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 | $13.50 | $13.85 | 9,400 | — | — |
| 1977-12-29 | $13.75 | $14.10 | 6,400 | — | — |
| 1977-12-28 | $13.88 | $14.23 | 3,900 | — | — |
| 1977-12-27 | $13.75 | $14.10 | 5,500 | — | — |
| 1977-12-23 | $13.88 | $14.23 | 6,000 | — | — |
| 1977-12-22 | $13.63 | $13.98 | 12,200 | — | — |
| 1977-12-21 | $13.75 | $14.10 | 11,300 | — | — |
| 1977-12-20 | $13.88 | $14.23 | 8,400 | — | — |
| 1977-12-19 | $14.00 | $14.36 | 6,800 | — | — |
| 1977-12-16 | $13.88 | $14.23 | 4,100 | — | — |
| 1977-12-15 | $13.88 | $14.23 | 5,300 | — | — |
| 1977-12-14 | $13.88 | $14.23 | 10,900 | — | — |
| 1977-12-13 | $13.75 | $14.10 | 19,700 | — | — |
| 1977-12-12 | $13.63 | $13.98 | 7,500 | — | — |
| 1977-12-09 | $13.75 | $14.10 | 15,200 | — | — |
| 1977-12-08 | $13.50 | $13.85 | 8,900 | — | — |
| 1977-12-07 | $13.63 | $13.98 | 21,900 | — | — |
| 1977-12-06 | $13.50 | $13.85 | 15,700 | — | — |
| 1977-12-05 | $13.63 | $13.98 | 16,500 | — | — |
| 1977-12-02 | $13.38 | $13.72 | 14,800 | — | — |
| 1977-12-01 | $13.13 | $13.46 | 6,600 | — | — |
| 1977-11-30 | $13.00 | $13.33 | 15,700 | — | — |
| 1977-11-29 | $13.00 | $13.33 | 21,100 | — | — |
| 1977-11-28 | $13.25 | $13.59 | 10,500 | — | — |
| 1977-11-25 | $13.38 | $13.72 | 5,400 | — | — |
| 1977-11-23 | $13.13 | $13.46 | 5,800 | — | — |
| 1977-11-22 | $13.25 | $13.59 | 14,100 | — | — |
| 1977-11-21 | $13.00 | $13.33 | 22,100 | — | — |
| 1977-11-18 | $12.38 | $12.69 | 8,500 | — | — |
| 1977-11-17 | $12.38 | $12.69 | 12,300 | — | — |
| 1977-11-16 | $12.38 | $12.69 | 9,500 | — | — |
| 1977-11-15 | $12.50 | $12.82 | 11,600 | — | — |
| 1977-11-14 | $12.38 | $12.69 | 13,000 | — | — |
| 1977-11-11 | $12.25 | $12.57 | 20,000 | — | — |
| 1977-11-10 | $12.00 | $12.31 | 11,800 | — | — |
| 1977-11-09 | $11.88 | $12.18 | 9,900 | — | — |
| 1977-11-08 | $11.88 | $12.18 | 18,700 | — | — |
| 1977-11-07 | $12.25 | $12.57 | 15,200 | — | — |
| 1977-11-04 | $11.50 | $11.80 | 20,800 | — | — |
| 1977-11-03 | $11.13 | $11.41 | 6,900 | — | — |
| 1977-11-02 | $11.13 | $11.41 | 12,200 | — | — |
| 1977-11-01 | $11.25 | $11.54 | 24,600 | — | — |
| 1977-10-31 | $11.63 | $11.92 | 22,400 | — | — |
| 1977-10-28 | $11.75 | $12.05 | 6,200 | — | — |
| 1977-10-27 | $11.88 | $12.18 | 8,500 | — | — |
| 1977-10-26 | $11.88 | $12.18 | 5,300 | — | — |
| 1977-10-25 | $11.88 | $12.18 | 9,700 | — | — |
| 1977-10-24 | $12.00 | $12.31 | 6,000 | — | — |
| 1977-10-21 | $12.00 | $12.31 | 4,600 | — | — |
| 1977-10-20 | $12.00 | $12.31 | 9,200 | — | — |
