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
- 1977-01-03 to 2026-08-27
- 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 |
|---|---|---|---|
| 1977-12-30 | $1.24 | $1.24 | 398,400 |
| 1977-12-29 | $1.24 | $1.24 | 745,200 |
| 1977-12-28 | $1.25 | $1.25 | 996,000 |
| 1977-12-27 | $1.26 | $1.26 | 189,600 |
| 1977-12-23 | $1.27 | $1.27 | 624,000 |
| 1977-12-22 | $1.25 | $1.25 | 373,200 |
| 1977-12-21 | $1.25 | $1.25 | 1,363,200 |
| 1977-12-20 | $1.24 | $1.24 | 710,400 |
| 1977-12-19 | $1.23 | $1.23 | 673,200 |
| 1977-12-16 | $1.25 | $1.25 | 386,400 |
| 1977-12-15 | $1.26 | $1.26 | 1,608,000 |
| 1977-12-14 | $1.28 | $1.28 | 1,962,000 |
| 1977-12-13 | $1.28 | $1.28 | 525,600 |
| 1977-12-12 | $1.29 | $1.29 | 566,400 |
| 1977-12-09 | $1.29 | $1.29 | 45,600 |
| 1977-12-08 | $1.29 | $1.29 | 435,600 |
| 1977-12-07 | $1.28 | $1.28 | 873,600 |
| 1977-12-06 | $1.31 | $1.31 | 253,200 |
| 1977-12-05 | $1.32 | $1.32 | 115,200 |
| 1977-12-02 | $1.33 | $1.33 | 236,400 |
| 1977-12-01 | $1.33 | $1.33 | 103,200 |
| 1977-11-30 | $1.32 | $1.32 | 192,000 |
| 1977-11-29 | $1.32 | $1.32 | 420,000 |
| 1977-11-28 | $1.32 | $1.32 | 372,000 |
| 1977-11-25 | $1.34 | $1.34 | 136,800 |
| 1977-11-23 | $1.35 | $1.35 | 892,800 |
| 1977-11-22 | $1.31 | $1.31 | 1,084,800 |
| 1977-11-21 | $1.30 | $1.30 | 556,800 |
| 1977-11-18 | $1.29 | $1.29 | 204,000 |
| 1977-11-17 | $1.29 | $1.29 | 1,300,800 |
| 1977-11-16 | $1.29 | $1.29 | 1,960,800 |
| 1977-11-15 | $1.30 | $1.30 | 685,200 |
| 1977-11-14 | $1.31 | $1.31 | 470,400 |
| 1977-11-11 | $1.31 | $1.31 | 3,292,800 |
| 1977-11-10 | $1.27 | $1.27 | 1,454,400 |
| 1977-11-09 | $1.26 | $1.26 | 609,600 |
| 1977-11-08 | $1.26 | $1.26 | 543,600 |
| 1977-11-07 | $1.27 | $1.27 | 1,118,400 |
| 1977-11-04 | $1.28 | $1.28 | 332,400 |
| 1977-11-03 | $1.27 | $1.27 | 108,000 |
| 1977-11-02 | $1.26 | $1.26 | 516,000 |
| 1977-11-01 | $1.27 | $1.27 | 250,800 |
| 1977-10-31 | $1.28 | $1.28 | 291,600 |
| 1977-10-28 | $1.28 | $1.28 | 870,000 |
| 1977-10-27 | $1.28 | $1.28 | 302,400 |
| 1977-10-26 | $1.28 | $1.28 | 1,330,800 |
| 1977-10-25 | $1.25 | $1.25 | 703,200 |
| 1977-10-24 | $1.25 | $1.25 | 1,177,200 |
| 1977-10-21 | $1.26 | $1.26 | 488,400 |
| 1977-10-20 | $1.27 | $1.27 | 825,600 |
| 1977-10-19 | $1.29 | $1.29 | 250,800 |
| 1977-10-18 | $1.29 | $1.29 | 313,200 |
| 1977-10-17 | $1.29 | $1.29 | 127,200 |
| 1977-10-14 | $1.29 | $1.29 | 1,320,000 |
| 1977-10-13 | $1.31 | $1.31 | 643,200 |
| 1977-10-12 | $1.29 | $1.29 | 741,600 |
| 1977-10-11 | $1.32 | $1.32 | 416,400 |
| 1977-10-10 | $1.35 | $1.35 | 296,400 |
| 1977-10-07 | $1.38 | $1.38 | 112,800 |
| 1977-10-06 | $1.36 | $1.36 | 2,781,600 |
| 1977-10-05 | $1.35 | $1.35 | 81,600 |
