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 | $3.01 | $4.71 | 1,820,800 | — | — |
| 1977-12-29 | $2.98 | $4.68 | 2,236,800 | — | — |
| 1977-12-28 | $2.98 | $4.67 | 2,934,400 | — | — |
| 1977-12-27 | $2.98 | $4.67 | 2,056,000 | — | — |
| 1977-12-23 | $2.92 | $4.58 | 2,507,200 | — | — |
| 1977-12-22 | $2.90 | $4.54 | 3,364,800 | — | — |
| 1977-12-21 | $2.90 | $4.54 | 5,916,800 | — | — |
| 1977-12-20 | $2.89 | $4.53 | 3,916,800 | — | — |
| 1977-12-19 | $2.92 | $4.58 | 1,972,800 | — | — |
| 1977-12-16 | $2.91 | $4.57 | 1,841,600 | — | — |
| 1977-12-15 | $2.91 | $4.57 | 2,728,000 | — | — |
| 1977-12-14 | $2.92 | $4.58 | 2,305,600 | — | — |
| 1977-12-13 | $2.93 | $4.59 | 2,576,000 | — | — |
| 1977-12-12 | $2.95 | $4.62 | 3,369,600 | — | — |
| 1977-12-09 | $2.92 | $4.58 | 2,084,800 | — | — |
| 1977-12-08 | $2.89 | $4.53 | 2,032,000 | — | — |
| 1977-12-07 | $2.84 | $4.46 | 2,148,800 | — | — |
| 1977-12-06 | $2.82 | $4.42 | 3,401,600 | — | — |
| 1977-12-05 | $2.84 | $4.46 | 2,100,800 | — | — |
| 1977-12-02 | $2.84 | $4.46 | 3,520,000 | — | — |
| 1977-12-01 | $2.88 | $4.52 | 3,209,600 | — | — |
| 1977-11-30 | $2.91 | $4.56 | 2,110,400 | — | — |
| 1977-11-29 | $2.89 | $4.53 | 3,764,800 | — | — |
| 1977-11-28 | $2.95 | $4.62 | 1,864,000 | — | — |
| 1977-11-25 | $2.95 | $4.63 | 1,110,400 | — | — |
| 1977-11-23 | $2.98 | $4.67 | 2,011,200 | — | — |
| 1977-11-22 | $2.98 | $4.67 | 1,625,600 | — | — |
| 1977-11-21 | $2.95 | $4.63 | 2,076,800 | — | — |
| 1977-11-18 | $2.98 | $4.68 | 1,860,800 | — | — |
| 1977-11-17 | $2.98 | $4.68 | 1,860,800 | — | — |
| 1977-11-16 | $2.99 | $4.69 | 2,446,400 | — | — |
| 1977-11-15 | $3.02 | $4.74 | 1,385,600 | — | — |
| 1977-11-14 | $3.02 | $4.74 | 1,705,600 | — | — |
| 1977-11-11 | $3.05 | $4.78 | 2,321,600 | — | — |
| 1977-11-10 | $2.95 | $4.62 | 3,193,600 | — | — |
| 1977-11-09 | $2.89 | $4.53 | 1,056,000 | — | — |
| 1977-11-08 | $2.90 | $4.54 | 1,220,800 | — | — |
| 1977-11-07 | $2.91 | $4.57 | 2,155,200 | — | — |
| 1977-11-04 | $2.94 | $4.60 | 1,894,400 | — | — |
| 1977-11-03 | $2.95 | $4.56 | 3,118,400 | — | — |
| 1977-11-02 | $2.93 | $4.52 | 1,753,600 | — | — |
| 1977-11-01 | $2.93 | $4.52 | 1,289,600 | — | — |
| 1977-10-31 | $2.95 | $4.54 | 1,004,800 | — | — |
| 1977-10-28 | $2.94 | $4.53 | 1,025,600 | — | — |
| 1977-10-27 | $2.91 | $4.48 | 2,166,400 | — | — |
| 1977-10-26 | $2.91 | $4.48 | 2,180,800 | — | — |
| 1977-10-25 | $2.88 | $4.45 | 2,467,200 | — | — |
| 1977-10-24 | $2.89 | $4.46 | 1,680,000 | — | — |
| 1977-10-21 | $2.93 | $4.52 | 1,289,600 | — | — |
| 1977-10-20 | $2.92 | $4.51 | 1,537,600 | — | — |
