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 | $13.69 | $13.89 | 10,400 | — | — |
| 1977-12-29 | $13.63 | $13.83 | 10,000 | — | — |
| 1977-12-28 | $13.56 | $13.76 | 7,600 | — | — |
| 1977-12-27 | $13.38 | $13.57 | 7,600 | — | — |
| 1977-12-23 | $13.63 | $13.83 | 4,800 | — | — |
| 1977-12-22 | $13.63 | $13.83 | 11,400 | — | — |
| 1977-12-21 | $13.63 | $13.83 | 4,400 | — | — |
| 1977-12-20 | $13.50 | $13.70 | 16,800 | — | — |
| 1977-12-19 | $13.81 | $14.02 | 11,400 | — | — |
| 1977-12-16 | $13.69 | $13.89 | 8,600 | — | — |
| 1977-12-15 | $13.75 | $13.95 | 8,000 | — | — |
| 1977-12-14 | $13.69 | $13.89 | 10,600 | — | — |
| 1977-12-13 | $13.81 | $14.02 | 7,400 | — | — |
| 1977-12-12 | $13.63 | $13.83 | 8,000 | — | — |
| 1977-12-09 | $13.44 | $13.64 | 7,600 | — | — |
| 1977-12-08 | $13.38 | $13.57 | 11,600 | — | — |
| 1977-12-07 | $13.63 | $13.83 | 7,800 | — | — |
| 1977-12-06 | $13.88 | $14.08 | 21,800 | — | — |
| 1977-12-05 | $13.75 | $13.95 | 9,200 | — | — |
| 1977-12-02 | $13.56 | $13.76 | 12,200 | — | — |
| 1977-12-01 | $13.63 | $13.83 | 4,200 | — | — |
| 1977-11-30 | $13.50 | $13.70 | 8,400 | — | — |
| 1977-11-29 | $13.69 | $13.89 | 25,800 | — | — |
| 1977-11-28 | $13.69 | $13.89 | 23,200 | — | — |
| 1977-11-25 | $13.38 | $13.57 | 16,000 | — | — |
| 1977-11-23 | $13.38 | $13.57 | 19,600 | — | — |
| 1977-11-22 | $13.31 | $13.51 | 15,400 | — | — |
| 1977-11-21 | $13.13 | $13.32 | 43,400 | — | — |
| 1977-11-18 | $13.19 | $13.38 | 14,400 | — | — |
| 1977-11-17 | $13.25 | $13.45 | 13,000 | — | — |
| 1977-11-16 | $13.25 | $13.45 | 21,600 | — | — |
| 1977-11-15 | $13.31 | $13.51 | 35,400 | — | — |
| 1977-11-14 | $13.31 | $13.51 | 7,000 | — | — |
| 1977-11-11 | $13.31 | $13.51 | 7,000 | — | — |
| 1977-11-10 | $13.38 | $13.57 | 16,200 | — | — |
| 1977-11-09 | $13.31 | $13.51 | 11,000 | — | — |
| 1977-11-08 | $13.38 | $13.57 | 10,200 | — | — |
| 1977-11-07 | $13.38 | $13.57 | 8,400 | — | — |
| 1977-11-04 | $13.31 | $13.51 | 2,800 | — | — |
| 1977-11-03 | $13.25 | $13.45 | 5,200 | — | — |
| 1977-11-02 | $13.38 | $13.57 | 14,200 | — | — |
| 1977-11-01 | $13.38 | $13.57 | 13,000 | — | — |
| 1977-10-31 | $13.31 | $13.51 | 13,400 | — | — |
| 1977-10-28 | $13.25 | $13.45 | 7,800 | — | — |
| 1977-10-27 | $13.25 | $13.45 | 20,200 | — | — |
| 1977-10-26 | $13.13 | $13.32 | 9,000 | — | — |
| 1977-10-25 | $13.13 | $13.32 | 21,000 | — | — |
| 1977-10-24 | $13.38 | $13.57 | 8,600 | — | — |
| 1977-10-21 | $13.31 | $13.51 | 6,600 | — | — |
| 1977-10-20 | $13.25 | $13.45 | 11,000 | — | — |
