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 | $2.31 | $2.39 | 4,039,085 | — | — |
| 1977-12-29 | $2.35 | $2.41 | 1,245,902 | — | — |
| 1977-12-28 | $2.34 | $2.40 | 1,026,860 | — | — |
| 1977-12-27 | $2.35 | $2.41 | 744,124 | — | — |
| 1977-12-23 | $2.38 | $2.44 | 1,614,080 | — | — |
| 1977-12-22 | $2.34 | $2.40 | 1,357,754 | — | — |
| 1977-12-21 | $2.27 | $2.33 | 2,115,859 | — | — |
| 1977-12-20 | $2.32 | $2.38 | 1,763,216 | — | — |
| 1977-12-19 | $2.33 | $2.39 | 604,309 | — | — |
| 1977-12-16 | $2.34 | $2.40 | 997,343 | — | — |
| 1977-12-15 | $2.34 | $2.40 | 728,589 | — | — |
| 1977-12-14 | $2.38 | $2.44 | 725,482 | — | — |
| 1977-12-13 | $2.38 | $2.44 | 1,050,162 | — | — |
| 1977-12-12 | $2.42 | $2.48 | 1,649,811 | — | — |
| 1977-12-09 | $2.45 | $2.51 | 781,408 | — | — |
| 1977-12-08 | $2.41 | $2.48 | 1,174,442 | — | — |
| 1977-12-07 | $2.42 | $2.48 | 1,042,395 | — | — |
| 1977-12-06 | $2.43 | $2.49 | 1,662,239 | — | — |
| 1977-12-05 | $2.49 | $2.56 | 902,580 | — | — |
| 1977-12-02 | $2.53 | $2.60 | 539,062 | — | — |
| 1977-12-01 | $2.54 | $2.61 | 400,801 | — | — |
| 1977-11-30 | $2.53 | $2.59 | 723,928 | — | — |
| 1977-11-29 | $2.50 | $2.57 | 714,607 | — | — |
| 1977-11-28 | $2.53 | $2.60 | 478,476 | — | — |
| 1977-11-25 | $2.55 | $2.62 | 450,513 | — | — |
| 1977-11-23 | $2.54 | $2.61 | 1,786,518 | — | — |
| 1977-11-22 | $2.50 | $2.57 | 1,589,224 | — | — |
| 1977-11-21 | $2.49 | $2.56 | 804,710 | — | — |
| 1977-11-18 | $2.47 | $2.53 | 897,920 | — | — |
| 1977-11-17 | $2.46 | $2.52 | 1,253,670 | — | — |
| 1977-11-16 | $2.46 | $2.52 | 855,975 | — | — |
| 1977-11-15 | $2.47 | $2.53 | 2,316,260 | — | — |
| 1977-11-14 | $2.48 | $2.54 | 1,446,303 | — | — |
| 1977-11-11 | $2.48 | $2.54 | 1,188,423 | — | — |
| 1977-11-10 | $2.46 | $2.52 | 2,698,419 | — | — |
| 1977-11-09 | $2.45 | $2.52 | 882,385 | — | — |
| 1977-11-08 | $2.45 | $2.51 | 751,891 | — | — |
| 1977-11-07 | $2.41 | $2.47 | 894,813 | — | — |
| 1977-11-04 | $2.37 | $2.43 | 907,241 | — | — |
| 1977-11-03 | $2.35 | $2.41 | 394,587 | — | — |
| 1977-11-02 | $2.33 | $2.39 | 660,235 | — | — |
| 1977-11-01 | $2.35 | $2.41 | 703,733 | — | — |
| 1977-10-31 | $2.37 | $2.43 | 723,928 | — | — |
| 1977-10-28 | $2.37 | $2.43 | 525,081 | — | — |
| 1977-10-27 | $2.36 | $2.42 | 730,142 | — | — |
| 1977-10-26 | $2.35 | $2.41 | 978,701 | — | — |
| 1977-10-25 | $2.31 | $2.37 | 871,510 | — | — |
| 1977-10-24 | $2.32 | $2.38 | 638,486 | — | — |
| 1977-10-21 | $2.37 | $2.43 | 1,040,841 | — | — |
| 1977-10-20 | $2.39 | $2.45 | 1,144,925 | — | — |
