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 | $2.11 | $2.13 | 96,000 | — | — |
| 1977-12-29 | $2.11 | $2.13 | 75,200 | — | — |
| 1977-12-28 | $2.12 | $2.14 | 57,600 | — | — |
| 1977-12-27 | $2.11 | $2.13 | 35,200 | — | — |
| 1977-12-23 | $2.11 | $2.13 | 193,600 | — | — |
| 1977-12-22 | $2.12 | $2.14 | 155,200 | — | — |
| 1977-12-21 | $2.12 | $2.14 | 64,000 | — | — |
| 1977-12-20 | $2.13 | $2.14 | 353,600 | — | — |
| 1977-12-19 | $2.11 | $2.13 | 100,800 | — | — |
| 1977-12-16 | $2.13 | $2.15 | 320,000 | — | — |
| 1977-12-15 | $2.14 | $2.16 | 56,000 | — | — |
| 1977-12-14 | $2.16 | $2.18 | 275,200 | — | — |
| 1977-12-13 | $2.13 | $2.15 | 99,200 | — | — |
| 1977-12-12 | $2.13 | $2.15 | 262,400 | — | — |
| 1977-12-09 | $2.14 | $2.16 | 96,000 | — | — |
| 1977-12-08 | $2.17 | $2.19 | 110,400 | — | — |
| 1977-12-07 | $2.17 | $2.19 | 48,000 | — | — |
| 1977-12-06 | $2.18 | $2.20 | 107,200 | — | — |
| 1977-12-05 | $2.20 | $2.22 | 44,800 | — | — |
| 1977-12-02 | $2.23 | $2.25 | 80,000 | — | — |
| 1977-12-01 | $2.25 | $2.27 | 40,000 | — | — |
| 1977-11-30 | $2.24 | $2.26 | 70,400 | — | — |
| 1977-11-29 | $2.24 | $2.26 | 46,400 | — | — |
| 1977-11-28 | $2.24 | $2.26 | 52,800 | — | — |
| 1977-11-25 | $2.26 | $2.28 | 8,000 | — | — |
| 1977-11-23 | $2.27 | $2.29 | 214,400 | — | — |
| 1977-11-22 | $2.27 | $2.29 | 27,200 | — | — |
| 1977-11-21 | $2.22 | $2.24 | 22,400 | — | — |
| 1977-11-18 | $2.25 | $2.27 | 35,200 | — | — |
| 1977-11-17 | $2.25 | $2.27 | 89,600 | — | — |
| 1977-11-16 | $2.27 | $2.29 | 88,000 | — | — |
| 1977-11-15 | $2.28 | $2.30 | 12,800 | — | — |
| 1977-11-14 | $2.30 | $2.32 | 161,600 | — | — |
| 1977-11-11 | $2.31 | $2.33 | 118,400 | — | — |
| 1977-11-10 | $2.30 | $2.33 | 52,800 | — | — |
| 1977-11-09 | $2.31 | $2.33 | 140,800 | — | — |
| 1977-11-08 | $2.28 | $2.30 | 56,000 | — | — |
| 1977-11-07 | $2.30 | $2.32 | 30,400 | — | — |
| 1977-11-04 | $2.27 | $2.29 | 76,800 | — | — |
| 1977-11-03 | $2.28 | $2.30 | 86,400 | — | — |
| 1977-11-02 | $2.30 | $2.32 | 102,400 | — | — |
| 1977-11-01 | $2.30 | $2.32 | 56,000 | — | — |
| 1977-10-31 | $2.30 | $2.32 | 208,000 | — | — |
| 1977-10-28 | $2.30 | $2.32 | 128,000 | — | — |
| 1977-10-27 | $2.29 | $2.31 | 494,400 | — | — |
| 1977-10-26 | $2.31 | $2.33 | 156,800 | — | — |
| 1977-10-25 | $2.27 | $2.29 | 54,400 | — | — |
| 1977-10-24 | $2.27 | $2.29 | 182,400 | — | — |
| 1977-10-21 | $2.25 | $2.27 | 147,200 | — | — |
| 1977-10-20 | $2.22 | $2.24 | 60,800 | — | — |
