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
- 1973-05-03 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 | $14.75 | $14.75 | 25,900 | — | — |
| 1977-12-29 | $14.63 | $14.62 | 11,700 | — | — |
| 1977-12-28 | $14.63 | $14.62 | 21,700 | — | — |
| 1977-12-27 | $14.50 | $14.50 | 21,400 | — | — |
| 1977-12-23 | $15.13 | $15.12 | 3,300 | — | — |
| 1977-12-22 | $15.13 | $15.12 | 11,800 | — | — |
| 1977-12-21 | $14.88 | $14.87 | 13,500 | — | — |
| 1977-12-20 | $14.88 | $14.87 | 22,200 | — | — |
| 1977-12-19 | $14.75 | $14.75 | 19,600 | — | — |
| 1977-12-16 | $15.13 | $15.12 | 6,000 | — | — |
| 1977-12-15 | $15.25 | $15.25 | 13,700 | — | — |
| 1977-12-14 | $15.75 | $15.75 | 5,700 | — | — |
| 1977-12-13 | $15.63 | $15.62 | 7,900 | — | — |
| 1977-12-12 | $15.63 | $15.62 | 13,100 | — | — |
| 1977-12-09 | $16.00 | $16.00 | 9,800 | — | — |
| 1977-12-08 | $15.88 | $15.87 | 13,100 | — | — |
| 1977-12-07 | $15.63 | $15.62 | 15,100 | — | — |
| 1977-12-06 | $15.75 | $15.75 | 16,300 | — | — |
| 1977-12-05 | $16.00 | $16.00 | 8,500 | — | — |
| 1977-12-02 | $16.13 | $16.12 | 11,000 | — | — |
| 1977-12-01 | $16.25 | $16.25 | 12,300 | — | — |
| 1977-11-30 | $15.88 | $15.87 | 26,400 | — | — |
| 1977-11-29 | $15.75 | $15.75 | 16,200 | — | — |
| 1977-11-28 | $16.25 | $16.25 | 19,700 | — | — |
| 1977-11-25 | $16.25 | $16.25 | 14,400 | — | — |
| 1977-11-23 | $16.25 | $16.25 | 44,800 | — | — |
| 1977-11-22 | $16.38 | $16.37 | 150,200 | — | — |
| 1977-11-21 | $15.75 | $15.75 | 34,100 | — | — |
| 1977-11-18 | $15.88 | $15.87 | 68,000 | — | — |
| 1977-11-17 | $15.75 | $15.75 | 46,200 | — | — |
| 1977-11-16 | $15.50 | $15.50 | 77,600 | — | — |
| 1977-11-15 | $15.88 | $15.87 | 97,500 | — | — |
| 1977-11-14 | $15.50 | $15.50 | 63,200 | — | — |
| 1977-11-11 | $15.63 | $15.62 | 110,100 | — | — |
| 1977-11-10 | $15.25 | $15.25 | 46,500 | — | — |
| 1977-11-09 | $15.13 | $15.12 | 18,600 | — | — |
| 1977-11-08 | $14.75 | $14.75 | 16,000 | — | — |
| 1977-11-07 | $15.00 | $15.00 | 40,300 | — | — |
| 1977-11-04 | $15.38 | $15.38 | 65,700 | — | — |
| 1977-11-03 | $13.75 | $13.75 | 17,300 | — | — |
| 1977-11-02 | $13.63 | $13.62 | 14,700 | — | — |
| 1977-11-01 | $13.63 | $13.62 | 12,100 | — | — |
| 1977-10-31 | $13.88 | $13.87 | 26,700 | — | — |
| 1977-10-28 | $14.00 | $14.00 | 51,400 | — | — |
| 1977-10-27 | $13.63 | $13.62 | 10,800 | — | — |
| 1977-10-26 | $13.50 | $13.50 | 9,100 | — | — |
| 1977-10-25 | $13.25 | $13.25 | 10,000 | — | — |
| 1977-10-24 | $13.25 | $13.25 | 5,600 | — | — |
| 1977-10-21 | $13.75 | $13.75 | 8,900 | — | — |
