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 | $24.13 | $24.56 | 11,600 | — | — |
| 1977-12-29 | $24.13 | $24.56 | 12,400 | — | — |
| 1977-12-28 | $23.88 | $24.31 | 11,900 | — | — |
| 1977-12-27 | $24.13 | $24.56 | 9,800 | — | — |
| 1977-12-23 | $24.00 | $24.43 | 11,300 | — | — |
| 1977-12-22 | $23.75 | $24.18 | 38,600 | — | — |
| 1977-12-21 | $23.75 | $24.18 | 11,500 | — | — |
| 1977-12-20 | $23.75 | $24.18 | 18,100 | — | — |
| 1977-12-19 | $23.63 | $24.05 | 12,000 | — | — |
| 1977-12-16 | $23.75 | $24.18 | 119,200 | — | — |
| 1977-12-15 | $23.88 | $24.31 | 9,300 | — | — |
| 1977-12-14 | $23.88 | $24.31 | 18,600 | — | — |
| 1977-12-13 | $23.88 | $24.31 | 16,300 | — | — |
| 1977-12-12 | $23.75 | $24.18 | 20,900 | — | — |
| 1977-12-09 | $23.63 | $24.05 | 13,400 | — | — |
| 1977-12-08 | $23.63 | $24.05 | 19,900 | — | — |
| 1977-12-07 | $23.63 | $24.05 | 22,300 | — | — |
| 1977-12-06 | $23.75 | $24.18 | 25,600 | — | — |
| 1977-12-05 | $23.50 | $23.93 | 20,100 | — | — |
| 1977-12-02 | $23.75 | $24.18 | 12,300 | — | — |
| 1977-12-01 | $23.75 | $24.18 | 20,800 | — | — |
| 1977-11-30 | $23.88 | $24.31 | 31,600 | — | — |
| 1977-11-29 | $23.63 | $24.05 | 21,600 | — | — |
| 1977-11-28 | $24.00 | $24.43 | 52,900 | — | — |
| 1977-11-25 | $24.13 | $24.56 | 22,900 | — | — |
| 1977-11-23 | $24.13 | $24.56 | 124,000 | — | — |
| 1977-11-22 | $24.25 | $24.69 | 167,000 | — | — |
| 1977-11-21 | $24.13 | $24.56 | 22,700 | — | — |
| 1977-11-18 | $24.00 | $24.43 | 12,700 | — | — |
| 1977-11-17 | $24.00 | $24.43 | 27,100 | — | — |
| 1977-11-16 | $23.75 | $24.18 | 22,800 | — | — |
| 1977-11-15 | $24.00 | $24.43 | 14,100 | — | — |
| 1977-11-14 | $23.88 | $24.31 | 16,000 | — | — |
| 1977-11-11 | $23.63 | $24.05 | 16,200 | — | — |
| 1977-11-10 | $23.50 | $23.93 | 16,800 | — | — |
| 1977-11-09 | $23.13 | $23.54 | 13,600 | — | — |
| 1977-11-08 | $23.00 | $23.42 | 15,500 | — | — |
| 1977-11-07 | $23.13 | $23.54 | 13,700 | — | — |
| 1977-11-04 | $23.00 | $23.42 | 20,000 | — | — |
| 1977-11-03 | $22.88 | $23.29 | 16,000 | — | — |
| 1977-11-02 | $22.88 | $23.29 | 27,900 | — | — |
| 1977-11-01 | $23.13 | $23.54 | 22,700 | — | — |
| 1977-10-31 | $23.25 | $23.67 | 19,400 | — | — |
| 1977-10-28 | $23.38 | $23.80 | 22,200 | — | — |
| 1977-10-27 | $23.38 | $23.80 | 18,700 | — | — |
| 1977-10-26 | $23.00 | $23.42 | 30,600 | — | — |
| 1977-10-25 | $22.88 | $23.29 | 23,300 | — | — |
| 1977-10-24 | $23.13 | $23.54 | 23,400 | — | — |
| 1977-10-21 | $23.25 | $23.67 | 12,000 | — | — |
| 1977-10-20 | $23.25 | $23.67 | 42,900 | — | — |
