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
- 1970-01-02 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 | $20.53 | $22.72 | 213,583 | — | — |
| 1977-12-29 | $20.97 | $23.20 | 466,557 | — | — |
| 1977-12-28 | $20.86 | $23.08 | 125,235 | — | — |
| 1977-12-27 | $21.08 | $23.32 | 196,961 | — | — |
| 1977-12-23 | $21.08 | $23.32 | 291,228 | — | — |
| 1977-12-22 | $20.59 | $22.78 | 326,977 | — | — |
| 1977-12-21 | $19.98 | $22.11 | 318,097 | — | — |
| 1977-12-20 | $19.76 | $21.87 | 242,728 | — | — |
| 1977-12-19 | $19.76 | $21.87 | 213,583 | — | — |
| 1977-12-16 | $20.09 | $22.23 | 206,524 | — | — |
| 1977-12-15 | $20.04 | $22.17 | 225,878 | — | — |
| 1977-12-14 | $20.15 | $22.29 | 289,862 | — | — |
| 1977-12-13 | $20.15 | $22.29 | 272,329 | — | — |
| 1977-12-12 | $20.09 | $22.23 | 155,064 | — | — |
| 1977-12-09 | $20.48 | $22.66 | 145,728 | — | — |
| 1977-12-08 | $20.31 | $22.47 | 224,968 | — | — |
| 1977-12-07 | $20.26 | $22.41 | 252,519 | — | — |
| 1977-12-06 | $20.04 | $22.17 | 227,245 | — | — |
| 1977-12-05 | $20.42 | $22.59 | 187,625 | — | — |
| 1977-12-02 | $20.70 | $22.90 | 84,249 | — | — |
| 1977-12-01 | $20.75 | $22.96 | 180,338 | — | — |
| 1977-11-30 | $20.86 | $23.08 | 256,618 | — | — |
| 1977-11-29 | $20.92 | $23.14 | 208,346 | — | — |
| 1977-11-28 | $21.63 | $23.93 | 118,404 | — | — |
| 1977-11-25 | $22.07 | $24.22 | 94,268 | — | — |
| 1977-11-23 | $22.12 | $24.28 | 247,510 | — | — |
| 1977-11-22 | $21.85 | $23.98 | 158,707 | — | — |
| 1977-11-21 | $21.35 | $23.44 | 130,472 | — | — |
| 1977-11-18 | $21.41 | $23.50 | 167,360 | — | — |
| 1977-11-17 | $21.57 | $23.68 | 211,078 | — | — |
| 1977-11-16 | $21.79 | $23.92 | 150,510 | — | — |
| 1977-11-15 | $21.74 | $23.86 | 198,327 | — | — |
| 1977-11-14 | $21.57 | $23.68 | 170,547 | — | — |
| 1977-11-11 | $21.90 | $24.04 | 262,994 | — | — |
| 1977-11-10 | $21.57 | $23.68 | 204,247 | — | — |
| 1977-11-09 | $20.92 | $22.96 | 136,620 | — | — |
| 1977-11-08 | $20.86 | $22.90 | 167,360 | — | — |
| 1977-11-07 | $21.03 | $23.08 | 154,608 | — | — |
| 1977-11-04 | $21.03 | $23.08 | 159,845 | — | — |
| 1977-11-03 | $20.81 | $22.84 | 227,245 | — | — |
| 1977-11-02 | $20.75 | $22.78 | 719,077 | — | — |
| 1977-11-01 | $21.46 | $23.56 | 149,599 | — | — |
| 1977-10-31 | $21.74 | $23.86 | 100,643 | — | — |
| 1977-10-28 | $21.90 | $24.04 | 283,487 | — | — |
| 1977-10-27 | $22.01 | $24.16 | 304,207 | — | — |
| 1977-10-26 | $21.79 | $23.92 | 281,665 | — | — |
| 1977-10-25 | $21.52 | $23.62 | 232,254 | — | — |
| 1977-10-24 | $21.63 | $23.74 | 179,655 | — | — |
| 1977-10-21 | $21.85 | $23.98 | 205,841 | — | — |
