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 | $16.34 | $19.64 | 1,994,931 | — | — |
| 1977-12-29 | $16.30 | $19.58 | 1,800,794 | — | — |
| 1977-12-28 | $16.19 | $19.46 | 1,315,450 | — | — |
| 1977-12-27 | $16.15 | $19.41 | 1,502,893 | — | — |
| 1977-12-23 | $16.15 | $19.41 | 3,337,158 | — | — |
| 1977-12-22 | $15.98 | $19.21 | 2,445,130 | — | — |
| 1977-12-21 | $15.89 | $19.10 | 1,641,802 | — | — |
| 1977-12-20 | $15.79 | $18.97 | 1,842,634 | — | — |
| 1977-12-19 | $15.72 | $18.89 | 917,133 | — | — |
| 1977-12-16 | $15.76 | $18.94 | 1,077,798 | — | — |
| 1977-12-15 | $15.82 | $19.01 | 1,775,690 | — | — |
| 1977-12-14 | $15.91 | $19.12 | 965,667 | — | — |
| 1977-12-13 | $15.79 | $18.97 | 1,002,486 | — | — |
| 1977-12-12 | $15.73 | $18.90 | 1,089,514 | — | — |
| 1977-12-09 | $15.80 | $18.99 | 1,805,814 | — | — |
| 1977-12-08 | $15.68 | $18.84 | 1,151,437 | — | — |
| 1977-12-07 | $15.60 | $18.74 | 1,815,856 | — | — |
| 1977-12-06 | $15.57 | $18.71 | 2,510,400 | — | — |
| 1977-12-05 | $15.72 | $18.89 | 1,213,360 | — | — |
| 1977-12-02 | $15.80 | $18.99 | 1,273,610 | — | — |
| 1977-12-01 | $15.71 | $18.88 | 1,000,813 | — | — |
| 1977-11-30 | $15.77 | $18.96 | 2,239,277 | — | — |
| 1977-11-29 | $15.71 | $18.88 | 1,789,078 | — | — |
| 1977-11-28 | $15.95 | $19.17 | 1,847,654 | — | — |
| 1977-11-25 | $16.06 | $19.30 | 965,667 | — | — |
| 1977-11-23 | $16.04 | $19.28 | 1,817,530 | — | — |
| 1977-11-22 | $15.91 | $19.12 | 2,100,368 | — | — |
| 1977-11-21 | $15.57 | $18.71 | 1,002,486 | — | — |
| 1977-11-18 | $15.55 | $18.69 | 1,613,350 | — | — |
| 1977-11-17 | $15.42 | $18.53 | 1,133,027 | — | — |
| 1977-11-16 | $15.41 | $18.52 | 1,248,506 | — | — |
| 1977-11-15 | $15.60 | $18.74 | 1,991,584 | — | — |
| 1977-11-14 | $15.43 | $18.54 | 1,199,971 | — | — |
| 1977-11-11 | $15.54 | $18.68 | 1,866,064 | — | — |
| 1977-11-10 | $15.49 | $18.62 | 2,497,011 | — | — |
| 1977-11-09 | $15.10 | $18.15 | 1,517,955 | — | — |
| 1977-11-08 | $15.00 | $18.02 | 1,511,261 | — | — |
| 1977-11-07 | $15.06 | $18.09 | 1,400,803 | — | — |
| 1977-11-04 | $15.12 | $18.17 | 3,134,653 | — | — |
| 1977-11-03 | $14.94 | $17.95 | 2,423,373 | — | — |
| 1977-11-02 | $14.92 | $17.92 | 3,084,445 | — | — |
| 1977-11-01 | $15.28 | $18.18 | 1,685,315 | — | — |
| 1977-10-31 | $15.37 | $18.29 | 994,118 | — | — |
| 1977-10-28 | $15.47 | $18.41 | 871,946 | — | — |
| 1977-10-27 | $15.55 | $18.50 | 1,728,829 | — | — |
| 1977-10-26 | $15.57 | $18.52 | 3,151,389 | — | — |
| 1977-10-25 | $15.37 | $18.29 | 2,060,202 | — | — |
| 1977-10-24 | $15.46 | $18.40 | 1,656,864 | — | — |
| 1977-10-21 | $15.46 | $18.40 | 1,563,142 | — | — |
| 1977-10-20 | $15.40 | $18.33 | 1,275,283 | — | — |
