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
- 1973-02-21 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 | $3.56 | $3.59 | 126,400 | — | — |
| 1977-12-29 | $3.50 | $3.53 | 27,200 | — | — |
| 1977-12-28 | $3.50 | $3.53 | 294,400 | — | — |
| 1977-12-27 | $3.50 | $3.53 | 22,400 | — | — |
| 1977-12-23 | $3.39 | $3.42 | 20,800 | — | — |
| 1977-12-22 | $3.33 | $3.35 | 70,400 | — | — |
| 1977-12-21 | $3.30 | $3.32 | 67,200 | — | — |
| 1977-12-20 | $3.27 | $3.30 | 28,800 | — | — |
| 1977-12-19 | $3.26 | $3.28 | 68,800 | — | — |
| 1977-12-16 | $3.25 | $3.27 | 22,400 | — | — |
| 1977-12-15 | $3.22 | $3.24 | 44,800 | — | — |
| 1977-12-14 | $3.27 | $3.30 | 38,400 | — | — |
| 1977-12-13 | $3.28 | $3.31 | 41,600 | — | — |
| 1977-12-12 | $3.30 | $3.32 | 59,200 | — | — |
| 1977-12-09 | $3.31 | $3.34 | 73,600 | — | — |
| 1977-12-08 | $3.28 | $3.31 | 80,000 | — | — |
| 1977-12-07 | $3.38 | $3.40 | 137,600 | — | — |
| 1977-12-06 | $3.45 | $3.47 | 35,200 | — | — |
| 1977-12-05 | $3.48 | $3.50 | 43,200 | — | — |
| 1977-12-02 | $3.50 | $3.53 | 57,600 | — | — |
| 1977-12-01 | $3.48 | $3.51 | 33,600 | — | — |
| 1977-11-30 | $3.50 | $3.53 | 86,400 | — | — |
| 1977-11-29 | $3.45 | $3.47 | 28,800 | — | — |
| 1977-11-28 | $3.43 | $3.46 | 41,600 | — | — |
| 1977-11-25 | $3.44 | $3.46 | 11,200 | — | — |
| 1977-11-23 | $3.45 | $3.48 | 446,400 | — | — |
| 1977-11-22 | $3.43 | $3.46 | 320,000 | — | — |
| 1977-11-21 | $3.42 | $3.45 | 28,800 | — | — |
| 1977-11-18 | $3.41 | $3.43 | 44,800 | — | — |
| 1977-11-17 | $3.41 | $3.43 | 9,600 | — | — |
| 1977-11-16 | $3.43 | $3.46 | 43,200 | — | — |
| 1977-11-15 | $3.43 | $3.46 | 8,000 | — | — |
| 1977-11-14 | $3.44 | $3.46 | 59,200 | — | — |
| 1977-11-11 | $3.43 | $3.46 | 60,800 | — | — |
| 1977-11-10 | $3.34 | $3.37 | 100,800 | — | — |
| 1977-11-09 | $3.23 | $3.26 | 64,000 | — | — |
| 1977-11-08 | $3.19 | $3.21 | 246,400 | — | — |
| 1977-11-07 | $3.11 | $3.13 | 75,200 | — | — |
| 1977-11-04 | $3.05 | $3.07 | 283,200 | — | — |
| 1977-11-03 | $3.02 | $3.04 | 30,400 | — | — |
| 1977-11-02 | $2.99 | $3.01 | 22,400 | — | — |
| 1977-11-01 | $3.00 | $3.02 | 20,800 | — | — |
| 1977-10-31 | $3.06 | $3.09 | 44,800 | — | — |
| 1977-10-28 | $3.07 | $3.09 | 35,200 | — | — |
| 1977-10-27 | $3.05 | $3.08 | 68,800 | — | — |
| 1977-10-26 | $3.03 | $3.05 | 54,400 | — | — |
| 1977-10-25 | $3.08 | $3.10 | 30,400 | — | — |
| 1977-10-24 | $3.13 | $3.15 | 96,000 | — | — |