| 1977-10-20 | $21.74 | $23.86 | 378,893 | — | — |
| 1977-10-19 | $21.74 | $23.86 | 704,048 | — | — |
| 1977-10-18 | $23.06 | $25.31 | 179,883 | — | — |
| 1977-10-17 | $22.95 | $25.19 | 97,456 | — | — |
| 1977-10-14 | $22.78 | $25.01 | 132,521 | — | — |
| 1977-10-13 | $23.00 | $25.25 | 275,289 | — | — |
| 1977-10-12 | $22.95 | $25.19 | 202,653 | — | — |
| 1977-10-11 | $23.17 | $25.43 | 86,071 | — | — |
| 1977-10-10 | $23.44 | $25.73 | 70,359 | — | — |
| 1977-10-07 | $23.39 | $25.67 | 67,855 | — | — |
| 1977-10-06 | $23.44 | $25.73 | 123,869 | — | — |
| 1977-10-05 | $23.39 | $25.67 | 349,292 | — | — |
| 1977-10-04 | $23.61 | $25.91 | 338,818 | — | — |
| 1977-10-03 | $23.99 | $26.33 | 432,402 | — | — |
| 1977-09-30 | $23.55 | $25.85 | 237,263 | — | — |
| 1977-09-29 | $23.39 | $25.67 | 101,554 | — | — |
| 1977-09-28 | $23.39 | $25.67 | 149,827 | — | — |
| 1977-09-27 | $23.17 | $25.43 | 226,106 | — | — |
| 1977-09-26 | $23.11 | $25.37 | 134,798 | — | — |
| 1977-09-23 | $22.84 | $25.07 | 77,646 | — | — |
| 1977-09-22 | $22.89 | $25.13 | 186,486 | — | — |
| 1977-09-21 | $22.84 | $25.07 | 174,874 | — | — |
| 1977-09-20 | $23.06 | $25.31 | 209,712 | — | — |
| 1977-09-19 | $23.06 | $25.31 | 169,864 | — | — |
| 1977-09-16 | $23.22 | $25.49 | 168,953 | — | — |
| 1977-09-15 | $23.33 | $25.61 | 171,458 | — | — |
| 1977-09-14 | $23.17 | $25.43 | 112,712 | — | — |
| 1977-09-13 | $22.84 | $25.07 | 74,686 | — | — |
| 1977-09-12 | $22.78 | $25.01 | 150,737 | — | — |
| 1977-09-09 | $22.89 | $25.13 | 120,226 | — | — |
| 1977-09-08 | $23.22 | $25.49 | 275,972 | — | — |
| 1977-09-07 | $23.61 | $25.91 | 237,491 | — | — |
| 1977-09-06 | $23.55 | $25.85 | 144,134 | — | — |
| 1977-09-02 | $23.66 | $25.97 | 199,010 | — | — |
| 1977-09-01 | $23.33 | $25.61 | 191,951 | — | — |
| 1977-08-31 | $23.11 | $25.37 | 221,324 | — | — |
| 1977-08-30 | $23.28 | $25.55 | 138,669 | — | — |
| 1977-08-29 | $23.72 | $26.03 | 155,747 | — | — |
| 1977-08-26 | $23.66 | $25.78 | 268,231 | — | — |
| 1977-08-25 | $23.61 | $25.72 | 196,050 | — | — |
| 1977-08-24 | $23.88 | $26.02 | 255,935 | — | — |
| 1977-08-23 | $24.21 | $26.37 | 360,449 | — | — |
| 1977-08-22 | $24.21 | $26.37 | 337,679 | — | — |
| 1977-08-19 | $23.88 | $26.02 | 176,012 | — | — |
| 1977-08-18 | $23.88 | $26.02 | 294,872 | — | — |
| 1977-08-17 | $23.72 | $25.84 | 318,552 | — | — |
| 1977-08-16 | $23.66 | $25.78 | 414,642 | — | — |
| 1977-08-15 | $23.94 | $26.08 | 215,632 | — | — |
| 1977-08-12 | $23.44 | $25.54 | 326,750 | — | — |
| 1977-08-11 | $23.17 | $25.24 | 412,820 | — | — |
| 1977-08-10 | $23.61 | $25.72 | 614,790 | — | — |
