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 | $24.38 | $44.58 | 23,800 | — | — |
| 1977-12-29 | $24.50 | $44.81 | 30,600 | — | — |
| 1977-12-28 | $24.50 | $44.81 | 26,400 | — | — |
| 1977-12-27 | $24.13 | $44.13 | 24,000 | — | — |
| 1977-12-23 | $24.13 | $44.13 | 27,500 | — | — |
| 1977-12-22 | $24.00 | $43.90 | 67,600 | — | — |
| 1977-12-21 | $24.13 | $44.13 | 70,300 | — | — |
| 1977-12-20 | $24.25 | $44.36 | 180,300 | — | — |
| 1977-12-19 | $24.38 | $44.58 | 51,600 | — | — |
| 1977-12-16 | $24.50 | $44.81 | 36,900 | — | — |
| 1977-12-15 | $24.50 | $44.81 | 32,600 | — | — |
| 1977-12-14 | $24.50 | $44.81 | 29,100 | — | — |
| 1977-12-13 | $24.38 | $44.58 | 42,200 | — | — |
| 1977-12-12 | $24.38 | $44.58 | 45,200 | — | — |
| 1977-12-09 | $24.13 | $44.13 | 51,300 | — | — |
| 1977-12-08 | $24.50 | $44.81 | 36,600 | — | — |
| 1977-12-07 | $24.25 | $44.36 | 42,600 | — | — |
| 1977-12-06 | $24.50 | $44.81 | 31,200 | — | — |
| 1977-12-05 | $24.38 | $44.58 | 44,900 | — | — |
| 1977-12-02 | $24.63 | $45.04 | 32,300 | — | — |
| 1977-12-01 | $24.50 | $44.81 | 45,000 | — | — |
| 1977-11-30 | $24.50 | $44.81 | 45,100 | — | — |
| 1977-11-29 | $24.50 | $44.81 | 37,600 | — | — |
| 1977-11-28 | $24.38 | $44.58 | 49,100 | — | — |
| 1977-11-25 | $24.50 | $44.81 | 21,000 | — | — |
| 1977-11-23 | $24.50 | $44.81 | 26,700 | — | — |
| 1977-11-22 | $24.63 | $45.04 | 39,700 | — | — |
| 1977-11-21 | $24.38 | $44.58 | 20,900 | — | — |
| 1977-11-18 | $24.50 | $44.81 | 32,100 | — | — |
| 1977-11-17 | $24.38 | $44.58 | 28,800 | — | — |
| 1977-11-16 | $24.38 | $44.58 | 28,100 | — | — |
| 1977-11-15 | $24.50 | $44.81 | 34,400 | — | — |
| 1977-11-14 | $24.38 | $44.58 | 71,600 | — | — |
| 1977-11-11 | $24.50 | $44.81 | 70,400 | — | — |
| 1977-11-10 | $24.13 | $44.13 | 181,600 | — | — |
| 1977-11-09 | $24.13 | $44.13 | 33,600 | — | — |
| 1977-11-08 | $24.00 | $43.90 | 28,400 | — | — |
| 1977-11-07 | $24.00 | $43.90 | 34,200 | — | — |
| 1977-11-04 | $24.00 | $43.90 | 46,700 | — | — |
| 1977-11-03 | $23.75 | $43.44 | 72,800 | — | — |
| 1977-11-02 | $24.38 | $43.61 | 59,000 | — | — |
| 1977-11-01 | $24.38 | $43.61 | 56,300 | — | — |
| 1977-10-31 | $24.50 | $43.84 | 36,000 | — | — |
| 1977-10-28 | $24.63 | $44.06 | 35,100 | — | — |
| 1977-10-27 | $24.25 | $43.39 | 51,300 | — | — |
| 1977-10-26 | $24.00 | $42.94 | 61,700 | — | — |
| 1977-10-25 | $24.00 | $42.94 | 66,300 | — | — |
| 1977-10-24 | $23.75 | $42.50 | 42,900 | — | — |
| 1977-10-21 | $23.75 | $42.50 | 74,000 | — | — |
| 1977-10-20 | $24.13 | $43.17 | 31,000 | — | — |