| 1977-10-19 | $2.90 | $4.47 | 2,046,400 | — | — |
| 1977-10-18 | $2.91 | $4.50 | 2,264,000 | — | — |
| 1977-10-17 | $2.93 | $4.52 | 1,793,600 | — | — |
| 1977-10-14 | $2.90 | $4.47 | 2,598,400 | — | — |
| 1977-10-13 | $2.89 | $4.46 | 2,796,800 | — | — |
| 1977-10-12 | $2.90 | $4.47 | 3,678,400 | — | — |
| 1977-10-11 | $2.96 | $4.57 | 2,131,200 | — | — |
| 1977-10-10 | $3.00 | $4.63 | 755,200 | — | — |
| 1977-10-07 | $3.01 | $4.64 | 1,262,400 | — | — |
| 1977-10-06 | $3.02 | $4.66 | 1,590,400 | — | — |
| 1977-10-05 | $3.01 | $4.64 | 2,580,800 | — | — |
| 1977-10-04 | $3.02 | $4.66 | 2,648,000 | — | — |
| 1977-10-03 | $3.02 | $4.66 | 1,945,600 | — | — |
| 1977-09-30 | $3.02 | $4.65 | 2,859,200 | — | — |
| 1977-09-29 | $3.02 | $4.65 | 1,899,200 | — | — |
| 1977-09-28 | $3.00 | $4.63 | 1,540,800 | — | — |
| 1977-09-27 | $2.99 | $4.62 | 2,708,800 | — | — |
| 1977-09-26 | $3.01 | $4.64 | 2,006,400 | — | — |
| 1977-09-23 | $3.00 | $4.63 | 2,088,000 | — | — |
| 1977-09-22 | $3.02 | $4.65 | 2,523,200 | — | — |
| 1977-09-21 | $3.03 | $4.68 | 2,376,000 | — | — |
| 1977-09-20 | $3.05 | $4.70 | 3,016,000 | — | — |
| 1977-09-19 | $3.03 | $4.68 | 2,894,400 | — | — |
| 1977-09-16 | $3.02 | $4.66 | 2,160,000 | — | — |
| 1977-09-15 | $3.03 | $4.68 | 1,876,800 | — | — |
| 1977-09-14 | $3.02 | $4.65 | 2,468,800 | — | — |
| 1977-09-13 | $3.01 | $4.64 | 2,473,600 | — | — |
| 1977-09-12 | $3.03 | $4.68 | 4,449,600 | — | — |
| 1977-09-09 | $3.05 | $4.71 | 4,048,000 | — | — |
| 1977-09-08 | $3.08 | $4.75 | 3,608,000 | — | — |
| 1977-09-07 | $3.11 | $4.80 | 2,756,800 | — | — |
| 1977-09-06 | $3.07 | $4.74 | 2,646,400 | — | — |
| 1977-09-02 | $3.05 | $4.70 | 3,177,600 | — | — |
| 1977-09-01 | $3.03 | $4.68 | 1,243,200 | — | — |
| 1977-08-31 | $3.03 | $4.68 | 1,371,200 | — | — |
| 1977-08-30 | $3.02 | $4.65 | 1,977,600 | — | — |
| 1977-08-29 | $3.02 | $4.65 | 2,068,800 | — | — |
| 1977-08-26 | $2.95 | $4.56 | 3,795,200 | — | — |
| 1977-08-25 | $2.98 | $4.60 | 2,736,000 | — | — |
| 1977-08-24 | $3.02 | $4.65 | 2,019,200 | — | — |
| 1977-08-23 | $3.04 | $4.69 | 5,379,200 | — | — |
| 1977-08-22 | $3.03 | $4.68 | 3,795,200 | — | — |
| 1977-08-19 | $3.02 | $4.66 | 5,358,400 | — | — |
| 1977-08-18 | $3.10 | $4.78 | 2,302,400 | — | — |
| 1977-08-17 | $3.12 | $4.81 | 2,294,400 | — | — |
| 1977-08-16 | $3.13 | $4.83 | 2,662,400 | — | — |
| 1977-08-15 | $3.15 | $4.86 | 2,139,200 | — | — |
| 1977-08-12 | $3.14 | $4.84 | 1,712,000 | — | — |
| 1977-08-11 | $3.14 | $4.84 | 3,228,800 | — | — |
| 1977-08-10 | $3.20 | $4.93 | 1,324,800 | — | — |