| 1977-10-19 | $15.30 | $18.20 | 873,619 | — | — |
| 1977-10-18 | $15.38 | $18.30 | 898,723 | — | — |
| 1977-10-17 | $15.46 | $18.40 | 866,925 | — | — |
| 1977-10-14 | $15.41 | $18.34 | 1,814,182 | — | — |
| 1977-10-13 | $15.39 | $18.31 | 1,534,691 | — | — |
| 1977-10-12 | $15.25 | $18.15 | 1,318,797 | — | — |
| 1977-10-11 | $15.33 | $18.24 | 843,494 | — | — |
| 1977-10-10 | $15.42 | $18.34 | 374,886 | — | — |
| 1977-10-07 | $15.37 | $18.29 | 1,166,499 | — | — |
| 1977-10-06 | $15.41 | $18.34 | 962,320 | — | — |
| 1977-10-05 | $15.38 | $18.30 | 1,332,186 | — | — |
| 1977-10-04 | $15.48 | $18.42 | 1,407,498 | — | — |
| 1977-10-03 | $15.68 | $18.66 | 1,215,034 | — | — |
| 1977-09-30 | $15.60 | $18.56 | 876,966 | — | — |
| 1977-09-29 | $15.56 | $18.51 | 1,082,819 | — | — |
| 1977-09-28 | $15.51 | $18.45 | 1,077,798 | — | — |
| 1977-09-27 | $15.43 | $18.36 | 1,245,158 | — | — |
| 1977-09-26 | $15.51 | $18.45 | 435,136 | — | — |
| 1977-09-23 | $15.36 | $18.27 | 1,178,214 | — | — |
| 1977-09-22 | $15.39 | $18.32 | 1,297,040 | — | — |
| 1977-09-21 | $15.31 | $18.22 | 1,270,262 | — | — |
| 1977-09-20 | $15.48 | $18.42 | 1,512,934 | — | — |
| 1977-09-19 | $15.28 | $18.18 | 1,472,768 | — | — |
| 1977-09-16 | $15.49 | $18.43 | 1,651,843 | — | — |
| 1977-09-15 | $15.70 | $18.68 | 903,744 | — | — |
| 1977-09-14 | $15.72 | $18.71 | 694,544 | — | — |
| 1977-09-13 | $15.70 | $18.68 | 830,106 | — | — |
| 1977-09-12 | $15.70 | $18.68 | 1,256,874 | — | — |
| 1977-09-09 | $15.70 | $18.68 | 1,430,928 | — | — |
| 1977-09-08 | $15.86 | $18.87 | 1,112,944 | — | — |
| 1977-09-07 | $16.01 | $19.05 | 736,384 | — | — |
| 1977-09-06 | $16.04 | $19.08 | 853,536 | — | — |
| 1977-09-02 | $16.04 | $19.09 | 1,074,451 | — | — |
| 1977-09-01 | $15.96 | $18.99 | 875,293 | — | — |
| 1977-08-31 | $16.04 | $19.08 | 1,044,326 | — | — |
| 1977-08-30 | $15.93 | $18.96 | 917,133 | — | — |
| 1977-08-29 | $16.10 | $19.16 | 982,403 | — | — |
| 1977-08-26 | $15.99 | $19.03 | 1,141,395 | — | — |
| 1977-08-25 | $15.97 | $19.00 | 768,182 | — | — |
| 1977-08-24 | $16.01 | $19.06 | 1,046,000 | — | — |
| 1977-08-23 | $16.14 | $19.21 | 1,025,917 | — | — |
| 1977-08-22 | $16.21 | $19.29 | 928,848 | — | — |
| 1977-08-19 | $16.08 | $19.14 | 950,605 | — | — |
| 1977-08-18 | $16.04 | $19.09 | 1,199,971 | — | — |
| 1977-08-17 | $16.06 | $19.11 | 903,744 | — | — |
| 1977-08-16 | $16.00 | $19.04 | 786,592 | — | — |
| 1977-08-15 | $16.10 | $19.15 | 878,640 | — | — |
| 1977-08-12 | $15.89 | $18.91 | 707,933 | — | — |
| 1977-08-11 | $15.90 | $18.92 | 1,148,090 | — | — |
| 1977-08-10 | $16.03 | $19.07 | 1,029,264 | — | — |
| 1977-08-09 | $15.87 | $18.89 | 1,328,838 | — | — |