| 1977-10-19 | $23.25 | $23.67 | 27,800 | — | — |
| 1977-10-18 | $23.50 | $23.93 | 26,000 | — | — |
| 1977-10-17 | $23.63 | $24.05 | 45,600 | — | — |
| 1977-10-14 | $24.50 | $24.94 | 34,500 | — | — |
| 1977-10-13 | $24.25 | $24.69 | 61,600 | — | — |
| 1977-10-12 | $25.00 | $25.45 | 44,700 | — | — |
| 1977-10-11 | $25.00 | $25.45 | 37,500 | — | — |
| 1977-10-10 | $25.00 | $25.45 | 10,200 | — | — |
| 1977-10-07 | $24.88 | $25.33 | 30,500 | — | — |
| 1977-10-06 | $25.00 | $25.45 | 43,300 | — | — |
| 1977-10-05 | $24.63 | $25.07 | 70,800 | — | — |
| 1977-10-04 | $24.75 | $25.20 | 21,300 | — | — |
| 1977-10-03 | $24.88 | $25.33 | 27,100 | — | — |
| 1977-09-30 | $24.38 | $24.82 | 52,300 | — | — |
| 1977-09-29 | $24.00 | $24.43 | 48,600 | — | — |
| 1977-09-28 | $23.88 | $24.31 | 40,100 | — | — |
| 1977-09-27 | $23.88 | $24.31 | 24,100 | — | — |
| 1977-09-26 | $23.88 | $24.31 | 26,700 | — | — |
| 1977-09-23 | $23.75 | $24.18 | 47,000 | — | — |
| 1977-09-22 | $24.00 | $24.43 | 11,300 | — | — |
| 1977-09-21 | $23.75 | $24.18 | 18,000 | — | — |
| 1977-09-20 | $23.75 | $24.18 | 17,900 | — | — |
| 1977-09-19 | $23.88 | $24.31 | 14,400 | — | — |
| 1977-09-16 | $23.88 | $24.31 | 28,000 | — | — |
| 1977-09-15 | $24.00 | $24.43 | 37,600 | — | — |
| 1977-09-14 | $24.13 | $24.56 | 82,400 | — | — |
| 1977-09-13 | $24.25 | $24.69 | 17,200 | — | — |
| 1977-09-12 | $24.38 | $24.82 | 17,100 | — | — |
| 1977-09-09 | $24.38 | $24.82 | 31,600 | — | — |
| 1977-09-08 | $24.50 | $24.94 | 13,700 | — | — |
| 1977-09-07 | $24.38 | $24.82 | 13,200 | — | — |
| 1977-09-06 | $24.25 | $24.69 | 11,800 | — | — |
| 1977-09-02 | $24.25 | $24.69 | 12,200 | — | — |
| 1977-09-01 | $24.25 | $24.69 | 19,600 | — | — |
| 1977-08-31 | $24.00 | $24.43 | 16,800 | — | — |
| 1977-08-30 | $24.00 | $24.43 | 21,100 | — | — |
| 1977-08-29 | $24.00 | $24.43 | 25,100 | — | — |
| 1977-08-26 | $24.00 | $24.43 | 23,800 | — | — |
| 1977-08-25 | $23.88 | $24.31 | 22,700 | — | — |
| 1977-08-24 | $23.88 | $24.31 | 22,300 | — | — |
| 1977-08-23 | $23.88 | $24.31 | 26,400 | — | — |
| 1977-08-22 | $24.00 | $24.43 | 23,200 | — | — |
| 1977-08-19 | $24.13 | $24.56 | 55,300 | — | — |
| 1977-08-18 | $24.00 | $24.43 | 24,300 | — | — |
| 1977-08-17 | $24.13 | $24.56 | 44,700 | — | — |
| 1977-08-16 | $24.00 | $24.43 | 48,300 | — | — |
| 1977-08-15 | $24.25 | $24.69 | 75,400 | — | — |
| 1977-08-12 | $24.63 | $25.07 | 47,000 | — | — |
| 1977-08-11 | $24.50 | $24.94 | 20,200 | — | — |
| 1977-08-10 | $24.75 | $25.20 | 21,800 | — | — |
