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
- 1977-01-03 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 | $16.08 | $16.08 | 48,675 | — | — |
| 1977-12-29 | $16.03 | $16.03 | 37,590 | — | — |
| 1977-12-28 | $15.98 | $15.98 | 38,072 | — | — |
| 1977-12-27 | $16.08 | $16.08 | 23,614 | — | — |
| 1977-12-23 | $16.18 | $16.19 | 39,518 | — | — |
| 1977-12-22 | $16.03 | $16.03 | 19,518 | — | — |
| 1977-12-21 | $15.98 | $15.98 | 24,337 | — | — |
| 1977-12-20 | $15.93 | $15.93 | 23,133 | — | — |
| 1977-12-19 | $15.98 | $15.98 | 49,398 | — | — |
| 1977-12-16 | $16.08 | $16.08 | 37,590 | — | — |
| 1977-12-15 | $16.08 | $16.08 | 25,060 | — | — |
| 1977-12-14 | $16.08 | $16.08 | 20,964 | — | — |
| 1977-12-13 | $15.98 | $15.98 | 10,120 | — | — |
| 1977-12-12 | $15.93 | $15.93 | 20,000 | — | — |
| 1977-12-09 | $15.87 | $15.87 | 24,819 | — | — |
| 1977-12-08 | $15.82 | $15.82 | 52,289 | — | — |
| 1977-12-07 | $15.87 | $15.87 | 22,651 | — | — |
| 1977-12-06 | $15.98 | $15.98 | 56,145 | — | — |
| 1977-12-05 | $16.08 | $16.08 | 20,482 | — | — |
| 1977-12-02 | $16.03 | $16.03 | 15,904 | — | — |
| 1977-12-01 | $15.87 | $15.87 | 38,072 | — | — |
| 1977-11-30 | $15.87 | $15.87 | 19,518 | — | — |
| 1977-11-29 | $15.77 | $15.77 | 15,422 | — | — |
| 1977-11-28 | $15.87 | $15.87 | 104,819 | — | — |
| 1977-11-25 | $16.13 | $16.13 | 10,843 | — | — |
| 1977-11-23 | $16.08 | $16.08 | 24,096 | — | — |
| 1977-11-22 | $16.29 | $16.29 | 14,940 | — | — |
| 1977-11-21 | $16.13 | $16.13 | 15,422 | — | — |
| 1977-11-18 | $15.98 | $15.98 | 14,940 | — | — |
| 1977-11-17 | $15.93 | $15.93 | 15,181 | — | — |
| 1977-11-16 | $15.98 | $15.98 | 19,277 | — | — |
| 1977-11-15 | $15.82 | $15.82 | 37,590 | — | — |
| 1977-11-14 | $15.77 | $15.77 | 34,699 | — | — |
| 1977-11-11 | $15.93 | $15.93 | 25,783 | — | — |
| 1977-11-10 | $15.56 | $15.56 | 54,458 | — | — |
| 1977-11-09 | $15.46 | $15.46 | 21,928 | — | — |
| 1977-11-08 | $15.04 | $15.04 | 21,446 | — | — |
| 1977-11-07 | $14.94 | $14.94 | 11,566 | — | — |
| 1977-11-04 | $14.99 | $14.99 | 19,518 | — | — |
| 1977-11-03 | $14.78 | $14.78 | 28,193 | — | — |
| 1977-11-02 | $14.68 | $14.68 | 24,337 | — | — |
| 1977-11-01 | $14.78 | $14.78 | 15,181 | — | — |
| 1977-10-31 | $15.25 | $15.25 | 22,410 | — | — |
| 1977-10-28 | $15.41 | $15.41 | 9,157 | — | — |
| 1977-10-27 | $15.36 | $15.35 | 34,217 | — | — |
| 1977-10-26 | $15.36 | $15.35 | 34,699 | — | — |
| 1977-10-25 | $14.94 | $14.94 | 34,699 | — | — |
| 1977-10-24 | $15.20 | $15.20 | 24,578 | — | — |
| 1977-10-21 | $15.51 | $15.51 | 14,699 | — | — |