| 1977-08-08 | $15.77 | $18.77 | 1,153,110 | — | — |
| 1977-08-05 | $15.92 | $18.95 | 1,020,896 | — | — |
| 1977-08-04 | $16.07 | $19.13 | 2,041,792 | — | — |
| 1977-08-03 | $16.12 | $19.00 | 1,225,075 | — | — |
| 1977-08-02 | $16.09 | $18.97 | 774,877 | — | — |
| 1977-08-01 | $16.12 | $19.00 | 704,586 | — | — |
| 1977-07-29 | $16.02 | $18.89 | 917,133 | — | — |
| 1977-07-28 | $15.95 | $18.81 | 1,201,645 | — | — |
| 1977-07-27 | $15.98 | $18.84 | 1,452,685 | — | — |
| 1977-07-26 | $16.23 | $19.13 | 995,792 | — | — |
| 1977-07-25 | $16.36 | $19.29 | 1,034,285 | — | — |
| 1977-07-22 | $16.33 | $19.25 | 1,430,928 | — | — |
| 1977-07-21 | $16.31 | $19.23 | 1,581,552 | — | — |
| 1977-07-20 | $16.31 | $19.23 | 1,469,421 | — | — |
| 1977-07-19 | $16.42 | $19.36 | 2,240,950 | — | — |
| 1977-07-18 | $16.37 | $19.30 | 3,275,235 | — | — |
| 1977-07-15 | $16.14 | $19.03 | 3,916,224 | — | — |
| 1977-07-13 | $15.60 | $18.39 | 979,056 | — | — |
| 1977-07-12 | $15.51 | $18.28 | 1,121,312 | — | — |
| 1977-07-11 | $15.53 | $18.31 | 890,355 | — | — |
| 1977-07-08 | $15.48 | $18.25 | 1,097,882 | — | — |
| 1977-07-07 | $15.63 | $18.42 | 1,082,819 | — | — |
| 1977-07-06 | $15.53 | $18.31 | 1,686,989 | — | — |
| 1977-07-05 | $15.63 | $18.42 | 962,320 | — | — |
| 1977-07-01 | $15.63 | $18.43 | 1,163,152 | — | — |
| 1977-06-30 | $15.77 | $18.60 | 1,579,878 | — | — |
| 1977-06-29 | $15.85 | $18.69 | 2,277,770 | — | — |
| 1977-06-28 | $15.78 | $18.61 | 1,949,744 | — | — |
| 1977-06-27 | $15.96 | $18.82 | 890,355 | — | — |
| 1977-06-24 | $15.89 | $18.74 | 1,824,224 | — | — |
| 1977-06-23 | $15.65 | $18.46 | 1,539,712 | — | — |
| 1977-06-22 | $15.56 | $18.34 | 1,457,706 | — | — |
| 1977-06-21 | $15.52 | $18.30 | 2,035,098 | — | — |
| 1977-06-20 | $15.54 | $18.32 | 1,107,923 | — | — |
| 1977-06-17 | $15.39 | $18.14 | 1,032,611 | — | — |
| 1977-06-16 | $15.37 | $18.12 | 2,234,256 | — | — |
| 1977-06-15 | $15.46 | $18.23 | 2,535,504 | — | — |
| 1977-06-14 | $15.45 | $18.21 | 2,304,547 | — | — |
| 1977-06-13 | $15.15 | $17.86 | 821,738 | — | — |
| 1977-06-10 | $15.03 | $17.73 | 977,382 | — | — |
| 1977-06-09 | $15.01 | $17.70 | 1,077,798 | — | — |
| 1977-06-08 | $15.11 | $17.81 | 1,536,365 | — | — |
| 1977-06-07 | $15.11 | $17.81 | 423,421 | — | — |
| 1977-06-06 | $14.97 | $17.65 | 1,256,874 | — | — |
| 1977-06-03 | $14.98 | $17.66 | 1,511,261 | — | — |
| 1977-06-02 | $14.73 | $17.36 | 1,599,962 | — | — |
| 1977-06-01 | $14.82 | $17.47 | 1,896,189 | — | — |
| 1977-05-31 | $14.67 | $17.29 | 1,094,534 | — | — |
| 1977-05-27 | $14.65 | $17.28 | 1,563,142 | — | — |
| 1977-05-26 | $14.88 | $17.54 | 1,061,062 | — | — |
