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 | $0.86 | $0.86 | 379,200 | — | — |
| 1977-12-29 | $0.86 | $0.86 | 739,200 | — | — |
| 1977-12-28 | $0.86 | $0.86 | 619,200 | — | — |
| 1977-12-27 | $0.86 | $0.86 | 734,400 | — | — |
| 1977-12-23 | $0.86 | $0.86 | 628,800 | — | — |
| 1977-12-22 | $0.87 | $0.87 | 1,814,400 | — | — |
| 1977-12-21 | $0.87 | $0.87 | 475,200 | — | — |
| 1977-12-20 | $0.88 | $0.88 | 600,000 | — | — |
| 1977-12-19 | $0.88 | $0.88 | 1,012,800 | — | — |
| 1977-12-16 | $0.88 | $0.88 | 470,400 | — | — |
| 1977-12-15 | $0.88 | $0.88 | 148,800 | — | — |
| 1977-12-14 | $0.88 | $0.88 | 465,600 | — | — |
| 1977-12-13 | $0.86 | $0.86 | 374,400 | — | — |
| 1977-12-12 | $0.87 | $0.87 | 5,385,600 | — | — |
| 1977-12-09 | $0.86 | $0.86 | 590,400 | — | — |
| 1977-12-08 | $0.86 | $0.86 | 628,800 | — | — |
| 1977-12-07 | $0.86 | $0.86 | 2,251,200 | — | — |
| 1977-12-06 | $0.86 | $0.86 | 1,286,400 | — | — |
| 1977-12-05 | $0.89 | $0.89 | 456,000 | — | — |
| 1977-12-02 | $0.90 | $0.90 | 552,000 | — | — |
| 1977-12-01 | $0.90 | $0.90 | 441,600 | — | — |
| 1977-11-30 | $0.89 | $0.89 | 384,000 | — | — |
| 1977-11-29 | $0.89 | $0.89 | 1,828,800 | — | — |
| 1977-11-28 | $0.89 | $0.89 | 801,600 | — | — |
| 1977-11-25 | $0.92 | $0.92 | 1,080,000 | — | — |
| 1977-11-23 | $0.90 | $0.90 | 1,036,800 | — | — |
| 1977-11-22 | $0.88 | $0.88 | 552,000 | — | — |
| 1977-11-21 | $0.87 | $0.87 | 321,600 | — | — |
| 1977-11-18 | $0.87 | $0.87 | 355,200 | — | — |
| 1977-11-17 | $0.87 | $0.87 | 652,800 | — | — |
| 1977-11-16 | $0.86 | $0.86 | 1,219,200 | — | — |
| 1977-11-15 | $0.88 | $0.88 | 585,600 | — | — |
| 1977-11-14 | $0.87 | $0.87 | 2,083,200 | — | — |
| 1977-11-11 | $0.89 | $0.89 | 1,910,400 | — | — |
| 1977-11-10 | $0.87 | $0.87 | 1,444,800 | — | — |
| 1977-11-09 | $0.87 | $0.87 | 484,800 | — | — |
| 1977-11-08 | $0.86 | $0.86 | 988,800 | — | — |
| 1977-11-07 | $0.86 | $0.86 | 1,656,000 | — | — |
| 1977-11-04 | $0.85 | $0.85 | 1,718,400 | — | — |
| 1977-11-03 | $0.83 | $0.83 | 2,208,000 | — | — |
| 1977-11-02 | $0.83 | $0.83 | 998,400 | — | — |
| 1977-11-01 | $0.83 | $0.83 | 244,800 | — | — |
| 1977-10-31 | $0.84 | $0.84 | 787,200 | — | — |
| 1977-10-28 | $0.83 | $0.83 | 33,600 | — | — |
| 1977-10-27 | $0.83 | $0.83 | 624,000 | — | — |
| 1977-10-26 | $0.83 | $0.83 | 931,200 | — | — |
| 1977-10-25 | $0.81 | $0.81 | 633,600 | — | — |
| 1977-10-24 | $0.82 | $0.82 | 62,400 | — | — |
| 1977-10-21 | $0.82 | $0.82 | 72,000 | — | — |
| 1977-10-20 | $0.83 | $0.83 | 916,800 | — | — |