| 1977-10-19 | $11.88 | $12.18 | 16,600 | — | — |
| 1977-10-18 | $12.00 | $12.31 | 6,800 | — | — |
| 1977-10-17 | $12.00 | $12.31 | 13,600 | — | — |
| 1977-10-14 | $11.88 | $12.18 | 4,900 | — | — |
| 1977-10-13 | $11.75 | $12.05 | 11,100 | — | — |
| 1977-10-12 | $11.75 | $12.05 | 8,300 | — | — |
| 1977-10-11 | $11.75 | $12.05 | 10,900 | — | — |
| 1977-10-10 | $11.63 | $11.92 | 14,600 | — | — |
| 1977-10-07 | $11.88 | $12.18 | 4,400 | — | — |
| 1977-10-06 | $11.75 | $12.05 | 27,000 | — | — |
| 1977-10-05 | $11.88 | $12.18 | 9,500 | — | — |
| 1977-10-04 | $11.75 | $12.05 | 13,500 | — | — |
| 1977-10-03 | $12.00 | $12.31 | 13,600 | — | — |
| 1977-09-30 | $11.88 | $12.18 | 17,500 | — | — |
| 1977-09-29 | $11.75 | $12.05 | 26,900 | — | — |
| 1977-09-28 | $11.75 | $12.05 | 37,600 | — | — |
| 1977-09-27 | $12.00 | $12.31 | 101,700 | — | — |
| 1977-09-26 | $11.50 | $11.80 | 116,700 | — | — |
| 1977-09-23 | $13.00 | $13.33 | 17,900 | — | — |
| 1977-09-22 | $13.25 | $13.59 | 7,000 | — | — |
| 1977-09-21 | $13.13 | $13.46 | 8,400 | — | — |
| 1977-09-20 | $13.63 | $13.98 | 9,600 | — | — |
| 1977-09-19 | $13.63 | $13.98 | 6,800 | — | — |
| 1977-09-16 | $13.63 | $13.98 | 10,800 | — | — |
| 1977-09-15 | $13.50 | $13.85 | 15,300 | — | — |
| 1977-09-14 | $13.00 | $13.33 | 26,900 | — | — |
| 1977-09-13 | $12.88 | $13.21 | 10,600 | — | — |
| 1977-09-12 | $12.50 | $12.82 | 7,200 | — | — |
| 1977-09-09 | $12.63 | $12.95 | 35,800 | — | — |
| 1977-09-08 | $12.75 | $13.08 | 9,700 | — | — |
| 1977-09-07 | $12.75 | $13.08 | 23,000 | — | — |
| 1977-09-06 | $13.13 | $13.46 | 11,600 | — | — |
| 1977-09-02 | $13.13 | $13.46 | 31,000 | — | — |
| 1977-09-01 | $13.25 | $13.59 | 10,200 | — | — |
| 1977-08-31 | $13.38 | $13.72 | 17,300 | — | — |
| 1977-08-30 | $13.50 | $13.85 | 6,800 | — | — |
| 1977-08-29 | $13.50 | $13.85 | 10,000 | — | — |
| 1977-08-26 | $13.63 | $13.98 | 13,700 | — | — |
| 1977-08-25 | $14.13 | $14.49 | 11,500 | — | — |
| 1977-08-24 | $14.38 | $14.75 | 10,700 | — | — |
| 1977-08-23 | $14.38 | $14.75 | 13,800 | — | — |
| 1977-08-22 | $14.50 | $14.87 | 8,000 | — | — |
| 1977-08-19 | $14.63 | $15.00 | 10,300 | — | — |
| 1977-08-18 | $14.38 | $14.75 | 16,300 | — | — |
| 1977-08-17 | $14.25 | $14.62 | 6,400 | — | — |
| 1977-08-16 | $14.25 | $14.62 | 14,300 | — | — |
| 1977-08-15 | $13.88 | $14.23 | 6,700 | — | — |
| 1977-08-12 | $13.63 | $13.98 | 11,600 | — | — |
| 1977-08-11 | $13.75 | $14.10 | 16,300 | — | — |
| 1977-08-10 | $13.63 | $13.98 | 4,900 | — | — |
