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 | $14.33 | $14.52 | 3,300 | — | — |
| 1977-12-29 | $14.50 | $14.69 | 2,700 | — | — |
| 1977-12-28 | $14.42 | $14.61 | 2,550 | — | — |
| 1977-12-27 | $14.50 | $14.69 | 3,900 | — | — |
| 1977-12-23 | $14.50 | $14.69 | 15,300 | — | — |
| 1977-12-22 | $14.33 | $14.52 | 6,750 | — | — |
| 1977-12-21 | $14.33 | $14.52 | 6,450 | — | — |
| 1977-12-20 | $14.17 | $14.36 | 5,250 | — | — |
| 1977-12-19 | $14.00 | $14.19 | 5,400 | — | — |
| 1977-12-16 | $14.00 | $14.19 | 8,250 | — | — |
| 1977-12-15 | $14.00 | $14.19 | 7,950 | — | — |
| 1977-12-14 | $14.17 | $14.36 | 14,400 | — | — |
| 1977-12-13 | $14.25 | $14.44 | 27,450 | — | — |
| 1977-12-12 | $14.17 | $14.36 | 9,000 | — | — |
| 1977-12-09 | $14.25 | $14.44 | 4,800 | — | — |
| 1977-12-08 | $14.33 | $14.52 | 196,500 | — | — |
| 1977-12-07 | $14.33 | $14.52 | 10,350 | — | — |
| 1977-12-06 | $14.42 | $14.61 | 11,700 | — | — |
| 1977-12-05 | $14.50 | $14.69 | 13,350 | — | — |
| 1977-12-02 | $14.67 | $14.86 | 4,950 | — | — |
| 1977-12-01 | $14.58 | $14.78 | 7,800 | — | — |
| 1977-11-30 | $14.67 | $14.86 | 15,450 | — | — |
| 1977-11-29 | $14.50 | $14.69 | 14,700 | — | — |
| 1977-11-28 | $14.50 | $14.69 | 14,400 | — | — |
| 1977-11-25 | $14.50 | $14.69 | 4,350 | — | — |
| 1977-11-23 | $14.42 | $14.61 | 6,450 | — | — |
| 1977-11-22 | $14.33 | $14.52 | 5,550 | — | — |
| 1977-11-21 | $14.50 | $14.69 | 5,850 | — | — |
| 1977-11-18 | $14.42 | $14.61 | 13,650 | — | — |
| 1977-11-17 | $14.33 | $14.52 | 28,350 | — | — |
| 1977-11-16 | $14.17 | $14.36 | 10,200 | — | — |
| 1977-11-15 | $14.33 | $14.52 | 35,850 | — | — |
| 1977-11-14 | $14.33 | $14.52 | 20,400 | — | — |
| 1977-11-11 | $14.17 | $14.36 | 32,550 | — | — |
| 1977-11-10 | $13.92 | $14.10 | 54,000 | — | — |
| 1977-11-09 | $13.92 | $14.10 | 52,500 | — | — |
| 1977-11-08 | $13.83 | $14.02 | 9,750 | — | — |
| 1977-11-07 | $13.75 | $13.93 | 4,800 | — | — |
| 1977-11-04 | $13.67 | $13.85 | 12,900 | — | — |
| 1977-11-03 | $13.50 | $13.68 | 11,550 | — | — |
| 1977-11-02 | $13.58 | $13.76 | 1,950 | — | — |
| 1977-11-01 | $13.67 | $13.85 | 4,650 | — | — |
| 1977-10-31 | $13.67 | $13.85 | 5,850 | — | — |
| 1977-10-28 | $13.67 | $13.85 | 3,600 | — | — |
| 1977-10-27 | $13.67 | $13.85 | 6,750 | — | — |
| 1977-10-26 | $13.50 | $13.68 | 5,550 | — | — |
| 1977-10-25 | $13.33 | $13.51 | 6,300 | — | — |
| 1977-10-24 | $13.50 | $13.68 | 3,450 | — | — |
| 1977-10-21 | $13.83 | $14.02 | 4,350 | — | — |
| 1977-10-20 | $13.92 | $14.10 | 2,250 | — | — |