| 1977-10-19 | $24.13 | $43.17 | 32,700 | — | — |
| 1977-10-18 | $24.00 | $42.94 | 37,900 | — | — |
| 1977-10-17 | $24.13 | $43.17 | 76,000 | — | — |
| 1977-10-14 | $24.25 | $43.39 | 47,800 | — | — |
| 1977-10-13 | $24.25 | $43.39 | 47,800 | — | — |
| 1977-10-12 | $24.38 | $43.61 | 116,700 | — | — |
| 1977-10-11 | $24.50 | $43.84 | 35,800 | — | — |
| 1977-10-10 | $24.50 | $43.84 | 51,400 | — | — |
| 1977-10-07 | $24.50 | $43.84 | 29,100 | — | — |
| 1977-10-06 | $24.50 | $43.84 | 29,000 | — | — |
| 1977-10-05 | $24.25 | $43.39 | 36,600 | — | — |
| 1977-10-04 | $24.25 | $43.39 | 44,200 | — | — |
| 1977-10-03 | $24.25 | $43.39 | 43,200 | — | — |
| 1977-09-30 | $24.38 | $43.61 | 49,400 | — | — |
| 1977-09-29 | $24.25 | $43.39 | 44,400 | — | — |
| 1977-09-28 | $24.25 | $43.39 | 27,700 | — | — |
| 1977-09-27 | $24.25 | $43.39 | 27,200 | — | — |
| 1977-09-26 | $24.25 | $43.39 | 26,500 | — | — |
| 1977-09-23 | $24.38 | $43.61 | 38,200 | — | — |
| 1977-09-22 | $24.13 | $43.17 | 93,500 | — | — |
| 1977-09-21 | $24.38 | $43.61 | 55,000 | — | — |
| 1977-09-20 | $24.50 | $43.84 | 43,100 | — | — |
| 1977-09-19 | $24.38 | $43.61 | 25,300 | — | — |
| 1977-09-16 | $24.50 | $43.84 | 31,800 | — | — |
| 1977-09-15 | $24.50 | $43.84 | 53,100 | — | — |
| 1977-09-14 | $24.38 | $43.61 | 28,500 | — | — |
| 1977-09-13 | $24.38 | $43.61 | 28,800 | — | — |
| 1977-09-12 | $24.38 | $43.61 | 48,900 | — | — |
| 1977-09-09 | $24.38 | $43.61 | 56,300 | — | — |
| 1977-09-08 | $24.88 | $44.51 | 36,600 | — | — |
| 1977-09-07 | $24.88 | $44.51 | 38,900 | — | — |
| 1977-09-06 | $24.63 | $44.06 | 34,500 | — | — |
| 1977-09-02 | $24.50 | $43.84 | 33,100 | — | — |
| 1977-09-01 | $24.38 | $43.61 | 24,800 | — | — |
| 1977-08-31 | $24.13 | $43.17 | 45,900 | — | — |
| 1977-08-30 | $24.50 | $43.84 | 38,600 | — | — |
| 1977-08-29 | $24.50 | $43.84 | 37,700 | — | — |
| 1977-08-26 | $24.00 | $42.94 | 45,600 | — | — |
| 1977-08-25 | $23.88 | $42.72 | 41,600 | — | — |
| 1977-08-24 | $24.00 | $42.94 | 38,800 | — | — |
| 1977-08-23 | $24.00 | $42.94 | 44,300 | — | — |
| 1977-08-22 | $23.75 | $42.50 | 55,700 | — | — |
| 1977-08-19 | $24.00 | $42.94 | 55,400 | — | — |
| 1977-08-18 | $24.25 | $43.39 | 26,600 | — | — |
| 1977-08-17 | $24.25 | $43.39 | 89,400 | — | — |
| 1977-08-16 | $24.50 | $43.84 | 141,100 | — | — |
| 1977-08-15 | $24.63 | $44.06 | 31,200 | — | — |
| 1977-08-12 | $24.75 | $44.29 | 36,600 | — | — |
| 1977-08-11 | $24.75 | $44.29 | 35,200 | — | — |
| 1977-08-10 | $24.88 | $44.51 | 45,000 | — | — |
