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
- 1970-01-02 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 | $3.68 | $4.06 | 324,375 | — | — |
| 1977-12-29 | $3.67 | $4.04 | 159,202 | — | — |
| 1977-12-28 | $3.63 | $4.00 | 412,931 | — | — |
| 1977-12-27 | $3.67 | $4.04 | 165,172 | — | — |
| 1977-12-23 | $3.67 | $4.04 | 196,018 | — | — |
| 1977-12-22 | $3.62 | $3.99 | 513,428 | — | — |
| 1977-12-21 | $3.50 | $3.86 | 1,115,411 | — | — |
| 1977-12-20 | $3.39 | $3.74 | 211,938 | — | — |
| 1977-12-19 | $3.42 | $3.74 | 599,994 | — | — |
| 1977-12-16 | $3.43 | $3.75 | 293,529 | — | — |
| 1977-12-15 | $3.39 | $3.71 | 676,610 | — | — |
| 1977-12-14 | $3.44 | $3.76 | 606,959 | — | — |
| 1977-12-13 | $3.42 | $3.74 | 207,958 | — | — |
| 1977-12-12 | $3.43 | $3.75 | 1,099,491 | — | — |
| 1977-12-09 | $3.47 | $3.79 | 1,038,795 | — | — |
| 1977-12-08 | $3.45 | $3.78 | 595,019 | — | — |
| 1977-12-07 | $3.50 | $3.83 | 596,014 | — | — |
| 1977-12-06 | $3.50 | $3.83 | 462,682 | — | — |
| 1977-12-05 | $3.59 | $3.93 | 288,554 | — | — |
| 1977-12-02 | $3.62 | $3.96 | 638,799 | — | — |
| 1977-12-01 | $3.66 | $4.00 | 677,605 | — | — |
| 1977-11-30 | $3.67 | $4.01 | 384,076 | — | — |
| 1977-11-29 | $3.71 | $4.05 | 1,235,808 | — | — |
| 1977-11-28 | $3.78 | $4.14 | 632,829 | — | — |
| 1977-11-25 | $3.76 | $4.11 | 501,487 | — | — |
| 1977-11-23 | $3.78 | $4.14 | 1,703,465 | — | — |
| 1977-11-22 | $3.71 | $4.05 | 287,559 | — | — |
| 1977-11-21 | $3.79 | $4.15 | 420,891 | — | — |
| 1977-11-18 | $3.82 | $4.18 | 136,317 | — | — |
| 1977-11-17 | $3.83 | $4.19 | 199,998 | — | — |
| 1977-11-16 | $3.84 | $4.20 | 627,854 | — | — |
| 1977-11-15 | $3.97 | $4.34 | 473,627 | — | — |
| 1977-11-14 | $3.91 | $4.27 | 341,290 | — | — |
| 1977-11-11 | $3.94 | $4.31 | 2,598,978 | — | — |
| 1977-11-10 | $3.87 | $4.23 | 1,198,993 | — | — |
| 1977-11-09 | $3.81 | $4.16 | 290,544 | — | — |
| 1977-11-08 | $3.79 | $4.15 | 95,521 | — | — |
| 1977-11-07 | $3.83 | $4.19 | 1,081,581 | — | — |
| 1977-11-04 | $3.88 | $4.25 | 243,779 | — | — |
| 1977-11-03 | $3.78 | $4.14 | 142,287 | — | — |
| 1977-11-02 | $3.77 | $4.12 | 243,779 | — | — |
| 1977-11-01 | $3.73 | $4.08 | 161,192 | — | — |
| 1977-10-31 | $3.76 | $4.11 | 171,143 | — | — |
| 1977-10-28 | $3.73 | $4.08 | 267,659 | — | — |
| 1977-10-27 | $3.71 | $4.05 | 991,035 | — | — |
| 1977-10-26 | $3.69 | $4.04 | 1,042,775 | — | — |
| 1977-10-25 | $3.71 | $4.05 | 1,019,890 | — | — |
