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
- 1973-01-02 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 | $18.77 | $18.77 | 0 | — | — |
| 1977-12-29 | $18.43 | $18.43 | 0 | — | — |
| 1977-12-28 | $18.09 | $18.09 | 0 | — | — |
| 1977-12-27 | $17.75 | $17.75 | 0 | — | — |
| 1977-12-23 | $17.53 | $17.53 | 0 | — | — |
| 1977-12-22 | $17.53 | $17.53 | 0 | — | — |
| 1977-12-21 | $17.53 | $17.53 | 0 | — | — |
| 1977-12-20 | $17.31 | $17.31 | 0 | — | — |
| 1977-12-19 | $17.31 | $17.31 | 0 | — | — |
| 1977-12-16 | $17.53 | $17.53 | 0 | — | — |
| 1977-12-15 | $17.53 | $17.53 | 0 | — | — |
| 1977-12-14 | $17.64 | $17.64 | 0 | — | — |
| 1977-12-13 | $17.75 | $17.75 | 0 | — | — |
| 1977-12-12 | $17.53 | $17.53 | 0 | — | — |
| 1977-12-09 | $16.97 | $16.97 | 0 | — | — |
| 1977-12-08 | $16.86 | $16.86 | 0 | — | — |
| 1977-12-07 | $16.41 | $16.41 | 0 | — | — |
| 1977-12-06 | $16.41 | $16.41 | 0 | — | — |
| 1977-12-05 | $16.52 | $16.52 | 0 | — | — |
| 1977-12-02 | $16.18 | $16.18 | 0 | — | — |
| 1977-12-01 | $16.07 | $16.07 | 0 | — | — |
| 1977-11-30 | $15.84 | $15.84 | 0 | — | — |
| 1977-11-29 | $15.96 | $15.96 | 0 | — | — |
| 1977-11-28 | $16.07 | $16.07 | 0 | — | — |
| 1977-11-25 | $16.07 | $16.07 | 0 | — | — |
| 1977-11-23 | $15.84 | $15.84 | 0 | — | — |
| 1977-11-22 | $15.51 | $15.51 | 0 | — | — |
| 1977-11-21 | $15.51 | $15.51 | 0 | — | — |
| 1977-11-18 | $15.51 | $15.51 | 0 | — | — |
| 1977-11-17 | $15.40 | $15.40 | 0 | — | — |
| 1977-11-16 | $15.51 | $15.51 | 0 | — | — |
| 1977-11-15 | $15.51 | $15.51 | 0 | — | — |
| 1977-11-14 | $15.40 | $15.40 | 0 | — | — |
| 1977-11-11 | $15.40 | $15.40 | 0 | — | — |
| 1977-11-10 | $15.28 | $15.28 | 0 | — | — |
| 1977-11-09 | $14.72 | $14.72 | 0 | — | — |
| 1977-11-08 | $14.72 | $14.72 | 0 | — | — |
| 1977-11-07 | $14.83 | $14.83 | 0 | — | — |
| 1977-11-04 | $14.50 | $14.50 | 0 | — | — |
| 1977-11-03 | $14.50 | $14.50 | 0 | — | — |
| 1977-11-02 | $14.50 | $14.50 | 0 | — | — |
| 1977-11-01 | $14.61 | $14.61 | 0 | — | — |
| 1977-10-31 | $14.95 | $14.95 | 0 | — | — |
| 1977-10-28 | $14.95 | $14.95 | 0 | — | — |
| 1977-10-27 | $14.83 | $14.83 | 0 | — | — |
| 1977-10-26 | $15.17 | $15.17 | 0 | — | — |
| 1977-10-25 | $15.06 | $15.06 | 0 | — | — |
| 1977-10-24 | $14.83 | $14.83 | 0 | — | — |