| 1977-10-19 | $13.83 | $14.02 | 1,650 | — | — |
| 1977-10-18 | $13.83 | $14.02 | 2,700 | — | — |
| 1977-10-17 | $13.83 | $14.02 | 4,200 | — | — |
| 1977-10-14 | $14.00 | $14.19 | 3,600 | — | — |
| 1977-10-13 | $14.08 | $14.27 | 5,100 | — | — |
| 1977-10-12 | $14.00 | $14.19 | 1,800 | — | — |
| 1977-10-11 | $14.08 | $14.27 | 6,450 | — | — |
| 1977-10-10 | $14.00 | $14.19 | 4,050 | — | — |
| 1977-10-07 | $14.08 | $14.27 | 7,200 | — | — |
| 1977-10-06 | $13.92 | $14.10 | 6,450 | — | — |
| 1977-10-05 | $14.08 | $14.27 | 3,900 | — | — |
| 1977-10-04 | $13.92 | $14.10 | 4,350 | — | — |
| 1977-10-03 | $14.00 | $14.19 | 6,300 | — | — |
| 1977-09-30 | $14.08 | $14.27 | 7,200 | — | — |
| 1977-09-29 | $14.25 | $14.44 | 3,300 | — | — |
| 1977-09-28 | $14.25 | $14.44 | 1,800 | — | — |
| 1977-09-27 | $14.17 | $14.36 | 3,450 | — | — |
| 1977-09-26 | $14.25 | $14.44 | 13,800 | — | — |
| 1977-09-23 | $14.17 | $14.36 | 3,450 | — | — |
| 1977-09-22 | $14.08 | $14.27 | 3,450 | — | — |
| 1977-09-21 | $14.25 | $14.44 | 3,900 | — | — |
| 1977-09-20 | $14.17 | $14.36 | 6,900 | — | — |
| 1977-09-19 | $14.33 | $14.52 | 6,450 | — | — |
| 1977-09-16 | $14.33 | $14.52 | 18,000 | — | — |
| 1977-09-15 | $14.50 | $14.69 | 3,450 | — | — |
| 1977-09-14 | $14.50 | $14.69 | 4,350 | — | — |
| 1977-09-13 | $14.50 | $14.69 | 3,150 | — | — |
| 1977-09-12 | $14.50 | $14.69 | 3,300 | — | — |
| 1977-09-09 | $14.58 | $14.78 | 3,750 | — | — |
| 1977-09-08 | $14.58 | $14.78 | 1,950 | — | — |
| 1977-09-07 | $14.75 | $14.95 | 1,050 | — | — |
| 1977-09-06 | $14.75 | $14.95 | 2,100 | — | — |
| 1977-09-02 | $14.75 | $14.95 | 1,500 | — | — |
| 1977-09-01 | $14.58 | $14.78 | 4,500 | — | — |
| 1977-08-31 | $14.58 | $14.78 | 1,200 | — | — |
| 1977-08-30 | $14.50 | $14.69 | 8,250 | — | — |
| 1977-08-29 | $14.58 | $14.78 | 2,850 | — | — |
| 1977-08-26 | $14.67 | $14.86 | 6,150 | — | — |
| 1977-08-25 | $14.42 | $14.61 | 2,850 | — | — |
| 1977-08-24 | $14.33 | $14.52 | 1,950 | — | — |
| 1977-08-23 | $14.42 | $14.61 | 8,550 | — | — |
| 1977-08-22 | $14.50 | $14.69 | 11,550 | — | — |
| 1977-08-19 | $14.42 | $14.61 | 1,800 | — | — |
| 1977-08-18 | $14.50 | $14.69 | 3,300 | — | — |
| 1977-08-17 | $14.58 | $14.78 | 4,800 | — | — |
| 1977-08-16 | $14.67 | $14.86 | 3,450 | — | — |
| 1977-08-15 | $14.67 | $14.86 | 4,500 | — | — |
| 1977-08-12 | $14.58 | $14.78 | 15,450 | — | — |
| 1977-08-11 | $14.67 | $14.86 | 4,800 | — | — |
| 1977-08-10 | $14.83 | $15.03 | 4,950 | — | — |