| 1977-08-09 | $22.78 | $24.82 | 349,747 | — | — |
| 1977-08-08 | $22.56 | $24.58 | 115,899 | — | — |
| 1977-08-05 | $22.73 | $24.76 | 264,815 | — | — |
| 1977-08-04 | $22.45 | $24.46 | 90,625 | — | — |
| 1977-08-03 | $22.01 | $23.98 | 184,437 | — | — |
| 1977-08-02 | $21.90 | $23.86 | 107,702 | — | — |
| 1977-08-01 | $22.23 | $24.22 | 117,266 | — | — |
| 1977-07-29 | $22.18 | $24.16 | 143,451 | — | — |
| 1977-07-28 | $22.18 | $24.16 | 218,137 | — | — |
| 1977-07-27 | $22.07 | $24.04 | 169,409 | — | — |
| 1977-07-26 | $22.62 | $24.64 | 132,294 | — | — |
| 1977-07-25 | $22.56 | $24.58 | 192,862 | — | — |
| 1977-07-22 | $23.06 | $25.12 | 290,545 | — | — |
| 1977-07-21 | $22.95 | $25.00 | 289,634 | — | — |
| 1977-07-20 | $22.73 | $24.76 | 625,037 | — | — |
| 1977-07-19 | $22.23 | $24.22 | 276,200 | — | — |
| 1977-07-18 | $21.90 | $23.86 | 320,374 | — | — |
| 1977-07-15 | $22.07 | $24.04 | 325,156 | — | — |
| 1977-07-13 | $22.12 | $24.10 | 610,691 | — | — |
| 1977-07-12 | $21.52 | $23.44 | 418,513 | — | — |
| 1977-07-11 | $20.86 | $22.73 | 86,981 | — | — |
| 1977-07-08 | $20.86 | $22.73 | 150,510 | — | — |
| 1977-07-07 | $20.86 | $22.73 | 227,472 | — | — |
| 1977-07-06 | $20.97 | $22.85 | 173,052 | — | — |
| 1977-07-05 | $21.14 | $23.03 | 207,435 | — | — |
| 1977-07-01 | $21.14 | $23.03 | 266,637 | — | — |
| 1977-06-30 | $21.41 | $23.32 | 228,155 | — | — |
| 1977-06-29 | $21.19 | $23.09 | 110,662 | — | — |
| 1977-06-28 | $21.03 | $22.91 | 210,395 | — | — |
| 1977-06-27 | $21.41 | $23.32 | 105,425 | — | — |
| 1977-06-24 | $21.68 | $23.62 | 204,019 | — | — |
| 1977-06-23 | $21.90 | $23.86 | 178,972 | — | — |
| 1977-06-22 | $21.74 | $23.68 | 175,784 | — | — |
| 1977-06-21 | $21.96 | $23.92 | 318,780 | — | — |
| 1977-06-20 | $21.85 | $23.80 | 209,939 | — | — |
| 1977-06-17 | $21.14 | $23.03 | 111,801 | — | — |
| 1977-06-16 | $21.14 | $23.03 | 133,660 | — | — |
| 1977-06-15 | $21.08 | $22.97 | 257,529 | — | — |
| 1977-06-14 | $21.14 | $23.03 | 246,144 | — | — |
| 1977-06-13 | $20.53 | $22.37 | 160,301 | — | — |
| 1977-06-10 | $20.31 | $22.13 | 115,444 | — | — |
| 1977-06-09 | $20.37 | $22.19 | 112,712 | — | — |
| 1977-06-08 | $20.20 | $22.01 | 253,430 | — | — |
| 1977-06-07 | $20.09 | $21.89 | 158,252 | — | — |
| 1977-06-06 | $19.71 | $21.47 | 201,742 | — | — |
| 1977-06-03 | $20.15 | $21.95 | 157,568 | — | — |
| 1977-06-02 | $20.04 | $21.83 | 183,299 | — | — |
| 1977-06-01 | $19.93 | $21.71 | 388,001 | — | — |
| 1977-05-31 | $19.82 | $21.59 | 133,205 | — | — |
| 1977-05-27 | $19.87 | $21.65 | 166,449 | — | — |