| 1977-10-24 | $3.86 | $4.22 | 1,101,481 | — | — |
| 1977-10-21 | $3.93 | $4.30 | 164,177 | — | — |
| 1977-10-20 | $3.91 | $4.27 | 635,814 | — | — |
| 1977-10-19 | $3.91 | $4.27 | 819,892 | — | — |
| 1977-10-18 | $4.03 | $4.41 | 458,702 | — | — |
| 1977-10-17 | $4.32 | $4.73 | 194,028 | — | — |
| 1977-10-14 | $4.30 | $4.70 | 118,407 | — | — |
| 1977-10-13 | $4.32 | $4.73 | 135,322 | — | — |
| 1977-10-12 | $4.31 | $4.71 | 108,457 | — | — |
| 1977-10-11 | $4.35 | $4.75 | 84,576 | — | — |
| 1977-10-10 | $4.41 | $4.82 | 44,776 | — | — |
| 1977-10-07 | $4.42 | $4.84 | 106,467 | — | — |
| 1977-10-06 | $4.40 | $4.81 | 270,644 | — | — |
| 1977-10-05 | $4.42 | $4.84 | 426,861 | — | — |
| 1977-10-04 | $4.47 | $4.89 | 841,782 | — | — |
| 1977-10-03 | $4.50 | $4.92 | 224,873 | — | — |
| 1977-09-30 | $4.56 | $4.99 | 323,380 | — | — |
| 1977-09-29 | $4.60 | $5.03 | 592,034 | — | — |
| 1977-09-28 | $4.59 | $5.02 | 365,170 | — | — |
| 1977-09-27 | $4.60 | $5.03 | 241,789 | — | — |
| 1977-09-26 | $4.57 | $5.00 | 232,833 | — | — |
| 1977-09-23 | $4.50 | $4.92 | 387,061 | — | — |
| 1977-09-22 | $4.50 | $4.92 | 136,317 | — | — |
| 1977-09-21 | $4.46 | $4.88 | 136,317 | — | — |
| 1977-09-20 | $4.42 | $4.84 | 154,227 | — | — |
| 1977-09-19 | $4.40 | $4.79 | 111,442 | — | — |
| 1977-09-16 | $4.46 | $4.85 | 128,357 | — | — |
| 1977-09-15 | $4.52 | $4.92 | 572,133 | — | — |
| 1977-09-14 | $4.43 | $4.83 | 45,771 | — | — |
| 1977-09-13 | $4.31 | $4.69 | 145,272 | — | — |
| 1977-09-12 | $4.25 | $4.62 | 90,546 | — | — |
| 1977-09-09 | $4.26 | $4.64 | 172,138 | — | — |
| 1977-09-08 | $4.31 | $4.69 | 274,624 | — | — |
| 1977-09-07 | $4.33 | $4.72 | 253,729 | — | — |
| 1977-09-06 | $4.33 | $4.72 | 291,539 | — | — |
| 1977-09-02 | $4.40 | $4.79 | 613,924 | — | — |
| 1977-09-01 | $4.43 | $4.83 | 482,582 | — | — |
| 1977-08-31 | $4.45 | $4.84 | 93,531 | — | — |
| 1977-08-30 | $4.42 | $4.81 | 136,317 | — | — |
| 1977-08-29 | $4.52 | $4.92 | 125,372 | — | — |
| 1977-08-26 | $4.52 | $4.92 | 209,948 | — | — |
| 1977-08-25 | $4.50 | $4.90 | 825,862 | — | — |
| 1977-08-24 | $4.52 | $4.92 | 792,032 | — | — |
| 1977-08-23 | $4.64 | $5.05 | 367,160 | — | — |
| 1977-08-22 | $4.67 | $5.09 | 947,254 | — | — |
| 1977-08-19 | $4.61 | $5.02 | 386,066 | — | — |
| 1977-08-18 | $4.61 | $5.02 | 334,325 | — | — |
| 1977-08-17 | $4.64 | $5.05 | 444,772 | — | — |
| 1977-08-16 | $4.62 | $5.03 | 475,617 | — | — |
| 1977-08-15 | $4.65 | $5.06 | 617,904 | — | — |
| 1977-08-12 | $4.47 | $4.87 | 257,709 | — | — |