| 1977-08-09 | $24.75 | $25.20 | 35,800 | — | — |
| 1977-08-08 | $24.88 | $25.33 | 23,300 | — | — |
| 1977-08-05 | $24.50 | $24.94 | 18,300 | — | — |
| 1977-08-04 | $24.50 | $24.94 | 14,900 | — | — |
| 1977-08-03 | $24.88 | $25.33 | 26,600 | — | — |
| 1977-08-02 | $24.38 | $24.82 | 12,700 | — | — |
| 1977-08-01 | $24.25 | $24.69 | 25,100 | — | — |
| 1977-07-29 | $24.00 | $24.43 | 40,800 | — | — |
| 1977-07-28 | $24.38 | $24.82 | 31,100 | — | — |
| 1977-07-27 | $24.63 | $25.07 | 28,600 | — | — |
| 1977-07-26 | $24.75 | $25.20 | 24,900 | — | — |
| 1977-07-25 | $24.63 | $25.07 | 28,300 | — | — |
| 1977-07-22 | $24.75 | $25.20 | 20,500 | — | — |
| 1977-07-21 | $24.75 | $25.20 | 20,900 | — | — |
| 1977-07-20 | $25.00 | $25.45 | 19,100 | — | — |
| 1977-07-19 | $24.88 | $25.33 | 39,900 | — | — |
| 1977-07-18 | $24.88 | $25.33 | 51,200 | — | — |
| 1977-07-15 | $25.63 | $26.09 | 38,700 | — | — |
| 1977-07-13 | $25.75 | $26.22 | 46,700 | — | — |
| 1977-07-12 | $25.63 | $26.09 | 44,600 | — | — |
| 1977-07-11 | $25.13 | $25.58 | 63,000 | — | — |
| 1977-07-08 | $25.00 | $25.45 | 39,500 | — | — |
| 1977-07-07 | $24.88 | $25.33 | 19,300 | — | — |
| 1977-07-06 | $24.75 | $25.20 | 29,600 | — | — |
| 1977-07-05 | $24.88 | $25.33 | 22,300 | — | — |
| 1977-07-01 | $24.50 | $24.94 | 25,300 | — | — |
| 1977-06-30 | $24.50 | $24.94 | 27,600 | — | — |
| 1977-06-29 | $24.50 | $24.94 | 18,100 | — | — |
| 1977-06-28 | $24.38 | $24.82 | 19,600 | — | — |
| 1977-06-27 | $24.63 | $25.07 | 28,000 | — | — |
| 1977-06-24 | $24.50 | $24.94 | 30,700 | — | — |
| 1977-06-23 | $24.50 | $24.94 | 35,600 | — | — |
| 1977-06-22 | $24.63 | $25.07 | 54,000 | — | — |
| 1977-06-21 | $24.63 | $25.07 | 30,300 | — | — |
| 1977-06-20 | $24.63 | $25.07 | 53,900 | — | — |
| 1977-06-17 | $24.50 | $24.94 | 25,200 | — | — |
| 1977-06-16 | $24.75 | $25.20 | 70,200 | — | — |
| 1977-06-15 | $24.38 | $24.82 | 24,600 | — | — |
| 1977-06-14 | $24.38 | $24.82 | 37,500 | — | — |
| 1977-06-13 | $24.13 | $24.56 | 28,900 | — | — |
| 1977-06-10 | $24.13 | $24.56 | 123,600 | — | — |
| 1977-06-09 | $23.88 | $24.31 | 30,600 | — | — |
| 1977-06-08 | $23.75 | $24.18 | 52,100 | — | — |
| 1977-06-07 | $23.88 | $24.31 | 35,700 | — | — |
| 1977-06-06 | $23.75 | $24.18 | 29,200 | — | — |
| 1977-06-03 | $23.50 | $23.93 | 58,900 | — | — |
| 1977-06-02 | $23.38 | $23.80 | 26,400 | — | — |
| 1977-06-01 | $23.38 | $23.80 | 79,800 | — | — |
| 1977-05-31 | $23.13 | $23.54 | 25,800 | — | — |
| 1977-05-27 | $23.25 | $23.67 | 58,200 | — | — |
| 1977-05-26 | $23.00 | $23.42 | 27,400 | — | — |
