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 | $3.64 | $3.64 | 128,040 | — | — |
| 1977-12-29 | $3.58 | $3.58 | 68,200 | — | — |
| 1977-12-28 | $3.58 | $3.58 | 60,280 | — | — |
| 1977-12-27 | $3.58 | $3.58 | 100,760 | — | — |
| 1977-12-23 | $3.58 | $3.58 | 20,680 | — | — |
| 1977-12-22 | $3.58 | $3.58 | 150,040 | — | — |
| 1977-12-21 | $3.58 | $3.58 | 196,680 | — | — |
| 1977-12-20 | $3.47 | $3.47 | 49,280 | — | — |
| 1977-12-19 | $3.44 | $3.44 | 67,760 | — | — |
| 1977-12-16 | $3.58 | $3.58 | 58,520 | — | — |
| 1977-12-15 | $3.66 | $3.66 | 52,360 | — | — |
| 1977-12-14 | $3.64 | $3.64 | 251,240 | — | — |
| 1977-12-13 | $3.58 | $3.58 | 77,440 | — | — |
| 1977-12-12 | $3.55 | $3.55 | 48,840 | — | — |
| 1977-12-09 | $3.52 | $3.52 | 123,200 | — | — |
| 1977-12-08 | $3.55 | $3.55 | 199,320 | — | — |
| 1977-12-07 | $3.44 | $3.44 | 166,320 | — | — |
| 1977-12-06 | $3.44 | $3.44 | 130,680 | — | — |
| 1977-12-05 | $3.55 | $3.55 | 73,040 | — | — |
| 1977-12-02 | $3.58 | $3.58 | 44,440 | — | — |
| 1977-12-01 | $3.64 | $3.64 | 32,120 | — | — |
| 1977-11-30 | $3.64 | $3.64 | 98,560 | — | — |
| 1977-11-29 | $3.64 | $3.64 | 75,680 | — | — |
| 1977-11-28 | $3.72 | $3.72 | 75,240 | — | — |
| 1977-11-25 | $3.86 | $3.86 | 43,120 | — | — |
| 1977-11-23 | $3.86 | $3.86 | 91,520 | — | — |
| 1977-11-22 | $3.81 | $3.81 | 83,600 | — | — |
| 1977-11-21 | $3.69 | $3.69 | 68,200 | — | — |
| 1977-11-18 | $3.72 | $3.72 | 45,760 | — | — |
| 1977-11-17 | $3.72 | $3.72 | 60,720 | — | — |
| 1977-11-16 | $3.84 | $3.84 | 28,160 | — | — |
| 1977-11-15 | $3.86 | $3.86 | 72,160 | — | — |
| 1977-11-14 | $3.81 | $3.81 | 33,880 | — | — |
| 1977-11-11 | $3.86 | $3.86 | 98,120 | — | — |
| 1977-11-10 | $3.78 | $3.78 | 92,400 | — | — |
| 1977-11-09 | $3.64 | $3.64 | 30,800 | — | — |
| 1977-11-08 | $3.58 | $3.58 | 77,000 | — | — |
| 1977-11-07 | $3.58 | $3.58 | 79,640 | — | — |
| 1977-11-04 | $3.47 | $3.47 | 147,840 | — | — |
| 1977-11-03 | $3.38 | $3.38 | 100,320 | — | — |
| 1977-11-02 | $3.35 | $3.35 | 193,160 | — | — |
| 1977-11-01 | $3.47 | $3.47 | 41,800 | — | — |
| 1977-10-31 | $3.66 | $3.66 | 94,160 | — | — |
| 1977-10-28 | $3.72 | $3.72 | 26,840 | — | — |
| 1977-10-27 | $3.72 | $3.72 | 50,160 | — | — |
| 1977-10-26 | $3.69 | $3.69 | 37,400 | — | — |
| 1977-10-25 | $3.69 | $3.69 | 101,640 | — | — |
| 1977-10-24 | $3.72 | $3.72 | 31,680 | — | — |
| 1977-10-21 | $3.78 | $3.78 | 33,440 | — | — |
| 1977-10-20 | $3.72 | $3.72 | 157,080 | — | — |
