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 | $9.13 | $9.13 | 17,882 | — | — |
| 1977-12-29 | $9.10 | $9.10 | 13,970 | — | — |
| 1977-12-28 | $8.86 | $8.86 | 27,940 | — | — |
| 1977-12-27 | $8.68 | $8.68 | 4,470 | — | — |
| 1977-12-23 | $8.59 | $8.59 | 12,294 | — | — |
| 1977-12-22 | $8.59 | $8.59 | 17,323 | — | — |
| 1977-12-21 | $8.52 | $8.52 | 3,353 | — | — |
| 1977-12-20 | $8.55 | $8.55 | 13,411 | — | — |
| 1977-12-19 | $8.43 | $8.43 | 32,410 | — | — |
| 1977-12-16 | $8.43 | $8.43 | 12,294 | — | — |
| 1977-12-15 | $8.43 | $8.43 | 7,264 | — | — |
| 1977-12-14 | $8.46 | $8.46 | 7,823 | — | — |
| 1977-12-13 | $8.46 | $8.46 | 18,440 | — | — |
| 1977-12-12 | $8.57 | $8.57 | 5,588 | — | — |
| 1977-12-09 | $8.61 | $8.61 | 5,588 | — | — |
| 1977-12-08 | $8.72 | $8.72 | 39,675 | — | — |
| 1977-12-07 | $8.59 | $8.59 | 188,316 | — | — |
| 1977-12-06 | $8.72 | $8.72 | 19,558 | — | — |
| 1977-12-05 | $8.72 | $8.72 | 17,323 | — | — |
| 1977-12-02 | $8.75 | $8.75 | 18,440 | — | — |
| 1977-12-01 | $8.95 | $8.95 | 92,761 | — | — |
| 1977-11-30 | $9.13 | $9.13 | 14,529 | — | — |
| 1977-11-29 | $8.93 | $8.93 | 21,793 | — | — |
| 1977-11-28 | $8.97 | $8.97 | 5,029 | — | — |
| 1977-11-25 | $9.08 | $9.08 | 2,794 | — | — |
| 1977-11-23 | $9.13 | $9.13 | 6,147 | — | — |
| 1977-11-22 | $9.08 | $9.08 | 21,234 | — | — |
| 1977-11-21 | $8.95 | $8.95 | 3,353 | — | — |
| 1977-11-18 | $9.04 | $9.04 | 65,380 | — | — |
| 1977-11-17 | $8.95 | $8.95 | 46,380 | — | — |
| 1977-11-16 | $9.08 | $9.08 | 54,762 | — | — |
| 1977-11-15 | $9.10 | $9.10 | 82,144 | — | — |
| 1977-11-14 | $8.90 | $8.90 | 10,058 | — | — |
| 1977-11-11 | $9.08 | $9.08 | 20,676 | — | — |
| 1977-11-10 | $8.95 | $8.95 | 16,205 | — | — |
| 1977-11-09 | $8.81 | $8.81 | 8,382 | — | — |
| 1977-11-08 | $8.77 | $8.77 | 42,469 | — | — |
| 1977-11-07 | $8.68 | $8.68 | 11,735 | — | — |
| 1977-11-04 | $8.48 | $8.48 | 18,440 | — | — |
| 1977-11-03 | $8.37 | $8.37 | 10,617 | — | — |
| 1977-11-02 | $8.25 | $8.25 | 10,617 | — | — |
| 1977-11-01 | $8.25 | $8.25 | 17,323 | — | — |
| 1977-10-31 | $8.28 | $8.28 | 15,646 | — | — |
| 1977-10-28 | $8.28 | $8.28 | 27,940 | — | — |
| 1977-10-27 | $8.34 | $8.34 | 51,410 | — | — |
| 1977-10-26 | $8.30 | $8.30 | 76,556 | — | — |
| 1977-10-25 | $7.83 | $7.83 | 52,527 | — | — |
| 1977-10-24 | $8.19 | $8.19 | 18,999 | — | — |
| 1977-10-21 | $8.48 | $8.48 | 6,706 | — | — |
| 1977-10-20 | $8.63 | $8.63 | 12,852 | — | — |