| 1977-10-20 | $13.50 | $13.50 | 12,400 | — | — |
| 1977-10-19 | $13.25 | $13.25 | 10,200 | — | — |
| 1977-10-18 | $13.38 | $13.37 | 10,500 | — | — |
| 1977-10-17 | $13.38 | $13.37 | 5,300 | — | — |
| 1977-10-14 | $13.63 | $13.62 | 33,400 | — | — |
| 1977-10-13 | $13.13 | $13.12 | 7,100 | — | — |
| 1977-10-12 | $13.38 | $13.37 | 4,800 | — | — |
| 1977-10-11 | $13.13 | $13.12 | 5,200 | — | — |
| 1977-10-10 | $13.25 | $13.25 | 3,600 | — | — |
| 1977-10-07 | $13.25 | $13.25 | 6,400 | — | — |
| 1977-10-06 | $13.38 | $13.37 | 6,500 | — | — |
| 1977-10-05 | $13.25 | $13.25 | 9,200 | — | — |
| 1977-10-04 | $13.13 | $13.12 | 8,300 | — | — |
| 1977-10-03 | $13.63 | $13.62 | 11,800 | — | — |
| 1977-09-30 | $13.38 | $13.37 | 21,600 | — | — |
| 1977-09-29 | $13.00 | $13.00 | 8,300 | — | — |
| 1977-09-28 | $13.00 | $13.00 | 32,400 | — | — |
| 1977-09-27 | $12.88 | $12.87 | 18,300 | — | — |
| 1977-09-26 | $13.13 | $13.12 | 3,500 | — | — |
| 1977-09-23 | $13.13 | $13.12 | 5,500 | — | — |
| 1977-09-22 | $13.50 | $13.50 | 4,700 | — | — |
| 1977-09-21 | $13.38 | $13.37 | 6,500 | — | — |
| 1977-09-20 | $13.75 | $13.75 | 27,700 | — | — |
| 1977-09-19 | $13.75 | $13.75 | 9,500 | — | — |
| 1977-09-16 | $14.13 | $14.13 | 7,700 | — | — |
| 1977-09-15 | $13.88 | $13.87 | 5,800 | — | — |
| 1977-09-14 | $13.88 | $13.87 | 8,200 | — | — |
| 1977-09-13 | $14.00 | $14.00 | 5,500 | — | — |
| 1977-09-12 | $13.75 | $13.75 | 7,900 | — | — |
| 1977-09-09 | $13.88 | $13.87 | 25,600 | — | — |
| 1977-09-08 | $14.00 | $14.00 | 4,400 | — | — |
| 1977-09-07 | $14.00 | $14.00 | 16,800 | — | — |
| 1977-09-06 | $14.00 | $14.00 | 9,300 | — | — |
| 1977-09-02 | $13.88 | $13.87 | 5,000 | — | — |
| 1977-09-01 | $13.88 | $13.87 | 15,000 | — | — |
| 1977-08-31 | $14.00 | $14.00 | 18,400 | — | — |
| 1977-08-30 | $13.88 | $13.87 | 25,200 | — | — |
| 1977-08-29 | $14.13 | $14.13 | 22,600 | — | — |
| 1977-08-26 | $13.50 | $13.50 | 11,900 | — | — |
| 1977-08-25 | $13.50 | $13.50 | 10,900 | — | — |
| 1977-08-24 | $13.88 | $13.87 | 29,200 | — | — |
| 1977-08-23 | $13.63 | $13.62 | 19,200 | — | — |
| 1977-08-22 | $13.25 | $13.25 | 20,300 | — | — |
| 1977-08-19 | $13.25 | $13.25 | 3,900 | — | — |
| 1977-08-18 | $13.38 | $13.37 | 20,300 | — | — |
| 1977-08-17 | $13.25 | $13.25 | 95,800 | — | — |
| 1977-08-16 | $13.00 | $13.00 | 19,100 | — | — |
| 1977-08-15 | $12.63 | $12.62 | 7,400 | — | — |
| 1977-08-12 | $12.75 | $12.75 | 17,900 | — | — |
| 1977-08-11 | $12.75 | $12.75 | 9,100 | — | — |
| 1977-08-10 | $12.88 | $12.87 | 45,300 | — | — |
