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 | $18.25 | $18.69 | 72,750 | — | — |
| 1977-12-29 | $18.67 | $19.12 | 210,900 | — | — |
| 1977-12-28 | $18.33 | $18.78 | 103,950 | — | — |
| 1977-12-27 | $18.17 | $18.60 | 82,050 | — | — |
| 1977-12-23 | $18.33 | $18.78 | 122,100 | — | — |
| 1977-12-22 | $17.50 | $17.92 | 235,650 | — | — |
| 1977-12-21 | $17.17 | $17.58 | 191,700 | — | — |
| 1977-12-20 | $17.25 | $17.67 | 175,200 | — | — |
| 1977-12-19 | $17.17 | $17.58 | 202,200 | — | — |
| 1977-12-16 | $17.42 | $17.84 | 109,500 | — | — |
| 1977-12-15 | $17.58 | $18.01 | 176,100 | — | — |
| 1977-12-14 | $17.75 | $18.18 | 108,600 | — | — |
| 1977-12-13 | $17.83 | $18.26 | 100,950 | — | — |
| 1977-12-12 | $17.92 | $18.35 | 123,150 | — | — |
| 1977-12-09 | $18.08 | $18.52 | 90,750 | — | — |
| 1977-12-08 | $17.83 | $18.26 | 156,150 | — | — |
| 1977-12-07 | $17.83 | $18.26 | 174,000 | — | — |
| 1977-12-06 | $17.83 | $18.26 | 114,000 | — | — |
| 1977-12-05 | $18.58 | $19.03 | 119,250 | — | — |
| 1977-12-02 | $18.75 | $19.20 | 116,550 | — | — |
| 1977-12-01 | $18.67 | $19.12 | 131,700 | — | — |
| 1977-11-30 | $19.00 | $19.46 | 104,100 | — | — |
| 1977-11-29 | $19.00 | $19.46 | 130,950 | — | — |
| 1977-11-28 | $19.50 | $19.97 | 139,500 | — | — |
| 1977-11-25 | $19.75 | $20.23 | 116,550 | — | — |
| 1977-11-23 | $19.67 | $20.14 | 205,200 | — | — |
| 1977-11-22 | $19.42 | $19.88 | 88,050 | — | — |
| 1977-11-21 | $18.75 | $19.20 | 135,900 | — | — |
| 1977-11-18 | $19.00 | $19.46 | 114,600 | — | — |
| 1977-11-17 | $18.92 | $19.37 | 140,550 | — | — |
| 1977-11-16 | $18.67 | $19.12 | 200,700 | — | — |
| 1977-11-15 | $18.92 | $19.37 | 200,850 | — | — |
| 1977-11-14 | $18.67 | $19.12 | 243,300 | — | — |
| 1977-11-11 | $18.83 | $19.29 | 162,450 | — | — |
| 1977-11-10 | $18.67 | $19.12 | 112,800 | — | — |
| 1977-11-09 | $17.75 | $18.18 | 153,300 | — | — |
| 1977-11-08 | $17.75 | $18.18 | 105,150 | — | — |
| 1977-11-07 | $17.67 | $18.09 | 102,000 | — | — |
| 1977-11-04 | $17.33 | $17.75 | 88,950 | — | — |
| 1977-11-03 | $17.25 | $17.67 | 123,450 | — | — |
| 1977-11-02 | $17.17 | $17.58 | 127,200 | — | — |
| 1977-11-01 | $17.08 | $17.50 | 114,600 | — | — |
| 1977-10-31 | $17.33 | $17.75 | 227,250 | — | — |
| 1977-10-28 | $17.17 | $17.44 | 180,000 | — | — |
| 1977-10-27 | $17.17 | $17.44 | 135,000 | — | — |
| 1977-10-26 | $16.92 | $17.19 | 341,850 | — | — |
| 1977-10-25 | $17.25 | $17.53 | 196,950 | — | — |
| 1977-10-24 | $17.00 | $17.27 | 155,100 | — | — |
| 1977-10-21 | $17.50 | $17.78 | 90,150 | — | — |
