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 2026-09-02
- 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 | $21.00 | $21.00 | 600 | — | — |
| 1977-12-29 | $21.00 | $21.00 | 400 | — | — |
| 1977-12-28 | $21.00 | $21.00 | 2,500 | — | — |
| 1977-12-27 | $21.00 | $21.00 | 800 | — | — |
| 1977-12-23 | $21.00 | $21.00 | 600 | — | — |
| 1977-12-22 | $20.88 | $20.87 | 500 | — | — |
| 1977-12-21 | $21.00 | $21.00 | 100 | — | — |
| 1977-12-20 | $20.88 | $20.87 | 500 | — | — |
| 1977-12-19 | $20.75 | $20.75 | 3,000 | — | — |
| 1977-12-16 | $21.25 | $21.25 | 500 | — | — |
| 1977-12-15 | $21.25 | $21.25 | 1,200 | — | — |
| 1977-12-14 | $21.50 | $21.50 | 700 | — | — |
| 1977-12-13 | $21.63 | $21.62 | 600 | — | — |
| 1977-12-12 | $21.63 | $21.62 | 1,500 | — | — |
| 1977-12-09 | $21.63 | $21.62 | 400 | — | — |
| 1977-12-08 | $21.88 | $21.87 | 700 | — | — |
| 1977-12-07 | $21.88 | $21.87 | 600 | — | — |
| 1977-12-06 | $21.63 | $21.62 | 0 | — | — |
| 1977-12-05 | $21.63 | $21.62 | 2,100 | — | — |
| 1977-12-02 | $21.75 | $21.75 | 300 | — | — |
| 1977-12-01 | $21.50 | $21.50 | 400 | — | — |
| 1977-11-30 | $21.50 | $21.50 | 400 | — | — |
| 1977-11-29 | $21.38 | $21.37 | 100 | — | — |
| 1977-11-28 | $21.13 | $21.12 | 0 | — | — |
| 1977-11-25 | $21.13 | $21.12 | 1,900 | — | — |
| 1977-11-23 | $21.13 | $21.12 | 1,400 | — | — |
| 1977-11-22 | $22.00 | $22.00 | 600 | — | — |
| 1977-11-21 | $22.00 | $22.00 | 900 | — | — |
| 1977-11-18 | $21.75 | $21.75 | 0 | — | — |
| 1977-11-17 | $21.75 | $21.75 | 1,000 | — | — |
| 1977-11-16 | $21.88 | $21.87 | 2,400 | — | — |
| 1977-11-15 | $21.75 | $21.75 | 1,300 | — | — |
| 1977-11-14 | $21.88 | $21.87 | 700 | — | — |
| 1977-11-11 | $22.00 | $22.00 | 2,300 | — | — |
| 1977-11-10 | $21.50 | $21.50 | 1,700 | — | — |
| 1977-11-09 | $21.38 | $21.37 | 700 | — | — |
| 1977-11-08 | $21.50 | $21.50 | 400 | — | — |
| 1977-11-07 | $21.13 | $21.12 | 1,100 | — | — |
| 1977-11-04 | $21.00 | $21.00 | 1,000 | — | — |
| 1977-11-03 | $20.75 | $20.75 | 600 | — | — |
| 1977-11-02 | $21.13 | $21.12 | 0 | — | — |
| 1977-11-01 | $21.13 | $21.12 | 300 | — | — |
| 1977-10-31 | $21.00 | $21.00 | 900 | — | — |
| 1977-10-28 | $20.75 | $20.75 | 1,800 | — | — |
| 1977-10-27 | $21.00 | $21.00 | 1,700 | — | — |
| 1977-10-26 | $21.13 | $21.12 | 200 | — | — |
| 1977-10-25 | $21.13 | $21.12 | 2,600 | — | — |
| 1977-10-24 | $21.25 | $21.25 | 300 | — | — |
| 1977-10-21 | $21.50 | $21.50 | 0 | — | — |