| 1977-10-19 | $2.23 | $2.25 | 352,000 | — | — |
| 1977-10-18 | $2.23 | $2.25 | 150,400 | — | — |
| 1977-10-17 | $2.23 | $2.25 | 75,200 | — | — |
| 1977-10-14 | $2.22 | $2.24 | 80,000 | — | — |
| 1977-10-13 | $2.23 | $2.25 | 241,600 | — | — |
| 1977-10-12 | $2.25 | $2.27 | 67,200 | — | — |
| 1977-10-11 | $2.25 | $2.27 | 118,400 | — | — |
| 1977-10-10 | $2.24 | $2.26 | 19,200 | — | — |
| 1977-10-07 | $2.27 | $2.29 | 195,200 | — | — |
| 1977-10-06 | $2.24 | $2.26 | 195,200 | — | — |
| 1977-10-05 | $2.24 | $2.26 | 33,600 | — | — |
| 1977-10-04 | $2.24 | $2.26 | 288,000 | — | — |
| 1977-10-03 | $2.26 | $2.28 | 54,400 | — | — |
| 1977-09-30 | $2.27 | $2.29 | 113,600 | — | — |
| 1977-09-29 | $2.23 | $2.26 | 68,800 | — | — |
| 1977-09-28 | $2.23 | $2.25 | 35,200 | — | — |
| 1977-09-27 | $2.23 | $2.26 | 51,200 | — | — |
| 1977-09-26 | $2.22 | $2.24 | 46,400 | — | — |
| 1977-09-23 | $2.21 | $2.23 | 121,600 | — | — |
| 1977-09-22 | $2.20 | $2.22 | 20,800 | — | — |
| 1977-09-21 | $2.18 | $2.20 | 43,200 | — | — |
| 1977-09-20 | $2.19 | $2.21 | 30,400 | — | — |
| 1977-09-19 | $2.17 | $2.19 | 38,400 | — | — |
| 1977-09-16 | $2.18 | $2.20 | 121,600 | — | — |
| 1977-09-15 | $2.22 | $2.24 | 481,600 | — | — |
| 1977-09-14 | $2.23 | $2.26 | 204,800 | — | — |
| 1977-09-13 | $2.23 | $2.26 | 48,000 | — | — |
| 1977-09-12 | $2.22 | $2.24 | 139,200 | — | — |
| 1977-09-09 | $2.25 | $2.27 | 94,400 | — | — |
| 1977-09-08 | $2.26 | $2.28 | 116,800 | — | — |
| 1977-09-07 | $2.27 | $2.29 | 35,200 | — | — |
| 1977-09-06 | $2.30 | $2.32 | 54,400 | — | — |
| 1977-09-02 | $2.28 | $2.30 | 36,800 | — | — |
| 1977-09-01 | $2.29 | $2.31 | 36,800 | — | — |
| 1977-08-31 | $2.28 | $2.30 | 56,000 | — | — |
| 1977-08-30 | $2.28 | $2.30 | 128,000 | — | — |
| 1977-08-29 | $2.34 | $2.37 | 35,200 | — | — |
| 1977-08-26 | $2.35 | $2.37 | 65,600 | — | — |
| 1977-08-25 | $2.32 | $2.34 | 123,200 | — | — |
| 1977-08-24 | $2.36 | $2.38 | 75,200 | — | — |
| 1977-08-23 | $2.37 | $2.39 | 60,800 | — | — |
| 1977-08-22 | $2.36 | $2.38 | 132,800 | — | — |
| 1977-08-19 | $2.36 | $2.38 | 22,400 | — | — |
| 1977-08-18 | $2.35 | $2.37 | 62,400 | — | — |
| 1977-08-17 | $2.35 | $2.37 | 72,000 | — | — |
| 1977-08-16 | $2.36 | $2.38 | 27,200 | — | — |
| 1977-08-15 | $2.36 | $2.38 | 19,200 | — | — |
| 1977-08-12 | $2.38 | $2.40 | 209,600 | — | — |
| 1977-08-11 | $2.38 | $2.40 | 193,600 | — | — |
| 1977-08-10 | $2.36 | $2.38 | 19,200 | — | — |
| 1977-08-09 | $2.35 | $2.37 | 67,200 | — | — |