| 1977-10-19 | $3.81 | $3.81 | 148,280 | — | — |
| 1977-10-18 | $3.81 | $3.81 | 19,360 | — | — |
| 1977-10-17 | $3.81 | $3.81 | 25,960 | — | — |
| 1977-10-14 | $3.84 | $3.84 | 34,760 | — | — |
| 1977-10-13 | $3.84 | $3.84 | 29,040 | — | — |
| 1977-10-12 | $3.81 | $3.81 | 34,760 | — | — |
| 1977-10-11 | $3.89 | $3.89 | 86,240 | — | — |
| 1977-10-10 | $3.98 | $3.98 | 41,360 | — | — |
| 1977-10-07 | $4.01 | $4.01 | 34,320 | — | — |
| 1977-10-06 | $3.98 | $3.98 | 94,600 | — | — |
| 1977-10-05 | $3.86 | $3.86 | 308,000 | — | — |
| 1977-10-04 | $3.89 | $3.89 | 102,520 | — | — |
| 1977-10-03 | $3.95 | $3.95 | 102,960 | — | — |
| 1977-09-30 | $3.98 | $3.98 | 49,720 | — | — |
| 1977-09-29 | $3.92 | $3.92 | 169,400 | — | — |
| 1977-09-28 | $3.72 | $3.72 | 128,920 | — | — |
| 1977-09-27 | $3.69 | $3.69 | 189,200 | — | — |
| 1977-09-26 | $3.69 | $3.69 | 49,280 | — | — |
| 1977-09-23 | $3.72 | $3.72 | 51,480 | — | — |
| 1977-09-22 | $3.66 | $3.66 | 181,720 | — | — |
| 1977-09-21 | $3.66 | $3.66 | 132,440 | — | — |
| 1977-09-20 | $3.69 | $3.69 | 84,920 | — | — |
| 1977-09-19 | $3.66 | $3.66 | 28,600 | — | — |
| 1977-09-16 | $3.72 | $3.72 | 46,640 | — | — |
| 1977-09-15 | $3.72 | $3.72 | 14,960 | — | — |
| 1977-09-14 | $3.72 | $3.72 | 23,760 | — | — |
| 1977-09-13 | $3.72 | $3.72 | 27,720 | — | — |
| 1977-09-12 | $3.72 | $3.72 | 273,240 | — | — |
| 1977-09-09 | $3.72 | $3.72 | 39,600 | — | — |
| 1977-09-08 | $3.78 | $3.78 | 85,800 | — | — |
| 1977-09-07 | $3.78 | $3.78 | 747,560 | — | — |
| 1977-09-06 | $3.81 | $3.81 | 235,400 | — | — |
| 1977-09-02 | $3.81 | $3.81 | 99,000 | — | — |
| 1977-09-01 | $3.84 | $3.84 | 182,600 | — | — |
| 1977-08-31 | $3.84 | $3.84 | 91,080 | — | — |
| 1977-08-30 | $3.84 | $3.84 | 75,680 | — | — |
| 1977-08-29 | $3.86 | $3.86 | 57,200 | — | — |
| 1977-08-26 | $3.86 | $3.86 | 45,760 | — | — |
| 1977-08-25 | $3.89 | $3.89 | 66,880 | — | — |
| 1977-08-24 | $3.89 | $3.89 | 113,960 | — | — |
| 1977-08-23 | $4.01 | $4.01 | 77,880 | — | — |
| 1977-08-22 | $4.03 | $4.03 | 92,840 | — | — |
| 1977-08-19 | $4.15 | $4.15 | 64,680 | — | — |
| 1977-08-18 | $4.15 | $4.15 | 62,920 | — | — |
| 1977-08-17 | $4.09 | $4.09 | 36,080 | — | — |
| 1977-08-16 | $4.09 | $4.09 | 198,000 | — | — |
| 1977-08-15 | $4.09 | $4.09 | 48,840 | — | — |
| 1977-08-12 | $4.15 | $4.15 | 45,320 | — | — |
| 1977-08-11 | $4.18 | $4.18 | 126,280 | — | — |
| 1977-08-10 | $4.18 | $4.18 | 66,440 | — | — |
| 1977-08-09 | $4.15 | $4.15 | 66,440 | — | — |