| 1977-10-19 | $0.82 | $0.82 | 91,200 | — | — |
| 1977-10-18 | $0.81 | $0.81 | 206,400 | — | — |
| 1977-10-17 | $0.80 | $0.80 | 57,600 | — | — |
| 1977-10-14 | $0.80 | $0.80 | 144,000 | — | — |
| 1977-10-13 | $0.80 | $0.80 | 892,800 | — | — |
| 1977-10-12 | $0.81 | $0.81 | 1,070,400 | — | — |
| 1977-10-11 | $0.82 | $0.82 | 1,790,400 | — | — |
| 1977-10-10 | $0.83 | $0.83 | 9,600 | — | — |
| 1977-10-07 | $0.84 | $0.84 | 2,083,200 | — | — |
| 1977-10-06 | $0.84 | $0.84 | 172,800 | — | — |
| 1977-10-05 | $0.83 | $0.83 | 115,200 | — | — |
| 1977-10-04 | $0.84 | $0.84 | 1,641,600 | — | — |
| 1977-10-03 | $0.84 | $0.84 | 2,836,800 | — | — |
| 1977-09-30 | $0.83 | $0.83 | 412,800 | — | — |
| 1977-09-29 | $0.82 | $0.82 | 211,200 | — | — |
| 1977-09-28 | $0.82 | $0.82 | 369,600 | — | — |
| 1977-09-27 | $0.82 | $0.82 | 278,400 | — | — |
| 1977-09-26 | $0.83 | $0.83 | 100,800 | — | — |
| 1977-09-23 | $0.83 | $0.83 | 1,022,400 | — | — |
| 1977-09-22 | $0.83 | $0.83 | 441,600 | — | — |
| 1977-09-21 | $0.83 | $0.83 | 4,156,800 | — | — |
| 1977-09-20 | $0.84 | $0.84 | 542,400 | — | — |
| 1977-09-19 | $0.83 | $0.83 | 393,600 | — | — |
| 1977-09-16 | $0.83 | $0.83 | 321,600 | — | — |
| 1977-09-15 | $0.83 | $0.83 | 1,459,200 | — | — |
| 1977-09-14 | $0.82 | $0.82 | 739,200 | — | — |
| 1977-09-13 | $0.82 | $0.82 | 2,376,000 | — | — |
| 1977-09-12 | $0.81 | $0.81 | 1,833,600 | — | — |
| 1977-09-09 | $0.82 | $0.82 | 432,000 | — | — |
| 1977-09-08 | $0.83 | $0.83 | 801,600 | — | — |
| 1977-09-07 | $0.83 | $0.83 | 2,212,800 | — | — |
| 1977-09-06 | $0.82 | $0.82 | 120,000 | — | — |
| 1977-09-02 | $0.82 | $0.82 | 2,203,200 | — | — |
| 1977-09-01 | $0.80 | $0.80 | 2,222,400 | — | — |
| 1977-08-31 | $0.80 | $0.80 | 945,600 | — | — |
| 1977-08-30 | $0.80 | $0.80 | 1,166,400 | — | — |
| 1977-08-29 | $0.80 | $0.80 | 384,000 | — | — |
| 1977-08-26 | $0.79 | $0.79 | 264,000 | — | — |
| 1977-08-25 | $0.79 | $0.79 | 292,800 | — | — |
| 1977-08-24 | $0.80 | $0.80 | 619,200 | — | — |
| 1977-08-23 | $0.80 | $0.80 | 1,900,800 | — | — |
| 1977-08-22 | $0.79 | $0.79 | 2,337,600 | — | — |
| 1977-08-19 | $0.78 | $0.78 | 638,400 | — | — |
| 1977-08-18 | $0.80 | $0.80 | 1,238,400 | — | — |
| 1977-08-17 | $0.78 | $0.78 | 1,723,200 | — | — |
| 1977-08-16 | $0.78 | $0.78 | 216,000 | — | — |
| 1977-08-15 | $0.77 | $0.77 | 172,800 | — | — |
| 1977-08-12 | $0.77 | $0.77 | 211,200 | — | — |
| 1977-08-11 | $0.77 | $0.77 | 388,800 | — | — |
| 1977-08-10 | $0.77 | $0.77 | 1,243,200 | — | — |