| 1977-08-09 | $24.63 | $44.06 | 53,700 | — | — |
| 1977-08-08 | $24.63 | $44.06 | 40,100 | — | — |
| 1977-08-05 | $24.63 | $44.06 | 110,700 | — | — |
| 1977-08-04 | $24.50 | $43.84 | 73,700 | — | — |
| 1977-08-03 | $25.38 | $44.48 | 76,200 | — | — |
| 1977-08-02 | $25.38 | $44.48 | 61,100 | — | — |
| 1977-08-01 | $25.38 | $44.48 | 52,900 | — | — |
| 1977-07-29 | $25.38 | $44.48 | 99,600 | — | — |
| 1977-07-28 | $25.25 | $44.26 | 119,300 | — | — |
| 1977-07-27 | $25.25 | $44.26 | 58,400 | — | — |
| 1977-07-26 | $25.38 | $44.48 | 130,800 | — | — |
| 1977-07-25 | $25.25 | $44.26 | 116,700 | — | — |
| 1977-07-22 | $25.25 | $44.26 | 112,700 | — | — |
| 1977-07-21 | $25.50 | $44.70 | 194,900 | — | — |
| 1977-07-20 | $25.50 | $44.70 | 210,400 | — | — |
| 1977-07-19 | $25.50 | $44.70 | 179,900 | — | — |
| 1977-07-18 | $25.38 | $44.48 | 123,000 | — | — |
| 1977-07-15 | $25.25 | $44.26 | 143,500 | — | — |
| 1977-07-13 | $25.00 | $43.83 | 132,100 | — | — |
| 1977-07-12 | $24.88 | $43.61 | 98,900 | — | — |
| 1977-07-11 | $24.75 | $43.39 | 77,600 | — | — |
| 1977-07-08 | $24.75 | $43.39 | 97,200 | — | — |
| 1977-07-07 | $24.50 | $42.95 | 64,100 | — | — |
| 1977-07-06 | $24.50 | $42.95 | 93,100 | — | — |
| 1977-07-05 | $24.38 | $42.73 | 78,000 | — | — |
| 1977-07-01 | $24.25 | $42.51 | 79,500 | — | — |
| 1977-06-30 | $24.13 | $42.29 | 103,500 | — | — |
| 1977-06-29 | $24.13 | $42.29 | 109,200 | — | — |
| 1977-06-28 | $24.00 | $42.07 | 230,700 | — | — |
| 1977-06-27 | $24.38 | $42.73 | 87,600 | — | — |
| 1977-06-24 | $24.13 | $42.29 | 70,800 | — | — |
| 1977-06-23 | $24.25 | $42.51 | 96,400 | — | — |
| 1977-06-22 | $24.13 | $42.29 | 158,100 | — | — |
| 1977-06-21 | $23.88 | $41.85 | 82,300 | — | — |
| 1977-06-20 | $23.88 | $41.85 | 86,900 | — | — |
| 1977-06-17 | $23.88 | $41.85 | 169,400 | — | — |
| 1977-06-16 | $23.63 | $41.41 | 78,000 | — | — |
| 1977-06-15 | $23.50 | $41.20 | 160,300 | — | — |
| 1977-06-14 | $23.38 | $40.98 | 210,100 | — | — |
| 1977-06-13 | $23.13 | $40.54 | 108,100 | — | — |
| 1977-06-10 | $23.13 | $40.54 | 75,000 | — | — |
| 1977-06-09 | $23.25 | $40.76 | 105,000 | — | — |
| 1977-06-08 | $23.38 | $40.98 | 111,600 | — | — |
| 1977-06-07 | $23.38 | $40.98 | 88,000 | — | — |
| 1977-06-06 | $23.38 | $40.98 | 65,500 | — | — |
| 1977-06-03 | $23.50 | $41.20 | 60,900 | — | — |
| 1977-06-02 | $23.38 | $40.98 | 82,200 | — | — |
| 1977-06-01 | $23.25 | $40.76 | 94,900 | — | — |
| 1977-05-31 | $23.63 | $41.41 | 23,400 | — | — |
| 1977-05-27 | $23.63 | $41.41 | 31,200 | — | — |
| 1977-05-26 | $23.50 | $41.20 | 46,900 | — | — |