| 1977-05-25 | $14.77 | $17.41 | 1,255,200 | — | — |
| 1977-05-24 | $14.79 | $17.43 | 2,015,014 | — | — |
| 1977-05-23 | $14.66 | $17.29 | 2,230,909 | — | — |
| 1977-05-20 | $14.93 | $17.60 | 2,334,672 | — | — |
| 1977-05-19 | $15.07 | $17.77 | 1,051,021 | — | — |
| 1977-05-18 | $15.18 | $17.89 | 1,683,642 | — | — |
| 1977-05-17 | $15.26 | $17.99 | 1,539,712 | — | — |
| 1977-05-16 | $15.13 | $17.84 | 1,342,227 | — | — |
| 1977-05-13 | $15.13 | $17.84 | 1,278,630 | — | — |
| 1977-05-12 | $15.08 | $17.78 | 1,819,203 | — | — |
| 1977-05-11 | $15.10 | $17.80 | 1,606,656 | — | — |
| 1977-05-10 | $15.25 | $17.98 | 1,350,595 | — | — |
| 1977-05-09 | $15.25 | $17.98 | 1,424,234 | — | — |
| 1977-05-06 | $15.31 | $18.05 | 1,770,669 | — | — |
| 1977-05-05 | $15.57 | $18.35 | 1,507,914 | — | — |
| 1977-05-04 | $15.71 | $18.34 | 1,384,067 | — | — |
| 1977-05-03 | $15.61 | $18.23 | 1,445,990 | — | — |
| 1977-05-02 | $15.54 | $18.14 | 1,236,790 | — | — |
| 1977-04-29 | $15.46 | $18.05 | 1,363,984 | — | — |
| 1977-04-28 | $15.52 | $18.12 | 1,991,584 | — | — |
| 1977-04-27 | $15.61 | $18.23 | 1,615,024 | — | — |
| 1977-04-26 | $15.51 | $18.11 | 1,599,962 | — | — |
| 1977-04-25 | $15.43 | $18.02 | 2,580,691 | — | — |
| 1977-04-22 | $15.42 | $18.00 | 3,603,261 | — | — |
| 1977-04-21 | $15.77 | $18.42 | 3,004,112 | — | — |
| 1977-04-20 | $16.13 | $18.84 | 1,904,557 | — | — |
| 1977-04-19 | $16.20 | $18.92 | 1,265,242 | — | — |
| 1977-04-18 | $16.25 | $18.98 | 1,335,533 | — | — |
| 1977-04-15 | $16.28 | $19.01 | 2,209,152 | — | — |
| 1977-04-14 | $16.25 | $18.98 | 2,167,312 | — | — |
| 1977-04-13 | $16.36 | $19.10 | 3,984,842 | — | — |
| 1977-04-12 | $16.66 | $19.45 | 1,710,419 | — | — |
| 1977-04-11 | $16.53 | $19.30 | 1,472,768 | — | — |
| 1977-04-07 | $16.54 | $19.31 | 836,800 | — | — |
| 1977-04-06 | $16.46 | $19.22 | 1,303,734 | — | — |
| 1977-04-05 | $16.40 | $19.15 | 1,847,654 | — | — |
| 1977-04-04 | $16.48 | $19.24 | 965,667 | — | — |
| 1977-04-01 | $16.61 | $19.40 | 1,780,710 | — | — |
| 1977-03-31 | $16.52 | $19.29 | 1,015,875 | — | — |
| 1977-03-30 | $16.53 | $19.30 | 2,542,198 | — | — |
| 1977-03-29 | $16.77 | $19.58 | 957,299 | — | — |
| 1977-03-28 | $16.69 | $19.48 | 1,216,707 | — | — |
| 1977-03-25 | $16.58 | $19.36 | 1,390,762 | — | — |
| 1977-03-24 | $16.74 | $19.55 | 1,611,677 | — | — |
| 1977-03-23 | $16.88 | $19.71 | 1,973,174 | — | — |
| 1977-03-22 | $17.06 | $19.92 | 1,733,850 | — | — |
| 1977-03-21 | $16.92 | $19.76 | 860,230 | — | — |
| 1977-03-18 | $16.94 | $19.78 | 1,400,803 | — | — |
| 1977-03-17 | $16.94 | $19.78 | 1,444,317 | — | — |
| 1977-03-16 | $16.97 | $19.82 | 2,195,763 | — | — |
| 1977-03-15 | $17.04 | $19.90 | 1,419,213 | — | — |