| 1977-08-09 | $0.75 | $0.75 | 307,200 | — | — |
| 1977-08-08 | $0.74 | $0.74 | 163,200 | — | — |
| 1977-08-05 | $0.75 | $0.75 | 52,800 | — | — |
| 1977-08-04 | $0.75 | $0.75 | 1,742,400 | — | — |
| 1977-08-03 | $0.73 | $0.73 | 1,891,200 | — | — |
| 1977-08-02 | $0.72 | $0.72 | 369,600 | — | — |
| 1977-08-01 | $0.72 | $0.72 | 81,600 | — | — |
| 1977-07-29 | $0.73 | $0.73 | 144,000 | — | — |
| 1977-07-28 | $0.71 | $0.71 | 427,200 | — | — |
| 1977-07-27 | $0.71 | $0.71 | 432,000 | — | — |
| 1977-07-26 | $0.71 | $0.71 | 192,000 | — | — |
| 1977-07-25 | $0.71 | $0.71 | 283,200 | — | — |
| 1977-07-22 | $0.71 | $0.71 | 192,000 | — | — |
| 1977-07-21 | $0.71 | $0.71 | 249,600 | — | — |
| 1977-07-20 | $0.71 | $0.71 | 153,600 | — | — |
| 1977-07-19 | $0.71 | $0.71 | 624,000 | — | — |
| 1977-07-18 | $0.72 | $0.72 | 206,400 | — | — |
| 1977-07-15 | $0.72 | $0.72 | 619,200 | — | — |
| 1977-07-13 | $0.72 | $0.72 | 1,454,400 | — | — |
| 1977-07-12 | $0.73 | $0.73 | 1,008,000 | — | — |
| 1977-07-11 | $0.72 | $0.72 | 369,600 | — | — |
| 1977-07-08 | $0.72 | $0.72 | 768,000 | — | — |
| 1977-07-07 | $0.72 | $0.72 | 38,400 | — | — |
| 1977-07-06 | $0.72 | $0.72 | 302,400 | — | — |
| 1977-07-05 | $0.72 | $0.72 | 72,000 | — | — |
| 1977-07-01 | $0.72 | $0.72 | 1,348,800 | — | — |
| 1977-06-30 | $0.72 | $0.72 | 76,800 | — | — |
| 1977-06-29 | $0.71 | $0.71 | 484,800 | — | — |
| 1977-06-28 | $0.72 | $0.72 | 105,600 | — | — |
| 1977-06-27 | $0.72 | $0.72 | 350,400 | — | — |
| 1977-06-24 | $0.72 | $0.72 | 408,000 | — | — |
| 1977-06-23 | $0.71 | $0.71 | 388,800 | — | — |
| 1977-06-22 | $0.72 | $0.72 | 1,099,200 | — | — |
| 1977-06-21 | $0.71 | $0.71 | 1,075,200 | — | — |
| 1977-06-20 | $0.71 | $0.71 | 825,600 | — | — |
| 1977-06-17 | $0.71 | $0.71 | 182,400 | — | — |
| 1977-06-16 | $0.71 | $0.71 | 580,800 | — | — |
| 1977-06-15 | $0.70 | $0.70 | 705,600 | — | — |
| 1977-06-14 | $0.71 | $0.71 | 1,780,800 | — | — |
| 1977-06-13 | $0.69 | $0.69 | 393,600 | — | — |
| 1977-06-10 | $0.70 | $0.70 | 134,400 | — | — |
| 1977-06-09 | $0.69 | $0.69 | 115,200 | — | — |
| 1977-06-08 | $0.69 | $0.69 | 408,000 | — | — |
| 1977-06-07 | $0.69 | $0.69 | 264,000 | — | — |
| 1977-06-06 | $0.70 | $0.70 | 700,800 | — | — |
| 1977-06-03 | $0.69 | $0.69 | 1,992,000 | — | — |
| 1977-06-02 | $0.67 | $0.67 | 576,000 | — | — |
| 1977-06-01 | $0.66 | $0.66 | 110,400 | — | — |
| 1977-05-31 | $0.66 | $0.66 | 134,400 | — | — |
| 1977-05-27 | $0.66 | $0.66 | 297,600 | — | — |