| 1977-10-20 | $15.56 | $15.56 | 19,759 | — | — |
| 1977-10-19 | $15.67 | $15.67 | 25,783 | — | — |
| 1977-10-18 | $15.77 | $15.77 | 9,639 | — | — |
| 1977-10-17 | $15.87 | $15.87 | 26,988 | — | — |
| 1977-10-14 | $16.03 | $16.03 | 45,542 | — | — |
| 1977-10-13 | $15.93 | $15.93 | 31,084 | — | — |
| 1977-10-12 | $16.18 | $16.19 | 24,096 | — | — |
| 1977-10-11 | $16.34 | $16.34 | 23,614 | — | — |
| 1977-10-10 | $16.50 | $16.50 | 7,952 | — | — |
| 1977-10-07 | $16.50 | $16.50 | 155,663 | — | — |
| 1977-10-06 | $16.50 | $16.50 | 67,952 | — | — |
| 1977-10-05 | $16.39 | $16.39 | 17,108 | — | — |
| 1977-10-04 | $16.44 | $16.44 | 23,855 | — | — |
| 1977-10-03 | $16.44 | $16.44 | 22,892 | — | — |
| 1977-09-30 | $16.18 | $16.19 | 21,928 | — | — |
| 1977-09-29 | $16.13 | $16.13 | 20,000 | — | — |
| 1977-09-28 | $15.98 | $15.98 | 14,458 | — | — |
| 1977-09-27 | $16.08 | $16.08 | 27,711 | — | — |
| 1977-09-26 | $16.13 | $16.13 | 28,434 | — | — |
| 1977-09-23 | $16.29 | $16.29 | 9,639 | — | — |
| 1977-09-22 | $16.34 | $16.34 | 58,554 | — | — |
| 1977-09-21 | $16.50 | $16.50 | 105,060 | — | — |
| 1977-09-20 | $16.60 | $16.60 | 34,940 | — | — |
| 1977-09-19 | $16.60 | $16.60 | 17,590 | — | — |
| 1977-09-16 | $16.65 | $16.65 | 47,470 | — | — |
| 1977-09-15 | $16.60 | $16.60 | 35,904 | — | — |
| 1977-09-14 | $16.65 | $16.65 | 20,000 | — | — |
| 1977-09-13 | $16.65 | $16.65 | 34,699 | — | — |
| 1977-09-12 | $16.60 | $16.60 | 25,060 | — | — |
| 1977-09-09 | $16.70 | $16.70 | 30,120 | — | — |
| 1977-09-08 | $16.81 | $16.81 | 23,133 | — | — |
| 1977-09-07 | $16.81 | $16.81 | 14,940 | — | — |
| 1977-09-06 | $16.65 | $16.65 | 32,530 | — | — |
| 1977-09-02 | $16.70 | $16.70 | 17,831 | — | — |
| 1977-09-01 | $16.50 | $16.50 | 26,988 | — | — |
| 1977-08-31 | $16.44 | $16.44 | 26,506 | — | — |
| 1977-08-30 | $16.29 | $16.29 | 53,253 | — | — |
| 1977-08-29 | $16.29 | $16.29 | 18,313 | — | — |
| 1977-08-26 | $16.24 | $16.24 | 37,831 | — | — |
| 1977-08-25 | $15.98 | $15.98 | 12,771 | — | — |
| 1977-08-24 | $15.98 | $15.98 | 13,253 | — | — |
| 1977-08-23 | $15.98 | $15.98 | 13,253 | — | — |
| 1977-08-22 | $15.87 | $15.87 | 18,313 | — | — |
| 1977-08-19 | $15.82 | $15.82 | 31,566 | — | — |
| 1977-08-18 | $15.93 | $15.93 | 14,940 | — | — |
| 1977-08-17 | $15.87 | $15.87 | 46,506 | — | — |
| 1977-08-16 | $16.03 | $16.03 | 15,181 | — | — |
| 1977-08-15 | $16.70 | $16.70 | 12,771 | — | — |
| 1977-08-12 | $16.86 | $16.86 | 10,120 | — | — |
| 1977-08-11 | $16.96 | $16.96 | 25,542 | — | — |
| 1977-08-10 | $17.12 | $17.12 | 17,349 | — | — |