| 1977-10-19 | $8.86 | $8.86 | 7,264 | — | — |
| 1977-10-18 | $8.90 | $8.90 | 10,617 | — | — |
| 1977-10-17 | $8.90 | $8.90 | 7,264 | — | — |
| 1977-10-14 | $8.90 | $8.90 | 17,323 | — | — |
| 1977-10-13 | $8.93 | $8.93 | 18,440 | — | — |
| 1977-10-12 | $8.95 | $8.95 | 32,410 | — | — |
| 1977-10-11 | $8.97 | $8.97 | 5,588 | — | — |
| 1977-10-10 | $8.99 | $8.99 | 10,058 | — | — |
| 1977-10-07 | $9.01 | $9.01 | 19,558 | — | — |
| 1977-10-06 | $8.93 | $8.93 | 8,382 | — | — |
| 1977-10-05 | $8.95 | $8.95 | 4,470 | — | — |
| 1977-10-04 | $8.95 | $8.95 | 14,529 | — | — |
| 1977-10-03 | $9.04 | $9.04 | 42,469 | — | — |
| 1977-09-30 | $9.10 | $9.10 | 8,382 | — | — |
| 1977-09-29 | $9.04 | $9.04 | 87,732 | — | — |
| 1977-09-28 | $8.99 | $8.99 | 7,264 | — | — |
| 1977-09-27 | $9.04 | $9.04 | 17,882 | — | — |
| 1977-09-26 | $9.08 | $9.08 | 6,147 | — | — |
| 1977-09-23 | $9.01 | $9.01 | 32,969 | — | — |
| 1977-09-22 | $8.93 | $8.93 | 14,529 | — | — |
| 1977-09-21 | $9.01 | $9.01 | 13,970 | — | — |
| 1977-09-20 | $8.90 | $8.90 | 24,028 | — | — |
| 1977-09-19 | $8.81 | $8.81 | 8,941 | — | — |
| 1977-09-16 | $8.95 | $8.95 | 7,823 | — | — |
| 1977-09-15 | $8.88 | $8.88 | 5,029 | — | — |
| 1977-09-14 | $8.90 | $8.90 | 12,852 | — | — |
| 1977-09-13 | $8.84 | $8.84 | 13,411 | — | — |
| 1977-09-12 | $8.93 | $8.93 | 11,735 | — | — |
| 1977-09-09 | $8.88 | $8.88 | 10,058 | — | — |
| 1977-09-08 | $8.99 | $8.99 | 40,792 | — | — |
| 1977-09-07 | $8.95 | $8.95 | 32,410 | — | — |
| 1977-09-06 | $8.84 | $8.84 | 12,294 | — | — |
| 1977-09-02 | $8.90 | $8.90 | 17,882 | — | — |
| 1977-09-01 | $8.90 | $8.90 | 26,264 | — | — |
| 1977-08-31 | $9.22 | $9.22 | 48,057 | — | — |
| 1977-08-30 | $9.44 | $9.44 | 6,706 | — | — |
| 1977-08-29 | $9.44 | $9.44 | 98,349 | — | — |
| 1977-08-26 | $9.44 | $9.44 | 112,878 | — | — |
| 1977-08-25 | $9.48 | $9.48 | 25,146 | — | — |
| 1977-08-24 | $9.48 | $9.48 | 24,028 | — | — |
| 1977-08-23 | $9.48 | $9.48 | 20,676 | — | — |
| 1977-08-22 | $9.48 | $9.48 | 30,175 | — | — |
| 1977-08-19 | $9.48 | $9.48 | 52,527 | — | — |
| 1977-08-18 | $9.48 | $9.48 | 86,614 | — | — |
| 1977-08-17 | $9.48 | $9.48 | 15,088 | — | — |
| 1977-08-16 | $9.51 | $9.51 | 33,528 | — | — |
| 1977-08-15 | $9.48 | $9.48 | 6,147 | — | — |
| 1977-08-12 | $9.66 | $9.66 | 11,735 | — | — |
| 1977-08-11 | $9.66 | $9.66 | 8,941 | — | — |
| 1977-08-10 | $9.64 | $9.64 | 62,586 | — | — |