| 1977-05-26 | $0.66 | $0.66 | 177,600 | — | — |
| 1977-05-25 | $0.66 | $0.66 | 297,600 | — | — |
| 1977-05-24 | $0.65 | $0.65 | 864,000 | — | — |
| 1977-05-23 | $0.65 | $0.65 | 667,200 | — | — |
| 1977-05-20 | $0.65 | $0.65 | 1,132,800 | — | — |
| 1977-05-19 | $0.67 | $0.67 | 1,036,800 | — | — |
| 1977-05-18 | $0.65 | $0.65 | 2,299,200 | — | — |
| 1977-05-17 | $0.62 | $0.62 | 1,881,600 | — | — |
| 1977-05-16 | $0.62 | $0.62 | 628,800 | — | — |
| 1977-05-13 | $0.63 | $0.63 | 667,200 | — | — |
| 1977-05-12 | $0.63 | $0.63 | 484,800 | — | — |
| 1977-05-11 | $0.65 | $0.65 | 446,400 | — | — |
| 1977-05-10 | $0.65 | $0.65 | 240,000 | — | — |
| 1977-05-09 | $0.66 | $0.66 | 168,000 | — | — |
| 1977-05-06 | $0.65 | $0.65 | 835,200 | — | — |
| 1977-05-05 | $0.67 | $0.67 | 480,000 | — | — |
| 1977-05-04 | $0.67 | $0.67 | 96,000 | — | — |
| 1977-05-03 | $0.66 | $0.66 | 201,600 | — | — |
| 1977-05-02 | $0.65 | $0.65 | 388,800 | — | — |
| 1977-04-29 | $0.66 | $0.66 | 163,200 | — | — |
| 1977-04-28 | $0.65 | $0.65 | 1,060,800 | — | — |
| 1977-04-27 | $0.65 | $0.65 | 144,000 | — | — |
| 1977-04-26 | $0.65 | $0.65 | 979,200 | — | — |
| 1977-04-25 | $0.66 | $0.66 | 336,000 | — | — |
| 1977-04-22 | $0.67 | $0.67 | 316,800 | — | — |
| 1977-04-21 | $0.70 | $0.70 | 715,200 | — | — |
| 1977-04-20 | $0.70 | $0.70 | 1,027,200 | — | — |
| 1977-04-19 | $0.71 | $0.71 | 547,200 | — | — |
| 1977-04-18 | $0.73 | $0.73 | 48,000 | — | — |
| 1977-04-15 | $0.74 | $0.74 | 105,600 | — | — |
| 1977-04-14 | $0.74 | $0.74 | 1,992,000 | — | — |
| 1977-04-13 | $0.72 | $0.72 | 427,200 | — | — |
| 1977-04-12 | $0.74 | $0.74 | 76,800 | — | — |
| 1977-04-11 | $0.74 | $0.74 | 763,200 | — | — |
| 1977-04-07 | $0.74 | $0.74 | 115,200 | — | — |
| 1977-04-06 | $0.72 | $0.72 | 513,600 | — | — |
| 1977-04-05 | $0.72 | $0.72 | 787,200 | — | — |
| 1977-04-04 | $0.74 | $0.74 | 163,200 | — | — |
| 1977-04-01 | $0.74 | $0.74 | 115,200 | — | — |
| 1977-03-31 | $0.73 | $0.73 | 100,800 | — | — |
| 1977-03-30 | $0.73 | $0.73 | 830,400 | — | — |
| 1977-03-29 | $0.73 | $0.73 | 182,400 | — | — |
| 1977-03-28 | $0.73 | $0.73 | 244,800 | — | — |
| 1977-03-25 | $0.74 | $0.74 | 355,200 | — | — |
| 1977-03-24 | $0.74 | $0.74 | 220,800 | — | — |
| 1977-03-23 | $0.74 | $0.74 | 172,800 | — | — |
| 1977-03-22 | $0.73 | $0.73 | 772,800 | — | — |
| 1977-03-21 | $0.74 | $0.74 | 148,800 | — | — |
| 1977-03-18 | $0.74 | $0.74 | 734,400 | — | — |
| 1977-03-17 | $0.75 | $0.75 | 235,200 | — | — |
| 1977-03-16 | $0.75 | $0.75 | 292,800 | — | — |
