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 | $3.51 | $3.56 | 61,328 | — | — |
| 1977-12-29 | $3.62 | $3.67 | 23,647 | — | — |
| 1977-12-28 | $3.51 | $3.56 | 16,575 | — | — |
| 1977-12-27 | $3.62 | $3.67 | 9,724 | — | — |
| 1977-12-23 | $3.62 | $3.67 | 23,758 | — | — |
| 1977-12-22 | $3.62 | $3.67 | 8,177 | — | — |
| 1977-12-21 | $3.62 | $3.67 | 15,912 | — | — |
| 1977-12-20 | $3.73 | $3.79 | 17,017 | — | — |
| 1977-12-19 | $3.62 | $3.67 | 23,758 | — | — |
| 1977-12-16 | $3.62 | $3.67 | 43,979 | — | — |
| 1977-12-15 | $3.62 | $3.67 | 34,918 | — | — |
| 1977-12-14 | $3.73 | $3.79 | 14,144 | — | — |
| 1977-12-13 | $3.62 | $3.67 | 14,365 | — | — |
| 1977-12-12 | $3.85 | $3.90 | 11,603 | — | — |
| 1977-12-09 | $3.62 | $3.67 | 18,675 | — | — |
| 1977-12-08 | $3.62 | $3.67 | 8,951 | — | — |
| 1977-12-07 | $3.62 | $3.67 | 12,597 | — | — |
| 1977-12-06 | $3.73 | $3.79 | 14,586 | — | — |
| 1977-12-05 | $3.62 | $3.67 | 15,691 | — | — |
| 1977-12-02 | $3.62 | $3.67 | 11,271 | — | — |
| 1977-12-01 | $3.62 | $3.67 | 33,371 | — | — |
| 1977-11-30 | $3.62 | $3.67 | 7,846 | — | — |
| 1977-11-29 | $3.73 | $3.79 | 17,017 | — | — |
| 1977-11-28 | $3.73 | $3.79 | 13,150 | — | — |
| 1977-11-25 | $3.73 | $3.79 | 8,509 | — | — |
| 1977-11-23 | $3.73 | $3.79 | 10,056 | — | — |
| 1977-11-22 | $3.73 | $3.79 | 3,978 | — | — |
| 1977-11-21 | $3.73 | $3.79 | 3,868 | — | — |
| 1977-11-18 | $3.85 | $3.90 | 7,293 | — | — |
| 1977-11-17 | $3.73 | $3.79 | 4,641 | — | — |
| 1977-11-16 | $3.73 | $3.79 | 7,404 | — | — |
| 1977-11-15 | $3.85 | $3.90 | 35,581 | — | — |
| 1977-11-14 | $3.85 | $3.90 | 10,498 | — | — |
| 1977-11-11 | $3.96 | $4.02 | 7,183 | — | — |
| 1977-11-10 | $3.96 | $4.02 | 12,597 | — | — |
| 1977-11-09 | $3.73 | $3.79 | 12,487 | — | — |
| 1977-11-08 | $3.73 | $3.79 | 24,973 | — | — |
| 1977-11-07 | $3.62 | $3.67 | 49,283 | — | — |
| 1977-11-04 | $3.28 | $3.33 | 3,757 | — | — |
| 1977-11-03 | $3.17 | $3.21 | 8,398 | — | — |
| 1977-11-02 | $3.39 | $3.44 | 17,459 | — | — |
| 1977-11-01 | $3.28 | $3.33 | 9,614 | — | — |
| 1977-10-31 | $3.39 | $3.44 | 3,426 | — | — |
| 1977-10-28 | $3.39 | $3.44 | 13,150 | — | — |
| 1977-10-27 | $3.62 | $3.67 | 6,078 | — | — |
| 1977-10-26 | $3.62 | $3.67 | 12,818 | — | — |
| 1977-10-25 | $3.39 | $3.44 | 5,967 | — | — |
| 1977-10-24 | $3.51 | $3.56 | 15,249 | — | — |
| 1977-10-21 | $3.39 | $3.44 | 2,321 | — | — |
| 1977-10-20 | $3.39 | $3.44 | 8,619 | — | — |