| 1977-10-21 | $14.95 | $14.95 | 0 | — | — |
| 1977-10-20 | $14.95 | $14.95 | 0 | — | — |
| 1977-10-19 | $14.95 | $14.95 | 0 | — | — |
| 1977-10-18 | $15.73 | $15.73 | 0 | — | — |
| 1977-10-17 | $15.84 | $15.84 | 0 | — | — |
| 1977-10-14 | $15.84 | $15.84 | 0 | — | — |
| 1977-10-13 | $15.96 | $15.96 | 0 | — | — |
| 1977-10-12 | $16.29 | $16.29 | 0 | — | — |
| 1977-10-11 | $16.86 | $16.86 | 0 | — | — |
| 1977-10-10 | $17.19 | $17.19 | 0 | — | — |
| 1977-10-07 | $17.19 | $17.19 | 0 | — | — |
| 1977-10-06 | $17.08 | $17.08 | 0 | — | — |
| 1977-10-05 | $16.97 | $16.97 | 0 | — | — |
| 1977-10-04 | $16.63 | $16.63 | 0 | — | — |
| 1977-10-03 | $16.52 | $16.52 | 0 | — | — |
| 1977-09-30 | $16.29 | $16.29 | 0 | — | — |
| 1977-09-29 | $16.07 | $16.07 | 0 | — | — |
| 1977-09-28 | $16.18 | $16.18 | 0 | — | — |
| 1977-09-27 | $16.07 | $16.07 | 0 | — | — |
| 1977-09-26 | $16.07 | $16.07 | 0 | — | — |
| 1977-09-23 | $15.96 | $15.96 | 0 | — | — |
| 1977-09-22 | $16.41 | $16.41 | 0 | — | — |
| 1977-09-21 | $16.52 | $16.52 | 0 | — | — |
| 1977-09-20 | $16.74 | $16.74 | 0 | — | — |
| 1977-09-19 | $16.86 | $16.86 | 0 | — | — |
| 1977-09-16 | $16.97 | $16.97 | 0 | — | — |
| 1977-09-15 | $16.97 | $16.97 | 0 | — | — |
| 1977-09-14 | $16.86 | $16.86 | 0 | — | — |
| 1977-09-13 | $16.97 | $16.97 | 0 | — | — |
| 1977-09-12 | $16.97 | $16.97 | 0 | — | — |
| 1977-09-09 | $16.97 | $16.97 | 0 | — | — |
| 1977-09-08 | $17.08 | $17.08 | 0 | — | — |
| 1977-09-07 | $16.86 | $16.86 | 0 | — | — |
| 1977-09-06 | $16.74 | $16.74 | 0 | — | — |
| 1977-09-02 | $16.74 | $16.74 | 0 | — | — |
| 1977-09-01 | $16.74 | $16.74 | 0 | — | — |
| 1977-08-31 | $16.41 | $16.41 | 0 | — | — |
| 1977-08-30 | $16.18 | $16.18 | 0 | — | — |
| 1977-08-29 | $16.29 | $16.29 | 0 | — | — |
| 1977-08-26 | $16.18 | $16.18 | 0 | — | — |
| 1977-08-25 | $16.07 | $16.07 | 0 | — | — |
| 1977-08-24 | $16.07 | $16.07 | 0 | — | — |
| 1977-08-23 | $16.07 | $16.07 | 0 | — | — |
| 1977-08-22 | $15.96 | $15.96 | 0 | — | — |
| 1977-08-19 | $15.96 | $15.96 | 0 | — | — |
| 1977-08-18 | $15.96 | $15.96 | 0 | — | — |
| 1977-08-17 | $15.96 | $15.96 | 0 | — | — |
| 1977-08-16 | $15.96 | $15.96 | 0 | — | — |
| 1977-08-15 | $16.07 | $16.07 | 0 | — | — |
| 1977-08-12 | $16.07 | $16.07 | 0 | — | — |
| 1977-08-11 | $16.18 | $16.18 | 0 | — | — |
