
| 1977-04-05 | $1.20 | $1.20 | 217,600 | — | — |
| 1977-04-04 | $1.18 | $1.18 | 156,800 | — | — |
| 1977-04-01 | $1.20 | $1.20 | 190,400 | — | — |
| 1977-03-31 | $1.16 | $1.16 | 192,000 | — | — |
| 1977-03-30 | $1.17 | $1.17 | 236,800 | — | — |
| 1977-03-29 | $1.19 | $1.19 | 539,200 | — | — |
| 1977-03-28 | $1.16 | $1.16 | 324,800 | — | — |
| 1977-03-25 | $1.19 | $1.19 | 206,400 | — | — |
| 1977-03-24 | $1.17 | $1.17 | 219,200 | — | — |
| 1977-03-23 | $1.19 | $1.19 | 360,000 | — | — |
| 1977-03-22 | $1.23 | $1.23 | 1,073,600 | — | — |
| 1977-03-21 | $1.23 | $1.23 | 187,200 | — | — |
| 1977-03-18 | $1.22 | $1.22 | 113,600 | — | — |
| 1977-03-17 | $1.23 | $1.23 | 152,000 | — | — |
| 1977-03-16 | $1.23 | $1.23 | 148,800 | — | — |
| 1977-03-15 | $1.25 | $1.25 | 672,000 | — | — |
| 1977-03-14 | $1.23 | $1.23 | 504,000 | — | — |
| 1977-03-11 | $1.20 | $1.20 | 320,000 | — | — |
| 1977-03-10 | $1.17 | $1.17 | 131,200 | — | — |
| 1977-03-09 | $1.17 | $1.17 | 124,800 | — | — |
| 1977-03-08 | $1.17 | $1.17 | 126,400 | — | — |
| 1977-03-07 | $1.18 | $1.18 | 145,600 | — | — |
| 1977-03-04 | $1.18 | $1.18 | 200,000 | — | — |
| 1977-03-03 | $1.17 | $1.17 | 145,600 | — | — |
| 1977-03-02 | $1.16 | $1.16 | 443,200 | — | — |
| 1977-03-01 | $1.16 | $1.16 | 331,200 | — | — |
| 1977-02-28 | $1.16 | $1.16 | 100,800 | — | — |
| 1977-02-25 | $1.19 | $1.19 | 121,600 | — | — |
| 1977-02-24 | $1.17 | $1.17 | 182,400 | — | — |
| 1977-02-23 | $1.21 | $1.21 | 379,200 | — | — |
| 1977-02-22 | $1.20 | $1.20 | 276,800 | — | — |
| 1977-02-18 | $1.17 | $1.17 | 121,600 | — | — |
| 1977-02-17 | $1.16 | $1.16 | 209,600 | — | — |
| 1977-02-16 | $1.19 | $1.19 | 480,000 | — | — |
| 1977-02-15 | $1.19 | $1.19 | 174,400 | — | — |
| 1977-02-14 | $1.21 | $1.21 | 188,800 | — | — |
| 1977-02-11 | $1.19 | $1.19 | 404,800 | — | — |
| 1977-02-10 | $1.21 | $1.21 | 168,000 | — | — |
| 1977-02-09 | $1.22 | $1.22 | 270,400 | — | — |
| 1977-02-08 | $1.22 | $1.22 | 464,000 | — | — |
| 1977-02-07 | $1.26 | $1.26 | 606,400 | — | — |
| 1977-02-04 | $1.27 | $1.27 | 608,000 | — | — |
| 1977-02-03 | $1.27 | $1.27 | 1,080,000 | — | — |
| 1977-02-02 | $1.24 | $1.24 | 1,920,000 | — | — |
| 1977-02-01 | $1.22 | $1.22 | 1,192,000 | — | — |
| 1977-01-31 | $1.16 | $1.16 | 252,800 | — | — |
| 1977-01-28 | $1.15 | $1.15 | 204,800 | — | — |
| 1977-01-27 | $1.16 | $1.16 | 254,400 | — | — |
| 1977-01-26 | $1.16 | $1.16 | 436,800 | — | — |
| 1977-01-25 | $1.20 | $1.20 | 1,376,000 | — | — |
| 1977-01-24 | $1.16 | $1.16 | 449,600 | — | — |
| 1977-01-21 | $1.12 | $1.12 | 281,600 | — | — |
| 1977-01-20 | $1.11 | $1.11 | 260,800 | — | — |
| 1977-01-19 | $1.13 | $1.13 | 499,200 | — | — |
| 1977-01-18 | $1.11 | $1.11 | 204,800 | — | — |
| 1977-01-17 | $1.09 | $1.09 | 188,800 | — | — |
| 1977-01-14 | $1.10 | $1.10 | 251,200 | — | — |
| 1977-01-13 | $1.08 | $1.08 | 193,600 | — | — |
| 1977-01-12 | $1.06 | $1.06 | 465,600 | — | — |
| 1977-01-11 | $1.08 | $1.08 | 276,800 | — | — |
| 1977-01-10 | $1.10 | $1.10 | 136,000 | — | — |
| 1977-01-07 | $1.13 | $1.12 | 185,600 | — | — |
| 1977-01-06 | $1.11 | $1.11 | 310,400 | — | — |
| 1977-01-05 | $1.09 | $1.09 | 238,400 | — | — |
| 1977-01-04 | $1.12 | $1.12 | 238,400 | — | — |
| 1977-01-03 | $1.13 | $1.12 | 412,800 | — | — |