| 1977-10-21 | $3.18 | $3.20 | 40,000 | — | — |
| 1977-10-20 | $3.18 | $3.20 | 30,400 | — | — |
| 1977-10-19 | $3.18 | $3.20 | 60,800 | — | — |
| 1977-10-18 | $3.19 | $3.21 | 67,200 | — | — |
| 1977-10-17 | $3.16 | $3.18 | 14,400 | — | — |
| 1977-10-14 | $3.17 | $3.20 | 8,000 | — | — |
| 1977-10-13 | $3.18 | $3.20 | 38,400 | — | — |
| 1977-10-12 | $3.16 | $3.18 | 20,800 | — | — |
| 1977-10-11 | $3.14 | $3.16 | 64,000 | — | — |
| 1977-10-10 | $3.19 | $3.21 | 3,200 | — | — |
| 1977-10-07 | $3.17 | $3.20 | 78,400 | — | — |
| 1977-10-06 | $3.22 | $3.24 | 44,800 | — | — |
| 1977-10-05 | $3.29 | $3.31 | 121,600 | — | — |
| 1977-10-04 | $3.34 | $3.37 | 35,200 | — | — |
| 1977-10-03 | $3.38 | $3.40 | 36,800 | — | — |
| 1977-09-30 | $3.41 | $3.43 | 46,400 | — | — |
| 1977-09-29 | $3.35 | $3.38 | 43,200 | — | — |
| 1977-09-28 | $3.34 | $3.37 | 444,800 | — | — |
| 1977-09-27 | $3.34 | $3.37 | 75,200 | — | — |
| 1977-09-26 | $3.34 | $3.37 | 38,400 | — | — |
| 1977-09-23 | $3.41 | $3.44 | 28,800 | — | — |
| 1977-09-22 | $3.38 | $3.40 | 51,200 | — | — |
| 1977-09-21 | $3.45 | $3.48 | 96,000 | — | — |
| 1977-09-20 | $3.51 | $3.53 | 83,200 | — | — |
| 1977-09-19 | $3.51 | $3.53 | 118,400 | — | — |
| 1977-09-16 | $3.48 | $3.51 | 19,200 | — | — |
| 1977-09-15 | $3.47 | $3.49 | 86,400 | — | — |
| 1977-09-14 | $3.45 | $3.48 | 27,200 | — | — |
| 1977-09-13 | $3.45 | $3.48 | 54,400 | — | — |
| 1977-09-12 | $3.40 | $3.42 | 48,000 | — | — |
| 1977-09-09 | $3.41 | $3.43 | 16,000 | — | — |
| 1977-09-08 | $3.41 | $3.43 | 19,200 | — | — |
| 1977-09-07 | $3.39 | $3.42 | 3,200 | — | — |
| 1977-09-06 | $3.37 | $3.39 | 35,200 | — | — |
| 1977-09-02 | $3.34 | $3.36 | 144,000 | — | — |
| 1977-09-01 | $3.30 | $3.32 | 24,000 | — | — |
| 1977-08-31 | $3.29 | $3.31 | 36,800 | — | — |
| 1977-08-30 | $3.30 | $3.32 | 59,200 | — | — |
| 1977-08-29 | $3.28 | $3.31 | 41,600 | — | — |
| 1977-08-26 | $3.31 | $3.34 | 64,000 | — | — |
| 1977-08-25 | $3.33 | $3.35 | 227,200 | — | — |
| 1977-08-24 | $3.42 | $3.45 | 756,800 | — | — |
| 1977-08-23 | $3.47 | $3.49 | 8,000 | — | — |
| 1977-08-22 | $3.48 | $3.51 | 9,600 | — | — |
| 1977-08-19 | $3.51 | $3.53 | 30,400 | — | — |
| 1977-08-18 | $3.51 | $3.53 | 115,200 | — | — |
| 1977-08-17 | $3.50 | $3.53 | 81,600 | — | — |
| 1977-08-16 | $3.57 | $3.60 | 227,200 | — | — |
| 1977-08-15 | $3.61 | $3.64 | 28,800 | — | — |
| 1977-08-12 | $3.63 | $3.65 | 20,800 | — | — |
| 1977-08-11 | $3.63 | $3.66 | 76,800 | — | — |
