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 | $2.37 | $2.63 | 390,400 | — | — |
| 1977-12-29 | $2.38 | $2.64 | 508,800 | — | — |
| 1977-12-28 | $2.37 | $2.63 | 1,096,000 | — | — |
| 1977-12-27 | $2.34 | $2.60 | 683,200 | — | — |
| 1977-12-23 | $2.37 | $2.63 | 1,720,000 | — | — |
| 1977-12-22 | $2.34 | $2.61 | 1,035,200 | — | — |
| 1977-12-21 | $2.33 | $2.59 | 592,000 | — | — |
| 1977-12-20 | $2.33 | $2.59 | 446,400 | — | — |
| 1977-12-19 | $2.30 | $2.56 | 1,102,400 | — | — |
| 1977-12-16 | $2.33 | $2.59 | 848,000 | — | — |
| 1977-12-15 | $2.34 | $2.60 | 643,200 | — | — |
| 1977-12-14 | $2.37 | $2.63 | 838,400 | — | — |
| 1977-12-13 | $2.32 | $2.58 | 392,000 | — | — |
| 1977-12-12 | $2.30 | $2.57 | 419,200 | — | — |
| 1977-12-09 | $2.34 | $2.61 | 534,400 | — | — |
| 1977-12-08 | $2.30 | $2.57 | 777,600 | — | — |
| 1977-12-07 | $2.29 | $2.55 | 676,800 | — | — |
| 1977-12-06 | $2.27 | $2.53 | 625,600 | — | — |
| 1977-12-05 | $2.30 | $2.56 | 571,200 | — | — |
| 1977-12-02 | $2.37 | $2.63 | 923,200 | — | — |
| 1977-12-01 | $2.37 | $2.63 | 667,200 | — | — |
| 1977-11-30 | $2.36 | $2.63 | 878,400 | — | — |
| 1977-11-29 | $2.38 | $2.64 | 934,400 | — | — |
| 1977-11-28 | $2.38 | $2.65 | 1,267,200 | — | — |
| 1977-11-25 | $2.45 | $2.72 | 480,000 | — | — |
| 1977-11-23 | $2.45 | $2.73 | 467,200 | — | — |
| 1977-11-22 | $2.44 | $2.71 | 628,800 | — | — |
| 1977-11-21 | $2.43 | $2.70 | 632,000 | — | — |
| 1977-11-18 | $2.43 | $2.70 | 1,004,800 | — | — |
| 1977-11-17 | $2.44 | $2.71 | 625,600 | — | — |
| 1977-11-16 | $2.41 | $2.69 | 1,059,200 | — | — |
| 1977-11-15 | $2.43 | $2.70 | 657,600 | — | — |
| 1977-11-14 | $2.38 | $2.64 | 1,064,000 | — | — |
| 1977-11-11 | $2.43 | $2.70 | 1,080,000 | — | — |
| 1977-11-10 | $2.37 | $2.63 | 1,572,800 | — | — |
| 1977-11-09 | $2.32 | $2.58 | 1,358,400 | — | — |
| 1977-11-08 | $2.30 | $2.56 | 1,243,200 | — | — |
| 1977-11-07 | $2.30 | $2.57 | 1,313,600 | — | — |
| 1977-11-04 | $2.25 | $2.50 | 833,600 | — | — |
| 1977-11-03 | $2.22 | $2.47 | 1,038,400 | — | — |
| 1977-11-02 | $2.20 | $2.43 | 430,400 | — | — |
| 1977-11-01 | $2.23 | $2.45 | 696,000 | — | — |
| 1977-10-31 | $2.23 | $2.46 | 905,600 | — | — |
| 1977-10-28 | $2.22 | $2.44 | 483,200 | — | — |
| 1977-10-27 | $2.23 | $2.45 | 825,600 | — | — |
| 1977-10-26 | $2.19 | $2.41 | 1,635,200 | — | — |
| 1977-10-25 | $2.11 | $2.32 | 865,600 | — | — |
| 1977-10-24 | $2.11 | $2.32 | 644,800 | — | — |
| 1977-10-21 | $2.13 | $2.35 | 712,000 | — | — |
| 1977-10-20 | $2.13 | $2.34 | 336,000 | — | — |