| 1977-05-25 | $23.63 | $41.41 | 43,300 | — | — |
| 1977-05-24 | $24.00 | $42.07 | 45,400 | — | — |
| 1977-05-23 | $24.00 | $42.07 | 41,100 | — | — |
| 1977-05-20 | $24.25 | $42.51 | 24,200 | — | — |
| 1977-05-19 | $24.25 | $42.51 | 40,300 | — | — |
| 1977-05-18 | $24.00 | $42.07 | 74,800 | — | — |
| 1977-05-17 | $24.00 | $42.07 | 39,600 | — | — |
| 1977-05-16 | $23.88 | $41.85 | 61,500 | — | — |
| 1977-05-13 | $23.88 | $41.85 | 35,800 | — | — |
| 1977-05-12 | $23.75 | $41.63 | 82,900 | — | — |
| 1977-05-11 | $24.00 | $42.07 | 35,100 | — | — |
| 1977-05-10 | $24.13 | $42.29 | 108,000 | — | — |
| 1977-05-09 | $24.25 | $42.51 | 57,300 | — | — |
| 1977-05-06 | $24.50 | $42.95 | 135,300 | — | — |
| 1977-05-05 | $24.50 | $42.95 | 45,500 | — | — |
| 1977-05-04 | $24.50 | $42.95 | 53,400 | — | — |
| 1977-05-03 | $25.00 | $42.92 | 71,300 | — | — |
| 1977-05-02 | $25.00 | $42.92 | 33,500 | — | — |
| 1977-04-29 | $24.88 | $42.71 | 39,300 | — | — |
| 1977-04-28 | $24.63 | $42.28 | 47,300 | — | — |
| 1977-04-27 | $24.50 | $42.06 | 29,200 | — | — |
| 1977-04-26 | $24.50 | $42.06 | 40,900 | — | — |
| 1977-04-25 | $24.75 | $42.49 | 45,200 | — | — |
| 1977-04-22 | $24.88 | $42.71 | 35,400 | — | — |
| 1977-04-21 | $24.75 | $42.49 | 52,200 | — | — |
| 1977-04-20 | $24.88 | $42.71 | 36,200 | — | — |
| 1977-04-19 | $24.63 | $42.28 | 44,900 | — | — |
| 1977-04-18 | $24.75 | $42.49 | 38,000 | — | — |
| 1977-04-15 | $24.75 | $42.49 | 40,600 | — | — |
| 1977-04-14 | $24.50 | $42.06 | 58,700 | — | — |
| 1977-04-13 | $24.50 | $42.06 | 42,800 | — | — |
| 1977-04-12 | $24.50 | $42.06 | 44,700 | — | — |
| 1977-04-11 | $24.13 | $41.42 | 87,500 | — | — |
| 1977-04-07 | $23.88 | $40.99 | 32,100 | — | — |
| 1977-04-06 | $24.00 | $41.21 | 60,600 | — | — |
| 1977-04-05 | $24.00 | $41.21 | 82,400 | — | — |
| 1977-04-04 | $24.00 | $41.21 | 51,000 | — | — |
| 1977-04-01 | $24.00 | $41.21 | 42,600 | — | — |
| 1977-03-31 | $23.88 | $40.99 | 35,300 | — | — |
| 1977-03-30 | $24.00 | $41.21 | 29,500 | — | — |
| 1977-03-29 | $23.88 | $40.99 | 34,200 | — | — |
| 1977-03-28 | $23.75 | $40.78 | 47,900 | — | — |
| 1977-03-25 | $23.63 | $40.56 | 38,800 | — | — |
| 1977-03-24 | $23.50 | $40.35 | 41,600 | — | — |
| 1977-03-23 | $23.25 | $39.92 | 38,400 | — | — |
| 1977-03-22 | $23.38 | $40.13 | 83,800 | — | — |
| 1977-03-21 | $23.88 | $40.99 | 50,100 | — | — |
| 1977-03-18 | $23.88 | $40.99 | 26,200 | — | — |
| 1977-03-17 | $23.88 | $40.99 | 38,100 | — | — |
| 1977-03-16 | $23.63 | $40.56 | 53,300 | — | — |