| 1977-08-09 | $12.88 | $12.87 | 11,700 | — | — |
| 1977-08-08 | $13.00 | $13.00 | 12,900 | — | — |
| 1977-08-05 | $13.38 | $13.37 | 20,300 | — | — |
| 1977-08-04 | $12.88 | $12.87 | 15,800 | — | — |
| 1977-08-03 | $12.63 | $12.62 | 13,700 | — | — |
| 1977-08-02 | $12.75 | $12.75 | 5,800 | — | — |
| 1977-08-01 | $12.75 | $12.75 | 6,900 | — | — |
| 1977-07-29 | $13.00 | $13.00 | 4,200 | — | — |
| 1977-07-28 | $12.88 | $12.87 | 17,600 | — | — |
| 1977-07-27 | $12.75 | $12.75 | 2,500 | — | — |
| 1977-07-26 | $12.88 | $12.87 | 22,600 | — | — |
| 1977-07-25 | $13.00 | $13.00 | 9,600 | — | — |
| 1977-07-22 | $13.00 | $13.00 | 8,800 | — | — |
| 1977-07-21 | $13.13 | $13.12 | 15,900 | — | — |
| 1977-07-20 | $12.63 | $12.62 | 13,000 | — | — |
| 1977-07-19 | $12.75 | $12.75 | 16,900 | — | — |
| 1977-07-18 | $12.88 | $12.87 | 9,800 | — | — |
| 1977-07-15 | $12.88 | $12.87 | 12,500 | — | — |
| 1977-07-13 | $12.88 | $12.87 | 29,300 | — | — |
| 1977-07-12 | $13.25 | $13.25 | 8,300 | — | — |
| 1977-07-11 | $13.50 | $13.50 | 4,100 | — | — |
| 1977-07-08 | $13.50 | $13.50 | 10,300 | — | — |
| 1977-07-07 | $13.38 | $13.37 | 5,000 | — | — |
| 1977-07-06 | $13.25 | $13.25 | 8,800 | — | — |
| 1977-07-05 | $13.13 | $13.12 | 7,200 | — | — |
| 1977-07-01 | $13.00 | $13.00 | 5,400 | — | — |
| 1977-06-30 | $13.00 | $13.00 | 12,300 | — | — |
| 1977-06-29 | $13.13 | $13.12 | 7,400 | — | — |
| 1977-06-28 | $13.25 | $13.25 | 3,200 | — | — |
| 1977-06-27 | $13.38 | $13.37 | 6,700 | — | — |
| 1977-06-24 | $13.25 | $13.25 | 9,000 | — | — |
| 1977-06-23 | $13.75 | $13.75 | 5,500 | — | — |
| 1977-06-22 | $13.75 | $13.75 | 9,600 | — | — |
| 1977-06-21 | $14.00 | $14.00 | 24,300 | — | — |
| 1977-06-20 | $13.63 | $13.62 | 19,100 | — | — |
| 1977-06-17 | $13.50 | $13.50 | 17,200 | — | — |
| 1977-06-16 | $13.25 | $13.25 | 12,500 | — | — |
| 1977-06-15 | $13.13 | $13.12 | 12,400 | — | — |
| 1977-06-14 | $13.13 | $13.12 | 48,900 | — | — |
| 1977-06-13 | $12.63 | $12.62 | 15,900 | — | — |
| 1977-06-10 | $12.63 | $12.62 | 9,900 | — | — |
| 1977-06-09 | $12.75 | $12.75 | 23,700 | — | — |
| 1977-06-08 | $12.75 | $12.75 | 11,600 | — | — |
| 1977-06-07 | $12.63 | $12.62 | 15,500 | — | — |
| 1977-06-06 | $12.50 | $12.50 | 12,400 | — | — |
| 1977-06-03 | $12.38 | $12.37 | 20,900 | — | — |
| 1977-06-02 | $12.25 | $12.25 | 18,300 | — | — |
| 1977-06-01 | $12.63 | $12.62 | 11,200 | — | — |
| 1977-05-31 | $12.75 | $12.75 | 23,000 | — | — |
| 1977-05-27 | $12.75 | $12.75 | 9,800 | — | — |
| 1977-05-26 | $13.00 | $13.00 | 45,600 | — | — |