| 1977-10-20 | $17.50 | $17.78 | 259,350 | — | — |
| 1977-10-19 | $17.92 | $18.21 | 146,850 | — | — |
| 1977-10-18 | $18.67 | $18.97 | 97,950 | — | — |
| 1977-10-17 | $19.00 | $19.31 | 34,800 | — | — |
| 1977-10-14 | $19.00 | $19.31 | 70,350 | — | — |
| 1977-10-13 | $19.00 | $19.31 | 104,250 | — | — |
| 1977-10-12 | $18.92 | $19.22 | 91,200 | — | — |
| 1977-10-11 | $19.00 | $19.31 | 120,000 | — | — |
| 1977-10-10 | $19.50 | $19.82 | 22,800 | — | — |
| 1977-10-07 | $19.50 | $19.82 | 94,950 | — | — |
| 1977-10-06 | $19.58 | $19.90 | 159,900 | — | — |
| 1977-10-05 | $19.58 | $19.90 | 99,300 | — | — |
| 1977-10-04 | $19.83 | $20.15 | 63,000 | — | — |
| 1977-10-03 | $19.67 | $19.98 | 130,350 | — | — |
| 1977-09-30 | $20.08 | $20.41 | 163,200 | — | — |
| 1977-09-29 | $19.75 | $20.07 | 70,350 | — | — |
| 1977-09-28 | $19.58 | $19.90 | 137,400 | — | — |
| 1977-09-27 | $19.75 | $20.07 | 151,500 | — | — |
| 1977-09-26 | $19.92 | $20.24 | 86,700 | — | — |
| 1977-09-23 | $19.50 | $19.82 | 68,850 | — | — |
| 1977-09-22 | $20.00 | $20.32 | 79,800 | — | — |
| 1977-09-21 | $20.00 | $20.32 | 153,750 | — | — |
| 1977-09-20 | $20.17 | $20.49 | 91,500 | — | — |
| 1977-09-19 | $20.08 | $20.41 | 85,800 | — | — |
| 1977-09-16 | $20.50 | $20.83 | 126,450 | — | — |
| 1977-09-15 | $20.83 | $21.17 | 91,650 | — | — |
| 1977-09-14 | $20.75 | $21.09 | 62,550 | — | — |
| 1977-09-13 | $20.25 | $20.58 | 88,500 | — | — |
| 1977-09-12 | $20.08 | $20.41 | 82,650 | — | — |
| 1977-09-09 | $20.75 | $21.09 | 137,550 | — | — |
| 1977-09-08 | $21.17 | $21.51 | 49,800 | — | — |
| 1977-09-07 | $21.25 | $21.59 | 62,100 | — | — |
| 1977-09-06 | $21.08 | $21.42 | 98,550 | — | — |
| 1977-09-02 | $20.75 | $21.09 | 28,050 | — | — |
| 1977-09-01 | $20.33 | $20.66 | 109,200 | — | — |
| 1977-08-31 | $20.58 | $20.92 | 117,150 | — | — |
| 1977-08-30 | $20.50 | $20.83 | 68,100 | — | — |
| 1977-08-29 | $20.50 | $20.83 | 100,200 | — | — |
| 1977-08-26 | $20.83 | $21.17 | 121,950 | — | — |
| 1977-08-25 | $20.75 | $21.09 | 91,050 | — | — |
| 1977-08-24 | $21.33 | $21.68 | 74,250 | — | — |
| 1977-08-23 | $21.42 | $21.76 | 72,450 | — | — |
| 1977-08-22 | $21.25 | $21.59 | 133,650 | — | — |
| 1977-08-19 | $21.00 | $21.34 | 79,950 | — | — |
| 1977-08-18 | $21.00 | $21.34 | 88,950 | — | — |
| 1977-08-17 | $21.08 | $21.42 | 72,450 | — | — |
| 1977-08-16 | $21.00 | $21.34 | 79,950 | — | — |
| 1977-08-15 | $21.17 | $21.51 | 43,200 | — | — |
| 1977-08-12 | $20.83 | $21.17 | 110,400 | — | — |
| 1977-08-11 | $21.17 | $21.51 | 143,850 | — | — |
| 1977-08-10 | $21.67 | $22.02 | 126,150 | — | — |