| 1977-08-08 | $4.15 | $4.15 | 21,120 | — | — |
| 1977-08-05 | $4.20 | $4.20 | 33,880 | — | — |
| 1977-08-04 | $4.18 | $4.18 | 51,920 | — | — |
| 1977-08-03 | $4.18 | $4.18 | 75,240 | — | — |
| 1977-08-02 | $4.15 | $4.15 | 57,200 | — | — |
| 1977-08-01 | $4.29 | $4.29 | 56,760 | — | — |
| 1977-07-29 | $4.26 | $4.26 | 39,160 | — | — |
| 1977-07-28 | $4.29 | $4.29 | 87,560 | — | — |
| 1977-07-27 | $4.29 | $4.29 | 135,080 | — | — |
| 1977-07-26 | $4.52 | $4.52 | 84,480 | — | — |
| 1977-07-25 | $4.52 | $4.52 | 58,960 | — | — |
| 1977-07-22 | $4.52 | $4.52 | 60,720 | — | — |
| 1977-07-21 | $4.60 | $4.60 | 130,240 | — | — |
| 1977-07-20 | $4.63 | $4.63 | 209,440 | — | — |
| 1977-07-19 | $4.66 | $4.66 | 425,040 | — | — |
| 1977-07-18 | $4.60 | $4.60 | 224,840 | — | — |
| 1977-07-15 | $4.52 | $4.52 | 276,320 | — | — |
| 1977-07-13 | $4.43 | $4.43 | 65,120 | — | — |
| 1977-07-12 | $4.43 | $4.43 | 81,840 | — | — |
| 1977-07-11 | $4.46 | $4.46 | 83,600 | — | — |
| 1977-07-08 | $4.52 | $4.52 | 209,440 | — | — |
| 1977-07-07 | $4.52 | $4.52 | 220,440 | — | — |
| 1977-07-06 | $4.35 | $4.35 | 223,520 | — | — |
| 1977-07-05 | $4.35 | $4.35 | 58,080 | — | — |
| 1977-07-01 | $4.40 | $4.40 | 102,080 | — | — |
| 1977-06-30 | $4.40 | $4.40 | 70,840 | — | — |
| 1977-06-29 | $4.35 | $4.35 | 128,920 | — | — |
| 1977-06-28 | $4.29 | $4.29 | 258,280 | — | — |
| 1977-06-27 | $4.29 | $4.29 | 366,960 | — | — |
| 1977-06-24 | $4.20 | $4.20 | 47,520 | — | — |
| 1977-06-23 | $4.20 | $4.20 | 80,520 | — | — |
| 1977-06-22 | $4.18 | $4.18 | 67,760 | — | — |
| 1977-06-21 | $4.18 | $4.18 | 135,080 | — | — |
| 1977-06-20 | $4.15 | $4.15 | 86,240 | — | — |
| 1977-06-17 | $4.12 | $4.12 | 99,000 | — | — |
| 1977-06-16 | $4.09 | $4.09 | 110,440 | — | — |
| 1977-06-15 | $4.12 | $4.12 | 91,080 | — | — |
| 1977-06-14 | $4.12 | $4.12 | 55,440 | — | — |
| 1977-06-13 | $4.06 | $4.06 | 40,920 | — | — |
| 1977-06-10 | $4.12 | $4.12 | 63,800 | — | — |
| 1977-06-09 | $4.06 | $4.06 | 124,960 | — | — |
| 1977-06-08 | $3.92 | $3.92 | 96,360 | — | — |
| 1977-06-07 | $3.95 | $3.95 | 33,440 | — | — |
| 1977-06-06 | $3.92 | $3.92 | 32,560 | — | — |
| 1977-06-03 | $3.95 | $3.95 | 40,040 | — | — |
| 1977-06-02 | $3.92 | $3.92 | 54,120 | — | — |
| 1977-06-01 | $3.95 | $3.95 | 34,320 | — | — |
| 1977-05-31 | $3.92 | $3.92 | 43,560 | — | — |
| 1977-05-27 | $4.01 | $4.01 | 72,600 | — | — |
| 1977-05-26 | $4.01 | $4.01 | 59,840 | — | — |