| 1977-08-09 | $13.63 | $13.98 | 6,300 | — | — |
| 1977-08-08 | $13.75 | $14.10 | 6,100 | — | — |
| 1977-08-05 | $13.88 | $14.23 | 7,800 | — | — |
| 1977-08-04 | $14.00 | $14.36 | 9,400 | — | — |
| 1977-08-03 | $13.88 | $14.23 | 13,200 | — | — |
| 1977-08-02 | $13.25 | $13.59 | 45,700 | — | — |
| 1977-08-01 | $13.13 | $13.46 | 62,500 | — | — |
| 1977-07-29 | $14.00 | $14.36 | 17,700 | — | — |
| 1977-07-28 | $14.25 | $14.62 | 6,200 | — | — |
| 1977-07-27 | $14.50 | $14.87 | 12,100 | — | — |
| 1977-07-26 | $14.63 | $15.00 | 5,800 | — | — |
| 1977-07-25 | $14.63 | $15.00 | 6,900 | — | — |
| 1977-07-22 | $14.75 | $15.13 | 4,000 | — | — |
| 1977-07-21 | $14.88 | $15.26 | 6,800 | — | — |
| 1977-07-20 | $14.63 | $15.00 | 6,300 | — | — |
| 1977-07-19 | $14.50 | $14.87 | 14,700 | — | — |
| 1977-07-18 | $14.63 | $15.00 | 39,000 | — | — |
| 1977-07-15 | $15.00 | $15.39 | 7,200 | — | — |
| 1977-07-13 | $14.75 | $15.13 | 10,800 | — | — |
| 1977-07-12 | $14.75 | $15.13 | 5,200 | — | — |
| 1977-07-11 | $14.75 | $15.13 | 2,000 | — | — |
| 1977-07-08 | $14.88 | $15.26 | 18,200 | — | — |
| 1977-07-07 | $14.75 | $15.13 | 2,000 | — | — |
| 1977-07-06 | $14.75 | $15.13 | 6,900 | — | — |
| 1977-07-05 | $14.75 | $15.13 | 24,700 | — | — |
| 1977-07-01 | $15.00 | $15.39 | 11,600 | — | — |
| 1977-06-30 | $15.13 | $15.51 | 7,900 | — | — |
| 1977-06-29 | $15.38 | $15.77 | 7,700 | — | — |
| 1977-06-28 | $15.25 | $15.64 | 15,200 | — | — |
| 1977-06-27 | $15.38 | $15.77 | 17,800 | — | — |
| 1977-06-24 | $15.13 | $15.51 | 25,400 | — | — |
| 1977-06-23 | $14.88 | $15.26 | 10,400 | — | — |
| 1977-06-22 | $15.13 | $15.51 | 32,500 | — | — |
| 1977-06-21 | $15.00 | $15.39 | 8,500 | — | — |
| 1977-06-20 | $14.75 | $15.13 | 7,300 | — | — |
| 1977-06-17 | $14.75 | $15.13 | 9,400 | — | — |
| 1977-06-16 | $15.00 | $15.39 | 6,200 | — | — |
| 1977-06-15 | $15.00 | $15.39 | 8,100 | — | — |
| 1977-06-14 | $15.00 | $15.39 | 13,000 | — | — |
| 1977-06-13 | $14.75 | $15.13 | 14,500 | — | — |
| 1977-06-10 | $14.75 | $15.13 | 5,700 | — | — |
| 1977-06-09 | $14.88 | $15.26 | 14,300 | — | — |
| 1977-06-08 | $15.00 | $15.39 | 17,600 | — | — |
| 1977-06-07 | $14.75 | $15.13 | 10,800 | — | — |
| 1977-06-06 | $14.75 | $15.13 | 33,200 | — | — |
| 1977-06-03 | $14.75 | $15.13 | 58,500 | — | — |
| 1977-06-02 | $14.88 | $15.26 | 33,100 | — | — |
| 1977-06-01 | $14.38 | $14.75 | 14,100 | — | — |
| 1977-05-31 | $14.13 | $14.49 | 21,800 | — | — |
| 1977-05-27 | $14.13 | $14.49 | 18,000 | — | — |
| 1977-05-26 | $13.88 | $14.23 | 8,700 | — | — |