| 1977-08-09 | $14.67 | $14.86 | 2,850 | — | — |
| 1977-08-08 | $14.83 | $15.03 | 2,850 | — | — |
| 1977-08-05 | $14.83 | $15.03 | 2,400 | — | — |
| 1977-08-04 | $14.83 | $15.03 | 56,400 | — | — |
| 1977-08-03 | $14.83 | $15.03 | 3,000 | — | — |
| 1977-08-02 | $15.08 | $15.28 | 6,750 | — | — |
| 1977-08-01 | $15.08 | $15.28 | 3,450 | — | — |
| 1977-07-29 | $15.00 | $15.20 | 8,850 | — | — |
| 1977-07-28 | $15.17 | $15.37 | 9,000 | — | — |
| 1977-07-27 | $15.17 | $15.37 | 12,150 | — | — |
| 1977-07-26 | $15.25 | $15.45 | 9,450 | — | — |
| 1977-07-25 | $15.25 | $15.45 | 14,250 | — | — |
| 1977-07-22 | $15.33 | $15.54 | 12,300 | — | — |
| 1977-07-21 | $15.33 | $15.54 | 2,250 | — | — |
| 1977-07-20 | $15.33 | $15.54 | 8,400 | — | — |
| 1977-07-19 | $15.33 | $15.54 | 15,000 | — | — |
| 1977-07-18 | $15.42 | $15.62 | 13,950 | — | — |
| 1977-07-15 | $15.33 | $15.54 | 12,450 | — | — |
| 1977-07-13 | $15.17 | $15.37 | 2,850 | — | — |
| 1977-07-12 | $15.25 | $15.45 | 5,250 | — | — |
| 1977-07-11 | $15.33 | $15.54 | 16,800 | — | — |
| 1977-07-08 | $15.17 | $15.37 | 11,850 | — | — |
| 1977-07-07 | $15.00 | $15.20 | 6,150 | — | — |
| 1977-07-06 | $15.42 | $15.62 | 2,850 | — | — |
| 1977-07-05 | $15.25 | $15.45 | 32,550 | — | — |
| 1977-07-01 | $15.67 | $15.88 | 2,700 | — | — |
| 1977-06-30 | $15.42 | $15.62 | 15,750 | — | — |
| 1977-06-29 | $15.58 | $15.79 | 26,850 | — | — |
| 1977-06-28 | $15.58 | $15.79 | 24,000 | — | — |
| 1977-06-27 | $15.75 | $15.96 | 6,150 | — | — |
| 1977-06-24 | $15.33 | $15.54 | 6,000 | — | — |
| 1977-06-23 | $15.33 | $15.54 | 7,950 | — | — |
| 1977-06-22 | $15.25 | $15.45 | 5,250 | — | — |
| 1977-06-21 | $15.17 | $15.37 | 7,350 | — | — |
| 1977-06-20 | $15.08 | $15.28 | 12,900 | — | — |
| 1977-06-17 | $15.00 | $15.20 | 12,000 | — | — |
| 1977-06-16 | $14.75 | $14.95 | 18,150 | — | — |
| 1977-06-15 | $14.58 | $14.78 | 9,150 | — | — |
| 1977-06-14 | $14.58 | $14.78 | 3,300 | — | — |
| 1977-06-13 | $14.50 | $14.69 | 3,600 | — | — |
| 1977-06-10 | $14.50 | $14.69 | 7,500 | — | — |
| 1977-06-09 | $14.50 | $14.69 | 8,700 | — | — |
| 1977-06-08 | $14.42 | $14.61 | 5,550 | — | — |
| 1977-06-07 | $14.50 | $14.69 | 3,000 | — | — |
| 1977-06-06 | $14.50 | $14.69 | 3,750 | — | — |
| 1977-06-03 | $14.50 | $14.69 | 900 | — | — |
| 1977-06-02 | $14.50 | $14.69 | 16,500 | — | — |
| 1977-06-01 | $14.42 | $14.61 | 13,350 | — | — |
| 1977-05-31 | $14.50 | $14.69 | 12,000 | — | — |
| 1977-05-27 | $14.42 | $14.61 | 1,650 | — | — |
| 1977-05-26 | $14.42 | $14.61 | 18,450 | — | — |