| 1977-10-19 | $2.37 | $2.43 | 742,570 | — | — |
| 1977-10-18 | $2.35 | $2.41 | 239,238 | — | — |
| 1977-10-17 | $2.33 | $2.39 | 556,151 | — | — |
| 1977-10-14 | $2.32 | $2.38 | 537,509 | — | — |
| 1977-10-13 | $2.33 | $2.38 | 949,185 | — | — |
| 1977-10-12 | $2.31 | $2.37 | 1,447,856 | — | — |
| 1977-10-11 | $2.33 | $2.38 | 1,645,150 | — | — |
| 1977-10-10 | $2.35 | $2.41 | 574,793 | — | — |
| 1977-10-07 | $2.37 | $2.43 | 1,337,558 | — | — |
| 1977-10-06 | $2.38 | $2.44 | 1,910,798 | — | — |
| 1977-10-05 | $2.36 | $2.42 | 1,112,302 | — | — |
| 1977-10-04 | $2.38 | $2.44 | 1,339,112 | — | — |
| 1977-10-03 | $2.43 | $2.49 | 1,769,430 | — | — |
| 1977-09-30 | $2.45 | $2.48 | 1,135,604 | — | — |
| 1977-09-29 | $2.44 | $2.48 | 3,061,937 | — | — |
| 1977-09-28 | $2.42 | $2.46 | 568,579 | — | — |
| 1977-09-27 | $2.43 | $2.47 | 810,924 | — | — |
| 1977-09-26 | $2.46 | $2.50 | 1,273,865 | — | — |
| 1977-09-23 | $2.44 | $2.48 | 1,278,526 | — | — |
| 1977-09-22 | $2.45 | $2.49 | 1,977,598 | — | — |
| 1977-09-21 | $2.47 | $2.51 | 2,017,989 | — | — |
| 1977-09-20 | $2.48 | $2.52 | 1,376,396 | — | — |
| 1977-09-19 | $2.46 | $2.50 | 908,794 | — | — |
| 1977-09-16 | $2.55 | $2.59 | 1,011,325 | — | — |
| 1977-09-15 | $2.58 | $2.62 | 557,704 | — | — |
| 1977-09-14 | $2.57 | $2.62 | 334,001 | — | — |
| 1977-09-13 | $2.56 | $2.60 | 233,024 | — | — |
| 1977-09-12 | $2.55 | $2.59 | 1,062,590 | — | — |
| 1977-09-09 | $2.57 | $2.61 | 970,934 | — | — |
| 1977-09-08 | $2.62 | $2.66 | 1,941,868 | — | — |
| 1977-09-07 | $2.65 | $2.69 | 492,458 | — | — |
| 1977-09-06 | $2.67 | $2.71 | 478,476 | — | — |
| 1977-09-02 | $2.66 | $2.71 | 722,375 | — | — |
| 1977-09-01 | $2.66 | $2.70 | 1,071,911 | — | — |
| 1977-08-31 | $2.64 | $2.68 | 778,301 | — | — |
| 1977-08-30 | $2.63 | $2.67 | 1,064,143 | — | — |
| 1977-08-29 | $2.64 | $2.68 | 391,481 | — | — |
| 1977-08-26 | $2.61 | $2.65 | 1,683,988 | — | — |
| 1977-08-25 | $2.62 | $2.66 | 1,342,219 | — | — |
| 1977-08-24 | $2.63 | $2.67 | 495,565 | — | — |
| 1977-08-23 | $2.64 | $2.68 | 660,235 | — | — |
| 1977-08-22 | $2.65 | $2.69 | 462,941 | — | — |
| 1977-08-19 | $2.65 | $2.69 | 1,419,894 | — | — |
| 1977-08-18 | $2.63 | $2.67 | 570,132 | — | — |
| 1977-08-17 | $2.63 | $2.67 | 1,275,419 | — | — |
| 1977-08-16 | $2.64 | $2.68 | 1,189,976 | — | — |
| 1977-08-15 | $2.66 | $2.70 | 874,617 | — | — |
| 1977-08-12 | $2.64 | $2.68 | 960,059 | — | — |
| 1977-08-11 | $2.62 | $2.66 | 1,471,159 | — | — |
| 1977-08-10 | $2.65 | $2.69 | 1,337,558 | — | — |