| 1977-10-19 | $3.39 | $3.44 | 6,078 | — | — |
| 1977-10-18 | $3.39 | $3.44 | 7,072 | — | — |
| 1977-10-17 | $3.51 | $3.56 | 11,713 | — | — |
| 1977-10-14 | $3.39 | $3.44 | 3,868 | — | — |
| 1977-10-13 | $3.51 | $3.56 | 10,387 | — | — |
| 1977-10-12 | $3.62 | $3.67 | 11,161 | — | — |
| 1977-10-11 | $3.51 | $3.56 | 5,857 | — | — |
| 1977-10-10 | $3.62 | $3.67 | 8,730 | — | — |
| 1977-10-07 | $3.73 | $3.79 | 32,156 | — | — |
| 1977-10-06 | $3.73 | $3.79 | 8,619 | — | — |
| 1977-10-05 | $3.73 | $3.79 | 10,498 | — | — |
| 1977-10-04 | $3.73 | $3.79 | 8,288 | — | — |
| 1977-10-03 | $3.73 | $3.79 | 2,100 | — | — |
| 1977-09-30 | $3.85 | $3.90 | 6,078 | — | — |
| 1977-09-29 | $3.73 | $3.79 | 6,520 | — | — |
| 1977-09-28 | $3.85 | $3.90 | 2,873 | — | — |
| 1977-09-27 | $3.85 | $3.90 | 4,310 | — | — |
| 1977-09-26 | $3.85 | $3.90 | 9,724 | — | — |
| 1977-09-23 | $3.73 | $3.79 | 8,730 | — | — |
| 1977-09-22 | $3.73 | $3.79 | 3,978 | — | — |
| 1977-09-21 | $3.62 | $3.67 | 3,647 | — | — |
| 1977-09-20 | $3.73 | $3.79 | 7,846 | — | — |
| 1977-09-19 | $3.62 | $3.67 | 9,282 | — | — |
| 1977-09-16 | $3.73 | $3.79 | 9,724 | — | — |
| 1977-09-15 | $3.85 | $3.90 | 7,293 | — | — |
| 1977-09-14 | $3.96 | $4.02 | 3,757 | — | — |
| 1977-09-13 | $3.85 | $3.90 | 5,304 | — | — |
| 1977-09-12 | $3.85 | $3.90 | 8,509 | — | — |
| 1977-09-09 | $4.07 | $4.13 | 29,614 | — | — |
| 1977-09-08 | $4.07 | $4.13 | 17,901 | — | — |
| 1977-09-07 | $3.96 | $4.02 | 30,277 | — | — |
| 1977-09-06 | $3.96 | $4.02 | 10,056 | — | — |
| 1977-09-02 | $3.73 | $3.79 | 8,067 | — | — |
| 1977-09-01 | $3.85 | $3.90 | 16,465 | — | — |
| 1977-08-31 | $3.73 | $3.79 | 8,288 | — | — |
| 1977-08-30 | $3.96 | $4.02 | 3,094 | — | — |
| 1977-08-29 | $3.96 | $4.02 | 5,746 | — | — |
| 1977-08-26 | $3.85 | $3.90 | 5,636 | — | — |
| 1977-08-25 | $3.73 | $3.79 | 36,244 | — | — |
| 1977-08-24 | $3.73 | $3.79 | 1,768 | — | — |
| 1977-08-23 | $3.73 | $3.79 | 6,078 | — | — |
| 1977-08-22 | $3.62 | $3.67 | 9,172 | — | — |
| 1977-08-19 | $3.85 | $3.90 | 4,199 | — | — |
| 1977-08-18 | $3.73 | $3.79 | 8,288 | — | — |
| 1977-08-17 | $3.73 | $3.79 | 19,227 | — | — |
| 1977-08-16 | $3.85 | $3.90 | 2,652 | — | — |
| 1977-08-15 | $3.85 | $3.90 | 6,630 | — | — |
| 1977-08-12 | $4.07 | $4.13 | 5,415 | — | — |
| 1977-08-11 | $4.07 | $4.13 | 15,470 | — | — |
| 1977-08-10 | $4.07 | $4.13 | 16,244 | — | — |