| 1977-08-10 | $3.59 | $3.62 | 83,200 | — | — |
| 1977-08-09 | $3.55 | $3.57 | 54,400 | — | — |
| 1977-08-08 | $3.52 | $3.54 | 25,600 | — | — |
| 1977-08-05 | $3.52 | $3.54 | 97,600 | — | — |
| 1977-08-04 | $3.50 | $3.53 | 27,200 | — | — |
| 1977-08-03 | $3.50 | $3.53 | 84,800 | — | — |
| 1977-08-02 | $3.52 | $3.54 | 25,600 | — | — |
| 1977-08-01 | $3.56 | $3.59 | 12,800 | — | — |
| 1977-07-29 | $3.55 | $3.57 | 1,297,600 | — | — |
| 1977-07-28 | $3.59 | $3.62 | 57,600 | — | — |
| 1977-07-27 | $3.61 | $3.64 | 168,000 | — | — |
| 1977-07-26 | $3.59 | $3.62 | 46,400 | — | — |
| 1977-07-25 | $3.59 | $3.62 | 17,600 | — | — |
| 1977-07-22 | $3.60 | $3.63 | 17,600 | — | — |
| 1977-07-21 | $3.63 | $3.65 | 136,000 | — | — |
| 1977-07-20 | $3.59 | $3.62 | 521,600 | — | — |
| 1977-07-19 | $3.53 | $3.56 | 76,800 | — | — |
| 1977-07-18 | $3.55 | $3.57 | 46,400 | — | — |
| 1977-07-15 | $3.62 | $3.64 | 40,000 | — | — |
| 1977-07-13 | $3.69 | $3.72 | 49,600 | — | — |
| 1977-07-12 | $3.81 | $3.84 | 44,800 | — | — |
| 1977-07-11 | $3.87 | $3.90 | 16,000 | — | — |
| 1977-07-08 | $3.89 | $3.92 | 104,000 | — | — |
| 1977-07-07 | $3.90 | $3.93 | 6,400 | — | — |
| 1977-07-06 | $3.91 | $3.94 | 11,200 | — | — |
| 1977-07-05 | $3.91 | $3.94 | 36,800 | — | — |
| 1977-07-01 | $3.94 | $3.97 | 24,000 | — | — |
| 1977-06-30 | $3.93 | $3.96 | 16,000 | — | — |
| 1977-06-29 | $3.97 | $4.00 | 0 | — | — |
| 1977-06-28 | $3.97 | $4.00 | 14,400 | — | — |
| 1977-06-27 | $3.98 | $4.01 | 40,000 | — | — |
| 1977-06-24 | $3.98 | $4.01 | 0 | — | — |
| 1977-06-23 | $3.98 | $4.01 | 28,800 | — | — |
| 1977-06-22 | $3.95 | $3.97 | 134,400 | — | — |
| 1977-06-21 | $3.95 | $3.98 | 22,400 | — | — |
| 1977-06-20 | $3.96 | $3.99 | 14,400 | — | — |
| 1977-06-17 | $3.95 | $3.98 | 49,600 | — | — |
| 1977-06-16 | $3.95 | $3.98 | 11,200 | — | — |
| 1977-06-15 | $3.95 | $3.98 | 12,800 | — | — |
| 1977-06-14 | $3.93 | $3.96 | 57,600 | — | — |
| 1977-06-13 | $3.98 | $4.01 | 19,200 | — | — |
| 1977-06-10 | $4.03 | $4.06 | 4,800 | — | — |
| 1977-06-09 | $4.03 | $4.06 | 254,400 | — | — |
| 1977-06-08 | $4.06 | $4.09 | 451,200 | — | — |
| 1977-06-07 | $4.03 | $4.06 | 52,800 | — | — |
| 1977-06-06 | $4.00 | $4.03 | 14,400 | — | — |
| 1977-06-03 | $4.00 | $4.03 | 67,200 | — | — |
| 1977-06-02 | $3.94 | $3.97 | 91,200 | — | — |
| 1977-06-01 | $3.91 | $3.94 | 6,400 | — | — |
| 1977-05-31 | $3.91 | $3.94 | 72,000 | — | — |
| 1977-05-27 | $3.94 | $3.97 | 8,000 | — | — |