| 1977-08-09 | $2.62 | $2.66 | 823,352 | — | — |
| 1977-08-08 | $2.62 | $2.66 | 988,022 | — | — |
| 1977-08-05 | $2.63 | $2.67 | 880,831 | — | — |
| 1977-08-04 | $2.62 | $2.66 | 950,738 | — | — |
| 1977-08-03 | $2.60 | $2.64 | 927,436 | — | — |
| 1977-08-02 | $2.60 | $2.64 | 344,876 | — | — |
| 1977-08-01 | $2.62 | $2.66 | 873,064 | — | — |
| 1977-07-29 | $2.58 | $2.62 | 1,547,280 | — | — |
| 1977-07-28 | $2.61 | $2.65 | 1,267,651 | — | — |
| 1977-07-27 | $2.57 | $2.62 | 728,589 | — | — |
| 1977-07-26 | $2.62 | $2.66 | 1,127,837 | — | — |
| 1977-07-25 | $2.62 | $2.66 | 751,891 | — | — |
| 1977-07-22 | $2.63 | $2.67 | 888,599 | — | — |
| 1977-07-21 | $2.62 | $2.66 | 1,758,555 | — | — |
| 1977-07-20 | $2.64 | $2.68 | 1,290,954 | — | — |
| 1977-07-19 | $2.66 | $2.71 | 1,876,621 | — | — |
| 1977-07-18 | $2.61 | $2.65 | 2,017,989 | — | — |
| 1977-07-15 | $2.59 | $2.63 | 239,238 | — | — |
| 1977-07-13 | $2.55 | $2.59 | 1,011,325 | — | — |
| 1977-07-12 | $2.53 | $2.57 | 1,663,792 | — | — |
| 1977-07-11 | $2.55 | $2.59 | 727,035 | — | — |
| 1977-07-08 | $2.55 | $2.59 | 1,011,325 | — | — |
| 1977-07-07 | $2.53 | $2.57 | 1,576,796 | — | — |
| 1977-07-06 | $2.50 | $2.54 | 498,672 | — | — |
| 1977-07-05 | $2.53 | $2.57 | 891,706 | — | — |
| 1977-07-01 | $2.55 | $2.59 | 772,087 | — | — |
| 1977-06-30 | $2.61 | $2.63 | 890,152 | — | — |
| 1977-06-29 | $2.58 | $2.60 | 574,793 | — | — |
| 1977-06-28 | $2.61 | $2.63 | 1,486,694 | — | — |
| 1977-06-27 | $2.64 | $2.66 | 497,118 | — | — |
| 1977-06-24 | $2.66 | $2.69 | 1,182,209 | — | — |
| 1977-06-23 | $2.65 | $2.67 | 967,827 | — | — |
| 1977-06-22 | $2.59 | $2.61 | 1,368,628 | — | — |
| 1977-06-21 | $2.60 | $2.62 | 1,253,670 | — | — |
| 1977-06-20 | $2.56 | $2.58 | 899,473 | — | — |
| 1977-06-17 | $2.57 | $2.59 | 1,090,553 | — | — |
| 1977-06-16 | $2.55 | $2.57 | 1,311,149 | — | — |
| 1977-06-15 | $2.44 | $2.46 | 610,523 | — | — |
| 1977-06-14 | $2.44 | $2.46 | 661,788 | — | — |
| 1977-06-13 | $2.43 | $2.45 | 1,463,391 | — | — |
| 1977-06-10 | $2.41 | $2.43 | 581,007 | — | — |
| 1977-06-09 | $2.40 | $2.42 | 2,698,419 | — | — |
| 1977-06-08 | $2.36 | $2.38 | 1,219,493 | — | — |
| 1977-06-07 | $2.31 | $2.33 | 497,118 | — | — |
| 1977-06-06 | $2.28 | $2.30 | 1,339,112 | — | — |
| 1977-06-03 | $2.29 | $2.30 | 1,399,698 | — | — |
| 1977-06-02 | $2.27 | $2.29 | 893,259 | — | — |
| 1977-06-01 | $2.29 | $2.30 | 826,459 | — | — |
| 1977-05-31 | $2.29 | $2.31 | 330,894 | — | — |
| 1977-05-27 | $2.33 | $2.35 | 397,694 | — | — |
| 1977-05-26 | $2.36 | $2.38 | 1,118,516 | — | — |