| 1977-08-09 | $3.19 | $4.92 | 3,030,400 | — | — |
| 1977-08-08 | $3.24 | $4.93 | 1,073,600 | — | — |
| 1977-08-05 | $3.23 | $4.92 | 1,635,200 | — | — |
| 1977-08-04 | $3.24 | $4.93 | 1,484,800 | — | — |
| 1977-08-03 | $3.23 | $4.92 | 1,832,000 | — | — |
| 1977-08-02 | $3.23 | $4.91 | 1,625,600 | — | — |
| 1977-08-01 | $3.23 | $4.91 | 1,856,000 | — | — |
| 1977-07-29 | $3.23 | $4.91 | 2,406,400 | — | — |
| 1977-07-28 | $3.21 | $4.88 | 2,358,400 | — | — |
| 1977-07-27 | $3.19 | $4.85 | 4,040,000 | — | — |
| 1977-07-26 | $3.23 | $4.92 | 4,361,600 | — | — |
| 1977-07-25 | $3.30 | $5.01 | 4,828,800 | — | — |
| 1977-07-22 | $3.39 | $5.15 | 2,161,600 | — | — |
| 1977-07-21 | $3.41 | $5.18 | 2,280,000 | — | — |
| 1977-07-20 | $3.43 | $5.21 | 3,280,000 | — | — |
| 1977-07-19 | $3.43 | $5.21 | 1,832,000 | — | — |
| 1977-07-18 | $3.41 | $5.18 | 1,716,800 | — | — |
| 1977-07-15 | $3.35 | $5.10 | 2,747,200 | — | — |
| 1977-07-13 | $3.31 | $5.04 | 1,710,400 | — | — |
| 1977-07-12 | $3.27 | $4.96 | 2,121,600 | — | — |
| 1977-07-11 | $3.27 | $4.96 | 2,779,200 | — | — |
| 1977-07-08 | $3.31 | $5.04 | 1,156,800 | — | — |
| 1977-07-07 | $3.33 | $5.06 | 1,344,000 | — | — |
| 1977-07-06 | $3.31 | $5.04 | 1,849,600 | — | — |
| 1977-07-05 | $3.31 | $5.04 | 2,241,600 | — | — |
| 1977-07-01 | $3.33 | $5.06 | 1,832,000 | — | — |
| 1977-06-30 | $3.34 | $5.08 | 1,880,000 | — | — |
| 1977-06-29 | $3.30 | $5.01 | 2,393,600 | — | — |
| 1977-06-28 | $3.30 | $5.02 | 1,897,600 | — | — |
| 1977-06-27 | $3.30 | $5.02 | 2,006,400 | — | — |
| 1977-06-24 | $3.27 | $4.96 | 1,846,400 | — | — |
| 1977-06-23 | $3.25 | $4.94 | 3,225,600 | — | — |
| 1977-06-22 | $3.27 | $4.96 | 2,272,000 | — | — |
| 1977-06-21 | $3.27 | $4.96 | 2,958,400 | — | — |
| 1977-06-20 | $3.27 | $4.96 | 1,284,800 | — | — |
| 1977-06-17 | $3.25 | $4.94 | 1,720,000 | — | — |
| 1977-06-16 | $3.27 | $4.98 | 2,619,200 | — | — |
| 1977-06-15 | $3.27 | $4.98 | 1,852,800 | — | — |
| 1977-06-14 | $3.27 | $4.98 | 3,228,800 | — | — |
| 1977-06-13 | $3.21 | $4.88 | 2,648,000 | — | — |
| 1977-06-10 | $3.17 | $4.82 | 3,252,800 | — | — |
| 1977-06-09 | $3.20 | $4.86 | 2,054,400 | — | — |
| 1977-06-08 | $3.18 | $4.83 | 2,270,400 | — | — |
| 1977-06-07 | $3.17 | $4.82 | 2,532,800 | — | — |
| 1977-06-06 | $3.16 | $4.80 | 2,225,600 | — | — |
| 1977-06-03 | $3.19 | $4.85 | 2,108,800 | — | — |
| 1977-06-02 | $3.17 | $4.82 | 2,049,600 | — | — |
| 1977-06-01 | $3.21 | $4.88 | 1,470,400 | — | — |
| 1977-05-31 | $3.20 | $4.86 | 1,644,800 | — | — |
| 1977-05-27 | $3.20 | $4.86 | 1,396,800 | — | — |
| 1977-05-26 | $3.20 | $4.87 | 1,750,400 | — | — |