| 1977-10-04 | $1.35 | $1.35 | 644,400 |
| 1977-10-03 | $1.34 | $1.34 | 177,600 |
| 1977-09-30 | $1.36 | $1.36 | 1,598,400 |
| 1977-09-29 | $1.34 | $1.34 | 488,400 |
| 1977-09-28 | $1.33 | $1.33 | 396,000 |
| 1977-09-27 | $1.34 | $1.34 | 182,400 |
| 1977-09-26 | $1.34 | $1.34 | 1,184,400 |
| 1977-09-23 | $1.32 | $1.32 | 1,270,800 |
| 1977-09-22 | $1.32 | $1.32 | 1,497,600 |
| 1977-09-21 | $1.33 | $1.33 | 1,165,200 |
| 1977-09-20 | $1.33 | $1.33 | 722,400 |
| 1977-09-19 | $1.34 | $1.34 | 433,200 |
| 1977-09-16 | $1.34 | $1.34 | 601,200 |
| 1977-09-15 | $1.34 | $1.34 | 1,564,800 |
| 1977-09-14 | $1.34 | $1.34 | 766,800 |
| 1977-09-13 | $1.33 | $1.33 | 362,400 |
| 1977-09-12 | $1.34 | $1.34 | 1,058,400 |
| 1977-09-09 | $1.33 | $1.33 | 192,000 |
| 1977-09-08 | $1.33 | $1.33 | 3,249,600 |
| 1977-09-07 | $1.36 | $1.36 | 1,215,600 |
| 1977-09-06 | $1.38 | $1.38 | 696,000 |
| 1977-09-02 | $1.41 | $1.41 | 415,200 |
| 1977-09-01 | $1.40 | $1.40 | 2,977,200 |
| 1977-08-31 | $1.41 | $1.41 | 560,400 |
| 1977-08-30 | $1.42 | $1.42 | 1,125,600 |
| 1977-08-29 | $1.41 | $1.41 | 490,800 |
| 1977-08-26 | $1.41 | $1.41 | 2,264,400 |
| 1977-08-25 | $1.42 | $1.42 | 574,800 |
| 1977-08-24 | $1.42 | $1.42 | 580,800 |
| 1977-08-23 | $1.42 | $1.42 | 1,381,200 |
| 1977-08-22 | $1.42 | $1.42 | 144,000 |
| 1977-08-19 | $1.42 | $1.42 | 1,532,400 |
| 1977-08-18 | $1.42 | $1.42 | 757,200 |
| 1977-08-17 | $1.42 | $1.42 | 1,304,400 |
| 1977-08-16 | $1.42 | $1.42 | 294,000 |
| 1977-08-15 | $1.42 | $1.42 | 549,600 |
| 1977-08-12 | $1.42 | $1.42 | 175,200 |
| 1977-08-11 | $1.41 | $1.41 | 708,000 |
| 1977-08-10 | $1.42 | $1.42 | 2,463,600 |
| 1977-08-09 | $1.41 | $1.41 | 1,346,400 |
| 1977-08-08 | $1.42 | $1.42 | 1,724,400 |
| 1977-08-05 | $1.43 | $1.43 | 1,512,000 |
| 1977-08-04 | $1.40 | $1.40 | 258,000 |
| 1977-08-03 | $1.40 | $1.40 | 522,000 |
| 1977-08-02 | $1.40 | $1.40 | 362,400 |
| 1977-08-01 | $1.39 | $1.39 | 235,200 |
| 1977-07-29 | $1.39 | $1.39 | 1,054,800 |
| 1977-07-28 | $1.40 | $1.40 | 544,800 |
| 1977-07-27 | $1.42 | $1.42 | 678,000 |
| 1977-07-26 | $1.44 | $1.44 | 1,194,000 |
| 1977-07-25 | $1.44 | $1.44 | 1,552,800 |
| 1977-07-22 | $1.44 | $1.44 | 1,201,200 |
| 1977-07-21 | $1.43 | $1.43 | 800,400 |
| 1977-07-20 | $1.42 | $1.42 | 1,104,000 |
| 1977-07-19 | $1.42 | $1.42 | 585,600 |
| 1977-07-18 | $1.42 | $1.42 | 1,383,600 |
| 1977-07-15 | $1.43 | $1.43 | 2,187,600 |
| 1977-07-13 | $1.40 | $1.40 | 2,138,400 |
| 1977-07-12 | $1.40 | $1.40 | 734,400 |
| 1977-07-11 | $1.38 | $1.38 | 1,185,600 |
| 1977-07-08 | $1.39 | $1.39 | 543,600 |
| 1977-07-07 | $1.40 | $1.40 | 686,400 |
| 1977-07-06 | $1.40 | $1.40 | 684,000 |