| 1977-08-09 | $16.86 | $16.86 | 19,277 | — | — |
| 1977-08-08 | $17.12 | $17.12 | 18,072 | — | — |
| 1977-08-05 | $17.27 | $17.27 | 21,205 | — | — |
| 1977-08-04 | $17.07 | $17.07 | 20,482 | — | — |
| 1977-08-03 | $16.91 | $16.91 | 19,518 | — | — |
| 1977-08-02 | $16.86 | $16.86 | 17,349 | — | — |
| 1977-08-01 | $16.81 | $16.81 | 31,807 | — | — |
| 1977-07-29 | $16.86 | $16.86 | 34,458 | — | — |
| 1977-07-28 | $16.96 | $16.96 | 39,277 | — | — |
| 1977-07-27 | $17.12 | $17.12 | 15,904 | — | — |
| 1977-07-26 | $17.17 | $17.17 | 19,277 | — | — |
| 1977-07-25 | $17.12 | $17.12 | 53,494 | — | — |
| 1977-07-22 | $17.07 | $17.07 | 30,602 | — | — |
| 1977-07-21 | $17.33 | $17.33 | 23,855 | — | — |
| 1977-07-20 | $17.22 | $17.22 | 36,867 | — | — |
| 1977-07-19 | $17.12 | $17.12 | 19,759 | — | — |
| 1977-07-18 | $16.86 | $16.86 | 19,036 | — | — |
| 1977-07-15 | $17.17 | $17.17 | 27,229 | — | — |
| 1977-07-13 | $17.17 | $17.17 | 22,651 | — | — |
| 1977-07-12 | $17.12 | $17.12 | 33,976 | — | — |
| 1977-07-11 | $17.12 | $17.12 | 23,133 | — | — |
| 1977-07-08 | $17.01 | $17.02 | 20,482 | — | — |
| 1977-07-07 | $17.01 | $17.02 | 46,747 | — | — |
| 1977-07-06 | $16.86 | $16.86 | 24,337 | — | — |
| 1977-07-05 | $16.76 | $16.76 | 27,952 | — | — |
| 1977-07-01 | $16.70 | $16.70 | 22,169 | — | — |
| 1977-06-30 | $16.55 | $16.55 | 46,506 | — | — |
| 1977-06-29 | $16.60 | $16.60 | 16,386 | — | — |
| 1977-06-28 | $16.50 | $16.50 | 19,759 | — | — |
| 1977-06-27 | $16.50 | $16.50 | 22,410 | — | — |
| 1977-06-24 | $16.60 | $16.60 | 47,229 | — | — |
| 1977-06-23 | $16.60 | $16.60 | 20,241 | — | — |
| 1977-06-22 | $16.55 | $16.55 | 16,386 | — | — |
| 1977-06-21 | $16.50 | $16.50 | 33,012 | — | — |
| 1977-06-20 | $16.50 | $16.50 | 14,699 | — | — |
| 1977-06-17 | $16.55 | $16.55 | 40,482 | — | — |
| 1977-06-16 | $16.50 | $16.50 | 73,735 | — | — |
| 1977-06-15 | $16.50 | $16.50 | 19,759 | — | — |
| 1977-06-14 | $16.60 | $16.60 | 16,386 | — | — |
| 1977-06-13 | $16.60 | $16.60 | 13,976 | — | — |
| 1977-06-10 | $16.60 | $16.60 | 11,566 | — | — |
| 1977-06-09 | $16.60 | $16.60 | 14,458 | — | — |
| 1977-06-08 | $16.55 | $16.55 | 25,542 | — | — |
| 1977-06-07 | $16.60 | $16.60 | 43,373 | — | — |
| 1977-06-06 | $16.44 | $16.44 | 35,663 | — | — |
| 1977-06-03 | $16.70 | $16.70 | 26,506 | — | — |
| 1977-06-02 | $16.65 | $16.65 | 30,120 | — | — |
| 1977-06-01 | $16.55 | $16.55 | 14,699 | — | — |
| 1977-05-31 | $16.50 | $16.50 | 28,916 | — | — |
| 1977-05-27 | $16.60 | $16.60 | 15,904 | — | — |