| 1977-05-25 | $14.42 | $14.61 | 28,500 | — | — |
| 1977-05-24 | $14.42 | $14.61 | 2,400 | — | — |
| 1977-05-23 | $14.50 | $14.69 | 3,000 | — | — |
| 1977-05-20 | $14.50 | $14.69 | 10,050 | — | — |
| 1977-05-19 | $14.33 | $14.52 | 4,200 | — | — |
| 1977-05-18 | $14.33 | $14.52 | 26,400 | — | — |
| 1977-05-17 | $14.08 | $14.27 | 13,800 | — | — |
| 1977-05-16 | $14.25 | $14.44 | 2,700 | — | — |
| 1977-05-13 | $14.33 | $14.52 | 77,700 | — | — |
| 1977-05-12 | $14.50 | $14.69 | 2,850 | — | — |
| 1977-05-11 | $14.25 | $14.44 | 8,100 | — | — |
| 1977-05-10 | $14.58 | $14.78 | 35,250 | — | — |
| 1977-05-09 | $14.58 | $14.78 | 10,050 | — | — |
| 1977-05-06 | $14.58 | $14.78 | 18,150 | — | — |
| 1977-05-05 | $14.50 | $14.69 | 13,200 | — | — |
| 1977-05-04 | $14.50 | $14.69 | 3,300 | — | — |
| 1977-05-03 | $14.58 | $14.78 | 4,350 | — | — |
| 1977-05-02 | $14.58 | $14.78 | 5,550 | — | — |
| 1977-04-29 | $14.50 | $14.69 | 3,900 | — | — |
| 1977-04-28 | $14.58 | $14.78 | 4,050 | — | — |
| 1977-04-27 | $14.58 | $14.78 | 5,100 | — | — |
| 1977-04-26 | $14.50 | $14.69 | 2,550 | — | — |
| 1977-04-25 | $14.42 | $14.61 | 2,700 | — | — |
| 1977-04-22 | $14.58 | $14.78 | 10,350 | — | — |
| 1977-04-21 | $14.58 | $14.78 | 8,100 | — | — |
| 1977-04-20 | $14.50 | $14.69 | 2,850 | — | — |
| 1977-04-19 | $14.50 | $14.69 | 2,700 | — | — |
| 1977-04-18 | $14.50 | $14.69 | 5,700 | — | — |
| 1977-04-15 | $14.50 | $14.69 | 4,200 | — | — |
| 1977-04-14 | $14.50 | $14.69 | 9,900 | — | — |
| 1977-04-13 | $14.33 | $14.52 | 4,350 | — | — |
| 1977-04-12 | $14.08 | $14.27 | 9,600 | — | — |
| 1977-04-11 | $14.17 | $14.36 | 15,450 | — | — |
| 1977-04-07 | $14.42 | $14.61 | 3,600 | — | — |
| 1977-04-06 | $14.33 | $14.52 | 10,050 | — | — |
| 1977-04-05 | $14.33 | $14.52 | 6,300 | — | — |
| 1977-04-04 | $14.25 | $14.44 | 4,800 | — | — |
| 1977-04-01 | $14.33 | $14.52 | 3,600 | — | — |
| 1977-03-31 | $14.33 | $14.52 | 10,200 | — | — |
| 1977-03-30 | $14.25 | $14.44 | 27,750 | — | — |
| 1977-03-29 | $14.42 | $14.61 | 27,300 | — | — |
| 1977-03-28 | $14.33 | $14.52 | 8,550 | — | — |
| 1977-03-25 | $14.42 | $14.61 | 5,850 | — | — |
| 1977-03-24 | $14.50 | $14.69 | 8,100 | — | — |
| 1977-03-23 | $14.33 | $14.52 | 5,400 | — | — |
| 1977-03-22 | $14.33 | $14.52 | 3,750 | — | — |
| 1977-03-21 | $14.33 | $14.52 | 3,000 | — | — |
| 1977-03-18 | $14.33 | $14.52 | 9,300 | — | — |
| 1977-03-17 | $14.58 | $14.78 | 3,900 | — | — |
| 1977-03-16 | $14.58 | $14.78 | 2,700 | — | — |
| 1977-03-15 | $14.50 | $14.69 | 2,700 | — | — |