| 1977-10-20 | $21.50 | $21.50 | 300 | — | — |
| 1977-10-19 | $21.25 | $21.25 | 800 | — | — |
| 1977-10-18 | $21.75 | $21.75 | 500 | — | — |
| 1977-10-17 | $21.50 | $21.50 | 300 | — | — |
| 1977-10-14 | $21.75 | $21.75 | 600 | — | — |
| 1977-10-13 | $21.50 | $21.50 | 300 | — | — |
| 1977-10-12 | $21.75 | $21.75 | 600 | — | — |
| 1977-10-11 | $21.75 | $21.75 | 800 | — | — |
| 1977-10-10 | $22.00 | $22.00 | 200 | — | — |
| 1977-10-07 | $22.00 | $22.00 | 1,100 | — | — |
| 1977-10-06 | $22.00 | $22.00 | 1,100 | — | — |
| 1977-10-05 | $22.00 | $22.00 | 1,400 | — | — |
| 1977-10-04 | $22.13 | $22.12 | 800 | — | — |
| 1977-10-03 | $22.00 | $22.00 | 2,500 | — | — |
| 1977-09-30 | $22.00 | $22.00 | 1,100 | — | — |
| 1977-09-29 | $22.00 | $22.00 | 1,200 | — | — |
| 1977-09-28 | $22.00 | $22.00 | 2,500 | — | — |
| 1977-09-27 | $21.75 | $21.75 | 300 | — | — |
| 1977-09-26 | $21.63 | $21.62 | 300 | — | — |
| 1977-09-23 | $21.38 | $21.37 | 700 | — | — |
| 1977-09-22 | $21.38 | $21.37 | 2,200 | — | — |
| 1977-09-21 | $21.63 | $21.62 | 600 | — | — |
| 1977-09-20 | $21.75 | $21.75 | 800 | — | — |
| 1977-09-19 | $21.88 | $21.87 | 900 | — | — |
| 1977-09-16 | $22.00 | $22.00 | 700 | — | — |
| 1977-09-15 | $22.00 | $22.00 | 700 | — | — |
| 1977-09-14 | $22.13 | $22.12 | 400 | — | — |
| 1977-09-13 | $22.38 | $22.38 | 400 | — | — |
| 1977-09-12 | $22.38 | $22.38 | 1,000 | — | — |
| 1977-09-09 | $22.13 | $22.12 | 400 | — | — |
| 1977-09-08 | $22.00 | $22.00 | 400 | — | — |
| 1977-09-07 | $22.13 | $22.12 | 700 | — | — |
| 1977-09-06 | $22.25 | $22.25 | 1,300 | — | — |
| 1977-09-02 | $22.00 | $22.00 | 5,000 | — | — |
| 1977-09-01 | $21.50 | $21.50 | 1,200 | — | — |
| 1977-08-31 | $21.50 | $21.50 | 900 | — | — |
| 1977-08-30 | $22.00 | $22.00 | 0 | — | — |
| 1977-08-29 | $22.00 | $22.00 | 2,600 | — | — |
| 1977-08-26 | $21.50 | $21.50 | 900 | — | — |
| 1977-08-25 | $21.38 | $21.37 | 700 | — | — |
| 1977-08-24 | $22.00 | $22.00 | 1,800 | — | — |
| 1977-08-23 | $22.00 | $22.00 | 2,400 | — | — |
| 1977-08-22 | $22.25 | $22.25 | 4,200 | — | — |
| 1977-08-19 | $22.25 | $22.25 | 6,100 | — | — |
| 1977-08-18 | $21.50 | $21.50 | 2,400 | — | — |
| 1977-08-17 | $21.00 | $21.00 | 1,700 | — | — |
| 1977-08-16 | $20.88 | $20.87 | 1,500 | — | — |
| 1977-08-15 | $20.75 | $20.75 | 11,900 | — | — |
| 1977-08-12 | $20.75 | $20.75 | 1,100 | — | — |
| 1977-08-11 | $20.88 | $20.87 | 1,500 | — | — |
| 1977-08-10 | $20.88 | $20.87 | 200 | — | — |