| 1977-05-25 | $13.25 | $13.25 | 13,100 | — | — |
| 1977-05-24 | $13.50 | $13.50 | 15,500 | — | — |
| 1977-05-23 | $13.63 | $13.62 | 12,400 | — | — |
| 1977-05-20 | $13.63 | $13.62 | 31,900 | — | — |
| 1977-05-19 | $13.88 | $13.87 | 8,300 | — | — |
| 1977-05-18 | $13.88 | $13.87 | 11,300 | — | — |
| 1977-05-17 | $13.88 | $13.87 | 7,500 | — | — |
| 1977-05-16 | $13.75 | $13.75 | 28,500 | — | — |
| 1977-05-13 | $13.75 | $13.75 | 11,200 | — | — |
| 1977-05-12 | $14.38 | $14.38 | 14,500 | — | — |
| 1977-05-11 | $14.25 | $14.25 | 7,500 | — | — |
| 1977-05-10 | $14.25 | $14.25 | 15,800 | — | — |
| 1977-05-09 | $14.13 | $14.13 | 11,500 | — | — |
| 1977-05-06 | $14.13 | $14.13 | 10,200 | — | — |
| 1977-05-05 | $14.00 | $14.00 | 16,900 | — | — |
| 1977-05-04 | $13.88 | $13.87 | 33,300 | — | — |
| 1977-05-03 | $13.75 | $13.75 | 11,900 | — | — |
| 1977-05-02 | $13.63 | $13.62 | 18,100 | — | — |
| 1977-04-29 | $13.38 | $13.37 | 23,200 | — | — |
| 1977-04-28 | $13.38 | $13.37 | 42,500 | — | — |
| 1977-04-27 | $13.75 | $13.75 | 12,100 | — | — |
| 1977-04-26 | $13.75 | $13.75 | 13,200 | — | — |
| 1977-04-25 | $13.63 | $13.62 | 28,800 | — | — |
| 1977-04-22 | $13.88 | $13.87 | 21,700 | — | — |
| 1977-04-21 | $13.88 | $13.87 | 12,800 | — | — |
| 1977-04-20 | $14.88 | $14.87 | 15,900 | — | — |
| 1977-04-19 | $14.63 | $14.62 | 27,700 | — | — |
| 1977-04-18 | $15.38 | $15.38 | 11,700 | — | — |
| 1977-04-15 | $15.50 | $15.50 | 25,500 | — | — |
| 1977-04-14 | $15.38 | $15.38 | 16,100 | — | — |
| 1977-04-13 | $15.00 | $15.00 | 15,000 | — | — |
| 1977-04-12 | $15.00 | $15.00 | 37,000 | — | — |
| 1977-04-11 | $14.25 | $14.25 | 22,700 | — | — |
| 1977-04-07 | $13.63 | $13.62 | 21,200 | — | — |
| 1977-04-06 | $13.50 | $13.50 | 13,600 | — | — |
| 1977-04-05 | $13.63 | $13.62 | 20,800 | — | — |
| 1977-04-04 | $13.88 | $13.87 | 29,900 | — | — |
| 1977-04-01 | $14.63 | $14.62 | 23,900 | — | — |
| 1977-03-31 | $14.38 | $14.38 | 4,800 | — | — |
| 1977-03-30 | $14.25 | $14.25 | 26,000 | — | — |
| 1977-03-29 | $14.75 | $14.75 | 17,300 | — | — |
| 1977-03-28 | $15.00 | $15.00 | 15,400 | — | — |
| 1977-03-25 | $15.00 | $15.00 | 4,000 | — | — |
| 1977-03-24 | $15.38 | $15.38 | 10,000 | — | — |
| 1977-03-23 | $15.38 | $15.38 | 15,900 | — | — |
| 1977-03-22 | $15.38 | $15.38 | 9,100 | — | — |
| 1977-03-21 | $15.25 | $15.25 | 9,000 | — | — |
| 1977-03-18 | $15.13 | $15.12 | 7,000 | — | — |
| 1977-03-17 | $15.50 | $15.50 | 7,700 | — | — |
| 1977-03-16 | $15.75 | $15.75 | 21,400 | — | — |