| 1977-08-08 | $2.38 | $2.40 | 4,800 | — | — |
| 1977-08-05 | $2.37 | $2.39 | 38,400 | — | — |
| 1977-08-04 | $2.34 | $2.37 | 32,000 | — | — |
| 1977-08-03 | $2.37 | $2.39 | 36,800 | — | — |
| 1977-08-02 | $2.39 | $2.41 | 30,400 | — | — |
| 1977-08-01 | $2.38 | $2.40 | 432,000 | — | — |
| 1977-07-29 | $2.39 | $2.41 | 84,800 | — | — |
| 1977-07-28 | $2.34 | $2.37 | 52,800 | — | — |
| 1977-07-27 | $2.38 | $2.40 | 320,000 | — | — |
| 1977-07-26 | $2.40 | $2.42 | 177,600 | — | — |
| 1977-07-25 | $2.41 | $2.43 | 30,400 | — | — |
| 1977-07-22 | $2.40 | $2.42 | 420,800 | — | — |
| 1977-07-21 | $2.40 | $2.42 | 81,600 | — | — |
| 1977-07-20 | $2.40 | $2.42 | 113,600 | — | — |
| 1977-07-19 | $2.38 | $2.40 | 152,000 | — | — |
| 1977-07-18 | $2.35 | $2.37 | 56,000 | — | — |
| 1977-07-15 | $2.33 | $2.35 | 123,200 | — | — |
| 1977-07-13 | $2.31 | $2.33 | 100,800 | — | — |
| 1977-07-12 | $2.32 | $2.34 | 376,000 | — | — |
| 1977-07-11 | $2.30 | $2.33 | 88,000 | — | — |
| 1977-07-08 | $2.31 | $2.33 | 35,200 | — | — |
| 1977-07-07 | $2.33 | $2.35 | 105,600 | — | — |
| 1977-07-06 | $2.36 | $2.38 | 64,000 | — | — |
| 1977-07-05 | $2.38 | $2.40 | 36,800 | — | — |
| 1977-07-01 | $2.38 | $2.40 | 235,200 | — | — |
| 1977-06-30 | $2.40 | $2.42 | 20,800 | — | — |
| 1977-06-29 | $2.41 | $2.44 | 100,800 | — | — |
| 1977-06-28 | $2.38 | $2.40 | 137,600 | — | — |
| 1977-06-27 | $2.43 | $2.45 | 564,800 | — | — |
| 1977-06-24 | $2.44 | $2.46 | 292,800 | — | — |
| 1977-06-23 | $2.44 | $2.46 | 675,200 | — | — |
| 1977-06-22 | $2.45 | $2.47 | 256,000 | — | — |
| 1977-06-21 | $2.45 | $2.48 | 272,000 | — | — |
| 1977-06-20 | $2.44 | $2.46 | 123,200 | — | — |
| 1977-06-17 | $2.46 | $2.48 | 171,200 | — | — |
| 1977-06-16 | $2.45 | $2.48 | 60,800 | — | — |
| 1977-06-15 | $2.45 | $2.47 | 169,600 | — | — |
| 1977-06-14 | $2.44 | $2.46 | 400,000 | — | — |
| 1977-06-13 | $2.42 | $2.44 | 206,400 | — | — |
| 1977-06-10 | $2.41 | $2.43 | 236,800 | — | — |
| 1977-06-09 | $2.39 | $2.41 | 313,600 | — | — |
| 1977-06-08 | $2.40 | $2.42 | 577,600 | — | — |
| 1977-06-07 | $2.38 | $2.40 | 171,200 | — | — |
| 1977-06-06 | $2.37 | $2.39 | 96,000 | — | — |
| 1977-06-03 | $2.38 | $2.40 | 257,600 | — | — |
| 1977-06-02 | $2.33 | $2.35 | 228,800 | — | — |
| 1977-06-01 | $2.34 | $2.37 | 80,000 | — | — |
| 1977-05-31 | $2.34 | $2.37 | 128,000 | — | — |
| 1977-05-27 | $2.34 | $2.37 | 248,000 | — | — |
| 1977-05-26 | $2.38 | $2.40 | 134,400 | — | — |