| 1977-08-09 | $20.75 | $20.75 | 1,300 | — | — |
| 1977-08-08 | $20.75 | $20.75 | 600 | — | — |
| 1977-08-05 | $20.75 | $20.75 | 800 | — | — |
| 1977-08-04 | $20.50 | $20.50 | 0 | — | — |
| 1977-08-03 | $20.50 | $20.50 | 400 | — | — |
| 1977-08-02 | $20.75 | $20.75 | 300 | — | — |
| 1977-08-01 | $20.75 | $20.75 | 800 | — | — |
| 1977-07-29 | $20.38 | $20.37 | 700 | — | — |
| 1977-07-28 | $20.25 | $20.25 | 1,500 | — | — |
| 1977-07-27 | $20.63 | $20.62 | 1,100 | — | — |
| 1977-07-26 | $20.63 | $20.62 | 2,000 | — | — |
| 1977-07-25 | $20.25 | $20.25 | 700 | — | — |
| 1977-07-22 | $20.25 | $20.25 | 4,900 | — | — |
| 1977-07-21 | $20.25 | $20.25 | 1,900 | — | — |
| 1977-07-20 | $20.00 | $20.00 | 1,400 | — | — |
| 1977-07-19 | $19.88 | $19.87 | 1,300 | — | — |
| 1977-07-18 | $20.00 | $20.00 | 1,300 | — | — |
| 1977-07-15 | $20.00 | $20.00 | 5,600 | — | — |
| 1977-07-13 | $20.00 | $20.00 | 1,200 | — | — |
| 1977-07-12 | $19.88 | $19.87 | 900 | — | — |
| 1977-07-11 | $20.00 | $20.00 | 1,200 | — | — |
| 1977-07-08 | $20.00 | $20.00 | 2,500 | — | — |
| 1977-07-07 | $20.00 | $20.00 | 800 | — | — |
| 1977-07-06 | $20.00 | $20.00 | 900 | — | — |
| 1977-07-05 | $20.00 | $20.00 | 3,700 | — | — |
| 1977-07-01 | $20.13 | $20.12 | 1,900 | — | — |
| 1977-06-30 | $20.00 | $20.00 | 4,500 | — | — |
| 1977-06-29 | $20.00 | $20.00 | 2,200 | — | — |
| 1977-06-28 | $20.00 | $20.00 | 3,500 | — | — |
| 1977-06-27 | $20.00 | $20.00 | 800 | — | — |
| 1977-06-24 | $20.00 | $20.00 | 2,900 | — | — |
| 1977-06-23 | $20.13 | $20.12 | 1,100 | — | — |
| 1977-06-22 | $20.00 | $20.00 | 1,600 | — | — |
| 1977-06-21 | $20.00 | $20.00 | 3,200 | — | — |
| 1977-06-20 | $20.13 | $20.12 | 1,200 | — | — |
| 1977-06-17 | $20.75 | $20.75 | 4,600 | — | — |
| 1977-06-16 | $20.50 | $20.50 | 2,400 | — | — |
| 1977-06-15 | $20.25 | $20.25 | 1,800 | — | — |
| 1977-06-14 | $20.13 | $20.12 | 5,000 | — | — |
| 1977-06-13 | $20.13 | $20.12 | 1,400 | — | — |
| 1977-06-10 | $20.13 | $20.12 | 1,600 | — | — |
| 1977-06-09 | $20.13 | $20.12 | 1,300 | — | — |
| 1977-06-08 | $20.25 | $20.25 | 1,300 | — | — |
| 1977-06-07 | $20.13 | $20.12 | 700 | — | — |
| 1977-06-06 | $20.25 | $20.25 | 3,400 | — | — |
| 1977-06-03 | $20.25 | $20.25 | 700 | — | — |
| 1977-06-02 | $20.13 | $20.12 | 3,200 | — | — |
| 1977-06-01 | $20.13 | $20.12 | 1,700 | — | — |
| 1977-05-31 | $20.00 | $20.00 | 2,600 | — | — |
| 1977-05-27 | $20.00 | $20.00 | 800 | — | — |