| 1977-05-25 | $23.13 | $23.54 | 37,000 | — | — |
| 1977-05-24 | $23.13 | $23.54 | 74,400 | — | — |
| 1977-05-23 | $23.25 | $23.67 | 202,900 | — | — |
| 1977-05-20 | $23.25 | $23.67 | 60,300 | — | — |
| 1977-05-19 | $23.13 | $23.54 | 151,400 | — | — |
| 1977-05-18 | $23.13 | $23.54 | 24,900 | — | — |
| 1977-05-17 | $22.75 | $23.16 | 25,100 | — | — |
| 1977-05-16 | $22.88 | $23.29 | 14,300 | — | — |
| 1977-05-13 | $22.75 | $23.16 | 16,100 | — | — |
| 1977-05-12 | $22.75 | $23.16 | 18,600 | — | — |
| 1977-05-11 | $22.75 | $23.16 | 20,300 | — | — |
| 1977-05-10 | $22.88 | $23.29 | 17,900 | — | — |
| 1977-05-09 | $22.88 | $23.29 | 31,800 | — | — |
| 1977-05-06 | $22.88 | $23.29 | 16,800 | — | — |
| 1977-05-05 | $22.88 | $23.29 | 15,200 | — | — |
| 1977-05-04 | $22.75 | $23.16 | 21,000 | — | — |
| 1977-05-03 | $22.75 | $23.16 | 21,700 | — | — |
| 1977-05-02 | $22.88 | $23.29 | 18,800 | — | — |
| 1977-04-29 | $22.88 | $23.29 | 22,200 | — | — |
| 1977-04-28 | $22.75 | $23.16 | 23,800 | — | — |
| 1977-04-27 | $22.50 | $22.91 | 28,600 | — | — |
| 1977-04-26 | $22.38 | $22.78 | 37,200 | — | — |
| 1977-04-25 | $22.25 | $22.65 | 24,200 | — | — |
| 1977-04-22 | $22.50 | $22.91 | 41,200 | — | — |
| 1977-04-21 | $22.25 | $22.65 | 32,800 | — | — |
| 1977-04-20 | $22.38 | $22.78 | 32,900 | — | — |
| 1977-04-19 | $22.25 | $22.65 | 39,000 | — | — |
| 1977-04-18 | $22.25 | $22.65 | 90,100 | — | — |
| 1977-04-15 | $23.00 | $23.42 | 38,200 | — | — |
| 1977-04-14 | $23.25 | $23.67 | 87,000 | — | — |
| 1977-04-13 | $22.75 | $23.16 | 51,000 | — | — |
| 1977-04-12 | $22.63 | $23.03 | 103,000 | — | — |
| 1977-04-11 | $22.38 | $22.78 | 58,600 | — | — |
| 1977-04-07 | $22.00 | $22.40 | 21,300 | — | — |
| 1977-04-06 | $22.00 | $22.40 | 19,200 | — | — |
| 1977-04-05 | $21.88 | $22.27 | 22,000 | — | — |
| 1977-04-04 | $22.00 | $22.40 | 27,600 | — | — |
| 1977-04-01 | $21.75 | $22.14 | 43,100 | — | — |
| 1977-03-31 | $21.75 | $22.14 | 19,400 | — | — |
| 1977-03-30 | $21.63 | $22.02 | 18,800 | — | — |
| 1977-03-29 | $21.63 | $22.02 | 24,400 | — | — |
| 1977-03-28 | $21.38 | $21.76 | 34,900 | — | — |
| 1977-03-25 | $21.50 | $21.89 | 24,800 | — | — |
| 1977-03-24 | $21.63 | $22.02 | 53,300 | — | — |
| 1977-03-23 | $21.63 | $22.02 | 25,200 | — | — |
| 1977-03-22 | $21.75 | $22.14 | 25,900 | — | — |
| 1977-03-21 | $21.75 | $22.14 | 25,200 | — | — |
| 1977-03-18 | $21.63 | $22.02 | 34,900 | — | — |
| 1977-03-17 | $21.63 | $22.02 | 24,500 | — | — |
| 1977-03-16 | $21.63 | $22.02 | 27,700 | — | — |