| 1977-08-09 | $3.96 | $4.02 | 50,278 | — | — |
| 1977-08-08 | $3.73 | $3.79 | 10,498 | — | — |
| 1977-08-05 | $3.73 | $3.79 | 35,692 | — | — |
| 1977-08-04 | $3.73 | $3.79 | 35,250 | — | — |
| 1977-08-03 | $3.17 | $3.21 | 56,134 | — | — |
| 1977-08-02 | $3.17 | $3.21 | 48,399 | — | — |
| 1977-08-01 | $3.51 | $3.56 | 38,454 | — | — |
| 1977-07-29 | $3.73 | $3.79 | 14,586 | — | — |
| 1977-07-28 | $3.73 | $3.79 | 10,608 | — | — |
| 1977-07-27 | $3.62 | $3.67 | 53,924 | — | — |
| 1977-07-26 | $3.73 | $3.79 | 58,786 | — | — |
| 1977-07-25 | $3.85 | $3.90 | 80,444 | — | — |
| 1977-07-22 | $4.41 | $4.48 | 10,608 | — | — |
| 1977-07-21 | $4.41 | $4.48 | 29,393 | — | — |
| 1977-07-20 | $4.30 | $4.36 | 22,542 | — | — |
| 1977-07-19 | $4.64 | $4.71 | 15,139 | — | — |
| 1977-07-18 | $4.52 | $4.59 | 6,851 | — | — |
| 1977-07-15 | $4.52 | $4.59 | 20,995 | — | — |
| 1977-07-13 | $4.41 | $4.48 | 4,862 | — | — |
| 1977-07-12 | $4.41 | $4.48 | 2,652 | — | — |
| 1977-07-11 | $4.41 | $4.48 | 5,083 | — | — |
| 1977-07-08 | $4.52 | $4.59 | 3,536 | — | — |
| 1977-07-07 | $4.52 | $4.59 | 11,271 | — | — |
| 1977-07-06 | $4.41 | $4.48 | 9,614 | — | — |
| 1977-07-05 | $4.19 | $4.25 | 9,614 | — | — |
| 1977-07-01 | $4.30 | $4.36 | 2,652 | — | — |
| 1977-06-30 | $4.30 | $4.36 | 2,431 | — | — |
| 1977-06-29 | $4.30 | $4.36 | 4,089 | — | — |
| 1977-06-28 | $4.30 | $4.36 | 7,404 | — | — |
| 1977-06-27 | $4.30 | $4.36 | 7,072 | — | — |
| 1977-06-24 | $4.41 | $4.48 | 20,443 | — | — |
| 1977-06-23 | $4.30 | $4.36 | 14,586 | — | — |
| 1977-06-22 | $4.07 | $4.13 | 28,841 | — | — |
| 1977-06-21 | $4.41 | $4.48 | 21,327 | — | — |
| 1977-06-20 | $4.52 | $4.59 | 12,818 | — | — |
| 1977-06-17 | $4.64 | $4.71 | 9,282 | — | — |
| 1977-06-16 | $4.64 | $4.71 | 5,304 | — | — |
| 1977-06-15 | $4.64 | $4.71 | 13,813 | — | — |
| 1977-06-14 | $4.86 | $4.94 | 8,509 | — | — |
| 1977-06-13 | $4.86 | $4.94 | 4,199 | — | — |
| 1977-06-10 | $4.98 | $5.05 | 3,205 | — | — |
| 1977-06-09 | $4.98 | $5.05 | 3,868 | — | — |
| 1977-06-08 | $4.86 | $4.94 | 995 | — | — |
| 1977-06-07 | $4.86 | $4.94 | 5,857 | — | — |
| 1977-06-06 | $4.98 | $5.05 | 11,934 | — | — |
| 1977-06-03 | $4.98 | $5.05 | 2,321 | — | — |
| 1977-06-02 | $4.98 | $5.05 | 5,415 | — | — |
| 1977-06-01 | $4.98 | $5.05 | 4,862 | — | — |
| 1977-05-31 | $4.98 | $5.05 | 12,818 | — | — |
| 1977-05-27 | $5.20 | $5.28 | 10,056 | — | — |
| 1977-05-26 | $5.20 | $5.28 | 9,282 | — | — |