| 1977-05-26 | $20.38 | $20.37 | 1,800 | — | — |
| 1977-05-25 | $20.63 | $20.62 | 800 | — | — |
| 1977-05-24 | $20.63 | $20.62 | 2,200 | — | — |
| 1977-05-23 | $20.38 | $20.37 | 2,900 | — | — |
| 1977-05-20 | $20.75 | $20.75 | 1,600 | — | — |
| 1977-05-19 | $20.75 | $20.75 | 4,000 | — | — |
| 1977-05-18 | $20.75 | $20.75 | 2,400 | — | — |
| 1977-05-17 | $20.38 | $20.37 | 4,800 | — | — |
| 1977-05-16 | $20.50 | $20.50 | 2,600 | — | — |
| 1977-05-13 | $20.50 | $20.50 | 900 | — | — |
| 1977-05-12 | $20.38 | $20.37 | 600 | — | — |
| 1977-05-11 | $20.50 | $20.50 | 1,100 | — | — |
| 1977-05-10 | $20.50 | $20.50 | 1,100 | — | — |
| 1977-05-09 | $20.50 | $20.50 | 1,300 | — | — |
| 1977-05-06 | $20.50 | $20.50 | 900 | — | — |
| 1977-05-05 | $20.50 | $20.50 | 1,400 | — | — |
| 1977-05-04 | $20.50 | $20.50 | 1,500 | — | — |
| 1977-05-03 | $20.50 | $20.50 | 2,800 | — | — |
| 1977-05-02 | $20.50 | $20.50 | 300 | — | — |
| 1977-04-29 | $20.50 | $20.50 | 1,600 | — | — |
| 1977-04-28 | $20.50 | $20.50 | 2,400 | — | — |
| 1977-04-27 | $20.38 | $20.37 | 900 | — | — |
| 1977-04-26 | $20.50 | $20.50 | 1,900 | — | — |
| 1977-04-25 | $20.25 | $20.25 | 2,800 | — | — |
| 1977-04-22 | $20.50 | $20.50 | 300 | — | — |
| 1977-04-21 | $20.50 | $20.50 | 600 | — | — |
| 1977-04-20 | $20.38 | $20.37 | 1,200 | — | — |
| 1977-04-19 | $20.38 | $20.37 | 200 | — | — |
| 1977-04-18 | $20.13 | $20.12 | 0 | — | — |
| 1977-04-15 | $20.13 | $20.12 | 1,200 | — | — |
| 1977-04-14 | $20.13 | $20.12 | 2,000 | — | — |
| 1977-04-13 | $20.50 | $20.50 | 1,400 | — | — |
| 1977-04-12 | $20.38 | $20.37 | 600 | — | — |
| 1977-04-11 | $20.38 | $20.37 | 700 | — | — |
| 1977-04-07 | $20.50 | $20.50 | 1,300 | — | — |
| 1977-04-06 | $20.25 | $20.25 | 3,100 | — | — |
| 1977-04-05 | $20.63 | $20.62 | 1,000 | — | — |
| 1977-04-04 | $20.63 | $20.62 | 700 | — | — |
| 1977-04-01 | $20.63 | $20.62 | 400 | — | — |
| 1977-03-31 | $20.63 | $20.62 | 600 | — | — |
| 1977-03-30 | $20.63 | $20.62 | 900 | — | — |
| 1977-03-29 | $20.75 | $20.75 | 700 | — | — |
| 1977-03-28 | $20.63 | $20.62 | 1,800 | — | — |
| 1977-03-25 | $20.88 | $20.87 | 1,200 | — | — |
| 1977-03-24 | $20.88 | $20.87 | 600 | — | — |
| 1977-03-23 | $20.88 | $20.87 | 3,200 | — | — |
| 1977-03-22 | $20.63 | $20.62 | 1,200 | — | — |
| 1977-03-21 | $20.88 | $20.87 | 1,700 | — | — |
| 1977-03-18 | $21.00 | $21.00 | 800 | — | — |
| 1977-03-17 | $21.00 | $21.00 | 4,100 | — | — |
| 1977-03-16 | $21.00 | $21.00 | 3,600 | — | — |