| 1977-10-19 | $13.19 | $13.38 | 22,000 | — | — |
| 1977-10-18 | $13.63 | $13.83 | 27,000 | — | — |
| 1977-10-17 | $13.50 | $13.70 | 28,200 | — | — |
| 1977-10-14 | $13.50 | $13.70 | 7,400 | — | — |
| 1977-10-13 | $13.56 | $13.76 | 20,800 | — | — |
| 1977-10-12 | $13.75 | $13.95 | 8,600 | — | — |
| 1977-10-11 | $13.75 | $13.95 | 6,000 | — | — |
| 1977-10-10 | $13.56 | $13.76 | 7,800 | — | — |
| 1977-10-07 | $13.56 | $13.76 | 16,000 | — | — |
| 1977-10-06 | $13.56 | $13.76 | 27,800 | — | — |
| 1977-10-05 | $13.63 | $13.83 | 30,600 | — | — |
| 1977-10-04 | $13.56 | $13.76 | 7,600 | — | — |
| 1977-10-03 | $13.63 | $13.83 | 7,800 | — | — |
| 1977-09-30 | $13.50 | $13.70 | 45,800 | — | — |
| 1977-09-29 | $13.31 | $13.51 | 37,200 | — | — |
| 1977-09-28 | $13.63 | $13.83 | 9,000 | — | — |
| 1977-09-27 | $13.50 | $13.70 | 11,800 | — | — |
| 1977-09-26 | $13.50 | $13.70 | 4,000 | — | — |
| 1977-09-23 | $13.56 | $13.76 | 86,200 | — | — |
| 1977-09-22 | $13.81 | $14.02 | 8,400 | — | — |
| 1977-09-21 | $13.75 | $13.95 | 10,000 | — | — |
| 1977-09-20 | $13.69 | $13.89 | 10,600 | — | — |
| 1977-09-19 | $13.69 | $13.89 | 11,200 | — | — |
| 1977-09-16 | $13.50 | $13.70 | 15,000 | — | — |
| 1977-09-15 | $13.50 | $13.70 | 20,600 | — | — |
| 1977-09-14 | $13.44 | $13.64 | 16,800 | — | — |
| 1977-09-13 | $13.50 | $13.70 | 6,600 | — | — |
| 1977-09-12 | $13.56 | $13.76 | 32,800 | — | — |
| 1977-09-09 | $13.63 | $13.83 | 5,200 | — | — |
| 1977-09-08 | $13.75 | $13.95 | 5,000 | — | — |
| 1977-09-07 | $13.75 | $13.95 | 8,200 | — | — |
| 1977-09-06 | $13.75 | $13.95 | 6,000 | — | — |
| 1977-09-02 | $13.69 | $13.89 | 2,200 | — | — |
| 1977-09-01 | $13.75 | $13.95 | 5,200 | — | — |
| 1977-08-31 | $13.56 | $13.76 | 5,600 | — | — |
| 1977-08-30 | $13.69 | $13.89 | 7,800 | — | — |
| 1977-08-29 | $13.56 | $13.76 | 8,800 | — | — |
| 1977-08-26 | $13.63 | $13.83 | 3,800 | — | — |
| 1977-08-25 | $13.56 | $13.76 | 8,200 | — | — |
| 1977-08-24 | $13.56 | $13.76 | 7,200 | — | — |
| 1977-08-23 | $13.56 | $13.76 | 24,800 | — | — |
| 1977-08-22 | $13.69 | $13.89 | 8,400 | — | — |
| 1977-08-19 | $13.75 | $13.95 | 10,600 | — | — |
| 1977-08-18 | $13.56 | $13.76 | 4,800 | — | — |
| 1977-08-17 | $13.63 | $13.83 | 10,800 | — | — |
| 1977-08-16 | $13.63 | $13.83 | 13,600 | — | — |
| 1977-08-15 | $13.63 | $13.83 | 7,200 | — | — |
| 1977-08-12 | $13.63 | $13.83 | 5,000 | — | — |
| 1977-08-11 | $13.56 | $13.76 | 17,000 | — | — |
| 1977-08-10 | $13.63 | $13.83 | 13,200 | — | — |
| 1977-08-09 | $13.50 | $13.70 | 11,600 | — | — |
