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
- 1972-06-01 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 | $242.92 | $242.92 | 19,230 | — | — |
| 1977-12-29 | $245.83 | $245.83 | 25,860 | — | — |
| 1977-12-28 | $242.50 | $242.50 | 15,000 | — | — |
| 1977-12-27 | $240.83 | $240.83 | 6,900 | — | — |
| 1977-12-23 | $241.67 | $241.67 | 10,290 | — | — |
| 1977-12-22 | $236.67 | $236.67 | 11,550 | — | — |
| 1977-12-21 | $230.00 | $230.00 | 12,390 | — | — |
| 1977-12-20 | $229.17 | $229.17 | 16,470 | — | — |
| 1977-12-19 | $227.92 | $227.92 | 13,500 | — | — |
| 1977-12-16 | $231.67 | $231.67 | 9,690 | — | — |
| 1977-12-15 | $231.67 | $231.67 | 12,960 | — | — |
| 1977-12-14 | $230.83 | $230.83 | 12,660 | — | — |
| 1977-12-13 | $228.33 | $228.33 | 17,250 | — | — |
| 1977-12-12 | $229.17 | $229.17 | 17,100 | — | — |
| 1977-12-09 | $228.33 | $228.33 | 17,400 | — | — |
| 1977-12-08 | $225.00 | $225.00 | 9,750 | — | — |
| 1977-12-07 | $225.00 | $225.00 | 10,860 | — | — |
| 1977-12-06 | $223.33 | $223.33 | 12,150 | — | — |
| 1977-12-05 | $230.83 | $230.83 | 7,350 | — | — |
| 1977-12-02 | $230.42 | $230.42 | 6,360 | — | — |
| 1977-12-01 | $228.33 | $228.33 | 12,840 | — | — |
| 1977-11-30 | $230.83 | $230.83 | 11,970 | — | — |
| 1977-11-29 | $230.00 | $230.00 | 11,670 | — | — |
| 1977-11-28 | $236.25 | $236.25 | 12,000 | — | — |
| 1977-11-25 | $238.75 | $238.75 | 12,840 | — | — |
| 1977-11-23 | $239.17 | $239.17 | 20,880 | — | — |
| 1977-11-22 | $236.25 | $236.25 | 14,940 | — | — |
| 1977-11-21 | $231.25 | $231.25 | 22,680 | — | — |
| 1977-11-18 | $232.50 | $232.50 | 19,230 | — | — |
| 1977-11-17 | $230.00 | $230.00 | 12,960 | — | — |
| 1977-11-16 | $229.58 | $229.58 | 25,560 | — | — |
| 1977-11-15 | $234.58 | $234.58 | 23,520 | — | — |
| 1977-11-14 | $228.75 | $228.75 | 11,370 | — | — |
| 1977-11-11 | $231.67 | $231.67 | 22,200 | — | — |
| 1977-11-10 | $225.83 | $225.83 | 23,670 | — | — |
| 1977-11-09 | $217.92 | $217.92 | 11,670 | — | — |
| 1977-11-08 | $215.83 | $215.83 | 11,400 | — | — |
| 1977-11-07 | $220.00 | $220.00 | 13,230 | — | — |
| 1977-11-04 | $217.50 | $217.50 | 9,660 | — | — |
| 1977-11-03 | $214.58 | $214.58 | 9,600 | — | — |
| 1977-11-02 | $212.92 | $212.92 | 15,060 | — | — |
| 1977-11-01 | $215.42 | $215.42 | 11,940 | — | — |
| 1977-10-31 | $217.08 | $217.08 | 8,160 | — | — |
| 1977-10-28 | $220.42 | $220.42 | 15,180 | — | — |
| 1977-10-27 | $222.92 | $222.92 | 21,510 | — | — |
| 1977-10-26 | $220.83 | $220.83 | 43,230 | — | — |
| 1977-10-25 | $216.67 | $216.67 | 31,110 | — | — |
| 1977-10-24 | $217.08 | $217.08 | 17,340 | — | — |
| 1977-10-21 | $221.25 | $221.25 | 10,560 | — | — |