| 1977-05-25 | $13.88 | $14.23 | 22,100 | — | — |
| 1977-05-24 | $13.88 | $14.23 | 10,300 | — | — |
| 1977-05-23 | $14.00 | $14.36 | 10,100 | — | — |
| 1977-05-20 | $14.00 | $14.36 | 8,600 | — | — |
| 1977-05-19 | $14.00 | $14.36 | 9,900 | — | — |
| 1977-05-18 | $14.00 | $14.36 | 33,600 | — | — |
| 1977-05-17 | $13.88 | $14.23 | 7,500 | — | — |
| 1977-05-16 | $13.75 | $14.10 | 5,400 | — | — |
| 1977-05-13 | $13.75 | $14.10 | 3,300 | — | — |
| 1977-05-12 | $13.75 | $14.10 | 5,200 | — | — |
| 1977-05-11 | $13.75 | $14.10 | 5,600 | — | — |
| 1977-05-10 | $13.88 | $14.23 | 12,000 | — | — |
| 1977-05-09 | $13.75 | $14.10 | 4,800 | — | — |
| 1977-05-06 | $13.75 | $14.10 | 8,400 | — | — |
| 1977-05-05 | $13.88 | $14.23 | 28,200 | — | — |
| 1977-05-04 | $13.75 | $14.10 | 24,600 | — | — |
| 1977-05-03 | $13.75 | $14.10 | 29,200 | — | — |
| 1977-05-02 | $13.25 | $13.59 | 42,700 | — | — |
| 1977-04-29 | $12.50 | $12.82 | 32,100 | — | — |
| 1977-04-28 | $13.00 | $13.33 | 14,400 | — | — |
| 1977-04-27 | $13.38 | $13.72 | 7,900 | — | — |
| 1977-04-26 | $13.13 | $13.46 | 14,600 | — | — |
| 1977-04-25 | $13.25 | $13.59 | 18,400 | — | — |
| 1977-04-22 | $14.00 | $14.36 | 18,000 | — | — |
| 1977-04-21 | $13.88 | $14.23 | 25,200 | — | — |
| 1977-04-20 | $13.75 | $14.10 | 21,900 | — | — |
| 1977-04-19 | $13.38 | $13.72 | 19,200 | — | — |
| 1977-04-18 | $13.13 | $13.46 | 24,400 | — | — |
| 1977-04-15 | $13.38 | $13.72 | 20,500 | — | — |
| 1977-04-14 | $13.38 | $13.72 | 89,800 | — | — |
| 1977-04-13 | $13.38 | $13.72 | 46,100 | — | — |
| 1977-04-12 | $13.25 | $13.59 | 36,600 | — | — |
| 1977-04-11 | $13.38 | $13.72 | 80,300 | — | — |
| 1977-04-07 | $12.38 | $12.69 | 23,800 | — | — |
| 1977-04-06 | $12.50 | $12.82 | 57,500 | — | — |
| 1977-04-05 | $11.88 | $12.18 | 15,500 | — | — |
| 1977-04-04 | $11.75 | $12.05 | 24,000 | — | — |
| 1977-04-01 | $11.63 | $11.92 | 17,300 | — | — |
| 1977-03-31 | $11.38 | $11.67 | 16,300 | — | — |
| 1977-03-30 | $11.38 | $11.67 | 8,900 | — | — |
| 1977-03-29 | $11.25 | $11.54 | 7,400 | — | — |
| 1977-03-28 | $11.13 | $11.41 | 8,900 | — | — |
| 1977-03-25 | $11.50 | $11.80 | 9,500 | — | — |
| 1977-03-24 | $11.38 | $11.67 | 6,900 | — | — |
| 1977-03-23 | $11.50 | $11.80 | 15,500 | — | — |
| 1977-03-22 | $11.50 | $11.80 | 13,100 | — | — |
| 1977-03-21 | $11.38 | $11.67 | 14,600 | — | — |
| 1977-03-18 | $11.00 | $11.28 | 28,800 | — | — |
| 1977-03-17 | $11.50 | $11.80 | 67,400 | — | — |
| 1977-03-16 | $10.88 | $11.16 | 14,400 | — | — |