| 1977-05-26 | $16.70 | $16.70 | 14,217 | — | — |
| 1977-05-25 | $16.76 | $16.76 | 26,024 | — | — |
| 1977-05-24 | $16.70 | $16.70 | 23,855 | — | — |
| 1977-05-23 | $16.76 | $16.76 | 23,133 | — | — |
| 1977-05-20 | $16.91 | $16.91 | 19,759 | — | — |
| 1977-05-19 | $16.70 | $16.70 | 53,494 | — | — |
| 1977-05-18 | $16.70 | $16.70 | 35,422 | — | — |
| 1977-05-17 | $16.70 | $16.70 | 29,880 | — | — |
| 1977-05-16 | $16.60 | $16.60 | 24,337 | — | — |
| 1977-05-13 | $16.60 | $16.60 | 11,566 | — | — |
| 1977-05-12 | $16.65 | $16.65 | 39,518 | — | — |
| 1977-05-11 | $16.70 | $16.70 | 17,108 | — | — |
| 1977-05-10 | $16.65 | $16.65 | 16,386 | — | — |
| 1977-05-09 | $16.65 | $16.65 | 49,157 | — | — |
| 1977-05-06 | $16.60 | $16.60 | 14,458 | — | — |
| 1977-05-05 | $16.60 | $16.60 | 20,723 | — | — |
| 1977-05-04 | $16.65 | $16.65 | 21,205 | — | — |
| 1977-05-03 | $16.60 | $16.60 | 21,446 | — | — |
| 1977-05-02 | $16.60 | $16.60 | 34,217 | — | — |
| 1977-04-29 | $16.50 | $16.50 | 34,217 | — | — |
| 1977-04-28 | $16.44 | $16.44 | 20,000 | — | — |
| 1977-04-27 | $16.44 | $16.44 | 27,711 | — | — |
| 1977-04-26 | $16.39 | $16.39 | 23,855 | — | — |
| 1977-04-25 | $16.24 | $16.24 | 22,651 | — | — |
| 1977-04-22 | $16.44 | $16.44 | 25,060 | — | — |
| 1977-04-21 | $16.55 | $16.55 | 16,627 | — | — |
| 1977-04-20 | $16.60 | $16.60 | 28,675 | — | — |
| 1977-04-19 | $16.39 | $16.39 | 57,108 | — | — |
| 1977-04-18 | $16.55 | $16.55 | 37,108 | — | — |
| 1977-04-15 | $16.91 | $16.91 | 33,012 | — | — |
| 1977-04-14 | $17.01 | $17.02 | 49,398 | — | — |
| 1977-04-13 | $16.91 | $16.91 | 144,337 | — | — |
| 1977-04-12 | $16.81 | $16.81 | 24,578 | — | — |
| 1977-04-11 | $16.50 | $16.50 | 42,410 | — | — |
| 1977-04-07 | $16.55 | $16.55 | 24,337 | — | — |
| 1977-04-06 | $16.39 | $16.39 | 21,446 | — | — |
| 1977-04-05 | $16.34 | $16.34 | 37,590 | — | — |
| 1977-04-04 | $16.34 | $16.34 | 17,831 | — | — |
| 1977-04-01 | $16.39 | $16.39 | 31,566 | — | — |
| 1977-03-31 | $16.29 | $16.29 | 44,096 | — | — |
| 1977-03-30 | $16.29 | $16.29 | 15,904 | — | — |
| 1977-03-29 | $16.34 | $16.34 | 13,735 | — | — |
| 1977-03-28 | $16.29 | $16.29 | 33,735 | — | — |
| 1977-03-25 | $16.34 | $16.34 | 20,482 | — | — |
| 1977-03-24 | $16.50 | $16.50 | 31,084 | — | — |
| 1977-03-23 | $16.50 | $16.50 | 29,398 | — | — |
| 1977-03-22 | $16.44 | $16.44 | 33,253 | — | — |
| 1977-03-21 | $16.55 | $16.55 | 31,807 | — | — |
| 1977-03-18 | $16.50 | $16.50 | 22,651 | — | — |
| 1977-03-17 | $16.55 | $16.55 | 40,964 | — | — |
| 1977-03-16 | $16.60 | $16.60 | 86,024 | — | — |