| 1977-10-20 | $220.83 | $220.83 | 18,000 | — | — |
| 1977-10-19 | $216.67 | $216.67 | 11,370 | — | — |
| 1977-10-18 | $218.33 | $218.33 | 19,050 | — | — |
| 1977-10-17 | $220.00 | $220.00 | 5,700 | — | — |
| 1977-10-14 | $221.67 | $221.67 | 21,810 | — | — |
| 1977-10-13 | $221.25 | $221.25 | 15,420 | — | — |
| 1977-10-12 | $218.75 | $218.75 | 15,360 | — | — |
| 1977-10-11 | $220.00 | $220.00 | 11,130 | — | — |
| 1977-10-10 | $226.25 | $226.25 | 3,930 | — | — |
| 1977-10-07 | $225.83 | $225.83 | 11,190 | — | — |
| 1977-10-06 | $229.58 | $229.58 | 16,350 | — | — |
| 1977-10-05 | $227.92 | $227.92 | 8,850 | — | — |
| 1977-10-04 | $230.00 | $230.00 | 14,190 | — | — |
| 1977-10-03 | $233.75 | $233.75 | 11,520 | — | — |
| 1977-09-30 | $231.25 | $231.25 | 9,960 | — | — |
| 1977-09-29 | $232.50 | $232.50 | 16,080 | — | — |
| 1977-09-28 | $229.17 | $229.17 | 10,650 | — | — |
| 1977-09-27 | $227.50 | $227.50 | 8,910 | — | — |
| 1977-09-26 | $228.33 | $228.33 | 7,860 | — | — |
| 1977-09-23 | $223.33 | $223.33 | 9,600 | — | — |
| 1977-09-22 | $223.75 | $223.75 | 15,240 | — | — |
| 1977-09-21 | $224.58 | $224.58 | 16,200 | — | — |
| 1977-09-20 | $232.08 | $232.08 | 9,810 | — | — |
| 1977-09-19 | $227.50 | $227.50 | 13,110 | — | — |
| 1977-09-16 | $228.33 | $228.33 | 18,720 | — | — |
| 1977-09-15 | $232.08 | $232.08 | 8,520 | — | — |
| 1977-09-14 | $232.50 | $232.50 | 14,520 | — | — |
| 1977-09-13 | $229.17 | $229.17 | 5,610 | — | — |
| 1977-09-12 | $227.92 | $227.92 | 9,450 | — | — |
| 1977-09-09 | $228.33 | $228.33 | 8,880 | — | — |
| 1977-09-08 | $232.50 | $232.50 | 7,980 | — | — |
| 1977-09-07 | $235.00 | $235.00 | 5,340 | — | — |
| 1977-09-06 | $235.83 | $235.83 | 6,570 | — | — |
| 1977-09-02 | $238.33 | $238.33 | 7,380 | — | — |
| 1977-09-01 | $236.25 | $236.25 | 11,430 | — | — |
| 1977-08-31 | $237.50 | $237.50 | 7,770 | — | — |
| 1977-08-30 | $233.33 | $233.33 | 20,370 | — | — |
| 1977-08-29 | $238.75 | $238.75 | 7,380 | — | — |
| 1977-08-26 | $236.67 | $236.67 | 12,750 | — | — |
| 1977-08-25 | $232.92 | $232.92 | 18,600 | — | — |
| 1977-08-24 | $235.42 | $235.42 | 17,910 | — | — |
| 1977-08-23 | $239.17 | $239.17 | 12,150 | — | — |
| 1977-08-22 | $242.92 | $242.92 | 18,180 | — | — |
| 1977-08-19 | $239.17 | $239.17 | 14,490 | — | — |
| 1977-08-18 | $237.92 | $237.92 | 16,020 | — | — |
| 1977-08-17 | $239.17 | $239.17 | 24,300 | — | — |
| 1977-08-16 | $239.17 | $239.17 | 23,010 | — | — |
| 1977-08-15 | $242.08 | $242.08 | 20,220 | — | — |
| 1977-08-12 | $237.08 | $237.08 | 31,110 | — | — |
| 1977-08-11 | $236.25 | $236.25 | 39,060 | — | — |
| 1977-08-10 | $239.58 | $239.58 | 40,620 | — | — |