| 1977-05-25 | $4.09 | $4.09 | 96,800 | — | — |
| 1977-05-24 | $4.09 | $4.09 | 147,840 | — | — |
| 1977-05-23 | $4.12 | $4.12 | 140,800 | — | — |
| 1977-05-20 | $4.26 | $4.26 | 82,720 | — | — |
| 1977-05-19 | $4.32 | $4.32 | 95,480 | — | — |
| 1977-05-18 | $4.35 | $4.35 | 157,960 | — | — |
| 1977-05-17 | $4.29 | $4.29 | 85,360 | — | — |
| 1977-05-16 | $4.26 | $4.26 | 66,880 | — | — |
| 1977-05-13 | $4.29 | $4.29 | 78,760 | — | — |
| 1977-05-12 | $4.26 | $4.26 | 103,400 | — | — |
| 1977-05-11 | $4.35 | $4.35 | 212,520 | — | — |
| 1977-05-10 | $4.35 | $4.35 | 127,600 | — | — |
| 1977-05-09 | $4.29 | $4.29 | 80,080 | — | — |
| 1977-05-06 | $4.29 | $4.29 | 109,120 | — | — |
| 1977-05-05 | $4.32 | $4.32 | 230,560 | — | — |
| 1977-05-04 | $4.23 | $4.23 | 68,640 | — | — |
| 1977-05-03 | $4.23 | $4.23 | 185,680 | — | — |
| 1977-05-02 | $4.20 | $4.20 | 86,680 | — | — |
| 1977-04-29 | $4.15 | $4.15 | 86,240 | — | — |
| 1977-04-28 | $4.09 | $4.09 | 95,480 | — | — |
| 1977-04-27 | $4.09 | $4.09 | 182,160 | — | — |
| 1977-04-26 | $4.01 | $4.01 | 88,440 | — | — |
| 1977-04-25 | $3.98 | $3.98 | 107,360 | — | — |
| 1977-04-22 | $4.06 | $4.06 | 187,880 | — | — |
| 1977-04-21 | $4.12 | $4.12 | 183,040 | — | — |
| 1977-04-20 | $4.09 | $4.09 | 143,440 | — | — |
| 1977-04-19 | $4.03 | $4.03 | 166,760 | — | — |
| 1977-04-18 | $4.03 | $4.03 | 108,240 | — | — |
| 1977-04-15 | $4.03 | $4.03 | 57,640 | — | — |
| 1977-04-14 | $4.01 | $4.01 | 192,280 | — | — |
| 1977-04-13 | $3.84 | $3.84 | 126,280 | — | — |
| 1977-04-12 | $3.81 | $3.81 | 112,200 | — | — |
| 1977-04-11 | $3.72 | $3.72 | 48,400 | — | — |
| 1977-04-07 | $3.72 | $3.72 | 23,320 | — | — |
| 1977-04-06 | $3.72 | $3.72 | 101,640 | — | — |
| 1977-04-05 | $3.78 | $3.78 | 60,280 | — | — |
| 1977-04-04 | $3.84 | $3.84 | 47,080 | — | — |
| 1977-04-01 | $3.84 | $3.84 | 69,520 | — | — |
| 1977-03-31 | $3.81 | $3.81 | 26,400 | — | — |
| 1977-03-30 | $3.86 | $3.86 | 64,680 | — | — |
| 1977-03-29 | $3.86 | $3.86 | 44,880 | — | — |
| 1977-03-28 | $3.86 | $3.86 | 36,080 | — | — |
| 1977-03-25 | $3.98 | $3.98 | 54,120 | — | — |
| 1977-03-24 | $4.03 | $4.03 | 153,120 | — | — |
| 1977-03-23 | $3.98 | $3.98 | 181,280 | — | — |
| 1977-03-22 | $3.92 | $3.92 | 319,880 | — | — |
| 1977-03-21 | $3.86 | $3.86 | 31,680 | — | — |
| 1977-03-18 | $3.92 | $3.92 | 29,920 | — | — |
| 1977-03-17 | $3.98 | $3.98 | 54,120 | — | — |
| 1977-03-16 | $3.95 | $3.95 | 38,280 | — | — |
| 1977-03-15 | $3.92 | $3.92 | 63,360 | — | — |