| 1977-08-10 | $16.18 | $16.18 | 0 | — | — |
| 1977-08-09 | $16.18 | $16.18 | 0 | — | — |
| 1977-08-08 | $16.41 | $16.41 | 0 | — | — |
| 1977-08-05 | $16.52 | $16.52 | 0 | — | — |
| 1977-08-04 | $16.41 | $16.41 | 0 | — | — |
| 1977-08-03 | $16.18 | $16.18 | 0 | — | — |
| 1977-08-02 | $16.18 | $16.18 | 0 | — | — |
| 1977-08-01 | $16.41 | $16.41 | 0 | — | — |
| 1977-07-29 | $16.41 | $16.41 | 0 | — | — |
| 1977-07-28 | $16.18 | $16.18 | 0 | — | — |
| 1977-07-27 | $16.74 | $16.74 | 0 | — | — |
| 1977-07-26 | $16.86 | $16.86 | 0 | — | — |
| 1977-07-25 | $16.86 | $16.86 | 0 | — | — |
| 1977-07-22 | $16.86 | $16.86 | 0 | — | — |
| 1977-07-21 | $16.86 | $16.86 | 0 | — | — |
| 1977-07-20 | $17.19 | $17.19 | 0 | — | — |
| 1977-07-19 | $17.31 | $17.31 | 0 | — | — |
| 1977-07-18 | $17.31 | $17.31 | 0 | — | — |
| 1977-07-15 | $17.08 | $17.08 | 0 | — | — |
| 1977-07-13 | $17.08 | $17.08 | 0 | — | — |
| 1977-07-12 | $16.97 | $16.97 | 0 | — | — |
| 1977-07-11 | $16.97 | $16.97 | 0 | — | — |
| 1977-07-08 | $16.74 | $16.74 | 0 | — | — |
| 1977-07-07 | $16.63 | $16.63 | 0 | — | — |
| 1977-07-06 | $16.41 | $16.41 | 0 | — | — |
| 1977-07-05 | $16.74 | $16.74 | 0 | — | — |
| 1977-07-01 | $16.86 | $16.86 | 0 | — | — |
| 1977-06-30 | $17.19 | $17.19 | 0 | — | — |
| 1977-06-29 | $17.31 | $17.31 | 0 | — | — |
| 1977-06-28 | $17.31 | $17.31 | 0 | — | — |
| 1977-06-27 | $17.31 | $17.31 | 0 | — | — |
| 1977-06-24 | $17.42 | $17.42 | 0 | — | — |
| 1977-06-23 | $16.74 | $16.74 | 0 | — | — |
| 1977-06-22 | $16.74 | $16.74 | 0 | — | — |
| 1977-06-21 | $16.86 | $16.86 | 0 | — | — |
| 1977-06-20 | $16.97 | $16.97 | 0 | — | — |
| 1977-06-17 | $17.08 | $17.08 | 0 | — | — |
| 1977-06-16 | $16.86 | $16.86 | 0 | — | — |
| 1977-06-15 | $16.52 | $16.52 | 0 | — | — |
| 1977-06-14 | $16.52 | $16.52 | 0 | — | — |
| 1977-06-13 | $16.41 | $16.41 | 0 | — | — |
| 1977-06-10 | $16.18 | $16.18 | 0 | — | — |
| 1977-06-09 | $16.18 | $16.18 | 0 | — | — |
| 1977-06-08 | $16.18 | $16.18 | 0 | — | — |
| 1977-06-07 | $15.84 | $15.84 | 0 | — | — |
| 1977-06-06 | $15.84 | $15.84 | 0 | — | — |
| 1977-06-03 | $15.73 | $15.73 | 0 | — | — |
| 1977-06-02 | $15.73 | $15.73 | 0 | — | — |
| 1977-06-01 | $15.73 | $15.73 | 0 | — | — |
| 1977-05-31 | $15.40 | $15.40 | 0 | — | — |
| 1977-05-27 | $15.51 | $15.51 | 0 | — | — |