| 1977-08-09 | $9.64 | $9.64 | 22,911 | — | — |
| 1977-08-08 | $9.60 | $9.60 | 19,558 | — | — |
| 1977-08-05 | $9.66 | $9.66 | 5,588 | — | — |
| 1977-08-04 | $9.57 | $9.57 | 10,058 | — | — |
| 1977-08-03 | $9.53 | $9.53 | 50,851 | — | — |
| 1977-08-02 | $9.51 | $9.51 | 16,764 | — | — |
| 1977-08-01 | $9.51 | $9.51 | 18,440 | — | — |
| 1977-07-29 | $9.53 | $9.53 | 9,500 | — | — |
| 1977-07-28 | $9.51 | $9.51 | 11,735 | — | — |
| 1977-07-27 | $9.48 | $9.48 | 46,380 | — | — |
| 1977-07-26 | $9.69 | $9.69 | 53,645 | — | — |
| 1977-07-25 | $9.75 | $9.75 | 2,794 | — | — |
| 1977-07-22 | $9.71 | $9.71 | 25,146 | — | — |
| 1977-07-21 | $9.78 | $9.78 | 102,260 | — | — |
| 1977-07-20 | $9.71 | $9.71 | 13,970 | — | — |
| 1977-07-19 | $9.75 | $9.75 | 10,058 | — | — |
| 1977-07-18 | $9.71 | $9.71 | 124,054 | — | — |
| 1977-07-15 | $9.66 | $9.66 | 8,941 | — | — |
| 1977-07-13 | $9.66 | $9.66 | 16,205 | — | — |
| 1977-07-12 | $9.64 | $9.64 | 15,646 | — | — |
| 1977-07-11 | $9.57 | $9.57 | 12,294 | — | — |
| 1977-07-08 | $9.55 | $9.55 | 37,998 | — | — |
| 1977-07-07 | $9.60 | $9.60 | 154,788 | — | — |
| 1977-07-06 | $9.71 | $9.71 | 153,111 | — | — |
| 1977-07-05 | $9.66 | $9.66 | 3,353 | — | — |
| 1977-07-01 | $9.69 | $9.69 | 150,876 | — | — |
| 1977-06-30 | $9.73 | $9.73 | 59,233 | — | — |
| 1977-06-29 | $9.73 | $9.73 | 17,323 | — | — |
| 1977-06-28 | $9.78 | $9.78 | 7,264 | — | — |
| 1977-06-27 | $9.84 | $9.84 | 64,821 | — | — |
| 1977-06-24 | $9.84 | $9.84 | 15,646 | — | — |
| 1977-06-23 | $9.82 | $9.82 | 77,114 | — | — |
| 1977-06-22 | $9.75 | $9.75 | 15,646 | — | — |
| 1977-06-21 | $9.73 | $9.73 | 16,205 | — | — |
| 1977-06-20 | $9.80 | $9.80 | 36,881 | — | — |
| 1977-06-17 | $9.75 | $9.75 | 86,055 | — | — |
| 1977-06-16 | $9.66 | $9.66 | 10,058 | — | — |
| 1977-06-15 | $9.55 | $9.55 | 26,822 | — | — |
| 1977-06-14 | $9.48 | $9.48 | 8,941 | — | — |
| 1977-06-13 | $9.35 | $9.35 | 10,617 | — | — |
| 1977-06-10 | $9.33 | $9.33 | 5,029 | — | — |
| 1977-06-09 | $9.33 | $9.33 | 25,705 | — | — |
| 1977-06-08 | $9.26 | $9.26 | 3,353 | — | — |
| 1977-06-07 | $9.28 | $9.28 | 17,323 | — | — |
| 1977-06-06 | $9.28 | $9.28 | 12,294 | — | — |
| 1977-06-03 | $9.26 | $9.26 | 15,088 | — | — |
| 1977-06-02 | $9.35 | $9.35 | 10,058 | — | — |
| 1977-06-01 | $9.42 | $9.42 | 24,587 | — | — |
| 1977-05-31 | $9.46 | $9.46 | 21,793 | — | — |
| 1977-05-27 | $9.55 | $9.55 | 68,174 | — | — |
| 1977-05-26 | $9.57 | $9.57 | 10,058 | — | — |