| 1977-05-26 | $20.15 | $21.76 | 226,334 | — | — |
| 1977-05-25 | $19.93 | $21.52 | 296,238 | — | — |
| 1977-05-24 | $19.87 | $21.46 | 371,151 | — | — |
| 1977-05-23 | $20.09 | $21.70 | 282,803 | — | — |
| 1977-05-20 | $20.70 | $22.35 | 439,006 | — | — |
| 1977-05-19 | $20.86 | $22.53 | 361,588 | — | — |
| 1977-05-18 | $20.86 | $22.53 | 163,033 | — | — |
| 1977-05-17 | $21.19 | $22.88 | 159,618 | — | — |
| 1977-05-16 | $20.97 | $22.65 | 145,956 | — | — |
| 1977-05-13 | $20.81 | $22.47 | 193,773 | — | — |
| 1977-05-12 | $20.53 | $22.17 | 197,416 | — | — |
| 1977-05-11 | $20.20 | $21.82 | 235,442 | — | — |
| 1977-05-10 | $19.82 | $21.40 | 229,749 | — | — |
| 1977-05-09 | $19.82 | $21.40 | 150,965 | — | — |
| 1977-05-06 | $19.43 | $20.99 | 171,914 | — | — |
| 1977-05-05 | $19.49 | $21.05 | 199,465 | — | — |
| 1977-05-04 | $19.43 | $20.99 | 383,675 | — | — |
| 1977-05-03 | $19.32 | $20.87 | 257,301 | — | — |
| 1977-05-02 | $19.54 | $21.11 | 444,926 | — | — |
| 1977-04-29 | $19.98 | $21.58 | 408,038 | — | — |
| 1977-04-28 | $20.31 | $21.94 | 201,515 | — | — |
| 1977-04-27 | $20.20 | $21.82 | 151,421 | — | — |
| 1977-04-26 | $20.04 | $21.64 | 196,733 | — | — |
| 1977-04-25 | $20.04 | $21.64 | 182,388 | — | — |
| 1977-04-22 | $20.31 | $21.94 | 162,806 | — | — |
| 1977-04-21 | $20.31 | $21.94 | 401,435 | — | — |
| 1977-04-20 | $20.48 | $22.11 | 412,365 | — | — |
| 1977-04-19 | $19.87 | $21.46 | 375,250 | — | — |
| 1977-04-18 | $20.15 | $21.76 | 180,338 | — | — |
| 1977-04-15 | $21.19 | $22.88 | 144,362 | — | — |
| 1977-04-14 | $21.46 | $23.18 | 188,991 | — | — |
| 1977-04-13 | $21.41 | $23.12 | 421,017 | — | — |
| 1977-04-12 | $21.52 | $23.24 | 358,855 | — | — |
| 1977-04-11 | $20.75 | $22.41 | 233,393 | — | — |
| 1977-04-07 | $20.31 | $21.94 | 132,977 | — | — |
| 1977-04-06 | $20.42 | $22.05 | 167,587 | — | — |
| 1977-04-05 | $20.75 | $22.41 | 242,501 | — | — |
| 1977-04-04 | $20.92 | $22.59 | 177,606 | — | — |
| 1977-04-01 | $21.19 | $22.88 | 208,118 | — | — |
| 1977-03-31 | $21.03 | $22.71 | 275,745 | — | — |
| 1977-03-30 | $20.97 | $22.65 | 200,831 | — | — |
| 1977-03-29 | $21.35 | $23.06 | 359,311 | — | — |
| 1977-03-28 | $20.92 | $22.59 | 169,637 | — | — |
| 1977-03-25 | $20.75 | $22.41 | 218,820 | — | — |
| 1977-03-24 | $20.70 | $22.35 | 254,569 | — | — |
| 1977-03-23 | $21.03 | $22.71 | 187,853 | — | — |
| 1977-03-22 | $21.35 | $23.06 | 199,238 | — | — |
| 1977-03-21 | $21.25 | $22.94 | 288,951 | — | — |
| 1977-03-18 | $21.52 | $23.24 | 536,917 | — | — |
| 1977-03-17 | $21.90 | $23.65 | 194,000 | — | — |
| 1977-03-16 | $21.96 | $23.71 | 599,990 | — | — |