| 1977-03-15 | $21.75 | $22.14 | 61,200 | — | — |
| 1977-03-14 | $21.75 | $22.14 | 25,600 | — | — |
| 1977-03-11 | $21.88 | $22.27 | 65,500 | — | — |
| 1977-03-10 | $21.75 | $22.14 | 39,600 | — | — |
| 1977-03-09 | $21.75 | $22.14 | 52,200 | — | — |
| 1977-03-08 | $21.63 | $22.02 | 31,800 | — | — |
| 1977-03-07 | $21.63 | $22.02 | 31,600 | — | — |
| 1977-03-04 | $21.63 | $22.02 | 29,200 | — | — |
| 1977-03-03 | $21.63 | $22.02 | 22,400 | — | — |
| 1977-03-02 | $21.38 | $21.76 | 33,200 | — | — |
| 1977-03-01 | $21.38 | $21.76 | 38,500 | — | — |
| 1977-02-28 | $21.13 | $21.51 | 44,800 | — | — |
| 1977-02-25 | $21.25 | $21.63 | 48,600 | — | — |
| 1977-02-24 | $21.38 | $21.76 | 31,200 | — | — |
| 1977-02-23 | $21.25 | $21.63 | 35,900 | — | — |
| 1977-02-22 | $21.50 | $21.89 | 59,500 | — | — |
| 1977-02-18 | $21.50 | $21.89 | 43,900 | — | — |
| 1977-02-17 | $21.38 | $21.76 | 60,200 | — | — |
| 1977-02-16 | $21.38 | $21.76 | 43,500 | — | — |
| 1977-02-15 | $21.63 | $22.02 | 124,300 | — | — |
| 1977-02-14 | $21.25 | $21.63 | 88,500 | — | — |
| 1977-02-11 | $21.50 | $21.89 | 44,000 | — | — |
| 1977-02-10 | $21.50 | $21.89 | 94,100 | — | — |
| 1977-02-09 | $21.38 | $21.76 | 43,200 | — | — |
| 1977-02-08 | $21.63 | $22.02 | 176,500 | — | — |
| 1977-02-07 | $21.88 | $22.27 | 84,700 | — | — |
| 1977-02-04 | $22.38 | $22.78 | 57,300 | — | — |
| 1977-02-03 | $22.50 | $22.91 | 87,000 | — | — |
| 1977-02-02 | $22.75 | $23.16 | 37,700 | — | — |
| 1977-02-01 | $22.75 | $23.16 | 43,300 | — | — |
| 1977-01-31 | $22.75 | $23.16 | 72,500 | — | — |
| 1977-01-28 | $22.88 | $23.29 | 30,700 | — | — |
| 1977-01-27 | $22.50 | $22.91 | 44,300 | — | — |
| 1977-01-26 | $22.63 | $23.03 | 27,500 | — | — |
| 1977-01-25 | $22.75 | $23.16 | 58,200 | — | — |
| 1977-01-24 | $22.75 | $23.16 | 21,800 | — | — |
| 1977-01-21 | $22.38 | $22.78 | 27,400 | — | — |
| 1977-01-20 | $22.38 | $22.78 | 37,900 | — | — |
| 1977-01-19 | $22.38 | $22.78 | 23,400 | — | — |
| 1977-01-18 | $22.75 | $23.16 | 25,600 | — | — |
| 1977-01-17 | $22.63 | $23.03 | 35,100 | — | — |
| 1977-01-14 | $23.00 | $23.42 | 33,500 | — | — |
| 1977-01-13 | $23.00 | $23.42 | 24,900 | — | — |
| 1977-01-12 | $22.88 | $23.29 | 26,600 | — | — |
| 1977-01-11 | $22.75 | $23.16 | 33,400 | — | — |
| 1977-01-10 | $23.13 | $23.54 | 27,200 | — | — |
| 1977-01-07 | $23.13 | $23.54 | 34,700 | — | — |
| 1977-01-06 | $23.13 | $23.54 | 63,400 | — | — |
| 1977-01-05 | $23.13 | $23.54 | 27,500 | — | — |
| 1977-01-04 | $23.50 | $23.93 | 37,100 | — | — |
| 1977-01-03 | $23.25 | $23.67 | 113,900 | — | — |