| 1977-03-15 | $23.63 | $40.56 | 197,300 | — | — |
| 1977-03-14 | $23.63 | $40.56 | 44,900 | — | — |
| 1977-03-11 | $23.88 | $40.99 | 34,900 | — | — |
| 1977-03-10 | $23.75 | $40.78 | 51,500 | — | — |
| 1977-03-09 | $23.75 | $40.78 | 117,800 | — | — |
| 1977-03-08 | $23.88 | $40.99 | 39,900 | — | — |
| 1977-03-07 | $23.88 | $40.99 | 38,100 | — | — |
| 1977-03-04 | $24.00 | $41.21 | 42,900 | — | — |
| 1977-03-03 | $24.00 | $41.21 | 81,900 | — | — |
| 1977-03-02 | $23.75 | $40.78 | 28,700 | — | — |
| 1977-03-01 | $24.88 | $42.71 | 30,700 | — | — |
| 1977-02-28 | $23.75 | $40.78 | 76,600 | — | — |
| 1977-02-25 | $23.88 | $40.99 | 36,500 | — | — |
| 1977-02-24 | $23.75 | $40.78 | 73,600 | — | — |
| 1977-02-23 | $24.00 | $41.21 | 29,900 | — | — |
| 1977-02-22 | $24.25 | $41.63 | 40,700 | — | — |
| 1977-02-18 | $24.13 | $41.42 | 46,600 | — | — |
| 1977-02-17 | $24.13 | $41.42 | 40,000 | — | — |
| 1977-02-16 | $23.88 | $40.99 | 56,600 | — | — |
| 1977-02-15 | $23.63 | $40.56 | 64,900 | — | — |
| 1977-02-14 | $23.88 | $40.99 | 41,800 | — | — |
| 1977-02-11 | $23.88 | $40.99 | 80,100 | — | — |
| 1977-02-10 | $23.88 | $40.99 | 63,300 | — | — |
| 1977-02-09 | $24.25 | $41.63 | 88,900 | — | — |
| 1977-02-08 | $24.50 | $42.06 | 36,500 | — | — |
| 1977-02-07 | $24.75 | $42.49 | 37,500 | — | — |
| 1977-02-04 | $24.75 | $42.49 | 58,200 | — | — |
| 1977-02-03 | $25.25 | $42.47 | 49,300 | — | — |
| 1977-02-02 | $25.25 | $42.47 | 114,000 | — | — |
| 1977-02-01 | $25.38 | $42.68 | 72,500 | — | — |
| 1977-01-31 | $25.50 | $42.89 | 81,200 | — | — |
| 1977-01-28 | $25.63 | $43.10 | 48,500 | — | — |
| 1977-01-27 | $25.63 | $43.10 | 61,300 | — | — |
| 1977-01-26 | $25.63 | $43.10 | 40,900 | — | — |
| 1977-01-25 | $25.50 | $42.89 | 69,100 | — | — |
| 1977-01-24 | $25.50 | $42.89 | 60,200 | — | — |
| 1977-01-21 | $25.13 | $42.26 | 58,200 | — | — |
| 1977-01-20 | $25.00 | $42.05 | 44,100 | — | — |
| 1977-01-19 | $25.13 | $42.26 | 59,200 | — | — |
| 1977-01-18 | $25.00 | $42.05 | 57,700 | — | — |
| 1977-01-17 | $25.50 | $42.89 | 68,500 | — | — |
| 1977-01-14 | $25.25 | $42.47 | 35,100 | — | — |
| 1977-01-13 | $25.13 | $42.26 | 35,800 | — | — |
| 1977-01-12 | $25.00 | $42.05 | 81,100 | — | — |
| 1977-01-11 | $25.13 | $42.26 | 71,800 | — | — |
| 1977-01-10 | $25.38 | $42.68 | 111,700 | — | — |
| 1977-01-07 | $25.25 | $42.47 | 49,900 | — | — |
| 1977-01-06 | $25.25 | $42.47 | 90,500 | — | — |
| 1977-01-05 | $25.00 | $42.05 | 62,300 | — | — |
| 1977-01-04 | $25.38 | $42.68 | 45,100 | — | — |
| 1977-01-03 | $25.13 | $42.26 | 46,300 | — | — |