| 1977-08-09 | $234.17 | $234.17 | 32,490 | — | — |
| 1977-08-08 | $227.08 | $227.08 | 8,820 | — | — |
| 1977-08-05 | $227.92 | $227.92 | 12,030 | — | — |
| 1977-08-04 | $228.33 | $228.33 | 26,490 | — | — |
| 1977-08-03 | $222.50 | $222.50 | 16,590 | — | — |
| 1977-08-02 | $218.33 | $218.33 | 11,460 | — | — |
| 1977-08-01 | $220.00 | $220.00 | 9,810 | — | — |
| 1977-07-29 | $220.83 | $220.83 | 13,050 | — | — |
| 1977-07-28 | $220.83 | $220.83 | 15,600 | — | — |
| 1977-07-27 | $220.00 | $220.00 | 17,280 | — | — |
| 1977-07-26 | $226.25 | $226.25 | 9,780 | — | — |
| 1977-07-25 | $228.75 | $228.75 | 12,660 | — | — |
| 1977-07-22 | $230.83 | $230.83 | 18,390 | — | — |
| 1977-07-21 | $231.67 | $231.67 | 21,240 | — | — |
| 1977-07-20 | $228.75 | $228.75 | 35,070 | — | — |
| 1977-07-19 | $227.08 | $227.08 | 44,820 | — | — |
| 1977-07-18 | $225.00 | $225.00 | 61,740 | — | — |
| 1977-07-15 | $217.92 | $217.92 | 105,570 | — | — |
| 1977-07-13 | $208.33 | $208.33 | 25,200 | — | — |
| 1977-07-12 | $206.67 | $206.67 | 31,200 | — | — |
| 1977-07-11 | $207.50 | $207.50 | 6,810 | — | — |
| 1977-07-08 | $205.83 | $205.83 | 16,380 | — | — |
| 1977-07-07 | $205.83 | $205.83 | 15,420 | — | — |
| 1977-07-06 | $204.58 | $204.58 | 12,240 | — | — |
| 1977-07-05 | $207.50 | $207.50 | 16,680 | — | — |
| 1977-07-01 | $206.67 | $206.67 | 13,590 | — | — |
| 1977-06-30 | $207.92 | $207.92 | 19,110 | — | — |
| 1977-06-29 | $205.42 | $205.42 | 23,730 | — | — |
| 1977-06-28 | $203.33 | $203.33 | 31,920 | — | — |
| 1977-06-27 | $201.67 | $201.67 | 11,070 | — | — |
| 1977-06-24 | $200.83 | $200.83 | 19,590 | — | — |
| 1977-06-23 | $198.33 | $198.33 | 15,540 | — | — |
| 1977-06-22 | $197.92 | $197.92 | 20,520 | — | — |
| 1977-06-21 | $201.67 | $201.67 | 27,720 | — | — |
| 1977-06-20 | $205.83 | $205.83 | 11,250 | — | — |
| 1977-06-17 | $205.00 | $205.00 | 11,670 | — | — |
| 1977-06-16 | $202.92 | $202.92 | 8,340 | — | — |
| 1977-06-15 | $202.08 | $202.08 | 16,590 | — | — |
| 1977-06-14 | $205.83 | $205.83 | 20,070 | — | — |
| 1977-06-13 | $200.00 | $200.00 | 11,520 | — | — |
| 1977-06-10 | $196.67 | $196.67 | 7,800 | — | — |
| 1977-06-09 | $194.58 | $194.58 | 7,950 | — | — |
| 1977-06-08 | $194.58 | $194.58 | 22,500 | — | — |
| 1977-06-07 | $194.17 | $194.17 | 21,960 | — | — |
| 1977-06-06 | $191.25 | $191.25 | 24,090 | — | — |
| 1977-06-03 | $193.33 | $193.33 | 15,420 | — | — |
| 1977-06-02 | $188.75 | $188.75 | 13,080 | — | — |
| 1977-06-01 | $190.42 | $190.42 | 12,810 | — | — |
| 1977-05-31 | $188.75 | $188.75 | 10,770 | — | — |
| 1977-05-27 | $187.50 | $187.50 | 16,110 | — | — |