| 1977-05-25 | $2.36 | $2.38 | 33,600 | — | — |
| 1977-05-24 | $2.38 | $2.40 | 203,200 | — | — |
| 1977-05-23 | $2.41 | $2.43 | 73,600 | — | — |
| 1977-05-20 | $2.41 | $2.43 | 54,400 | — | — |
| 1977-05-19 | $2.41 | $2.44 | 190,400 | — | — |
| 1977-05-18 | $2.44 | $2.46 | 126,400 | — | — |
| 1977-05-17 | $2.45 | $2.47 | 464,000 | — | — |
| 1977-05-16 | $2.40 | $2.42 | 112,000 | — | — |
| 1977-05-13 | $2.38 | $2.40 | 49,600 | — | — |
| 1977-05-12 | $2.35 | $2.37 | 46,400 | — | — |
| 1977-05-11 | $2.35 | $2.37 | 91,200 | — | — |
| 1977-05-10 | $2.36 | $2.38 | 112,000 | — | — |
| 1977-05-09 | $2.39 | $2.41 | 59,200 | — | — |
| 1977-05-06 | $2.41 | $2.43 | 110,400 | — | — |
| 1977-05-05 | $2.43 | $2.45 | 790,400 | — | — |
| 1977-05-04 | $2.45 | $2.47 | 195,200 | — | — |
| 1977-05-03 | $2.44 | $2.46 | 84,800 | — | — |
| 1977-05-02 | $2.41 | $2.44 | 131,200 | — | — |
| 1977-04-29 | $2.38 | $2.40 | 345,600 | — | — |
| 1977-04-28 | $2.40 | $2.42 | 97,600 | — | — |
| 1977-04-27 | $2.38 | $2.40 | 356,800 | — | — |
| 1977-04-26 | $2.38 | $2.40 | 1,488,000 | — | — |
| 1977-04-25 | $2.43 | $2.45 | 56,000 | — | — |
| 1977-04-22 | $2.44 | $2.46 | 54,400 | — | — |
| 1977-04-21 | $2.42 | $2.44 | 72,000 | — | — |
| 1977-04-20 | $2.41 | $2.44 | 152,000 | — | — |
| 1977-04-19 | $2.41 | $2.44 | 304,000 | — | — |
| 1977-04-18 | $2.43 | $2.45 | 96,000 | — | — |
| 1977-04-15 | $2.41 | $2.43 | 166,400 | — | — |
| 1977-04-14 | $2.42 | $2.44 | 172,800 | — | — |
| 1977-04-13 | $2.38 | $2.40 | 292,800 | — | — |
| 1977-04-12 | $2.38 | $2.40 | 347,200 | — | — |
| 1977-04-11 | $2.34 | $2.37 | 203,200 | — | — |
| 1977-04-07 | $2.31 | $2.33 | 49,600 | — | — |
| 1977-04-06 | $2.31 | $2.33 | 201,600 | — | — |
| 1977-04-05 | $2.32 | $2.34 | 235,200 | — | — |
| 1977-04-04 | $2.32 | $2.34 | 769,600 | — | — |
| 1977-04-01 | $2.36 | $2.38 | 446,400 | — | — |
| 1977-03-31 | $2.34 | $2.36 | 128,000 | — | — |
| 1977-03-30 | $2.33 | $2.35 | 65,600 | — | — |
| 1977-03-29 | $2.32 | $2.34 | 59,200 | — | — |
| 1977-03-28 | $2.29 | $2.31 | 112,000 | — | — |
| 1977-03-25 | $2.32 | $2.34 | 54,400 | — | — |
| 1977-03-24 | $2.31 | $2.33 | 315,200 | — | — |
| 1977-03-23 | $2.29 | $2.31 | 68,800 | — | — |
| 1977-03-22 | $2.29 | $2.31 | 75,200 | — | — |
| 1977-03-21 | $2.29 | $2.31 | 68,800 | — | — |
| 1977-03-18 | $2.28 | $2.30 | 212,800 | — | — |
| 1977-03-17 | $2.30 | $2.32 | 180,800 | — | — |
| 1977-03-16 | $2.32 | $2.34 | 195,200 | — | — |
| 1977-03-15 | $2.35 | $2.37 | 211,200 | — | — |