| 1977-03-15 | $20.88 | $20.87 | 4,300 | — | — |
| 1977-03-14 | $20.25 | $20.25 | 4,200 | — | — |
| 1977-03-11 | $20.25 | $20.25 | 4,100 | — | — |
| 1977-03-10 | $20.13 | $20.12 | 2,100 | — | — |
| 1977-03-09 | $20.25 | $20.25 | 1,900 | — | — |
| 1977-03-08 | $20.38 | $20.37 | 2,800 | — | — |
| 1977-03-07 | $19.75 | $19.75 | 1,300 | — | — |
| 1977-03-04 | $19.13 | $19.12 | 900 | — | — |
| 1977-03-03 | $19.50 | $19.50 | 800 | — | — |
| 1977-03-02 | $19.50 | $19.50 | 400 | — | — |
| 1977-03-01 | $19.50 | $19.50 | 300 | — | — |
| 1977-02-28 | $19.50 | $19.50 | 400 | — | — |
| 1977-02-25 | $19.38 | $19.37 | 200 | — | — |
| 1977-02-24 | $19.38 | $19.37 | 100 | — | — |
| 1977-02-23 | $19.38 | $19.37 | 500 | — | — |
| 1977-02-22 | $19.25 | $19.25 | 300 | — | — |
| 1977-02-18 | $19.88 | $19.87 | 2,300 | — | — |
| 1977-02-17 | $20.00 | $20.00 | 600 | — | — |
| 1977-02-16 | $20.00 | $20.00 | 1,800 | — | — |
| 1977-02-15 | $19.88 | $19.87 | 1,500 | — | — |
| 1977-02-14 | $19.25 | $19.25 | 1,200 | — | — |
| 1977-02-11 | $19.25 | $19.25 | 0 | — | — |
| 1977-02-10 | $19.25 | $19.25 | 400 | — | — |
| 1977-02-09 | $19.25 | $19.25 | 0 | — | — |
| 1977-02-08 | $19.25 | $19.25 | 1,100 | — | — |
| 1977-02-07 | $18.88 | $18.87 | 400 | — | — |
| 1977-02-04 | $19.00 | $19.00 | 0 | — | — |
| 1977-02-03 | $19.00 | $19.00 | 0 | — | — |
| 1977-02-02 | $19.00 | $19.00 | 400 | — | — |
| 1977-02-01 | $19.00 | $19.00 | 200 | — | — |
| 1977-01-31 | $18.88 | $18.87 | 1,200 | — | — |
| 1977-01-28 | $19.25 | $19.25 | 0 | — | — |
| 1977-01-27 | $19.25 | $19.25 | 100 | — | — |
| 1977-01-26 | $19.13 | $19.12 | 500 | — | — |
| 1977-01-25 | $19.13 | $19.12 | 100 | — | — |
| 1977-01-24 | $19.00 | $19.00 | 400 | — | — |
| 1977-01-21 | $19.13 | $19.12 | 300 | — | — |
| 1977-01-20 | $19.50 | $19.50 | 0 | — | — |
| 1977-01-19 | $19.50 | $19.50 | 800 | — | — |
| 1977-01-18 | $19.63 | $19.62 | 300 | — | — |
| 1977-01-17 | $19.75 | $19.75 | 600 | — | — |
| 1977-01-14 | $19.63 | $19.62 | 300 | — | — |
| 1977-01-13 | $19.75 | $19.75 | 700 | — | — |
| 1977-01-12 | $19.88 | $19.87 | 100 | — | — |
| 1977-01-11 | $19.88 | $19.87 | 1,800 | — | — |
| 1977-01-10 | $19.63 | $19.62 | 0 | — | — |
| 1977-01-07 | $19.63 | $19.62 | 1,700 | — | — |
| 1977-01-06 | $19.75 | $19.75 | 0 | — | — |
| 1977-01-05 | $19.75 | $19.75 | 100 | — | — |
| 1977-01-04 | $20.00 | $20.00 | 400 | — | — |
| 1977-01-03 | $19.88 | $19.87 | 400 | — | — |