| 1977-03-14 | $3.92 | $3.92 | 44,000 | — | — |
| 1977-03-11 | $3.86 | $3.86 | 53,240 | — | — |
| 1977-03-10 | $3.86 | $3.86 | 56,760 | — | — |
| 1977-03-09 | $3.84 | $3.84 | 16,280 | — | — |
| 1977-03-08 | $3.92 | $3.92 | 62,480 | — | — |
| 1977-03-07 | $3.92 | $3.92 | 53,680 | — | — |
| 1977-03-04 | $3.95 | $3.95 | 140,800 | — | — |
| 1977-03-03 | $3.92 | $3.92 | 26,840 | — | — |
| 1977-03-02 | $3.92 | $3.92 | 120,560 | — | — |
| 1977-03-01 | $3.95 | $3.95 | 173,360 | — | — |
| 1977-02-28 | $3.84 | $3.84 | 139,040 | — | — |
| 1977-02-25 | $3.84 | $3.84 | 53,680 | — | — |
| 1977-02-24 | $3.86 | $3.86 | 127,600 | — | — |
| 1977-02-23 | $3.98 | $3.98 | 136,840 | — | — |
| 1977-02-22 | $3.89 | $3.89 | 319,000 | — | — |
| 1977-02-18 | $3.72 | $3.72 | 174,680 | — | — |
| 1977-02-17 | $3.72 | $3.72 | 145,640 | — | — |
| 1977-02-16 | $3.86 | $3.86 | 72,600 | — | — |
| 1977-02-15 | $3.89 | $3.89 | 69,960 | — | — |
| 1977-02-14 | $3.86 | $3.86 | 178,200 | — | — |
| 1977-02-11 | $3.92 | $3.92 | 35,200 | — | — |
| 1977-02-10 | $3.95 | $3.95 | 51,040 | — | — |
| 1977-02-09 | $3.95 | $3.95 | 110,880 | — | — |
| 1977-02-08 | $3.86 | $3.86 | 245,960 | — | — |
| 1977-02-07 | $4.03 | $4.03 | 184,360 | — | — |
| 1977-02-04 | $4.01 | $4.01 | 120,120 | — | — |
| 1977-02-03 | $3.95 | $3.95 | 165,440 | — | — |
| 1977-02-02 | $4.03 | $4.03 | 274,120 | — | — |
| 1977-02-01 | $4.35 | $4.35 | 287,760 | — | — |
| 1977-01-31 | $4.12 | $4.12 | 101,200 | — | — |
| 1977-01-28 | $4.15 | $4.15 | 158,840 | — | — |
| 1977-01-27 | $4.15 | $4.15 | 114,840 | — | — |
| 1977-01-26 | $4.23 | $4.23 | 98,560 | — | — |
| 1977-01-25 | $4.23 | $4.23 | 62,480 | — | — |
| 1977-01-24 | $4.23 | $4.23 | 56,760 | — | — |
| 1977-01-21 | $4.20 | $4.20 | 80,960 | — | — |
| 1977-01-20 | $4.20 | $4.20 | 135,960 | — | — |
| 1977-01-19 | $4.23 | $4.23 | 96,800 | — | — |
| 1977-01-18 | $4.26 | $4.26 | 135,080 | — | — |
| 1977-01-17 | $4.26 | $4.26 | 148,280 | — | — |
| 1977-01-14 | $4.23 | $4.23 | 191,400 | — | — |
| 1977-01-13 | $4.18 | $4.18 | 140,800 | — | — |
| 1977-01-12 | $4.12 | $4.12 | 231,000 | — | — |
| 1977-01-11 | $4.15 | $4.15 | 190,960 | — | — |
| 1977-01-10 | $4.18 | $4.18 | 121,880 | — | — |
| 1977-01-07 | $4.20 | $4.20 | 330,000 | — | — |
| 1977-01-06 | $3.95 | $3.95 | 198,000 | — | — |
| 1977-01-05 | $3.84 | $3.84 | 168,960 | — | — |
| 1977-01-04 | $3.92 | $3.92 | 107,360 | — | — |
| 1977-01-03 | $3.98 | $3.98 | 102,520 | — | — |