| 1977-05-25 | $2.37 | $2.39 | 1,550,387 | — | — |
| 1977-05-24 | $2.41 | $2.43 | 1,102,981 | — | — |
| 1977-05-23 | $2.45 | $2.47 | 1,371,735 | — | — |
| 1977-05-20 | $2.46 | $2.48 | 674,216 | — | — |
| 1977-05-19 | $2.46 | $2.48 | 1,489,801 | — | — |
| 1977-05-18 | $2.45 | $2.47 | 1,034,627 | — | — |
| 1977-05-17 | $2.44 | $2.46 | 972,487 | — | — |
| 1977-05-16 | $2.45 | $2.47 | 1,530,192 | — | — |
| 1977-05-13 | $2.45 | $2.47 | 1,106,088 | — | — |
| 1977-05-12 | $2.46 | $2.48 | 1,075,018 | — | — |
| 1977-05-11 | $2.50 | $2.52 | 1,200,851 | — | — |
| 1977-05-10 | $2.49 | $2.52 | 998,897 | — | — |
| 1977-05-09 | $2.41 | $2.43 | 420,997 | — | — |
| 1977-05-06 | $2.41 | $2.43 | 647,807 | — | — |
| 1977-05-05 | $2.41 | $2.43 | 859,082 | — | — |
| 1977-05-04 | $2.44 | $2.46 | 1,053,269 | — | — |
| 1977-05-03 | $2.42 | $2.44 | 1,531,745 | — | — |
| 1977-05-02 | $2.39 | $2.41 | 604,309 | — | — |
| 1977-04-29 | $2.37 | $2.39 | 668,002 | — | — |
| 1977-04-28 | $2.36 | $2.38 | 717,714 | — | — |
| 1977-04-27 | $2.37 | $2.39 | 1,096,767 | — | — |
| 1977-04-26 | $2.33 | $2.34 | 1,081,232 | — | — |
| 1977-04-25 | $2.33 | $2.34 | 762,766 | — | — |
| 1977-04-22 | $2.38 | $2.40 | 893,259 | — | — |
| 1977-04-21 | $2.41 | $2.43 | 1,544,173 | — | — |
| 1977-04-20 | $2.48 | $2.50 | 719,268 | — | — |
| 1977-04-19 | $2.46 | $2.48 | 1,255,223 | — | — |
| 1977-04-18 | $2.50 | $2.52 | 821,798 | — | — |
| 1977-04-15 | $2.50 | $2.52 | 1,213,279 | — | — |
| 1977-04-14 | $2.50 | $2.52 | 727,035 | — | — |
| 1977-04-13 | $2.45 | $2.47 | 953,845 | — | — |
| 1977-04-12 | $2.44 | $2.46 | 1,033,074 | — | — |
| 1977-04-11 | $2.41 | $2.43 | 978,701 | — | — |
| 1977-04-07 | $2.36 | $2.38 | 1,384,163 | — | — |
| 1977-04-06 | $2.36 | $2.38 | 1,031,520 | — | — |
| 1977-04-05 | $2.35 | $2.37 | 927,436 | — | — |
| 1977-04-04 | $2.33 | $2.35 | 1,528,638 | — | — |
| 1977-04-01 | $2.37 | $2.39 | 883,938 | — | — |
| 1977-03-31 | $2.33 | $2.33 | 1,175,995 | — | — |
| 1977-03-30 | $2.33 | $2.33 | 1,053,269 | — | — |
| 1977-03-29 | $2.39 | $2.39 | 1,471,159 | — | — |
| 1977-03-28 | $2.41 | $2.41 | 681,984 | — | — |
| 1977-03-25 | $2.45 | $2.45 | 868,403 | — | — |
| 1977-03-24 | $2.45 | $2.45 | 1,842,444 | — | — |
| 1977-03-23 | $2.45 | $2.45 | 1,042,395 | — | — |
| 1977-03-22 | $2.45 | $2.45 | 1,395,038 | — | — |
| 1977-03-21 | $2.45 | $2.45 | 416,336 | — | — |
| 1977-03-18 | $2.43 | $2.43 | 810,924 | — | — |
| 1977-03-17 | $2.41 | $2.41 | 795,389 | — | — |
| 1977-03-16 | $2.41 | $2.41 | 554,597 | — | — |
| 1977-03-15 | $2.41 | $2.41 | 835,780 | — | — |