| 1977-05-25 | $5.09 | $5.17 | 6,188 | — | — |
| 1977-05-24 | $5.09 | $5.17 | 3,647 | — | — |
| 1977-05-23 | $5.09 | $5.17 | 12,929 | — | — |
| 1977-05-20 | $5.20 | $5.28 | 5,636 | — | — |
| 1977-05-19 | $5.20 | $5.28 | 4,752 | — | — |
| 1977-05-18 | $5.09 | $5.17 | 12,708 | — | — |
| 1977-05-17 | $5.09 | $5.17 | 16,575 | — | — |
| 1977-05-16 | $5.32 | $5.40 | 7,625 | — | — |
| 1977-05-13 | $5.32 | $5.40 | 14,807 | — | — |
| 1977-05-12 | $5.66 | $5.74 | 4,089 | — | — |
| 1977-05-11 | $5.54 | $5.63 | 4,973 | — | — |
| 1977-05-10 | $5.54 | $5.63 | 3,536 | — | — |
| 1977-05-09 | $5.66 | $5.74 | 17,017 | — | — |
| 1977-05-06 | $5.66 | $5.74 | 19,117 | — | — |
| 1977-05-05 | $5.77 | $5.86 | 10,166 | — | — |
| 1977-05-04 | $5.66 | $5.74 | 19,890 | — | — |
| 1977-05-03 | $5.66 | $5.74 | 24,973 | — | — |
| 1977-05-02 | $5.77 | $5.86 | 6,962 | — | — |
| 1977-04-29 | $5.77 | $5.86 | 5,415 | — | — |
| 1977-04-28 | $5.54 | $5.63 | 8,288 | — | — |
| 1977-04-27 | $5.54 | $5.63 | 11,382 | — | — |
| 1977-04-26 | $5.43 | $5.51 | 9,945 | — | — |
| 1977-04-25 | $5.43 | $5.51 | 9,061 | — | — |
| 1977-04-22 | $5.66 | $5.74 | 16,796 | — | — |
| 1977-04-21 | $5.88 | $5.97 | 47,294 | — | — |
| 1977-04-20 | $5.77 | $5.86 | 22,874 | — | — |
| 1977-04-19 | $5.43 | $5.51 | 8,951 | — | — |
| 1977-04-18 | $5.54 | $5.63 | 15,581 | — | — |
| 1977-04-15 | $5.54 | $5.63 | 14,918 | — | — |
| 1977-04-14 | $5.32 | $5.40 | 26,962 | — | — |
| 1977-04-13 | $5.54 | $5.63 | 29,062 | — | — |
| 1977-04-12 | $5.54 | $5.63 | 41,217 | — | — |
| 1977-04-11 | $4.98 | $5.05 | 10,387 | — | — |
| 1977-04-07 | $4.98 | $5.05 | 7,846 | — | — |
| 1977-04-06 | $4.98 | $5.05 | 8,619 | — | — |
| 1977-04-05 | $4.98 | $5.05 | 12,708 | — | — |
| 1977-04-04 | $5.20 | $5.28 | 10,166 | — | — |
| 1977-04-01 | $5.20 | $5.28 | 6,299 | — | — |
| 1977-03-31 | $5.09 | $5.17 | 5,415 | — | — |
| 1977-03-30 | $5.20 | $5.28 | 17,680 | — | — |
| 1977-03-29 | $5.43 | $5.51 | 459,459 | — | — |
| 1977-03-28 | $4.75 | $4.82 | 3,315 | — | — |
| 1977-03-25 | $4.86 | $4.94 | 6,962 | — | — |
| 1977-03-24 | $4.86 | $4.94 | 15,360 | — | — |
| 1977-03-23 | $4.86 | $4.94 | 5,415 | — | — |
| 1977-03-22 | $4.86 | $4.94 | 14,034 | — | — |
| 1977-03-21 | $5.20 | $5.28 | 20,885 | — | — |
| 1977-03-18 | $5.43 | $5.51 | 11,603 | — | — |
| 1977-03-17 | $5.32 | $5.40 | 18,454 | — | — |
| 1977-03-16 | $5.32 | $5.40 | 9,172 | — | — |