| 1977-03-14 | $16.97 | $19.82 | 1,188,256 | — | — |
| 1977-03-11 | $16.92 | $19.76 | 1,569,837 | — | — |
| 1977-03-10 | $17.00 | $19.85 | 2,391,574 | — | — |
| 1977-03-09 | $16.71 | $19.51 | 4,845,072 | — | — |
| 1977-03-08 | $16.74 | $19.55 | 2,083,632 | — | — |
| 1977-03-07 | $16.76 | $19.57 | 1,285,325 | — | — |
| 1977-03-04 | $16.61 | $19.40 | 2,204,131 | — | — |
| 1977-03-03 | $16.63 | $19.41 | 1,599,962 | — | — |
| 1977-03-02 | $16.52 | $19.29 | 1,199,971 | — | — |
| 1977-03-01 | $16.55 | $19.33 | 1,472,768 | — | — |
| 1977-02-28 | $16.49 | $19.26 | 866,925 | — | — |
| 1977-02-25 | $16.46 | $19.22 | 1,429,254 | — | — |
| 1977-02-24 | $16.46 | $19.22 | 868,598 | — | — |
| 1977-02-23 | $16.51 | $19.28 | 1,688,662 | — | — |
| 1977-02-22 | $16.48 | $19.24 | 1,871,085 | — | — |
| 1977-02-18 | $16.14 | $18.85 | 1,122,986 | — | — |
| 1977-02-17 | $16.16 | $18.87 | 1,163,152 | — | — |
| 1977-02-16 | $16.22 | $18.94 | 1,779,037 | — | — |
| 1977-02-15 | $16.27 | $19.00 | 1,631,760 | — | — |
| 1977-02-14 | $16.39 | $19.14 | 1,799,120 | — | — |
| 1977-02-11 | $15.95 | $18.63 | 1,303,734 | — | — |
| 1977-02-10 | $16.07 | $18.77 | 1,385,741 | — | — |
| 1977-02-09 | $16.01 | $18.70 | 1,675,274 | — | — |
| 1977-02-08 | $16.13 | $18.84 | 1,486,157 | — | — |
| 1977-02-07 | $16.16 | $18.87 | 1,133,027 | — | — |
| 1977-02-04 | $16.07 | $18.77 | 1,499,546 | — | — |
| 1977-02-03 | $16.20 | $18.92 | 1,362,310 | — | — |
| 1977-02-02 | $16.39 | $18.96 | 1,404,150 | — | — |
| 1977-02-01 | $16.52 | $19.12 | 1,466,074 | — | — |
| 1977-01-31 | $16.45 | $19.03 | 1,285,325 | — | — |
| 1977-01-28 | $16.28 | $18.84 | 1,454,358 | — | — |
| 1977-01-27 | $16.04 | $18.56 | 1,193,277 | — | — |
| 1977-01-26 | $16.03 | $18.55 | 1,762,301 | — | — |
| 1977-01-25 | $16.12 | $18.65 | 2,023,382 | — | — |
| 1977-01-24 | $16.24 | $18.79 | 1,944,723 | — | — |
| 1977-01-21 | $16.37 | $18.94 | 2,341,366 | — | — |
| 1977-01-20 | $16.31 | $18.87 | 1,733,850 | — | — |
| 1977-01-19 | $16.58 | $19.19 | 1,989,910 | — | — |
| 1977-01-18 | $16.45 | $19.03 | 2,130,493 | — | — |
| 1977-01-17 | $16.31 | $18.87 | 2,070,243 | — | — |
| 1977-01-14 | $16.16 | $18.70 | 1,896,189 | — | — |
| 1977-01-13 | $16.16 | $18.70 | 1,538,038 | — | — |
| 1977-01-12 | $16.07 | $18.60 | 1,901,210 | — | — |
| 1977-01-11 | $16.07 | $18.60 | 1,290,346 | — | — |
| 1977-01-10 | $16.21 | $18.75 | 1,265,242 | — | — |
| 1977-01-07 | $16.25 | $18.81 | 1,121,312 | — | — |
| 1977-01-06 | $16.37 | $18.94 | 1,082,819 | — | — |
| 1977-01-05 | $16.37 | $18.94 | 1,236,790 | — | — |
| 1977-01-04 | $16.31 | $18.87 | 1,509,587 | — | — |
| 1977-01-03 | $16.52 | $19.12 | 1,169,846 | — | — |