| 1977-03-15 | $21.96 | $23.71 | 281,437 | — | — |
| 1977-03-14 | $22.12 | $23.89 | 156,885 | — | — |
| 1977-03-11 | $21.96 | $23.71 | 245,005 | — | — |
| 1977-03-10 | $22.18 | $23.95 | 234,076 | — | — |
| 1977-03-09 | $21.85 | $23.60 | 296,693 | — | — |
| 1977-03-08 | $22.40 | $24.19 | 122,275 | — | — |
| 1977-03-07 | $22.73 | $24.54 | 116,355 | — | — |
| 1977-03-04 | $22.56 | $24.37 | 113,395 | — | — |
| 1977-03-03 | $22.29 | $24.07 | 176,012 | — | — |
| 1977-03-02 | $22.07 | $23.83 | 180,111 | — | — |
| 1977-03-01 | $22.34 | $24.13 | 309,217 | — | — |
| 1977-02-28 | $22.12 | $23.89 | 280,754 | — | — |
| 1977-02-25 | $22.18 | $23.81 | 266,409 | — | — |
| 1977-02-24 | $21.90 | $23.51 | 373,656 | — | — |
| 1977-02-23 | $22.34 | $23.99 | 218,364 | — | — |
| 1977-02-22 | $22.78 | $24.46 | 137,759 | — | — |
| 1977-02-18 | $22.73 | $24.40 | 112,939 | — | — |
| 1977-02-17 | $22.84 | $24.52 | 139,580 | — | — |
| 1977-02-16 | $23.06 | $24.75 | 157,341 | — | — |
| 1977-02-15 | $23.00 | $24.69 | 219,731 | — | — |
| 1977-02-14 | $23.06 | $24.75 | 218,137 | — | — |
| 1977-02-11 | $22.78 | $24.46 | 182,160 | — | — |
| 1977-02-10 | $22.84 | $24.52 | 219,731 | — | — |
| 1977-02-09 | $22.89 | $24.58 | 352,252 | — | — |
| 1977-02-08 | $22.78 | $24.46 | 593,159 | — | — |
| 1977-02-07 | $23.17 | $24.87 | 144,362 | — | — |
| 1977-02-04 | $23.17 | $24.87 | 235,214 | — | — |
| 1977-02-03 | $23.17 | $24.87 | 200,831 | — | — |
| 1977-02-02 | $22.84 | $24.52 | 304,890 | — | — |
| 1977-02-01 | $23.33 | $25.05 | 245,233 | — | — |
| 1977-01-31 | $23.72 | $25.46 | 239,085 | — | — |
| 1977-01-28 | $23.33 | $25.05 | 294,416 | — | — |
| 1977-01-27 | $23.11 | $24.81 | 322,423 | — | — |
| 1977-01-26 | $23.88 | $25.64 | 156,658 | — | — |
| 1977-01-25 | $24.04 | $25.81 | 176,923 | — | — |
| 1977-01-24 | $24.15 | $25.93 | 259,123 | — | — |
| 1977-01-21 | $24.54 | $26.34 | 225,423 | — | — |
| 1977-01-20 | $24.26 | $26.05 | 255,935 | — | — |
| 1977-01-19 | $24.65 | $26.46 | 179,428 | — | — |
| 1977-01-18 | $24.43 | $26.23 | 367,508 | — | — |
| 1977-01-17 | $24.54 | $26.34 | 152,559 | — | — |
| 1977-01-14 | $24.65 | $26.46 | 173,963 | — | — |
| 1977-01-13 | $24.87 | $26.70 | 153,242 | — | — |
| 1977-01-12 | $24.54 | $26.34 | 158,935 | — | — |
| 1977-01-11 | $24.59 | $26.40 | 145,728 | — | — |
| 1977-01-10 | $24.98 | $26.81 | 198,099 | — | — |
| 1977-01-07 | $24.92 | $26.76 | 143,223 | — | — |
| 1977-01-06 | $25.03 | $26.87 | 168,726 | — | — |
| 1977-01-05 | $25.09 | $26.93 | 191,040 | — | — |
| 1977-01-04 | $25.25 | $27.11 | 143,223 | — | — |
| 1977-01-03 | $25.58 | $27.46 | 169,864 | — | — |