| 1977-03-14 | $14.42 | $14.61 | 8,250 | — | — |
| 1977-03-11 | $14.58 | $14.78 | 28,650 | — | — |
| 1977-03-10 | $14.58 | $14.78 | 12,300 | — | — |
| 1977-03-09 | $14.83 | $15.03 | 7,650 | — | — |
| 1977-03-08 | $14.75 | $14.95 | 4,950 | — | — |
| 1977-03-07 | $14.92 | $15.12 | 31,050 | — | — |
| 1977-03-04 | $15.25 | $15.45 | 6,000 | — | — |
| 1977-03-03 | $15.00 | $15.20 | 11,700 | — | — |
| 1977-03-02 | $14.75 | $14.95 | 8,400 | — | — |
| 1977-03-01 | $14.67 | $14.86 | 14,550 | — | — |
| 1977-02-28 | $14.50 | $14.69 | 13,050 | — | — |
| 1977-02-25 | $14.42 | $14.61 | 5,400 | — | — |
| 1977-02-24 | $14.33 | $14.52 | 15,750 | — | — |
| 1977-02-23 | $14.33 | $14.52 | 9,000 | — | — |
| 1977-02-22 | $14.33 | $14.52 | 16,650 | — | — |
| 1977-02-18 | $14.58 | $14.78 | 6,600 | — | — |
| 1977-02-17 | $14.42 | $14.61 | 14,400 | — | — |
| 1977-02-16 | $14.67 | $14.86 | 10,800 | — | — |
| 1977-02-15 | $14.67 | $14.86 | 4,050 | — | — |
| 1977-02-14 | $14.58 | $14.78 | 10,650 | — | — |
| 1977-02-11 | $14.83 | $15.03 | 4,800 | — | — |
| 1977-02-10 | $14.67 | $14.86 | 14,700 | — | — |
| 1977-02-09 | $14.75 | $14.95 | 5,100 | — | — |
| 1977-02-08 | $14.83 | $15.03 | 4,650 | — | — |
| 1977-02-07 | $14.67 | $14.86 | 7,350 | — | — |
| 1977-02-04 | $14.75 | $14.95 | 3,750 | — | — |
| 1977-02-03 | $14.83 | $15.03 | 5,100 | — | — |
| 1977-02-02 | $14.83 | $15.03 | 4,050 | — | — |
| 1977-02-01 | $15.25 | $15.45 | 4,350 | — | — |
| 1977-01-31 | $15.25 | $15.45 | 2,850 | — | — |
| 1977-01-28 | $15.08 | $15.28 | 8,400 | — | — |
| 1977-01-27 | $15.08 | $15.28 | 9,600 | — | — |
| 1977-01-26 | $15.33 | $15.54 | 12,450 | — | — |
| 1977-01-25 | $14.92 | $15.12 | 11,700 | — | — |
| 1977-01-24 | $14.83 | $15.03 | 9,450 | — | — |
| 1977-01-21 | $14.58 | $14.78 | 8,700 | — | — |
| 1977-01-20 | $15.08 | $15.28 | 17,400 | — | — |
| 1977-01-19 | $15.08 | $15.28 | 5,400 | — | — |
| 1977-01-18 | $15.00 | $15.20 | 11,850 | — | — |
| 1977-01-17 | $15.25 | $15.45 | 3,300 | — | — |
| 1977-01-14 | $15.50 | $15.71 | 2,850 | — | — |
| 1977-01-13 | $15.17 | $15.37 | 7,200 | — | — |
| 1977-01-12 | $15.08 | $15.28 | 26,700 | — | — |
| 1977-01-11 | $15.67 | $15.88 | 7,350 | — | — |
| 1977-01-10 | $15.67 | $15.88 | 26,400 | — | — |
| 1977-01-07 | $15.75 | $15.96 | 25,650 | — | — |
| 1977-01-06 | $15.75 | $15.96 | 20,100 | — | — |
| 1977-01-05 | $15.67 | $15.88 | 7,800 | — | — |
| 1977-01-04 | $15.92 | $16.13 | 9,450 | — | — |
| 1977-01-03 | $15.83 | $16.04 | 8,250 | — | — |