| 1977-07-05 | $1.40 | $1.40 | 331,200 |
| 1977-07-01 | $1.38 | $1.38 | 183,600 |
| 1977-06-30 | $1.39 | $1.39 | 399,600 |
| 1977-06-29 | $1.39 | $1.39 | 787,200 |
| 1977-06-28 | $1.41 | $1.41 | 618,000 |
| 1977-06-27 | $1.42 | $1.42 | 2,416,800 |
| 1977-06-24 | $1.41 | $1.41 | 1,861,200 |
| 1977-06-23 | $1.39 | $1.39 | 1,490,400 |
| 1977-06-22 | $1.38 | $1.38 | 4,579,200 |
| 1977-06-21 | $1.35 | $1.35 | 3,411,600 |
| 1977-06-20 | $1.33 | $1.33 | 1,460,400 |
| 1977-06-17 | $1.31 | $1.31 | 1,033,200 |
| 1977-06-16 | $1.32 | $1.32 | 1,507,200 |
| 1977-06-15 | $1.31 | $1.31 | 2,664,000 |
| 1977-06-14 | $1.33 | $1.33 | 1,238,400 |
| 1977-06-13 | $1.32 | $1.32 | 2,110,800 |
| 1977-06-10 | $1.30 | $1.30 | 861,600 |
| 1977-06-09 | $1.31 | $1.31 | 1,656,000 |
| 1977-06-08 | $1.28 | $1.28 | 2,505,600 |
| 1977-06-07 | $1.28 | $1.28 | 1,078,800 |
| 1977-06-06 | $1.28 | $1.28 | 1,947,600 |
| 1977-06-03 | $1.31 | $1.31 | 754,800 |
| 1977-06-02 | $1.30 | $1.30 | 964,800 |
| 1977-06-01 | $1.31 | $1.31 | 1,051,200 |
| 1977-05-31 | $1.30 | $1.30 | 786,000 |
| 1977-05-27 | $1.30 | $1.30 | 196,800 |
| 1977-05-26 | $1.29 | $1.29 | 1,106,400 |
| 1977-05-25 | $1.28 | $1.28 | 1,830,000 |
| 1977-05-24 | $1.32 | $1.32 | 3,207,600 |
| 1977-05-23 | $1.32 | $1.32 | 536,400 |
| 1977-05-20 | $1.33 | $1.33 | 843,600 |
| 1977-05-19 | $1.32 | $1.32 | 597,600 |
| 1977-05-18 | $1.32 | $1.32 | 812,400 |
| 1977-05-17 | $1.32 | $1.32 | 769,200 |
| 1977-05-16 | $1.32 | $1.32 | 664,800 |
| 1977-05-13 | $1.31 | $1.31 | 608,400 |
| 1977-05-12 | $1.30 | $1.30 | 355,200 |
| 1977-05-11 | $1.31 | $1.31 | 1,503,600 |
| 1977-05-10 | $1.31 | $1.31 | 481,200 |
| 1977-05-09 | $1.31 | $1.31 | 369,600 |
| 1977-05-06 | $1.30 | $1.30 | 556,800 |
| 1977-05-05 | $1.33 | $1.33 | 300,000 |
| 1977-05-04 | $1.33 | $1.33 | 734,400 |
| 1977-05-03 | $1.33 | $1.33 | 745,200 |
| 1977-05-02 | $1.33 | $1.33 | 552,000 |
| 1977-04-29 | $1.35 | $1.35 | 1,264,800 |
| 1977-04-28 | $1.36 | $1.36 | 266,400 |
| 1977-04-27 | $1.35 | $1.35 | 477,600 |
| 1977-04-26 | $1.33 | $1.33 | 682,800 |
| 1977-04-25 | $1.33 | $1.33 | 2,194,800 |
| 1977-04-22 | $1.31 | $1.31 | 1,896,000 |
| 1977-04-21 | $1.33 | $1.33 | 793,200 |
| 1977-04-20 | $1.35 | $1.35 | 1,131,600 |
| 1977-04-19 | $1.34 | $1.34 | 528,000 |
| 1977-04-18 | $1.34 | $1.34 | 541,200 |
| 1977-04-15 | $1.38 | $1.38 | 442,800 |
| 1977-04-14 | $1.36 | $1.36 | 3,885,600 |
| 1977-04-13 | $1.33 | $1.33 | 2,517,600 |
| 1977-04-12 | $1.32 | $1.32 | 922,800 |
| 1977-04-11 | $1.29 | $1.29 | 380,400 |
| 1977-04-07 | $1.29 | $1.29 | 236,400 |
| 1977-04-06 | $1.28 | $1.28 | 808,800 |
| 1977-04-05 | $1.28 | $1.28 | 1,168,800 |
| 1977-04-04 | $1.28 | $1.28 | 771,600 |