| 1977-08-09 | $21.17 | $21.51 | 63,150 | — | — |
| 1977-08-08 | $21.08 | $21.42 | 109,800 | — | — |
| 1977-08-05 | $21.42 | $21.76 | 47,250 | — | — |
| 1977-08-04 | $21.25 | $21.59 | 207,300 | — | — |
| 1977-08-03 | $21.50 | $21.85 | 128,850 | — | — |
| 1977-08-02 | $21.58 | $21.93 | 68,850 | — | — |
| 1977-08-01 | $22.00 | $22.36 | 69,600 | — | — |
| 1977-07-29 | $22.00 | $22.22 | 113,100 | — | — |
| 1977-07-28 | $21.58 | $21.80 | 180,450 | — | — |
| 1977-07-27 | $21.25 | $21.46 | 118,950 | — | — |
| 1977-07-26 | $21.17 | $21.38 | 141,150 | — | — |
| 1977-07-25 | $21.42 | $21.63 | 126,600 | — | — |
| 1977-07-22 | $21.83 | $22.05 | 196,950 | — | — |
| 1977-07-21 | $22.92 | $23.15 | 131,100 | — | — |
| 1977-07-20 | $23.17 | $23.40 | 208,200 | — | — |
| 1977-07-19 | $22.17 | $22.39 | 236,250 | — | — |
| 1977-07-18 | $21.58 | $21.80 | 206,550 | — | — |
| 1977-07-15 | $21.25 | $21.46 | 268,950 | — | — |
| 1977-07-13 | $21.33 | $21.55 | 216,600 | — | — |
| 1977-07-12 | $21.17 | $21.38 | 127,650 | — | — |
| 1977-07-11 | $21.33 | $21.55 | 301,650 | — | — |
| 1977-07-08 | $22.50 | $22.73 | 76,950 | — | — |
| 1977-07-07 | $22.67 | $22.89 | 178,800 | — | — |
| 1977-07-06 | $22.58 | $22.81 | 56,850 | — | — |
| 1977-07-05 | $23.08 | $23.31 | 98,250 | — | — |
| 1977-07-01 | $23.58 | $23.82 | 81,000 | — | — |
| 1977-06-30 | $23.75 | $23.99 | 68,100 | — | — |
| 1977-06-29 | $23.58 | $23.82 | 87,000 | — | — |
| 1977-06-28 | $23.33 | $23.57 | 60,750 | — | — |
| 1977-06-27 | $23.83 | $24.07 | 72,150 | — | — |
| 1977-06-24 | $24.58 | $24.83 | 106,050 | — | — |
| 1977-06-23 | $24.50 | $24.75 | 135,900 | — | — |
| 1977-06-22 | $24.42 | $24.66 | 66,000 | — | — |
| 1977-06-21 | $24.58 | $24.83 | 123,000 | — | — |
| 1977-06-20 | $24.42 | $24.66 | 102,900 | — | — |
| 1977-06-17 | $24.17 | $24.41 | 93,600 | — | — |
| 1977-06-16 | $24.17 | $24.41 | 122,550 | — | — |
| 1977-06-15 | $24.25 | $24.49 | 67,800 | — | — |
| 1977-06-14 | $24.08 | $24.32 | 179,100 | — | — |
| 1977-06-13 | $23.83 | $24.07 | 82,500 | — | — |
| 1977-06-10 | $23.83 | $24.07 | 78,300 | — | — |
| 1977-06-09 | $23.58 | $23.82 | 126,600 | — | — |
| 1977-06-08 | $23.58 | $23.82 | 107,850 | — | — |
| 1977-06-07 | $23.67 | $23.90 | 237,750 | — | — |
| 1977-06-06 | $23.42 | $23.65 | 88,650 | — | — |
| 1977-06-03 | $23.17 | $23.40 | 119,550 | — | — |
| 1977-06-02 | $22.92 | $23.15 | 127,800 | — | — |
| 1977-06-01 | $22.92 | $23.15 | 88,200 | — | — |
| 1977-05-31 | $22.67 | $22.89 | 220,050 | — | — |
| 1977-05-27 | $22.92 | $23.15 | 158,550 | — | — |
| 1977-05-26 | $23.17 | $23.40 | 102,600 | — | — |