| 1977-10-19 | $2.13 | $2.34 | 924,800 | — | — |
| 1977-10-18 | $2.19 | $2.41 | 704,000 | — | — |
| 1977-10-17 | $2.13 | $2.35 | 414,400 | — | — |
| 1977-10-14 | $2.13 | $2.34 | 460,800 | — | — |
| 1977-10-13 | $2.12 | $2.33 | 904,000 | — | — |
| 1977-10-12 | $2.13 | $2.35 | 443,200 | — | — |
| 1977-10-11 | $2.16 | $2.38 | 464,000 | — | — |
| 1977-10-10 | $2.16 | $2.38 | 481,600 | — | — |
| 1977-10-07 | $2.18 | $2.40 | 936,000 | — | — |
| 1977-10-06 | $2.19 | $2.41 | 851,200 | — | — |
| 1977-10-05 | $2.16 | $2.38 | 464,000 | — | — |
| 1977-10-04 | $2.13 | $2.35 | 1,260,800 | — | — |
| 1977-10-03 | $2.13 | $2.35 | 630,400 | — | — |
| 1977-09-30 | $2.11 | $2.32 | 716,800 | — | — |
| 1977-09-29 | $2.08 | $2.29 | 686,400 | — | — |
| 1977-09-28 | $2.08 | $2.29 | 595,200 | — | — |
| 1977-09-27 | $2.08 | $2.29 | 1,542,400 | — | — |
| 1977-09-26 | $2.09 | $2.30 | 624,000 | — | — |
| 1977-09-23 | $2.09 | $2.30 | 737,600 | — | — |
| 1977-09-22 | $2.09 | $2.30 | 707,200 | — | — |
| 1977-09-21 | $2.05 | $2.26 | 2,321,600 | — | — |
| 1977-09-20 | $2.16 | $2.38 | 536,000 | — | — |
| 1977-09-19 | $2.19 | $2.41 | 417,600 | — | — |
| 1977-09-16 | $2.23 | $2.45 | 332,800 | — | — |
| 1977-09-15 | $2.23 | $2.46 | 2,145,600 | — | — |
| 1977-09-14 | $2.26 | $2.49 | 355,200 | — | — |
| 1977-09-13 | $2.25 | $2.48 | 595,200 | — | — |
| 1977-09-12 | $2.25 | $2.48 | 641,600 | — | — |
| 1977-09-09 | $2.27 | $2.50 | 275,200 | — | — |
| 1977-09-08 | $2.34 | $2.57 | 460,800 | — | — |
| 1977-09-07 | $2.36 | $2.60 | 179,200 | — | — |
| 1977-09-06 | $2.36 | $2.60 | 267,200 | — | — |
| 1977-09-02 | $2.34 | $2.58 | 441,600 | — | — |
| 1977-09-01 | $2.38 | $2.63 | 763,200 | — | — |
| 1977-08-31 | $2.38 | $2.62 | 398,400 | — | — |
| 1977-08-30 | $2.36 | $2.60 | 548,800 | — | — |
| 1977-08-29 | $2.38 | $2.62 | 302,400 | — | — |
| 1977-08-26 | $2.33 | $2.57 | 441,600 | — | — |
| 1977-08-25 | $2.34 | $2.57 | 712,000 | — | — |
| 1977-08-24 | $2.38 | $2.63 | 537,600 | — | — |
| 1977-08-23 | $2.38 | $2.63 | 784,000 | — | — |
| 1977-08-22 | $2.38 | $2.62 | 870,400 | — | — |
| 1977-08-19 | $2.34 | $2.58 | 776,000 | — | — |
| 1977-08-18 | $2.32 | $2.56 | 723,200 | — | — |
| 1977-08-17 | $2.29 | $2.52 | 1,048,000 | — | — |
| 1977-08-16 | $2.25 | $2.48 | 723,200 | — | — |
| 1977-08-15 | $2.20 | $2.42 | 265,600 | — | — |
| 1977-08-12 | $2.20 | $2.42 | 600,000 | — | — |
| 1977-08-11 | $2.19 | $2.41 | 248,000 | — | — |
| 1977-08-10 | $2.20 | $2.42 | 500,800 | — | — |