| 1977-05-26 | $15.51 | $15.51 | 0 | — | — |
| 1977-05-25 | $15.40 | $15.40 | 0 | — | — |
| 1977-05-24 | $14.95 | $14.95 | 0 | — | — |
| 1977-05-23 | $14.83 | $14.83 | 0 | — | — |
| 1977-05-20 | $14.83 | $14.83 | 0 | — | — |
| 1977-05-19 | $15.06 | $15.06 | 0 | — | — |
| 1977-05-18 | $15.17 | $15.17 | 0 | — | — |
| 1977-05-17 | $14.61 | $14.61 | 0 | — | — |
| 1977-05-16 | $14.61 | $14.61 | 0 | — | — |
| 1977-05-13 | $14.61 | $14.61 | 0 | — | — |
| 1977-05-12 | $14.38 | $14.38 | 0 | — | — |
| 1977-05-11 | $14.38 | $14.38 | 0 | — | — |
| 1977-05-10 | $14.50 | $14.50 | 0 | — | — |
| 1977-05-09 | $14.50 | $14.50 | 0 | — | — |
| 1977-05-06 | $14.50 | $14.50 | 0 | — | — |
| 1977-05-05 | $14.61 | $14.61 | 0 | — | — |
| 1977-05-04 | $14.38 | $14.38 | 0 | — | — |
| 1977-05-03 | $13.93 | $13.93 | 0 | — | — |
| 1977-05-02 | $13.93 | $13.93 | 0 | — | — |
| 1977-04-29 | $13.82 | $13.82 | 0 | — | — |
| 1977-04-28 | $13.48 | $13.48 | 0 | — | — |
| 1977-04-27 | $13.48 | $13.48 | 0 | — | — |
| 1977-04-26 | $13.48 | $13.48 | 0 | — | — |
| 1977-04-25 | $13.71 | $13.71 | 0 | — | — |
| 1977-04-22 | $13.82 | $13.82 | 0 | — | — |
| 1977-04-21 | $14.05 | $14.05 | 0 | — | — |
| 1977-04-20 | $14.50 | $14.50 | 0 | — | — |
| 1977-04-19 | $14.38 | $14.38 | 0 | — | — |
| 1977-04-18 | $14.50 | $14.50 | 0 | — | — |
| 1977-04-15 | $14.50 | $14.50 | 0 | — | — |
| 1977-04-14 | $14.27 | $14.27 | 0 | — | — |
| 1977-04-13 | $13.71 | $13.71 | 0 | — | — |
| 1977-04-12 | $13.93 | $13.93 | 0 | — | — |
| 1977-04-11 | $13.82 | $13.82 | 0 | — | — |
| 1977-04-07 | $14.05 | $14.05 | 0 | — | — |
| 1977-04-06 | $14.16 | $14.16 | 0 | — | — |
| 1977-04-05 | $14.72 | $14.72 | 0 | — | — |
| 1977-04-04 | $14.38 | $14.38 | 0 | — | — |
| 1977-04-01 | $13.93 | $13.93 | 0 | — | — |
| 1977-03-31 | $13.82 | $13.82 | 0 | — | — |
| 1977-03-30 | $13.71 | $13.71 | 0 | — | — |
| 1977-03-29 | $14.16 | $14.16 | 0 | — | — |
| 1977-03-28 | $14.47 | $14.47 | 0 | — | — |
| 1977-03-25 | $14.56 | $14.56 | 0 | — | — |
| 1977-03-24 | $14.83 | $14.83 | 0 | — | — |
| 1977-03-23 | $14.83 | $14.83 | 0 | — | — |
| 1977-03-22 | $14.74 | $14.74 | 0 | — | — |
| 1977-03-21 | $14.74 | $14.74 | 0 | — | — |
| 1977-03-18 | $14.74 | $14.74 | 0 | — | — |
| 1977-03-17 | $15.10 | $15.10 | 0 | — | — |
| 1977-03-16 | $15.10 | $15.10 | 0 | — | — |