| 1977-08-08 | $13.50 | $13.70 | 13,600 | — | — |
| 1977-08-05 | $13.50 | $13.70 | 6,000 | — | — |
| 1977-08-04 | $13.63 | $13.83 | 6,800 | — | — |
| 1977-08-03 | $13.63 | $13.83 | 10,800 | — | — |
| 1977-08-02 | $13.81 | $14.02 | 10,800 | — | — |
| 1977-08-01 | $13.88 | $14.08 | 17,200 | — | — |
| 1977-07-29 | $13.94 | $14.14 | 8,600 | — | — |
| 1977-07-28 | $13.88 | $14.08 | 9,400 | — | — |
| 1977-07-27 | $14.00 | $14.21 | 8,600 | — | — |
| 1977-07-26 | $14.00 | $14.21 | 12,600 | — | — |
| 1977-07-25 | $14.00 | $14.21 | 11,000 | — | — |
| 1977-07-22 | $13.88 | $14.08 | 17,000 | — | — |
| 1977-07-21 | $13.88 | $14.08 | 20,400 | — | — |
| 1977-07-20 | $13.88 | $14.08 | 35,200 | — | — |
| 1977-07-19 | $13.88 | $14.08 | 53,600 | — | — |
| 1977-07-18 | $14.19 | $14.40 | 24,800 | — | — |
| 1977-07-15 | $14.13 | $14.33 | 23,400 | — | — |
| 1977-07-13 | $14.13 | $14.33 | 7,200 | — | — |
| 1977-07-12 | $14.13 | $14.33 | 5,400 | — | — |
| 1977-07-11 | $14.06 | $14.27 | 14,600 | — | — |
| 1977-07-08 | $14.13 | $14.33 | 10,000 | — | — |
| 1977-07-07 | $14.06 | $14.27 | 5,400 | — | — |
| 1977-07-06 | $14.13 | $14.33 | 9,800 | — | — |
| 1977-07-05 | $14.13 | $14.33 | 6,000 | — | — |
| 1977-07-01 | $14.19 | $14.40 | 9,200 | — | — |
| 1977-06-30 | $14.19 | $14.40 | 4,800 | — | — |
| 1977-06-29 | $14.13 | $14.33 | 153,800 | — | — |
| 1977-06-28 | $14.19 | $14.40 | 5,400 | — | — |
| 1977-06-27 | $14.06 | $14.27 | 9,200 | — | — |
| 1977-06-24 | $14.00 | $14.21 | 11,400 | — | — |
| 1977-06-23 | $14.38 | $14.59 | 7,200 | — | — |
| 1977-06-22 | $14.13 | $14.33 | 21,000 | — | — |
| 1977-06-21 | $13.88 | $14.08 | 12,400 | — | — |
| 1977-06-20 | $14.06 | $14.27 | 10,000 | — | — |
| 1977-06-17 | $14.00 | $14.21 | 16,200 | — | — |
| 1977-06-16 | $13.88 | $14.08 | 17,000 | — | — |
| 1977-06-15 | $14.00 | $14.21 | 10,000 | — | — |
| 1977-06-14 | $13.94 | $14.14 | 3,200 | — | — |
| 1977-06-13 | $14.06 | $14.27 | 29,600 | — | — |
| 1977-06-10 | $14.06 | $14.27 | 5,400 | — | — |
| 1977-06-09 | $13.75 | $13.95 | 7,400 | — | — |
| 1977-06-08 | $13.63 | $13.83 | 17,800 | — | — |
| 1977-06-07 | $13.50 | $13.70 | 21,400 | — | — |
| 1977-06-06 | $13.44 | $13.64 | 8,400 | — | — |
| 1977-06-03 | $13.56 | $13.76 | 7,200 | — | — |
| 1977-06-02 | $13.31 | $13.51 | 58,600 | — | — |
| 1977-06-01 | $13.38 | $13.57 | 36,000 | — | — |
| 1977-05-31 | $13.88 | $14.08 | 4,600 | — | — |
| 1977-05-27 | $13.88 | $14.08 | 10,000 | — | — |
| 1977-05-26 | $13.94 | $14.14 | 10,800 | — | — |