| 1977-08-09 | $2.20 | $2.42 | 688,000 | — | — |
| 1977-08-08 | $2.20 | $2.42 | 401,600 | — | — |
| 1977-08-05 | $2.23 | $2.43 | 1,038,400 | — | — |
| 1977-08-04 | $2.22 | $2.42 | 379,200 | — | — |
| 1977-08-03 | $2.20 | $2.40 | 1,084,800 | — | — |
| 1977-08-02 | $2.19 | $2.39 | 2,740,800 | — | — |
| 1977-08-01 | $2.23 | $2.43 | 526,400 | — | — |
| 1977-07-29 | $2.22 | $2.42 | 824,000 | — | — |
| 1977-07-28 | $2.23 | $2.43 | 825,600 | — | — |
| 1977-07-27 | $2.20 | $2.39 | 827,200 | — | — |
| 1977-07-26 | $2.23 | $2.43 | 601,600 | — | — |
| 1977-07-25 | $2.27 | $2.47 | 1,526,400 | — | — |
| 1977-07-22 | $2.33 | $2.54 | 430,400 | — | — |
| 1977-07-21 | $2.34 | $2.55 | 1,027,200 | — | — |
| 1977-07-20 | $2.38 | $2.59 | 860,800 | — | — |
| 1977-07-19 | $2.41 | $2.62 | 307,200 | — | — |
| 1977-07-18 | $2.38 | $2.60 | 452,800 | — | — |
| 1977-07-15 | $2.40 | $2.62 | 344,000 | — | — |
| 1977-07-13 | $2.38 | $2.60 | 1,144,000 | — | — |
| 1977-07-12 | $2.38 | $2.59 | 532,800 | — | — |
| 1977-07-11 | $2.41 | $2.62 | 491,200 | — | — |
| 1977-07-08 | $2.38 | $2.60 | 419,200 | — | — |
| 1977-07-07 | $2.38 | $2.59 | 803,200 | — | — |
| 1977-07-06 | $2.34 | $2.55 | 361,600 | — | — |
| 1977-07-05 | $2.38 | $2.60 | 579,200 | — | — |
| 1977-07-01 | $2.37 | $2.58 | 1,032,000 | — | — |
| 1977-06-30 | $2.45 | $2.67 | 305,600 | — | — |
| 1977-06-29 | $2.41 | $2.63 | 297,600 | — | — |
| 1977-06-28 | $2.41 | $2.63 | 256,000 | — | — |
| 1977-06-27 | $2.41 | $2.63 | 358,400 | — | — |
| 1977-06-24 | $2.45 | $2.67 | 376,000 | — | — |
| 1977-06-23 | $2.48 | $2.70 | 310,400 | — | — |
| 1977-06-22 | $2.48 | $2.70 | 694,400 | — | — |
| 1977-06-21 | $2.50 | $2.73 | 1,368,000 | — | — |
| 1977-06-20 | $2.48 | $2.71 | 697,600 | — | — |
| 1977-06-17 | $2.45 | $2.67 | 1,081,600 | — | — |
| 1977-06-16 | $2.40 | $2.62 | 489,600 | — | — |
| 1977-06-15 | $2.38 | $2.59 | 737,600 | — | — |
| 1977-06-14 | $2.38 | $2.60 | 1,232,000 | — | — |
| 1977-06-13 | $2.34 | $2.56 | 1,243,200 | — | — |
| 1977-06-10 | $2.32 | $2.53 | 476,800 | — | — |
| 1977-06-09 | $2.32 | $2.53 | 566,400 | — | — |
| 1977-06-08 | $2.34 | $2.55 | 1,392,000 | — | — |
| 1977-06-07 | $2.29 | $2.50 | 1,536,000 | — | — |
| 1977-06-06 | $2.27 | $2.48 | 342,400 | — | — |
| 1977-06-03 | $2.29 | $2.50 | 1,136,000 | — | — |
| 1977-06-02 | $2.30 | $2.51 | 267,200 | — | — |
| 1977-06-01 | $2.29 | $2.50 | 644,800 | — | — |
| 1977-05-31 | $2.27 | $2.48 | 462,400 | — | — |
| 1977-05-27 | $2.27 | $2.48 | 411,200 | — | — |
| 1977-05-26 | $2.26 | $2.46 | 758,400 | — | — |