| 1977-05-25 | $23.25 | $23.48 | 219,450 | — | — |
| 1977-05-24 | $23.58 | $23.82 | 184,950 | — | — |
| 1977-05-23 | $24.00 | $24.24 | 84,150 | — | — |
| 1977-05-20 | $24.25 | $24.49 | 103,800 | — | — |
| 1977-05-19 | $24.08 | $24.32 | 63,150 | — | — |
| 1977-05-18 | $24.08 | $24.32 | 196,950 | — | — |
| 1977-05-17 | $24.75 | $25.00 | 110,400 | — | — |
| 1977-05-16 | $25.25 | $25.50 | 104,400 | — | — |
| 1977-05-13 | $25.08 | $25.33 | 94,350 | — | — |
| 1977-05-12 | $25.42 | $25.67 | 117,600 | — | — |
| 1977-05-11 | $25.33 | $25.59 | 147,900 | — | — |
| 1977-05-10 | $25.67 | $25.92 | 206,250 | — | — |
| 1977-05-09 | $25.75 | $26.01 | 17,400 | — | — |
| 1977-05-06 | $25.75 | $26.01 | 35,850 | — | — |
| 1977-05-05 | $25.75 | $26.01 | 86,850 | — | — |
| 1977-05-04 | $25.92 | $26.18 | 96,600 | — | — |
| 1977-05-03 | $25.75 | $26.01 | 92,400 | — | — |
| 1977-05-02 | $25.50 | $25.76 | 114,900 | — | — |
| 1977-04-29 | $25.67 | $25.79 | 160,650 | — | — |
| 1977-04-28 | $25.92 | $26.04 | 96,450 | — | — |
| 1977-04-27 | $25.92 | $26.04 | 64,650 | — | — |
| 1977-04-26 | $25.75 | $25.87 | 202,200 | — | — |
| 1977-04-25 | $26.17 | $26.29 | 118,350 | — | — |
| 1977-04-22 | $27.08 | $27.21 | 131,400 | — | — |
| 1977-04-21 | $27.92 | $28.05 | 68,850 | — | — |
| 1977-04-20 | $27.67 | $27.80 | 48,000 | — | — |
| 1977-04-19 | $27.50 | $27.63 | 42,600 | — | — |
| 1977-04-18 | $27.50 | $27.63 | 99,450 | — | — |
| 1977-04-15 | $27.17 | $27.30 | 51,150 | — | — |
| 1977-04-14 | $27.42 | $27.55 | 185,100 | — | — |
| 1977-04-13 | $27.08 | $27.21 | 120,750 | — | — |
| 1977-04-12 | $27.00 | $27.13 | 48,300 | — | — |
| 1977-04-11 | $26.08 | $26.21 | 45,150 | — | — |
| 1977-04-07 | $26.17 | $26.29 | 55,050 | — | — |
| 1977-04-06 | $25.92 | $26.04 | 72,750 | — | — |
| 1977-04-05 | $25.92 | $26.04 | 87,150 | — | — |
| 1977-04-04 | $25.83 | $25.96 | 55,350 | — | — |
| 1977-04-01 | $26.08 | $26.21 | 100,950 | — | — |
| 1977-03-31 | $25.67 | $25.79 | 169,350 | — | — |
| 1977-03-30 | $25.83 | $25.96 | 133,050 | — | — |
| 1977-03-29 | $26.58 | $26.71 | 144,450 | — | — |
| 1977-03-28 | $26.50 | $26.63 | 79,500 | — | — |
| 1977-03-25 | $26.58 | $26.71 | 56,100 | — | — |
| 1977-03-24 | $26.67 | $26.79 | 85,350 | — | — |
| 1977-03-23 | $26.50 | $26.63 | 154,050 | — | — |
| 1977-03-22 | $26.58 | $26.71 | 49,950 | — | — |
| 1977-03-21 | $26.58 | $26.71 | 79,650 | — | — |
| 1977-03-18 | $26.67 | $26.79 | 76,650 | — | — |
| 1977-03-17 | $26.75 | $26.88 | 180,600 | — | — |
| 1977-03-16 | $26.92 | $27.04 | 219,900 | — | — |