| 1977-03-14 | $2.39 | $2.39 | 874,617 | — | — |
| 1977-03-11 | $2.37 | $2.37 | 462,941 | — | — |
| 1977-03-10 | $2.36 | $2.36 | 607,416 | — | — |
| 1977-03-09 | $2.33 | $2.33 | 986,469 | — | — |
| 1977-03-08 | $2.33 | $2.33 | 834,226 | — | — |
| 1977-03-07 | $2.33 | $2.33 | 727,035 | — | — |
| 1977-03-04 | $2.31 | $2.31 | 887,045 | — | — |
| 1977-03-03 | $2.29 | $2.29 | 549,937 | — | — |
| 1977-03-02 | $2.29 | $2.29 | 1,496,015 | — | — |
| 1977-03-01 | $2.33 | $2.33 | 2,589,675 | — | — |
| 1977-02-28 | $2.32 | $2.32 | 1,051,715 | — | — |
| 1977-02-25 | $2.33 | $2.33 | 1,318,916 | — | — |
| 1977-02-24 | $2.33 | $2.33 | 1,741,467 | — | — |
| 1977-02-23 | $2.40 | $2.40 | 1,121,623 | — | — |
| 1977-02-22 | $2.37 | $2.37 | 930,543 | — | — |
| 1977-02-18 | $2.40 | $2.40 | 1,286,293 | — | — |
| 1977-02-17 | $2.40 | $2.40 | 2,184,213 | — | — |
| 1977-02-16 | $2.40 | $2.40 | 1,615,634 | — | — |
| 1977-02-15 | $2.40 | $2.40 | 1,326,684 | — | — |
| 1977-02-14 | $2.37 | $2.37 | 1,303,382 | — | — |
| 1977-02-11 | $2.33 | $2.33 | 1,054,822 | — | — |
| 1977-02-10 | $2.31 | $2.31 | 1,020,646 | — | — |
| 1977-02-09 | $2.29 | $2.29 | 1,623,401 | — | — |
| 1977-02-08 | $2.31 | $2.31 | 1,676,220 | — | — |
| 1977-02-07 | $2.29 | $2.29 | 905,687 | — | — |
| 1977-02-04 | $2.33 | $2.33 | 921,222 | — | — |
| 1977-02-03 | $2.32 | $2.32 | 1,075,018 | — | — |
| 1977-02-02 | $2.33 | $2.33 | 1,118,516 | — | — |
| 1977-02-01 | $2.33 | $2.33 | 1,749,234 | — | — |
| 1977-01-31 | $2.27 | $2.27 | 644,700 | — | — |
| 1977-01-28 | $2.27 | $2.27 | 907,241 | — | — |
| 1977-01-27 | $2.27 | $2.27 | 2,028,863 | — | — |
| 1977-01-26 | $2.25 | $2.25 | 2,480,930 | — | — |
| 1977-01-25 | $2.28 | $2.28 | 974,041 | — | — |
| 1977-01-24 | $2.39 | $2.39 | 1,266,098 | — | — |
| 1977-01-21 | $2.40 | $2.40 | 2,692,205 | — | — |
| 1977-01-20 | $2.43 | $2.43 | 664,895 | — | — |
| 1977-01-19 | $2.45 | $2.45 | 2,592,782 | — | — |
| 1977-01-18 | $2.45 | $2.45 | 1,146,479 | — | — |
| 1977-01-17 | $2.43 | $2.43 | 1,443,196 | — | — |
| 1977-01-14 | $2.45 | $2.45 | 1,092,106 | — | — |
| 1977-01-13 | $2.43 | $2.43 | 1,062,590 | — | — |
| 1977-01-12 | $2.39 | $2.39 | 1,924,779 | — | — |
| 1977-01-11 | $2.37 | $2.37 | 1,064,143 | — | — |
| 1977-01-10 | $2.45 | $2.45 | 1,120,069 | — | — |
| 1977-01-07 | $2.49 | $2.49 | 1,395,038 | — | — |
| 1977-01-06 | $2.51 | $2.51 | 1,657,578 | — | — |
| 1977-01-05 | $2.51 | $2.51 | 1,345,326 | — | — |
| 1977-01-04 | $2.53 | $2.53 | 925,882 | — | — |
| 1977-01-03 | $2.58 | $2.58 | 1,028,413 | — | — |