| 1977-05-25 | $2.27 | $2.48 | 769,600 | — | — |
| 1977-05-24 | $2.27 | $2.47 | 550,400 | — | — |
| 1977-05-23 | $2.27 | $2.48 | 1,336,000 | — | — |
| 1977-05-20 | $2.30 | $2.51 | 1,145,600 | — | — |
| 1977-05-19 | $2.34 | $2.56 | 425,600 | — | — |
| 1977-05-18 | $2.36 | $2.57 | 1,228,800 | — | — |
| 1977-05-17 | $2.34 | $2.56 | 1,121,600 | — | — |
| 1977-05-16 | $2.33 | $2.54 | 441,600 | — | — |
| 1977-05-13 | $2.30 | $2.51 | 710,400 | — | — |
| 1977-05-12 | $2.30 | $2.51 | 1,244,800 | — | — |
| 1977-05-11 | $2.30 | $2.51 | 518,400 | — | — |
| 1977-05-10 | $2.33 | $2.54 | 531,200 | — | — |
| 1977-05-09 | $2.30 | $2.51 | 392,000 | — | — |
| 1977-05-06 | $2.33 | $2.52 | 476,800 | — | — |
| 1977-05-05 | $2.34 | $2.52 | 558,400 | — | — |
| 1977-05-04 | $2.37 | $2.56 | 729,600 | — | — |
| 1977-05-03 | $2.34 | $2.53 | 692,800 | — | — |
| 1977-05-02 | $2.38 | $2.57 | 1,155,200 | — | — |
| 1977-04-29 | $2.38 | $2.57 | 1,448,000 | — | — |
| 1977-04-28 | $2.38 | $2.57 | 510,400 | — | — |
| 1977-04-27 | $2.41 | $2.61 | 571,200 | — | — |
| 1977-04-26 | $2.38 | $2.57 | 633,600 | — | — |
| 1977-04-25 | $2.41 | $2.60 | 875,200 | — | — |
| 1977-04-22 | $2.44 | $2.63 | 832,000 | — | — |
| 1977-04-21 | $2.48 | $2.68 | 611,200 | — | — |
| 1977-04-20 | $2.59 | $2.79 | 603,200 | — | — |
| 1977-04-19 | $2.58 | $2.79 | 336,000 | — | — |
| 1977-04-18 | $2.61 | $2.82 | 502,400 | — | — |
| 1977-04-15 | $2.73 | $2.95 | 700,800 | — | — |
| 1977-04-14 | $2.72 | $2.94 | 475,200 | — | — |
| 1977-04-13 | $2.68 | $2.90 | 339,200 | — | — |
| 1977-04-12 | $2.68 | $2.90 | 337,600 | — | — |
| 1977-04-11 | $2.63 | $2.84 | 369,600 | — | — |
| 1977-04-07 | $2.63 | $2.84 | 318,400 | — | — |
| 1977-04-06 | $2.62 | $2.83 | 1,024,000 | — | — |
| 1977-04-05 | $2.63 | $2.84 | 264,000 | — | — |
| 1977-04-04 | $2.66 | $2.87 | 204,800 | — | — |
| 1977-04-01 | $2.70 | $2.91 | 302,400 | — | — |
| 1977-03-31 | $2.65 | $2.86 | 230,400 | — | — |
| 1977-03-30 | $2.66 | $2.87 | 326,400 | — | — |
| 1977-03-29 | $2.70 | $2.91 | 547,200 | — | — |
| 1977-03-28 | $2.68 | $2.90 | 371,200 | — | — |
| 1977-03-25 | $2.70 | $2.91 | 344,000 | — | — |
| 1977-03-24 | $2.73 | $2.95 | 532,800 | — | — |
| 1977-03-23 | $2.77 | $2.99 | 470,400 | — | — |
| 1977-03-22 | $2.80 | $3.02 | 289,600 | — | — |
| 1977-03-21 | $2.80 | $3.02 | 900,800 | — | — |
| 1977-03-18 | $2.80 | $3.03 | 238,400 | — | — |
| 1977-03-17 | $2.80 | $3.03 | 572,800 | — | — |
| 1977-03-16 | $2.83 | $3.06 | 624,000 | — | — |