| 1977-03-15 | $10.75 | $11.03 | 8,200 | — | — |
| 1977-03-14 | $10.75 | $11.03 | 11,800 | — | — |
| 1977-03-11 | $10.75 | $11.03 | 9,000 | — | — |
| 1977-03-10 | $10.75 | $11.03 | 28,200 | — | — |
| 1977-03-09 | $10.75 | $11.03 | 6,700 | — | — |
| 1977-03-08 | $10.75 | $11.03 | 19,000 | — | — |
| 1977-03-07 | $10.63 | $10.90 | 17,500 | — | — |
| 1977-03-04 | $10.63 | $10.90 | 12,600 | — | — |
| 1977-03-03 | $10.75 | $11.03 | 7,200 | — | — |
| 1977-03-02 | $10.75 | $11.03 | 21,300 | — | — |
| 1977-03-01 | $10.75 | $11.03 | 18,700 | — | — |
| 1977-02-28 | $10.63 | $10.90 | 26,200 | — | — |
| 1977-02-25 | $10.50 | $10.77 | 8,300 | — | — |
| 1977-02-24 | $10.38 | $10.64 | 4,600 | — | — |
| 1977-02-23 | $10.50 | $10.77 | 11,200 | — | — |
| 1977-02-22 | $10.38 | $10.64 | 10,000 | — | — |
| 1977-02-18 | $10.38 | $10.64 | 8,200 | — | — |
| 1977-02-17 | $10.38 | $10.64 | 16,800 | — | — |
| 1977-02-16 | $10.25 | $10.51 | 20,400 | — | — |
| 1977-02-15 | $10.38 | $10.64 | 14,500 | — | — |
| 1977-02-14 | $10.00 | $10.26 | 18,900 | — | — |
| 1977-02-11 | $10.00 | $10.26 | 12,200 | — | — |
| 1977-02-10 | $10.00 | $10.26 | 11,300 | — | — |
| 1977-02-09 | $10.38 | $10.64 | 12,200 | — | — |
| 1977-02-08 | $10.38 | $10.64 | 11,600 | — | — |
| 1977-02-07 | $10.38 | $10.64 | 23,800 | — | — |
| 1977-02-04 | $10.25 | $10.51 | 12,800 | — | — |
| 1977-02-03 | $10.38 | $10.64 | 22,300 | — | — |
| 1977-02-02 | $10.75 | $11.03 | 44,100 | — | — |
| 1977-02-01 | $10.88 | $11.16 | 92,100 | — | — |
| 1977-01-31 | $10.75 | $11.03 | 153,800 | — | — |
| 1977-01-28 | $9.50 | $9.74 | 11,100 | — | — |
| 1977-01-27 | $9.75 | $10.00 | 11,300 | — | — |
| 1977-01-26 | $9.63 | $9.87 | 13,700 | — | — |
| 1977-01-25 | $9.63 | $9.87 | 9,200 | — | — |
| 1977-01-24 | $9.63 | $9.87 | 31,600 | — | — |
| 1977-01-21 | $10.25 | $10.51 | 113,200 | — | — |
| 1977-01-20 | $9.88 | $10.13 | 7,100 | — | — |
| 1977-01-19 | $9.88 | $10.13 | 26,500 | — | — |
| 1977-01-18 | $10.13 | $10.39 | 33,000 | — | — |
| 1977-01-17 | $9.88 | $10.13 | 28,100 | — | — |
| 1977-01-14 | $9.50 | $9.74 | 21,800 | — | — |
| 1977-01-13 | $9.50 | $9.74 | 21,000 | — | — |
| 1977-01-12 | $9.25 | $9.49 | 10,300 | — | — |
| 1977-01-11 | $9.25 | $9.49 | 19,100 | — | — |
| 1977-01-10 | $9.13 | $9.36 | 24,300 | — | — |
| 1977-01-07 | $9.00 | $9.23 | 9,100 | — | — |
| 1977-01-06 | $9.00 | $9.23 | 10,500 | — | — |
| 1977-01-05 | $8.88 | $9.10 | 12,000 | — | — |
| 1977-01-04 | $9.13 | $9.36 | 48,000 | — | — |
| 1977-01-03 | $9.13 | $9.36 | 59,300 | — | — |