| 1977-04-01 | $1.31 | $1.31 | 534,000 |
| 1977-03-31 | $1.30 | $1.30 | 652,800 |
| 1977-03-30 | $1.30 | $1.30 | 565,200 |
| 1977-03-29 | $1.31 | $1.31 | 448,800 |
| 1977-03-28 | $1.31 | $1.31 | 430,800 |
| 1977-03-25 | $1.32 | $1.32 | 1,273,200 |
| 1977-03-24 | $1.32 | $1.32 | 196,800 |
| 1977-03-23 | $1.32 | $1.32 | 249,600 |
| 1977-03-22 | $1.33 | $1.33 | 390,000 |
| 1977-03-21 | $1.33 | $1.33 | 3,955,200 |
| 1977-03-18 | $1.34 | $1.34 | 700,800 |
| 1977-03-17 | $1.34 | $1.34 | 817,200 |
| 1977-03-16 | $1.35 | $1.35 | 600,000 |
| 1977-03-15 | $1.34 | $1.34 | 780,000 |
| 1977-03-14 | $1.36 | $1.36 | 320,400 |
| 1977-03-11 | $1.35 | $1.35 | 362,400 |
| 1977-03-10 | $1.34 | $1.34 | 960,000 |
| 1977-03-09 | $1.34 | $1.34 | 334,800 |
| 1977-03-08 | $1.35 | $1.35 | 436,800 |
| 1977-03-07 | $1.35 | $1.35 | 920,400 |
| 1977-03-04 | $1.32 | $1.32 | 1,368,000 |
| 1977-03-03 | $1.32 | $1.32 | 356,400 |
| 1977-03-02 | $1.31 | $1.31 | 1,674,000 |
| 1977-03-01 | $1.31 | $1.31 | 1,047,600 |
| 1977-02-28 | $1.33 | $1.33 | 1,676,400 |
| 1977-02-25 | $1.34 | $1.34 | 998,400 |
| 1977-02-24 | $1.36 | $1.36 | 3,504,000 |
| 1977-02-23 | $1.36 | $1.36 | 1,888,800 |
| 1977-02-22 | $1.39 | $1.39 | 2,042,400 |
| 1977-02-18 | $1.38 | $1.38 | 556,800 |
| 1977-02-17 | $1.38 | $1.38 | 606,000 |
| 1977-02-16 | $1.38 | $1.38 | 614,400 |
| 1977-02-15 | $1.38 | $1.38 | 1,220,400 |
| 1977-02-14 | $1.35 | $1.35 | 720,000 |
| 1977-02-11 | $1.33 | $1.33 | 278,400 |
| 1977-02-10 | $1.33 | $1.33 | 493,200 |
| 1977-02-09 | $1.34 | $1.34 | 210,000 |
| 1977-02-08 | $1.34 | $1.34 | 562,800 |
| 1977-02-07 | $1.35 | $1.35 | 748,800 |
| 1977-02-04 | $1.34 | $1.34 | 276,000 |
| 1977-02-03 | $1.33 | $1.33 | 720,000 |
| 1977-02-02 | $1.33 | $1.33 | 1,988,400 |
| 1977-02-01 | $1.35 | $1.35 | 382,800 |
| 1977-01-31 | $1.35 | $1.35 | 970,800 |
| 1977-01-28 | $1.38 | $1.38 | 289,200 |
| 1977-01-27 | $1.38 | $1.38 | 694,800 |
| 1977-01-26 | $1.39 | $1.39 | 2,548,800 |
| 1977-01-25 | $1.35 | $1.35 | 1,428,000 |
| 1977-01-24 | $1.33 | $1.33 | 999,600 |
| 1977-01-21 | $1.35 | $1.35 | 1,674,000 |
| 1977-01-20 | $1.33 | $1.33 | 1,304,400 |
| 1977-01-19 | $1.35 | $1.35 | 645,600 |
| 1977-01-18 | $1.35 | $1.35 | 1,296,000 |
| 1977-01-17 | $1.36 | $1.36 | 1,389,600 |
| 1977-01-14 | $1.35 | $1.35 | 440,400 |
| 1977-01-13 | $1.36 | $1.36 | 1,162,800 |
| 1977-01-12 | $1.36 | $1.36 | 547,200 |
| 1977-01-11 | $1.34 | $1.34 | 1,026,000 |
| 1977-01-10 | $1.38 | $1.38 | 654,000 |
| 1977-01-07 | $1.36 | $1.36 | 853,200 |
| 1977-01-06 | $1.38 | $1.38 | 637,200 |
| 1977-01-05 | $1.40 | $1.40 | 696,000 |
| 1977-01-04 | $1.41 | $1.41 | 711,600 |
| 1977-01-03 | $1.41 | $1.41 | 716,400 |