| 1977-03-15 | $14.92 | $14.92 | 0 | — | — |
| 1977-03-14 | $14.74 | $14.74 | 0 | — | — |
| 1977-03-11 | $14.74 | $14.74 | 0 | — | — |
| 1977-03-10 | $14.74 | $14.74 | 0 | — | — |
| 1977-03-09 | $14.74 | $14.74 | 0 | — | — |
| 1977-03-08 | $14.83 | $14.83 | 0 | — | — |
| 1977-03-07 | $14.65 | $14.65 | 0 | — | — |
| 1977-03-04 | $14.65 | $14.65 | 0 | — | — |
| 1977-03-03 | $14.56 | $14.56 | 0 | — | — |
| 1977-03-02 | $14.56 | $14.56 | 0 | — | — |
| 1977-03-01 | $14.56 | $14.56 | 0 | — | — |
| 1977-02-28 | $14.20 | $14.20 | 0 | — | — |
| 1977-02-25 | $14.02 | $14.02 | 0 | — | — |
| 1977-02-24 | $13.84 | $13.84 | 0 | — | — |
| 1977-02-23 | $14.20 | $14.20 | 0 | — | — |
| 1977-02-22 | $14.74 | $14.74 | 0 | — | — |
| 1977-02-18 | $14.83 | $14.83 | 0 | — | — |
| 1977-02-17 | $14.83 | $14.83 | 0 | — | — |
| 1977-02-16 | $14.83 | $14.83 | 0 | — | — |
| 1977-02-15 | $14.83 | $14.83 | 0 | — | — |
| 1977-02-14 | $14.65 | $14.65 | 0 | — | — |
| 1977-02-11 | $14.56 | $14.56 | 0 | — | — |
| 1977-02-10 | $14.38 | $14.38 | 0 | — | — |
| 1977-02-09 | $14.38 | $14.38 | 0 | — | — |
| 1977-02-08 | $14.65 | $14.65 | 0 | — | — |
| 1977-02-07 | $14.92 | $14.92 | 0 | — | — |
| 1977-02-04 | $14.92 | $14.92 | 0 | — | — |
| 1977-02-03 | $14.92 | $14.92 | 0 | — | — |
| 1977-02-02 | $14.92 | $14.92 | 0 | — | — |
| 1977-02-01 | $15.37 | $15.37 | 0 | — | — |
| 1977-01-31 | $15.19 | $15.19 | 0 | — | — |
| 1977-01-28 | $15.64 | $15.64 | 0 | — | — |
| 1977-01-27 | $15.64 | $15.64 | 0 | — | — |
| 1977-01-26 | $15.82 | $15.82 | 0 | — | — |
| 1977-01-25 | $16.00 | $16.00 | 0 | — | — |
| 1977-01-24 | $16.18 | $16.18 | 0 | — | — |
| 1977-01-21 | $16.27 | $16.27 | 0 | — | — |
| 1977-01-20 | $16.36 | $16.36 | 0 | — | — |
| 1977-01-19 | $16.36 | $16.36 | 0 | — | — |
| 1977-01-18 | $16.45 | $16.45 | 0 | — | — |
| 1977-01-17 | $16.54 | $16.54 | 0 | — | — |
| 1977-01-14 | $16.54 | $16.54 | 0 | — | — |
| 1977-01-13 | $16.63 | $16.63 | 0 | — | — |
| 1977-01-12 | $16.27 | $16.27 | 0 | — | — |
| 1977-01-11 | $16.27 | $16.27 | 0 | — | — |
| 1977-01-10 | $16.36 | $16.36 | 0 | — | — |
| 1977-01-07 | $16.27 | $16.27 | 0 | — | — |
| 1977-01-06 | $16.72 | $16.72 | 0 | — | — |
| 1977-01-05 | $16.63 | $16.63 | 0 | — | — |
| 1977-01-04 | $16.90 | $16.90 | 0 | — | — |
| 1977-01-03 | $17.08 | $17.08 | 0 | — | — |