| 1977-03-15 | $15.13 | $15.12 | 22,400 | — | — |
| 1977-03-14 | $15.25 | $15.25 | 12,300 | — | — |
| 1977-03-11 | $15.00 | $15.00 | 12,400 | — | — |
| 1977-03-10 | $15.25 | $15.25 | 11,400 | — | — |
| 1977-03-09 | $15.13 | $15.12 | 15,600 | — | — |
| 1977-03-08 | $15.25 | $15.25 | 8,500 | — | — |
| 1977-03-07 | $15.63 | $15.62 | 9,100 | — | — |
| 1977-03-04 | $15.38 | $15.38 | 5,600 | — | — |
| 1977-03-03 | $15.25 | $15.25 | 8,200 | — | — |
| 1977-03-02 | $15.00 | $15.00 | 26,000 | — | — |
| 1977-03-01 | $15.50 | $15.50 | 24,100 | — | — |
| 1977-02-28 | $15.13 | $15.12 | 27,400 | — | — |
| 1977-02-25 | $14.88 | $14.87 | 15,700 | — | — |
| 1977-02-24 | $14.75 | $14.75 | 18,600 | — | — |
| 1977-02-23 | $15.00 | $15.00 | 18,200 | — | — |
| 1977-02-22 | $15.13 | $15.12 | 29,500 | — | — |
| 1977-02-18 | $15.13 | $15.12 | 24,200 | — | — |
| 1977-02-17 | $15.50 | $15.50 | 18,200 | — | — |
| 1977-02-16 | $15.63 | $15.62 | 12,400 | — | — |
| 1977-02-15 | $15.38 | $15.38 | 32,400 | — | — |
| 1977-02-14 | $15.38 | $15.38 | 28,100 | — | — |
| 1977-02-11 | $15.63 | $15.62 | 6,200 | — | — |
| 1977-02-10 | $15.88 | $15.87 | 10,300 | — | — |
| 1977-02-09 | $15.75 | $15.75 | 14,300 | — | — |
| 1977-02-08 | $16.00 | $16.00 | 7,000 | — | — |
| 1977-02-07 | $15.75 | $15.75 | 16,400 | — | — |
| 1977-02-04 | $15.88 | $15.87 | 9,600 | — | — |
| 1977-02-03 | $16.00 | $16.00 | 9,700 | — | — |
| 1977-02-02 | $16.13 | $16.12 | 12,600 | — | — |
| 1977-02-01 | $15.88 | $15.87 | 15,900 | — | — |
| 1977-01-31 | $15.88 | $15.87 | 27,600 | — | — |
| 1977-01-28 | $16.38 | $16.37 | 12,800 | — | — |
| 1977-01-27 | $16.38 | $16.37 | 12,800 | — | — |
| 1977-01-26 | $16.50 | $16.50 | 16,300 | — | — |
| 1977-01-25 | $16.63 | $16.62 | 15,100 | — | — |
| 1977-01-24 | $16.63 | $16.62 | 16,800 | — | — |
| 1977-01-21 | $16.75 | $16.75 | 5,100 | — | — |
| 1977-01-20 | $16.63 | $16.62 | 13,000 | — | — |
| 1977-01-19 | $16.75 | $16.75 | 121,100 | — | — |
| 1977-01-18 | $17.38 | $17.37 | 13,000 | — | — |
| 1977-01-17 | $17.38 | $17.37 | 10,100 | — | — |
| 1977-01-14 | $17.75 | $17.75 | 7,100 | — | — |
| 1977-01-13 | $17.50 | $17.50 | 13,300 | — | — |
| 1977-01-12 | $17.75 | $17.75 | 10,900 | — | — |
| 1977-01-11 | $17.63 | $17.62 | 10,400 | — | — |
| 1977-01-10 | $17.63 | $17.62 | 26,000 | — | — |
| 1977-01-07 | $17.63 | $17.62 | 5,700 | — | — |
| 1977-01-06 | $17.75 | $17.75 | 14,400 | — | — |
| 1977-01-05 | $17.38 | $17.37 | 41,800 | — | — |
| 1977-01-04 | $18.00 | $18.00 | 30,800 | — | — |
| 1977-01-03 | $18.75 | $18.75 | 8,100 | — | — |