| 1977-03-15 | $16.50 | $16.50 | 103,614 | — | — |
| 1977-03-14 | $16.39 | $16.39 | 28,916 | — | — |
| 1977-03-11 | $16.29 | $16.29 | 24,819 | — | — |
| 1977-03-10 | $16.24 | $16.24 | 25,542 | — | — |
| 1977-03-09 | $16.29 | $16.29 | 21,687 | — | — |
| 1977-03-08 | $16.34 | $16.34 | 43,614 | — | — |
| 1977-03-07 | $16.44 | $16.44 | 21,205 | — | — |
| 1977-03-04 | $16.44 | $16.44 | 43,614 | — | — |
| 1977-03-03 | $16.34 | $16.34 | 68,434 | — | — |
| 1977-03-02 | $16.34 | $16.34 | 36,386 | — | — |
| 1977-03-01 | $16.18 | $16.19 | 47,229 | — | — |
| 1977-02-28 | $16.13 | $16.13 | 35,181 | — | — |
| 1977-02-25 | $16.18 | $16.19 | 18,072 | — | — |
| 1977-02-24 | $16.34 | $16.34 | 80,723 | — | — |
| 1977-02-23 | $16.34 | $16.34 | 44,337 | — | — |
| 1977-02-22 | $16.29 | $16.29 | 17,590 | — | — |
| 1977-02-18 | $16.29 | $16.29 | 26,265 | — | — |
| 1977-02-17 | $16.13 | $16.13 | 22,410 | — | — |
| 1977-02-16 | $16.18 | $16.19 | 25,301 | — | — |
| 1977-02-15 | $16.18 | $16.19 | 16,867 | — | — |
| 1977-02-14 | $16.18 | $16.19 | 17,349 | — | — |
| 1977-02-11 | $16.24 | $16.24 | 24,819 | — | — |
| 1977-02-10 | $16.29 | $16.29 | 16,386 | — | — |
| 1977-02-09 | $16.08 | $16.08 | 17,349 | — | — |
| 1977-02-08 | $16.18 | $16.19 | 23,614 | — | — |
| 1977-02-07 | $16.13 | $16.13 | 20,723 | — | — |
| 1977-02-04 | $16.08 | $16.08 | 35,663 | — | — |
| 1977-02-03 | $16.03 | $16.03 | 186,988 | — | — |
| 1977-02-02 | $16.03 | $16.03 | 72,048 | — | — |
| 1977-02-01 | $16.13 | $16.13 | 20,241 | — | — |
| 1977-01-31 | $16.03 | $16.03 | 18,072 | — | — |
| 1977-01-28 | $16.18 | $16.19 | 26,506 | — | — |
| 1977-01-27 | $16.18 | $16.19 | 26,506 | — | — |
| 1977-01-26 | $16.13 | $16.13 | 22,892 | — | — |
| 1977-01-25 | $16.29 | $16.29 | 25,060 | — | — |
| 1977-01-24 | $16.18 | $16.19 | 24,096 | — | — |
| 1977-01-21 | $16.13 | $16.13 | 19,277 | — | — |
| 1977-01-20 | $16.13 | $16.13 | 79,518 | — | — |
| 1977-01-19 | $16.24 | $16.24 | 19,759 | — | — |
| 1977-01-18 | $16.18 | $16.19 | 34,217 | — | — |
| 1977-01-17 | $16.13 | $16.13 | 33,735 | — | — |
| 1977-01-14 | $16.50 | $16.50 | 20,723 | — | — |
| 1977-01-13 | $16.44 | $16.44 | 34,458 | — | — |
| 1977-01-12 | $16.34 | $16.34 | 34,940 | — | — |
| 1977-01-11 | $16.34 | $16.34 | 22,169 | — | — |
| 1977-01-10 | $16.29 | $16.29 | 42,892 | — | — |
| 1977-01-07 | $16.13 | $16.13 | 20,482 | — | — |
| 1977-01-06 | $16.08 | $16.08 | 39,036 | — | — |
| 1977-01-05 | $16.18 | $16.19 | 15,422 | — | — |
| 1977-01-04 | $16.29 | $16.29 | 34,217 | — | — |
| 1977-01-03 | $16.24 | $16.24 | 47,952 | — | — |