| 1977-05-26 | $3.97 | $4.00 | 52,800 | — | — |
| 1977-05-25 | $3.98 | $4.01 | 19,200 | — | — |
| 1977-05-24 | $4.02 | $4.05 | 12,800 | — | — |
| 1977-05-23 | $4.04 | $4.07 | 36,800 | — | — |
| 1977-05-20 | $4.06 | $4.09 | 19,200 | — | — |
| 1977-05-19 | $4.08 | $4.11 | 38,400 | — | — |
| 1977-05-18 | $4.04 | $4.07 | 9,600 | — | — |
| 1977-05-17 | $4.05 | $4.08 | 3,200 | — | — |
| 1977-05-16 | $4.05 | $4.08 | 33,600 | — | — |
| 1977-05-13 | $4.09 | $4.12 | 17,600 | — | — |
| 1977-05-12 | $4.11 | $4.14 | 8,000 | — | — |
| 1977-05-11 | $4.11 | $4.14 | 24,000 | — | — |
| 1977-05-10 | $4.17 | $4.20 | 22,400 | — | — |
| 1977-05-09 | $4.17 | $4.20 | 88,000 | — | — |
| 1977-05-06 | $4.17 | $4.20 | 14,400 | — | — |
| 1977-05-05 | $4.19 | $4.22 | 96,000 | — | — |
| 1977-05-04 | $4.19 | $4.22 | 49,600 | — | — |
| 1977-05-03 | $4.20 | $4.23 | 6,400 | — | — |
| 1977-05-02 | $4.19 | $4.22 | 88,000 | — | — |
| 1977-04-29 | $4.23 | $4.27 | 8,000 | — | — |
| 1977-04-28 | $4.25 | $4.28 | 22,400 | — | — |
| 1977-04-27 | $4.23 | $4.26 | 30,400 | — | — |
| 1977-04-26 | $4.25 | $4.28 | 8,000 | — | — |
| 1977-04-25 | $4.23 | $4.26 | 22,400 | — | — |
| 1977-04-22 | $4.25 | $4.28 | 17,600 | — | — |
| 1977-04-21 | $4.28 | $4.31 | 27,200 | — | — |
| 1977-04-20 | $4.27 | $4.30 | 44,800 | — | — |
| 1977-04-19 | $4.23 | $4.27 | 17,600 | — | — |
| 1977-04-18 | $4.20 | $4.23 | 9,600 | — | — |
| 1977-04-15 | $4.19 | $4.22 | 11,200 | — | — |
| 1977-04-14 | $4.20 | $4.23 | 116,800 | — | — |
| 1977-04-13 | $4.16 | $4.19 | 99,200 | — | — |
| 1977-04-12 | $4.11 | $4.14 | 6,400 | — | — |
| 1977-04-11 | $4.08 | $4.11 | 22,400 | — | — |
| 1977-04-07 | $4.08 | $4.11 | 24,000 | — | — |
| 1977-04-06 | $4.12 | $4.15 | 8,000 | — | — |
| 1977-04-05 | $4.09 | $4.12 | 38,400 | — | — |
| 1977-04-04 | $4.09 | $4.12 | 24,000 | — | — |
| 1977-04-01 | $4.12 | $4.15 | 8,000 | — | — |
| 1977-03-31 | $4.11 | $4.14 | 16,000 | — | — |
| 1977-03-30 | $4.11 | $4.14 | 96,000 | — | — |
| 1977-03-29 | $4.09 | $4.12 | 12,800 | — | — |
| 1977-03-28 | $4.09 | $4.12 | 3,200 | — | — |
| 1977-03-25 | $4.09 | $4.12 | 8,000 | — | — |
| 1977-03-24 | $4.12 | $4.15 | 11,200 | — | — |
| 1977-03-23 | $4.12 | $4.15 | 16,000 | — | — |
| 1977-03-22 | $4.09 | $4.12 | 33,600 | — | — |
| 1977-03-21 | $4.17 | $4.20 | 27,200 | — | — |
| 1977-03-18 | $4.17 | $4.20 | 22,400 | — | — |
| 1977-03-17 | $4.19 | $4.22 | 51,200 | — | — |
| 1977-03-16 | $4.13 | $4.16 | 36,800 | — | — |