| 1977-05-26 | $194.17 | $194.17 | 8,160 | — | — |
| 1977-05-25 | $193.33 | $193.33 | 12,150 | — | — |
| 1977-05-24 | $194.17 | $194.17 | 16,500 | — | — |
| 1977-05-23 | $193.33 | $193.33 | 5,970 | — | — |
| 1977-05-20 | $199.17 | $199.17 | 11,100 | — | — |
| 1977-05-19 | $197.92 | $197.92 | 15,960 | — | — |
| 1977-05-18 | $200.00 | $200.00 | 41,580 | — | — |
| 1977-05-17 | $197.92 | $197.92 | 13,830 | — | — |
| 1977-05-16 | $190.42 | $190.42 | 14,370 | — | — |
| 1977-05-13 | $185.83 | $185.83 | 14,700 | — | — |
| 1977-05-12 | $186.67 | $186.67 | 13,620 | — | — |
| 1977-05-11 | $191.25 | $191.25 | 13,650 | — | — |
| 1977-05-10 | $194.17 | $194.17 | 22,260 | — | — |
| 1977-05-09 | $192.50 | $192.50 | 5,940 | — | — |
| 1977-05-06 | $191.67 | $191.67 | 9,270 | — | — |
| 1977-05-05 | $192.92 | $192.92 | 9,540 | — | — |
| 1977-05-04 | $195.00 | $195.00 | 40,500 | — | — |
| 1977-05-03 | $193.75 | $193.75 | 19,050 | — | — |
| 1977-05-02 | $190.42 | $190.42 | 16,890 | — | — |
| 1977-04-29 | $190.00 | $190.00 | 11,640 | — | — |
| 1977-04-28 | $189.17 | $189.17 | 17,430 | — | — |
| 1977-04-27 | $187.92 | $187.92 | 17,580 | — | — |
| 1977-04-26 | $184.17 | $184.17 | 23,370 | — | — |
| 1977-04-25 | $185.42 | $185.42 | 29,550 | — | — |
| 1977-04-22 | $191.25 | $191.25 | 39,870 | — | — |
| 1977-04-21 | $198.75 | $198.75 | 45,780 | — | — |
| 1977-04-20 | $203.33 | $203.33 | 29,310 | — | — |
| 1977-04-19 | $205.00 | $205.00 | 12,240 | — | — |
| 1977-04-18 | $202.92 | $202.92 | 16,410 | — | — |
| 1977-04-15 | $205.42 | $205.42 | 25,050 | — | — |
| 1977-04-14 | $205.83 | $205.83 | 29,940 | — | — |
| 1977-04-13 | $209.58 | $209.58 | 26,580 | — | — |
| 1977-04-12 | $210.83 | $210.83 | 14,640 | — | — |
| 1977-04-11 | $209.58 | $209.58 | 16,410 | — | — |
| 1977-04-07 | $205.83 | $205.83 | 10,710 | — | — |
| 1977-04-06 | $204.17 | $204.17 | 16,290 | — | — |
| 1977-04-05 | $204.58 | $204.58 | 10,440 | — | — |
| 1977-04-04 | $201.67 | $201.67 | 18,690 | — | — |
| 1977-04-01 | $205.00 | $205.00 | 35,400 | — | — |
| 1977-03-31 | $203.33 | $203.33 | 21,690 | — | — |
| 1977-03-30 | $202.50 | $202.50 | 34,740 | — | — |
| 1977-03-29 | $210.00 | $210.00 | 26,040 | — | — |
| 1977-03-28 | $208.33 | $208.33 | 37,200 | — | — |
| 1977-03-25 | $205.00 | $205.00 | 65,010 | — | — |
| 1977-03-24 | $213.33 | $213.33 | 26,100 | — | — |
| 1977-03-23 | $222.92 | $222.92 | 24,420 | — | — |
| 1977-03-22 | $227.08 | $227.08 | 15,570 | — | — |
| 1977-03-21 | $227.50 | $227.50 | 8,700 | — | — |
| 1977-03-18 | $229.17 | $229.17 | 6,810 | — | — |
| 1977-03-17 | $232.50 | $232.50 | 19,410 | — | — |
| 1977-03-16 | $231.25 | $231.25 | 14,820 | — | — |