| 1977-05-25 | $3.20 | $4.87 | 1,793,600 | — | — |
| 1977-05-24 | $3.22 | $4.89 | 1,872,000 | — | — |
| 1977-05-23 | $3.21 | $4.88 | 1,724,800 | — | — |
| 1977-05-20 | $3.26 | $4.95 | 1,476,800 | — | — |
| 1977-05-19 | $3.27 | $4.98 | 2,372,800 | — | — |
| 1977-05-18 | $3.23 | $4.92 | 2,124,800 | — | — |
| 1977-05-17 | $3.23 | $4.92 | 1,201,600 | — | — |
| 1977-05-16 | $3.23 | $4.91 | 1,217,600 | — | — |
| 1977-05-13 | $3.21 | $4.88 | 1,520,000 | — | — |
| 1977-05-12 | $3.20 | $4.86 | 2,459,200 | — | — |
| 1977-05-11 | $3.20 | $4.86 | 1,635,200 | — | — |
| 1977-05-10 | $3.24 | $4.93 | 2,523,200 | — | — |
| 1977-05-09 | $3.23 | $4.91 | 1,843,200 | — | — |
| 1977-05-06 | $3.29 | $4.93 | 1,864,000 | — | — |
| 1977-05-05 | $3.30 | $4.95 | 1,374,400 | — | — |
| 1977-05-04 | $3.29 | $4.93 | 1,446,400 | — | — |
| 1977-05-03 | $3.28 | $4.92 | 1,684,800 | — | — |
| 1977-05-02 | $3.27 | $4.89 | 1,737,600 | — | — |
| 1977-04-29 | $3.23 | $4.84 | 1,291,200 | — | — |
| 1977-04-28 | $3.23 | $4.84 | 1,740,800 | — | — |
| 1977-04-27 | $3.22 | $4.82 | 1,532,800 | — | — |
| 1977-04-26 | $3.20 | $4.80 | 1,872,000 | — | — |
| 1977-04-25 | $3.18 | $4.77 | 1,830,400 | — | — |
| 1977-04-22 | $3.24 | $4.86 | 1,624,000 | — | — |
| 1977-04-21 | $3.27 | $4.89 | 2,012,800 | — | — |
| 1977-04-20 | $3.27 | $4.89 | 3,409,600 | — | — |
| 1977-04-19 | $3.27 | $4.91 | 4,412,800 | — | — |
| 1977-04-18 | $3.28 | $4.92 | 1,793,600 | — | — |
| 1977-04-15 | $3.29 | $4.93 | 3,169,600 | — | — |
| 1977-04-14 | $3.28 | $4.92 | 2,118,400 | — | — |
| 1977-04-13 | $3.23 | $4.85 | 2,102,400 | — | — |
| 1977-04-12 | $3.25 | $4.87 | 2,572,800 | — | — |
| 1977-04-11 | $3.21 | $4.81 | 2,857,600 | — | — |
| 1977-04-07 | $3.17 | $4.75 | 1,843,200 | — | — |
| 1977-04-06 | $3.15 | $4.72 | 1,217,600 | — | — |
| 1977-04-05 | $3.16 | $4.74 | 1,931,200 | — | — |
| 1977-04-04 | $3.16 | $4.74 | 1,308,800 | — | — |
| 1977-04-01 | $3.19 | $4.78 | 1,272,000 | — | — |
| 1977-03-31 | $3.17 | $4.75 | 1,188,800 | — | — |
| 1977-03-30 | $3.16 | $4.73 | 2,196,800 | — | — |
| 1977-03-29 | $3.20 | $4.79 | 2,243,200 | — | — |
| 1977-03-28 | $3.15 | $4.72 | 3,235,200 | — | — |
| 1977-03-25 | $3.13 | $4.69 | 1,668,800 | — | — |
| 1977-03-24 | $3.13 | $4.68 | 3,246,400 | — | — |
| 1977-03-23 | $3.11 | $4.66 | 2,601,600 | — | — |
| 1977-03-22 | $3.20 | $4.80 | 2,104,000 | — | — |
| 1977-03-21 | $3.20 | $4.79 | 1,310,400 | — | — |
| 1977-03-18 | $3.20 | $4.80 | 1,291,200 | — | — |
| 1977-03-17 | $3.23 | $4.85 | 1,443,200 | — | — |
| 1977-03-16 | $3.25 | $4.87 | 1,790,400 | — | — |