| 1977-03-15 | $0.75 | $0.75 | 1,464,000 | — | — |
| 1977-03-14 | $0.75 | $0.75 | 192,000 | — | — |
| 1977-03-11 | $0.74 | $0.74 | 91,200 | — | — |
| 1977-03-10 | $0.74 | $0.74 | 129,600 | — | — |
| 1977-03-09 | $0.74 | $0.74 | 144,000 | — | — |
| 1977-03-08 | $0.74 | $0.74 | 57,600 | — | — |
| 1977-03-07 | $0.74 | $0.74 | 72,000 | — | — |
| 1977-03-04 | $0.75 | $0.75 | 134,400 | — | — |
| 1977-03-03 | $0.74 | $0.74 | 139,200 | — | — |
| 1977-03-02 | $0.73 | $0.73 | 91,200 | — | — |
| 1977-03-01 | $0.72 | $0.72 | 1,881,600 | — | — |
| 1977-02-28 | $0.72 | $0.72 | 134,400 | — | — |
| 1977-02-25 | $0.73 | $0.73 | 211,200 | — | — |
| 1977-02-24 | $0.73 | $0.73 | 120,000 | — | — |
| 1977-02-23 | $0.73 | $0.73 | 470,400 | — | — |
| 1977-02-22 | $0.74 | $0.74 | 124,800 | — | — |
| 1977-02-18 | $0.74 | $0.74 | 801,600 | — | — |
| 1977-02-17 | $0.75 | $0.75 | 537,600 | — | — |
| 1977-02-16 | $0.75 | $0.75 | 340,800 | — | — |
| 1977-02-15 | $0.74 | $0.74 | 28,800 | — | — |
| 1977-02-14 | $0.74 | $0.74 | 451,200 | — | — |
| 1977-02-11 | $0.75 | $0.75 | 48,000 | — | — |
| 1977-02-10 | $0.75 | $0.75 | 278,400 | — | — |
| 1977-02-09 | $0.74 | $0.74 | 216,000 | — | — |
| 1977-02-08 | $0.76 | $0.76 | 724,800 | — | — |
| 1977-02-07 | $0.75 | $0.75 | 451,200 | — | — |
| 1977-02-04 | $0.73 | $0.73 | 676,800 | — | — |
| 1977-02-03 | $0.71 | $0.71 | 259,200 | — | — |
| 1977-02-02 | $0.71 | $0.71 | 566,400 | — | — |
| 1977-02-01 | $0.71 | $0.71 | 696,000 | — | — |
| 1977-01-31 | $0.71 | $0.71 | 585,600 | — | — |
| 1977-01-28 | $0.72 | $0.72 | 888,000 | — | — |
| 1977-01-27 | $0.74 | $0.74 | 576,000 | — | — |
| 1977-01-26 | $0.74 | $0.74 | 307,200 | — | — |
| 1977-01-25 | $0.77 | $0.77 | 782,400 | — | — |
| 1977-01-24 | $0.77 | $0.77 | 297,600 | — | — |
| 1977-01-21 | $0.78 | $0.78 | 998,400 | — | — |
| 1977-01-20 | $0.79 | $0.79 | 158,400 | — | — |
| 1977-01-19 | $0.78 | $0.78 | 691,200 | — | — |
| 1977-01-18 | $0.79 | $0.79 | 144,000 | — | — |
| 1977-01-17 | $0.79 | $0.79 | 163,200 | — | — |
| 1977-01-14 | $0.79 | $0.79 | 196,800 | — | — |
| 1977-01-13 | $0.79 | $0.79 | 633,600 | — | — |
| 1977-01-12 | $0.79 | $0.79 | 412,800 | — | — |
| 1977-01-11 | $0.79 | $0.79 | 897,600 | — | — |
| 1977-01-10 | $0.79 | $0.79 | 1,036,800 | — | — |
| 1977-01-07 | $0.79 | $0.79 | 163,200 | — | — |
| 1977-01-06 | $0.79 | $0.79 | 331,200 | — | — |
| 1977-01-05 | $0.79 | $0.79 | 859,200 | — | — |
| 1977-01-04 | $0.79 | $0.79 | 345,600 | — | — |
| 1977-01-03 | $0.79 | $0.79 | 907,200 | — | — |