| 1977-05-25 | $14.00 | $14.21 | 12,200 | — | — |
| 1977-05-24 | $14.00 | $14.21 | 16,000 | — | — |
| 1977-05-23 | $14.31 | $14.52 | 6,200 | — | — |
| 1977-05-20 | $14.25 | $14.46 | 10,400 | — | — |
| 1977-05-19 | $14.00 | $14.21 | 5,400 | — | — |
| 1977-05-18 | $13.75 | $13.95 | 15,200 | — | — |
| 1977-05-17 | $13.75 | $13.95 | 30,400 | — | — |
| 1977-05-16 | $13.50 | $13.70 | 17,400 | — | — |
| 1977-05-13 | $13.50 | $13.70 | 20,800 | — | — |
| 1977-05-12 | $13.38 | $13.57 | 7,000 | — | — |
| 1977-05-11 | $13.31 | $13.51 | 7,600 | — | — |
| 1977-05-10 | $13.38 | $13.57 | 23,600 | — | — |
| 1977-05-09 | $13.44 | $13.64 | 34,800 | — | — |
| 1977-05-06 | $13.44 | $13.64 | 7,400 | — | — |
| 1977-05-05 | $13.44 | $13.64 | 39,200 | — | — |
| 1977-05-04 | $13.38 | $13.57 | 14,200 | — | — |
| 1977-05-03 | $13.38 | $13.57 | 11,400 | — | — |
| 1977-05-02 | $13.38 | $13.57 | 37,800 | — | — |
| 1977-04-29 | $13.31 | $13.51 | 13,000 | — | — |
| 1977-04-28 | $13.38 | $13.57 | 15,800 | — | — |
| 1977-04-27 | $13.38 | $13.57 | 18,200 | — | — |
| 1977-04-26 | $13.38 | $13.57 | 13,600 | — | — |
| 1977-04-25 | $13.38 | $13.57 | 19,000 | — | — |
| 1977-04-22 | $13.31 | $13.51 | 17,600 | — | — |
| 1977-04-21 | $13.38 | $13.57 | 10,200 | — | — |
| 1977-04-20 | $13.38 | $13.57 | 16,600 | — | — |
| 1977-04-19 | $13.31 | $13.51 | 21,000 | — | — |
| 1977-04-18 | $13.44 | $13.64 | 21,800 | — | — |
| 1977-04-15 | $13.44 | $13.64 | 283,200 | — | — |
| 1977-04-14 | $13.44 | $13.64 | 15,000 | — | — |
| 1977-04-13 | $13.38 | $13.57 | 13,400 | — | — |
| 1977-04-12 | $13.44 | $13.64 | 31,600 | — | — |
| 1977-04-11 | $13.44 | $13.64 | 56,400 | — | — |
| 1977-04-07 | $13.44 | $13.64 | 12,800 | — | — |
| 1977-04-06 | $13.44 | $13.64 | 20,600 | — | — |
| 1977-04-05 | $13.44 | $13.64 | 7,000 | — | — |
| 1977-04-04 | $13.44 | $13.64 | 24,800 | — | — |
| 1977-04-01 | $13.44 | $13.64 | 21,600 | — | — |
| 1977-03-31 | $13.44 | $13.64 | 11,800 | — | — |
| 1977-03-30 | $13.44 | $13.64 | 11,000 | — | — |
| 1977-03-29 | $13.44 | $13.64 | 14,800 | — | — |
| 1977-03-28 | $13.44 | $13.64 | 12,800 | — | — |
| 1977-03-25 | $13.38 | $13.57 | 17,000 | — | — |
| 1977-03-24 | $13.44 | $13.64 | 8,000 | — | — |
| 1977-03-23 | $13.31 | $13.51 | 12,000 | — | — |
| 1977-03-22 | $13.44 | $13.64 | 76,400 | — | — |
| 1977-03-21 | $13.50 | $13.70 | 19,200 | — | — |
| 1977-03-18 | $13.44 | $13.64 | 496,000 | — | — |
| 1977-03-17 | $13.56 | $13.76 | 34,400 | — | — |
| 1977-03-16 | $13.50 | $13.70 | 34,400 | — | — |
| 1977-03-15 | $13.63 | $13.83 | 22,400 | — | — |