| 1977-03-15 | $3.27 | $4.91 | 2,419,200 | — | — |
| 1977-03-14 | $3.28 | $4.92 | 1,832,000 | — | — |
| 1977-03-11 | $3.27 | $4.91 | 2,432,000 | — | — |
| 1977-03-10 | $3.27 | $4.89 | 3,180,800 | — | — |
| 1977-03-09 | $3.23 | $4.85 | 2,510,400 | — | — |
| 1977-03-08 | $3.25 | $4.87 | 2,014,400 | — | — |
| 1977-03-07 | $3.26 | $4.88 | 2,257,600 | — | — |
| 1977-03-04 | $3.27 | $4.89 | 2,230,400 | — | — |
| 1977-03-03 | $3.26 | $4.88 | 2,185,600 | — | — |
| 1977-03-02 | $3.26 | $4.88 | 1,971,200 | — | — |
| 1977-03-01 | $3.25 | $4.87 | 2,452,800 | — | — |
| 1977-02-28 | $3.18 | $4.77 | 1,704,000 | — | — |
| 1977-02-25 | $3.16 | $4.73 | 1,524,800 | — | — |
| 1977-02-24 | $3.16 | $4.74 | 1,491,200 | — | — |
| 1977-02-23 | $3.16 | $4.73 | 1,462,400 | — | — |
| 1977-02-22 | $3.15 | $4.72 | 1,766,400 | — | — |
| 1977-02-18 | $3.13 | $4.69 | 4,089,600 | — | — |
| 1977-02-17 | $3.21 | $4.81 | 2,283,200 | — | — |
| 1977-02-16 | $3.25 | $4.87 | 4,060,800 | — | — |
| 1977-02-15 | $3.27 | $4.89 | 3,377,600 | — | — |
| 1977-02-14 | $3.27 | $4.89 | 2,038,400 | — | — |
| 1977-02-11 | $3.23 | $4.85 | 1,889,600 | — | — |
| 1977-02-10 | $3.24 | $4.86 | 2,089,600 | — | — |
| 1977-02-09 | $3.27 | $4.91 | 2,787,200 | — | — |
| 1977-02-08 | $3.33 | $4.99 | 3,465,600 | — | — |
| 1977-02-07 | $3.34 | $5.01 | 2,430,400 | — | — |
| 1977-02-04 | $3.31 | $4.96 | 2,788,800 | — | — |
| 1977-02-03 | $3.38 | $5.00 | 2,350,400 | — | — |
| 1977-02-02 | $3.42 | $5.06 | 3,579,200 | — | — |
| 1977-02-01 | $3.39 | $5.01 | 2,633,600 | — | — |
| 1977-01-31 | $3.34 | $4.94 | 2,848,000 | — | — |
| 1977-01-28 | $3.34 | $4.93 | 2,896,000 | — | — |
| 1977-01-27 | $3.32 | $4.91 | 2,929,600 | — | — |
| 1977-01-26 | $3.32 | $4.91 | 1,569,600 | — | — |
| 1977-01-25 | $3.32 | $4.91 | 2,707,200 | — | — |
| 1977-01-24 | $3.27 | $4.83 | 2,281,600 | — | — |
| 1977-01-21 | $3.23 | $4.78 | 3,480,000 | — | — |
| 1977-01-20 | $3.26 | $4.81 | 2,712,000 | — | — |
| 1977-01-19 | $3.27 | $4.84 | 2,534,400 | — | — |
| 1977-01-18 | $3.26 | $4.81 | 1,716,800 | — | — |
| 1977-01-17 | $3.26 | $4.81 | 2,334,400 | — | — |
| 1977-01-14 | $3.29 | $4.86 | 3,102,400 | — | — |
| 1977-01-13 | $3.30 | $4.87 | 2,276,800 | — | — |
| 1977-01-12 | $3.29 | $4.86 | 3,732,800 | — | — |
| 1977-01-11 | $3.31 | $4.90 | 2,340,800 | — | — |
| 1977-01-10 | $3.33 | $4.92 | 2,297,600 | — | — |
| 1977-01-07 | $3.30 | $4.88 | 2,707,200 | — | — |
| 1977-01-06 | $3.30 | $4.87 | 2,126,400 | — | — |
| 1977-01-05 | $3.29 | $4.86 | 1,430,400 | — | — |
| 1977-01-04 | $3.30 | $4.87 | 1,606,400 | — | — |
| 1977-01-03 | $3.35 | $4.95 | 2,168,000 | — | — |