| 1977-03-15 | $230.42 | $230.42 | 16,860 | — | — |
| 1977-03-14 | $226.67 | $226.67 | 14,610 | — | — |
| 1977-03-11 | $225.83 | $225.83 | 18,510 | — | — |
| 1977-03-10 | $223.33 | $223.33 | 13,920 | — | — |
| 1977-03-09 | $220.00 | $220.00 | 19,830 | — | — |
| 1977-03-08 | $223.75 | $223.75 | 21,540 | — | — |
| 1977-03-07 | $226.25 | $226.25 | 21,270 | — | — |
| 1977-03-04 | $231.25 | $231.25 | 9,390 | — | — |
| 1977-03-03 | $231.25 | $231.25 | 9,780 | — | — |
| 1977-03-02 | $228.75 | $228.75 | 19,680 | — | — |
| 1977-03-01 | $233.33 | $233.33 | 18,150 | — | — |
| 1977-02-28 | $232.08 | $232.08 | 8,220 | — | — |
| 1977-02-25 | $232.50 | $232.50 | 14,310 | — | — |
| 1977-02-24 | $231.67 | $231.67 | 15,990 | — | — |
| 1977-02-23 | $235.42 | $235.42 | 34,680 | — | — |
| 1977-02-22 | $239.17 | $239.17 | 9,510 | — | — |
| 1977-02-18 | $236.25 | $236.25 | 9,390 | — | — |
| 1977-02-17 | $240.00 | $240.00 | 10,380 | — | — |
| 1977-02-16 | $243.33 | $243.33 | 13,050 | — | — |
| 1977-02-15 | $241.25 | $241.25 | 11,790 | — | — |
| 1977-02-14 | $241.67 | $241.67 | 21,120 | — | — |
| 1977-02-11 | $235.83 | $235.83 | 18,630 | — | — |
| 1977-02-10 | $233.75 | $233.75 | 23,640 | — | — |
| 1977-02-09 | $229.17 | $229.17 | 40,770 | — | — |
| 1977-02-08 | $230.83 | $230.83 | 23,640 | — | — |
| 1977-02-07 | $238.33 | $238.33 | 25,800 | — | — |
| 1977-02-04 | $242.08 | $242.08 | 19,320 | — | — |
| 1977-02-03 | $244.17 | $244.17 | 19,680 | — | — |
| 1977-02-02 | $246.67 | $246.67 | 17,160 | — | — |
| 1977-02-01 | $250.00 | $250.00 | 25,980 | — | — |
| 1977-01-31 | $253.33 | $253.33 | 14,490 | — | — |
| 1977-01-28 | $250.83 | $250.83 | 22,260 | — | — |
| 1977-01-27 | $247.08 | $247.08 | 19,890 | — | — |
| 1977-01-26 | $247.92 | $247.92 | 25,410 | — | — |
| 1977-01-25 | $245.42 | $245.42 | 47,280 | — | — |
| 1977-01-24 | $255.83 | $255.83 | 14,820 | — | — |
| 1977-01-21 | $261.67 | $261.67 | 17,550 | — | — |
| 1977-01-20 | $265.00 | $265.00 | 29,580 | — | — |
| 1977-01-19 | $262.92 | $262.92 | 57,060 | — | — |
| 1977-01-18 | $266.67 | $266.67 | 93,600 | — | — |
| 1977-01-17 | $280.83 | $280.83 | 14,340 | — | — |
| 1977-01-14 | $281.25 | $281.25 | 16,890 | — | — |
| 1977-01-13 | $286.67 | $286.67 | 23,760 | — | — |
| 1977-01-12 | $287.50 | $287.50 | 18,150 | — | — |
| 1977-01-11 | $288.75 | $288.75 | 14,040 | — | — |
| 1977-01-10 | $290.42 | $290.42 | 12,810 | — | — |
| 1977-01-07 | $290.00 | $290.00 | 7,260 | — | — |
| 1977-01-06 | $289.17 | $289.17 | 19,800 | — | — |
| 1977-01-05 | $293.33 | $293.33 | 19,320 | — | — |
| 1977-01-04 | $297.92 | $297.92 | 11,700 | — | — |
| 1977-01-03 | $302.50 | $302.50 | 8,490 | — | — |