| 1977-03-14 | $13.75 | $13.95 | 37,400 | — | — |
| 1977-03-11 | $13.75 | $13.95 | 10,000 | — | — |
| 1977-03-10 | $13.81 | $14.02 | 26,800 | — | — |
| 1977-03-09 | $13.88 | $14.08 | 10,600 | — | — |
| 1977-03-08 | $14.00 | $14.21 | 14,400 | — | — |
| 1977-03-07 | $14.00 | $14.21 | 19,800 | — | — |
| 1977-03-04 | $13.94 | $14.14 | 81,600 | — | — |
| 1977-03-03 | $14.13 | $14.33 | 5,600 | — | — |
| 1977-03-02 | $14.19 | $14.40 | 5,000 | — | — |
| 1977-03-01 | $14.00 | $14.21 | 12,200 | — | — |
| 1977-02-28 | $13.94 | $14.14 | 8,400 | — | — |
| 1977-02-25 | $14.06 | $14.27 | 23,600 | — | — |
| 1977-02-24 | $14.00 | $14.21 | 6,000 | — | — |
| 1977-02-23 | $13.94 | $14.14 | 14,200 | — | — |
| 1977-02-22 | $13.81 | $14.02 | 15,600 | — | — |
| 1977-02-18 | $13.81 | $14.02 | 25,600 | — | — |
| 1977-02-17 | $13.88 | $14.08 | 35,200 | — | — |
| 1977-02-16 | $14.06 | $14.27 | 24,400 | — | — |
| 1977-02-15 | $14.13 | $14.33 | 13,400 | — | — |
| 1977-02-14 | $14.25 | $14.46 | 11,600 | — | — |
| 1977-02-11 | $14.06 | $14.27 | 11,000 | — | — |
| 1977-02-10 | $14.19 | $14.40 | 8,200 | — | — |
| 1977-02-09 | $14.19 | $14.40 | 10,400 | — | — |
| 1977-02-08 | $14.25 | $14.46 | 12,200 | — | — |
| 1977-02-07 | $14.06 | $14.27 | 19,400 | — | — |
| 1977-02-04 | $14.00 | $14.21 | 35,800 | — | — |
| 1977-02-03 | $14.25 | $14.46 | 13,800 | — | — |
| 1977-02-02 | $14.25 | $14.46 | 84,200 | — | — |
| 1977-02-01 | $14.44 | $14.65 | 9,600 | — | — |
| 1977-01-31 | $14.44 | $14.65 | 14,200 | — | — |
| 1977-01-28 | $14.31 | $14.52 | 11,000 | — | — |
| 1977-01-27 | $14.50 | $14.71 | 11,400 | — | — |
| 1977-01-26 | $14.69 | $14.90 | 14,600 | — | — |
| 1977-01-25 | $14.75 | $14.97 | 13,400 | — | — |
| 1977-01-24 | $14.88 | $15.09 | 16,000 | — | — |
| 1977-01-21 | $14.94 | $15.16 | 9,000 | — | — |
| 1977-01-20 | $14.88 | $15.09 | 10,400 | — | — |
| 1977-01-19 | $15.00 | $15.22 | 31,000 | — | — |
| 1977-01-18 | $15.19 | $15.41 | 9,600 | — | — |
| 1977-01-17 | $15.25 | $15.48 | 9,600 | — | — |
| 1977-01-14 | $15.25 | $15.48 | 20,600 | — | — |
| 1977-01-13 | $15.13 | $15.35 | 18,400 | — | — |
| 1977-01-12 | $15.25 | $15.48 | 9,200 | — | — |
| 1977-01-11 | $15.31 | $15.54 | 7,800 | — | — |
| 1977-01-10 | $15.38 | $15.60 | 14,400 | — | — |
| 1977-01-07 | $15.38 | $15.60 | 20,400 | — | — |
| 1977-01-06 | $15.31 | $15.54 | 11,400 | — | — |
| 1977-01-05 | $15.00 | $15.22 | 22,200 | — | — |
| 1977-01-04 | $15.13 | $15.35 | 17,600 | — | — |
| 1977-01-03 | $15.00 | $15.22 | 6,000 | — | — |