| 1977-05-25 | $9.57 | $9.57 | 7,823 | — | — |
| 1977-05-24 | $9.60 | $9.60 | 8,382 | — | — |
| 1977-05-23 | $9.75 | $9.75 | 59,792 | — | — |
| 1977-05-20 | $9.89 | $9.89 | 17,882 | — | — |
| 1977-05-19 | $9.89 | $9.89 | 7,823 | — | — |
| 1977-05-18 | $9.82 | $9.82 | 18,440 | — | — |
| 1977-05-17 | $9.69 | $9.69 | 2,235 | — | — |
| 1977-05-16 | $9.66 | $9.66 | 5,029 | — | — |
| 1977-05-13 | $9.73 | $9.73 | 5,029 | — | — |
| 1977-05-12 | $9.75 | $9.75 | 2,235 | — | — |
| 1977-05-11 | $9.75 | $9.75 | 3,912 | — | — |
| 1977-05-10 | $9.82 | $9.82 | 48,057 | — | — |
| 1977-05-09 | $9.73 | $9.73 | 7,823 | — | — |
| 1977-05-06 | $9.71 | $9.71 | 151,994 | — | — |
| 1977-05-05 | $9.62 | $9.62 | 3,353 | — | — |
| 1977-05-04 | $9.66 | $9.66 | 16,764 | — | — |
| 1977-05-03 | $9.44 | $9.44 | 8,941 | — | — |
| 1977-05-02 | $9.35 | $9.35 | 27,381 | — | — |
| 1977-04-29 | $9.51 | $9.51 | 13,970 | — | — |
| 1977-04-28 | $9.60 | $9.60 | 7,823 | — | — |
| 1977-04-27 | $9.69 | $9.69 | 20,676 | — | — |
| 1977-04-26 | $9.75 | $9.75 | 121,818 | — | — |
| 1977-04-25 | $9.75 | $9.75 | 56,998 | — | — |
| 1977-04-22 | $9.75 | $9.75 | 34,087 | — | — |
| 1977-04-21 | $9.75 | $9.75 | 16,764 | — | — |
| 1977-04-20 | $9.75 | $9.75 | 8,941 | — | — |
| 1977-04-19 | $9.78 | $9.78 | 96,672 | — | — |
| 1977-04-18 | $9.66 | $9.66 | 10,058 | — | — |
| 1977-04-15 | $9.66 | $9.66 | 7,264 | — | — |
| 1977-04-14 | $9.62 | $9.62 | 26,264 | — | — |
| 1977-04-13 | $9.53 | $9.53 | 11,735 | — | — |
| 1977-04-12 | $9.42 | $9.42 | 22,911 | — | — |
| 1977-04-11 | $9.35 | $9.35 | 38,557 | — | — |
| 1977-04-07 | $9.35 | $9.35 | 77,673 | — | — |
| 1977-04-06 | $9.26 | $9.26 | 24,587 | — | — |
| 1977-04-05 | $9.28 | $9.28 | 17,882 | — | — |
| 1977-04-04 | $9.24 | $9.24 | 3,353 | — | — |
| 1977-04-01 | $9.22 | $9.22 | 23,470 | — | — |
| 1977-03-31 | $9.19 | $9.19 | 4,470 | — | — |
| 1977-03-30 | $9.19 | $9.19 | 9,500 | — | — |
| 1977-03-29 | $9.17 | $9.17 | 45,822 | — | — |
| 1977-03-28 | $9.22 | $9.22 | 7,264 | — | — |
| 1977-03-25 | $9.26 | $9.26 | 37,998 | — | — |
| 1977-03-24 | $9.33 | $9.33 | 6,706 | — | — |
| 1977-03-23 | $9.37 | $9.37 | 11,735 | — | — |
| 1977-03-22 | $9.40 | $9.40 | 11,735 | — | — |
| 1977-03-21 | $9.53 | $9.53 | 8,382 | — | — |
| 1977-03-18 | $9.51 | $9.51 | 11,735 | — | — |
| 1977-03-17 | $9.60 | $9.60 | 51,968 | — | — |
| 1977-03-16 | $9.73 | $9.73 | 151,435 | — | — |