| 1977-03-15 | $2.79 | $3.01 | 696,000 | — | — |
| 1977-03-14 | $2.77 | $2.99 | 712,000 | — | — |
| 1977-03-11 | $2.70 | $2.92 | 865,600 | — | — |
| 1977-03-10 | $2.68 | $2.90 | 547,200 | — | — |
| 1977-03-09 | $2.65 | $2.86 | 371,200 | — | — |
| 1977-03-08 | $2.70 | $2.92 | 326,400 | — | — |
| 1977-03-07 | $2.70 | $2.92 | 449,600 | — | — |
| 1977-03-04 | $2.72 | $2.94 | 646,400 | — | — |
| 1977-03-03 | $2.70 | $2.91 | 459,200 | — | — |
| 1977-03-02 | $2.68 | $2.90 | 444,800 | — | — |
| 1977-03-01 | $2.63 | $2.84 | 572,800 | — | — |
| 1977-02-28 | $2.59 | $2.80 | 606,400 | — | — |
| 1977-02-25 | $2.51 | $2.71 | 1,420,800 | — | — |
| 1977-02-24 | $2.55 | $2.75 | 1,758,400 | — | — |
| 1977-02-23 | $2.63 | $2.84 | 515,200 | — | — |
| 1977-02-22 | $2.66 | $2.87 | 1,329,600 | — | — |
| 1977-02-18 | $2.63 | $2.84 | 460,800 | — | — |
| 1977-02-17 | $2.65 | $2.86 | 944,000 | — | — |
| 1977-02-16 | $2.63 | $2.84 | 854,400 | — | — |
| 1977-02-15 | $2.61 | $2.82 | 1,179,200 | — | — |
| 1977-02-14 | $2.65 | $2.86 | 518,400 | — | — |
| 1977-02-11 | $2.66 | $2.87 | 496,000 | — | — |
| 1977-02-10 | $2.65 | $2.86 | 1,251,200 | — | — |
| 1977-02-09 | $2.66 | $2.88 | 968,000 | — | — |
| 1977-02-08 | $2.68 | $2.90 | 424,000 | — | — |
| 1977-02-07 | $2.66 | $2.88 | 494,400 | — | — |
| 1977-02-04 | $2.66 | $2.88 | 627,200 | — | — |
| 1977-02-03 | $2.70 | $2.89 | 2,633,600 | — | — |
| 1977-02-02 | $2.73 | $2.92 | 1,491,200 | — | — |
| 1977-02-01 | $2.75 | $2.95 | 1,102,400 | — | — |
| 1977-01-31 | $2.69 | $2.88 | 1,588,800 | — | — |
| 1977-01-28 | $2.66 | $2.85 | 313,600 | — | — |
| 1977-01-27 | $2.66 | $2.85 | 416,000 | — | — |
| 1977-01-26 | $2.68 | $2.87 | 1,291,200 | — | — |
| 1977-01-25 | $2.69 | $2.88 | 1,219,200 | — | — |
| 1977-01-24 | $2.73 | $2.92 | 697,600 | — | — |
| 1977-01-21 | $2.77 | $2.96 | 411,200 | — | — |
| 1977-01-20 | $2.77 | $2.97 | 670,400 | — | — |
| 1977-01-19 | $2.80 | $3.01 | 411,200 | — | — |
| 1977-01-18 | $2.80 | $3.00 | 379,200 | — | — |
| 1977-01-17 | $2.84 | $3.04 | 246,400 | — | — |
| 1977-01-14 | $2.84 | $3.05 | 345,600 | — | — |
| 1977-01-13 | $2.88 | $3.09 | 273,600 | — | — |
| 1977-01-12 | $2.87 | $3.07 | 336,000 | — | — |
| 1977-01-11 | $2.88 | $3.08 | 326,400 | — | — |
| 1977-01-10 | $2.95 | $3.16 | 907,200 | — | — |
| 1977-01-07 | $2.95 | $3.16 | 540,800 | — | — |
| 1977-01-06 | $2.95 | $3.16 | 908,800 | — | — |
| 1977-01-05 | $2.88 | $3.08 | 518,400 | — | — |
| 1977-01-04 | $2.93 | $3.14 | 376,000 | — | — |
| 1977-01-03 | $2.95 | $3.16 | 1,606,400 | — | — |