| 1977-03-15 | $26.83 | $26.96 | 84,900 | — | — |
| 1977-03-14 | $26.50 | $26.63 | 87,600 | — | — |
| 1977-03-11 | $26.67 | $26.79 | 44,250 | — | — |
| 1977-03-10 | $26.33 | $26.46 | 68,100 | — | — |
| 1977-03-09 | $25.83 | $25.96 | 287,250 | — | — |
| 1977-03-08 | $26.58 | $26.71 | 112,950 | — | — |
| 1977-03-07 | $26.75 | $26.88 | 115,800 | — | — |
| 1977-03-04 | $26.50 | $26.63 | 60,450 | — | — |
| 1977-03-03 | $26.83 | $26.96 | 120,450 | — | — |
| 1977-03-02 | $27.08 | $27.21 | 120,900 | — | — |
| 1977-03-01 | $27.50 | $27.63 | 43,350 | — | — |
| 1977-02-28 | $27.50 | $27.63 | 51,150 | — | — |
| 1977-02-25 | $27.58 | $27.71 | 34,800 | — | — |
| 1977-02-24 | $27.25 | $27.38 | 132,150 | — | — |
| 1977-02-23 | $27.50 | $27.63 | 51,900 | — | — |
| 1977-02-22 | $27.33 | $27.46 | 53,700 | — | — |
| 1977-02-18 | $27.83 | $27.97 | 96,600 | — | — |
| 1977-02-17 | $28.08 | $28.22 | 113,250 | — | — |
| 1977-02-16 | $28.17 | $28.30 | 208,950 | — | — |
| 1977-02-15 | $28.00 | $28.13 | 69,900 | — | — |
| 1977-02-14 | $27.75 | $27.88 | 79,050 | — | — |
| 1977-02-11 | $27.67 | $27.80 | 142,950 | — | — |
| 1977-02-10 | $27.67 | $27.80 | 62,100 | — | — |
| 1977-02-09 | $27.92 | $28.05 | 35,850 | — | — |
| 1977-02-08 | $28.17 | $28.30 | 169,500 | — | — |
| 1977-02-07 | $27.83 | $27.97 | 74,850 | — | — |
| 1977-02-04 | $27.67 | $27.80 | 142,650 | — | — |
| 1977-02-03 | $26.83 | $26.96 | 52,350 | — | — |
| 1977-02-02 | $26.67 | $26.79 | 229,500 | — | — |
| 1977-02-01 | $27.00 | $27.13 | 127,500 | — | — |
| 1977-01-31 | $27.17 | $27.30 | 130,050 | — | — |
| 1977-01-28 | $27.67 | $27.80 | 62,100 | — | — |
| 1977-01-27 | $27.67 | $27.80 | 61,350 | — | — |
| 1977-01-26 | $27.50 | $27.63 | 57,300 | — | — |
| 1977-01-25 | $27.92 | $28.05 | 79,350 | — | — |
| 1977-01-24 | $27.33 | $27.46 | 181,350 | — | — |
| 1977-01-21 | $28.17 | $28.17 | 86,400 | — | — |
| 1977-01-20 | $28.17 | $28.17 | 121,050 | — | — |
| 1977-01-19 | $28.42 | $28.42 | 93,300 | — | — |
| 1977-01-18 | $28.42 | $28.42 | 50,700 | — | — |
| 1977-01-17 | $28.42 | $28.42 | 106,950 | — | — |
| 1977-01-14 | $28.67 | $28.67 | 104,850 | — | — |
| 1977-01-13 | $28.83 | $28.83 | 77,250 | — | — |
| 1977-01-12 | $28.50 | $28.50 | 80,250 | — | — |
| 1977-01-11 | $28.58 | $28.58 | 103,500 | — | — |
| 1977-01-10 | $29.58 | $29.58 | 121,050 | — | — |
| 1977-01-07 | $29.67 | $29.67 | 37,500 | — | — |
| 1977-01-06 | $29.50 | $29.50 | 107,850 | — | — |
| 1977-01-05 | $29.58 | $29.58 | 80,850 | — | — |
| 1977-01-04 | $30.25 | $30.25 | 76,800 | — | — |
| 1977-01-03 | $30.58 | $30.58 | 211,950 | — | — |