| 1977-03-15 | $9.80 | $9.80 | 85,496 | — | — |
| 1977-03-14 | $9.64 | $9.64 | 6,147 | — | — |
| 1977-03-11 | $9.66 | $9.66 | 16,764 | — | — |
| 1977-03-10 | $9.62 | $9.62 | 14,529 | — | — |
| 1977-03-09 | $9.62 | $9.62 | 56,439 | — | — |
| 1977-03-08 | $9.48 | $9.48 | 35,204 | — | — |
| 1977-03-07 | $9.48 | $9.48 | 41,910 | — | — |
| 1977-03-04 | $9.35 | $9.35 | 8,382 | — | — |
| 1977-03-03 | $9.33 | $9.33 | 13,411 | — | — |
| 1977-03-02 | $9.22 | $9.22 | 3,353 | — | — |
| 1977-03-01 | $9.17 | $9.17 | 17,882 | — | — |
| 1977-02-28 | $9.06 | $9.06 | 37,998 | — | — |
| 1977-02-25 | $8.99 | $8.99 | 9,500 | — | — |
| 1977-02-24 | $9.08 | $9.08 | 17,882 | — | — |
| 1977-02-23 | $9.10 | $9.10 | 11,176 | — | — |
| 1977-02-22 | $9.13 | $9.13 | 147,523 | — | — |
| 1977-02-18 | $9.37 | $9.37 | 44,704 | — | — |
| 1977-02-17 | $9.57 | $9.57 | 163,170 | — | — |
| 1977-02-16 | $9.64 | $9.64 | 31,293 | — | — |
| 1977-02-15 | $9.64 | $9.64 | 7,823 | — | — |
| 1977-02-14 | $9.53 | $9.53 | 8,382 | — | — |
| 1977-02-11 | $9.71 | $9.71 | 52,527 | — | — |
| 1977-02-10 | $9.66 | $9.66 | 375,514 | — | — |
| 1977-02-09 | $9.66 | $9.66 | 69,850 | — | — |
| 1977-02-08 | $9.69 | $9.69 | 79,908 | — | — |
| 1977-02-07 | $9.69 | $9.69 | 20,676 | — | — |
| 1977-02-04 | $9.75 | $9.75 | 15,646 | — | — |
| 1977-02-03 | $9.48 | $9.48 | 20,676 | — | — |
| 1977-02-02 | $9.35 | $9.35 | 6,706 | — | — |
| 1977-02-01 | $9.35 | $9.35 | 17,323 | — | — |
| 1977-01-31 | $9.37 | $9.37 | 63,703 | — | — |
| 1977-01-28 | $9.31 | $9.31 | 7,264 | — | — |
| 1977-01-27 | $9.22 | $9.22 | 11,735 | — | — |
| 1977-01-26 | $9.22 | $9.22 | 13,970 | — | — |
| 1977-01-25 | $9.26 | $9.26 | 32,969 | — | — |
| 1977-01-24 | $9.24 | $9.24 | 4,470 | — | — |
| 1977-01-21 | $9.31 | $9.31 | 7,823 | — | — |
| 1977-01-20 | $9.26 | $9.26 | 23,470 | — | — |
| 1977-01-19 | $9.37 | $9.37 | 36,881 | — | — |
| 1977-01-18 | $9.42 | $9.42 | 7,264 | — | — |
| 1977-01-17 | $9.48 | $9.48 | 58,674 | — | — |
| 1977-01-14 | $9.33 | $9.33 | 1,676 | — | — |
| 1977-01-13 | $9.28 | $9.28 | 8,382 | — | — |
| 1977-01-12 | $9.26 | $9.26 | 8,382 | — | — |
| 1977-01-11 | $9.22 | $9.22 | 10,617 | — | — |
| 1977-01-10 | $9.17 | $9.17 | 5,029 | — | — |
| 1977-01-07 | $9.17 | $9.17 | 54,762 | — | — |
| 1977-01-06 | $9.33 | $9.33 | 8,382 | — | — |
| 1977-01-05 | $9.33 | $9.33 | 11,735 | — | — |
| 1977-01-04 | $9.35 | $9.35 | 46,380 | — | — |
| 1977-01-03 | $9.48 | $9.48 | 82,144 | — | — |