| 1977-03-15 | $4.16 | $4.20 | 65,600 | — | — |
| 1977-03-14 | $4.17 | $4.20 | 8,000 | — | — |
| 1977-03-11 | $4.14 | $4.17 | 110,400 | — | — |
| 1977-03-10 | $4.09 | $4.12 | 14,400 | — | — |
| 1977-03-09 | $4.05 | $4.08 | 9,600 | — | — |
| 1977-03-08 | $4.06 | $4.09 | 67,200 | — | — |
| 1977-03-07 | $4.03 | $4.06 | 49,600 | — | — |
| 1977-03-04 | $3.96 | $3.99 | 4,800 | — | — |
| 1977-03-03 | $3.94 | $3.97 | 0 | — | — |
| 1977-03-02 | $3.94 | $3.97 | 33,600 | — | — |
| 1977-03-01 | $3.94 | $3.97 | 40,000 | — | — |
| 1977-02-28 | $3.91 | $3.94 | 14,400 | — | — |
| 1977-02-25 | $3.89 | $3.92 | 16,000 | — | — |
| 1977-02-24 | $3.88 | $3.91 | 22,400 | — | — |
| 1977-02-23 | $3.91 | $3.94 | 41,600 | — | — |
| 1977-02-22 | $3.98 | $4.01 | 11,200 | — | — |
| 1977-02-18 | $3.96 | $3.99 | 22,400 | — | — |
| 1977-02-17 | $3.98 | $4.01 | 20,800 | — | — |
| 1977-02-16 | $4.04 | $4.07 | 36,800 | — | — |
| 1977-02-15 | $4.02 | $4.05 | 116,800 | — | — |
| 1977-02-14 | $3.93 | $3.96 | 8,000 | — | — |
| 1977-02-11 | $3.93 | $3.96 | 192,000 | — | — |
| 1977-02-10 | $3.97 | $4.00 | 48,000 | — | — |
| 1977-02-09 | $4.00 | $4.03 | 169,600 | — | — |
| 1977-02-08 | $4.05 | $4.08 | 81,600 | — | — |
| 1977-02-07 | $4.07 | $4.10 | 73,600 | — | — |
| 1977-02-04 | $4.14 | $4.17 | 19,200 | — | — |
| 1977-02-03 | $4.16 | $4.20 | 331,200 | — | — |
| 1977-02-02 | $4.19 | $4.22 | 43,200 | — | — |
| 1977-02-01 | $4.20 | $4.23 | 24,000 | — | — |
| 1977-01-31 | $4.23 | $4.27 | 9,600 | — | — |
| 1977-01-28 | $4.20 | $4.23 | 14,400 | — | — |
| 1977-01-27 | $4.23 | $4.26 | 19,200 | — | — |
| 1977-01-26 | $4.23 | $4.26 | 16,000 | — | — |
| 1977-01-25 | $4.23 | $4.27 | 6,400 | — | — |
| 1977-01-24 | $4.22 | $4.25 | 3,200 | — | — |
| 1977-01-21 | $4.23 | $4.27 | 30,400 | — | — |
| 1977-01-20 | $4.22 | $4.25 | 6,400 | — | — |
| 1977-01-19 | $4.20 | $4.23 | 203,200 | — | — |
| 1977-01-18 | $4.27 | $4.30 | 196,800 | — | — |
| 1977-01-17 | $4.25 | $4.28 | 30,400 | — | — |
| 1977-01-14 | $4.27 | $4.31 | 36,800 | — | — |
| 1977-01-13 | $4.24 | $4.27 | 12,800 | — | — |
| 1977-01-12 | $4.24 | $4.27 | 52,800 | — | — |
| 1977-01-11 | $4.27 | $4.31 | 20,800 | — | — |
| 1977-01-10 | $4.31 | $4.34 | 32,000 | — | — |
| 1977-01-07 | $4.34 | $4.38 | 8,000 | — | — |
| 1977-01-06 | $4.36 | $4.39 | 8,000 | — | — |
| 1977-01-05 | $4.34 | $4.38 | 0 | — | — |
| 1977-01-04 | $4.34 | $4.38 | 62,400 | — | — |
| 1977-01-03 | $4.42 | $4.45 | 6,400 | — | — |