| 1977-03-15 | $5.54 | $5.63 | 49,946 | — | — |
| 1977-03-14 | $5.32 | $5.40 | 18,564 | — | — |
| 1977-03-11 | $5.43 | $5.51 | 89,395 | — | — |
| 1977-03-10 | $4.86 | $4.94 | 5,857 | — | — |
| 1977-03-09 | $4.75 | $4.82 | 4,310 | — | — |
| 1977-03-08 | $4.98 | $5.05 | 23,205 | — | — |
| 1977-03-07 | $4.86 | $4.94 | 51,825 | — | — |
| 1977-03-04 | $4.86 | $4.94 | 47,073 | — | — |
| 1977-03-03 | $4.64 | $4.71 | 28,288 | — | — |
| 1977-03-02 | $4.52 | $4.59 | 6,409 | — | — |
| 1977-03-01 | $4.41 | $4.48 | 2,984 | — | — |
| 1977-02-28 | $4.41 | $4.48 | 9,393 | — | — |
| 1977-02-25 | $4.41 | $4.48 | 25,857 | — | — |
| 1977-02-24 | $4.41 | $4.48 | 8,840 | — | — |
| 1977-02-23 | $4.41 | $4.48 | 3,536 | — | — |
| 1977-02-22 | $4.41 | $4.48 | 7,846 | — | — |
| 1977-02-18 | $4.41 | $4.48 | 8,398 | — | — |
| 1977-02-17 | $4.41 | $4.48 | 10,498 | — | — |
| 1977-02-16 | $4.52 | $4.59 | 23,758 | — | — |
| 1977-02-15 | $4.41 | $4.48 | 65,085 | — | — |
| 1977-02-14 | $4.07 | $4.13 | 20,774 | — | — |
| 1977-02-11 | $4.30 | $4.36 | 22,763 | — | — |
| 1977-02-10 | $4.41 | $4.48 | 57,239 | — | — |
| 1977-02-09 | $4.52 | $4.59 | 39,007 | — | — |
| 1977-02-08 | $4.86 | $4.94 | 9,282 | — | — |
| 1977-02-07 | $4.98 | $5.05 | 9,393 | — | — |
| 1977-02-04 | $4.98 | $5.05 | 8,398 | — | — |
| 1977-02-03 | $5.09 | $5.17 | 6,962 | — | — |
| 1977-02-02 | $5.20 | $5.28 | 6,741 | — | — |
| 1977-02-01 | $4.98 | $5.05 | 7,072 | — | — |
| 1977-01-31 | $4.98 | $5.05 | 14,918 | — | — |
| 1977-01-28 | $5.20 | $5.28 | 23,979 | — | — |
| 1977-01-27 | $5.20 | $5.28 | 7,846 | — | — |
| 1977-01-26 | $5.09 | $5.17 | 17,680 | — | — |
| 1977-01-25 | $5.20 | $5.28 | 8,840 | — | — |
| 1977-01-24 | $5.09 | $5.17 | 8,288 | — | — |
| 1977-01-21 | $5.09 | $5.17 | 28,620 | — | — |
| 1977-01-20 | $5.20 | $5.28 | 10,498 | — | — |
| 1977-01-19 | $5.09 | $5.17 | 6,741 | — | — |
| 1977-01-18 | $5.20 | $5.28 | 8,619 | — | — |
| 1977-01-17 | $5.09 | $5.17 | 14,034 | — | — |
| 1977-01-14 | $5.20 | $5.28 | 9,614 | — | — |
| 1977-01-13 | $5.20 | $5.28 | 7,514 | — | — |
| 1977-01-12 | $5.20 | $5.28 | 6,409 | — | — |
| 1977-01-11 | $4.98 | $5.05 | 14,697 | — | — |
| 1977-01-10 | $5.09 | $5.17 | 20,553 | — | — |
| 1977-01-07 | $4.98 | $5.05 | 26,189 | — | — |
| 1977-01-06 | $5.09 | $5.17 | 29,393 | — | — |
| 1977-01-05 | $5.20 | $5.28 | 46,079 | — | — |
| 1977-01-04 | $4.86 | $4.94 | 39,891 | — | — |
| 1977-01-03 | $5.09 | $5.17 | 26,741 | — | — |