| 1977-03-14 | $2.35 | $2.37 | 105,600 | — | — |
| 1977-03-11 | $2.33 | $2.35 | 233,600 | — | — |
| 1977-03-10 | $2.34 | $2.36 | 73,600 | — | — |
| 1977-03-09 | $2.34 | $2.37 | 65,600 | — | — |
| 1977-03-08 | $2.38 | $2.40 | 227,200 | — | — |
| 1977-03-07 | $2.42 | $2.44 | 96,000 | — | — |
| 1977-03-04 | $2.42 | $2.44 | 96,000 | — | — |
| 1977-03-03 | $2.41 | $2.44 | 1,209,600 | — | — |
| 1977-03-02 | $2.40 | $2.42 | 64,000 | — | — |
| 1977-03-01 | $2.40 | $2.42 | 145,600 | — | — |
| 1977-02-28 | $2.41 | $2.43 | 486,400 | — | — |
| 1977-02-25 | $2.39 | $2.41 | 108,800 | — | — |
| 1977-02-24 | $2.39 | $2.41 | 156,800 | — | — |
| 1977-02-23 | $2.39 | $2.41 | 155,200 | — | — |
| 1977-02-22 | $2.41 | $2.44 | 145,600 | — | — |
| 1977-02-18 | $2.37 | $2.39 | 174,400 | — | — |
| 1977-02-17 | $2.34 | $2.36 | 80,000 | — | — |
| 1977-02-16 | $2.34 | $2.36 | 219,200 | — | — |
| 1977-02-15 | $2.34 | $2.37 | 169,600 | — | — |
| 1977-02-14 | $2.36 | $2.38 | 259,200 | — | — |
| 1977-02-11 | $2.35 | $2.37 | 52,800 | — | — |
| 1977-02-10 | $2.32 | $2.34 | 62,400 | — | — |
| 1977-02-09 | $2.33 | $2.35 | 51,200 | — | — |
| 1977-02-08 | $2.35 | $2.37 | 187,200 | — | — |
| 1977-02-07 | $2.35 | $2.37 | 156,800 | — | — |
| 1977-02-04 | $2.31 | $2.33 | 110,400 | — | — |
| 1977-02-03 | $2.31 | $2.33 | 67,200 | — | — |
| 1977-02-02 | $2.30 | $2.33 | 128,000 | — | — |
| 1977-02-01 | $2.32 | $2.34 | 107,200 | — | — |
| 1977-01-31 | $2.32 | $2.34 | 99,200 | — | — |
| 1977-01-28 | $2.34 | $2.36 | 139,200 | — | — |
| 1977-01-27 | $2.31 | $2.33 | 142,400 | — | — |
| 1977-01-26 | $2.34 | $2.37 | 524,800 | — | — |
| 1977-01-25 | $2.33 | $2.35 | 273,600 | — | — |
| 1977-01-24 | $2.33 | $2.35 | 89,600 | — | — |
| 1977-01-21 | $2.34 | $2.36 | 38,400 | — | — |
| 1977-01-20 | $2.35 | $2.37 | 92,800 | — | — |
| 1977-01-19 | $2.35 | $2.37 | 390,400 | — | — |
| 1977-01-18 | $2.35 | $2.37 | 268,800 | — | — |
| 1977-01-17 | $2.38 | $2.40 | 312,000 | — | — |
| 1977-01-14 | $2.36 | $2.38 | 140,800 | — | — |
| 1977-01-13 | $2.36 | $2.38 | 412,800 | — | — |
| 1977-01-12 | $2.36 | $2.38 | 94,400 | — | — |
| 1977-01-11 | $2.35 | $2.37 | 286,400 | — | — |
| 1977-01-10 | $2.35 | $2.37 | 204,800 | — | — |
| 1977-01-07 | $2.34 | $2.37 | 123,200 | — | — |
| 1977-01-06 | $2.36 | $2.38 | 97,600 | — | — |
| 1977-01-05 | $2.33 | $2.35 | 81,600 | — | — |
| 1977-01-04 | $2.38 | $2.40 | 225,600 | — | — |
| 1977-01-03 | $2.44 | $2.46 | 105,600 | — | — |