| 1977-08-11 | $4.41 | $4.80 | 471,637 | — | — |
| 1977-08-10 | $4.41 | $4.80 | 482,582 | — | — |
| 1977-08-09 | $4.32 | $4.70 | 173,133 | — | — |
| 1977-08-08 | $4.33 | $4.72 | 158,207 | — | — |
| 1977-08-05 | $4.40 | $4.79 | 141,292 | — | — |
| 1977-08-04 | $4.52 | $4.92 | 219,898 | — | — |
| 1977-08-03 | $4.37 | $4.76 | 355,220 | — | — |
| 1977-08-02 | $4.30 | $4.68 | 226,863 | — | — |
| 1977-08-01 | $4.35 | $4.73 | 290,544 | — | — |
| 1977-07-29 | $4.35 | $4.73 | 143,282 | — | — |
| 1977-07-28 | $4.32 | $4.70 | 87,561 | — | — |
| 1977-07-27 | $4.26 | $4.64 | 210,943 | — | — |
| 1977-07-26 | $4.32 | $4.70 | 159,202 | — | — |
| 1977-07-25 | $4.37 | $4.76 | 197,013 | — | — |
| 1977-07-22 | $4.36 | $4.74 | 89,551 | — | — |
| 1977-07-21 | $4.35 | $4.73 | 515,418 | — | — |
| 1977-07-20 | $4.27 | $4.65 | 353,230 | — | — |
| 1977-07-19 | $4.40 | $4.79 | 978,099 | — | — |
| 1977-07-18 | $4.32 | $4.70 | 610,939 | — | — |
| 1977-07-15 | $4.13 | $4.50 | 872,628 | — | — |
| 1977-07-13 | $4.02 | $4.38 | 381,091 | — | — |
| 1977-07-12 | $4.01 | $4.36 | 472,632 | — | — |
| 1977-07-11 | $4.05 | $4.40 | 275,619 | — | — |
| 1977-07-08 | $4.02 | $4.38 | 352,235 | — | — |
| 1977-07-07 | $4.01 | $4.36 | 309,450 | — | — |
| 1977-07-06 | $4.02 | $4.38 | 458,702 | — | — |
| 1977-07-05 | $4.05 | $4.40 | 220,893 | — | — |
| 1977-07-01 | $4.06 | $4.42 | 198,008 | — | — |
| 1977-06-30 | $4.02 | $4.38 | 450,742 | — | — |
| 1977-06-29 | $4.02 | $4.38 | 336,315 | — | — |
| 1977-06-28 | $4.07 | $4.43 | 273,629 | — | — |
| 1977-06-27 | $4.12 | $4.46 | 168,157 | — | — |
| 1977-06-24 | $4.10 | $4.43 | 714,420 | — | — |
| 1977-06-23 | $4.15 | $4.49 | 415,916 | — | — |
| 1977-06-22 | $4.13 | $4.48 | 225,868 | — | — |
| 1977-06-21 | $4.15 | $4.49 | 554,223 | — | — |
| 1977-06-20 | $4.16 | $4.50 | 234,823 | — | — |
| 1977-06-17 | $4.20 | $4.54 | 324,375 | — | — |
| 1977-06-16 | $4.18 | $4.53 | 463,677 | — | — |
| 1977-06-15 | $4.15 | $4.49 | 265,669 | — | — |
| 1977-06-14 | $4.17 | $4.52 | 438,801 | — | — |
| 1977-06-13 | $4.05 | $4.38 | 412,931 | — | — |
| 1977-06-10 | $3.97 | $4.30 | 426,861 | — | — |
| 1977-06-09 | $3.88 | $4.20 | 416,911 | — | — |
| 1977-06-08 | $3.84 | $4.16 | 470,642 | — | — |
| 1977-06-07 | $3.78 | $4.09 | 689,545 | — | — |
| 1977-06-06 | $3.79 | $4.11 | 355,220 | — | — |
| 1977-06-03 | $3.87 | $4.19 | 504,472 | — | — |
| 1977-06-02 | $3.78 | $4.09 | 378,106 | — | — |
| 1977-06-01 | $3.79 | $4.11 | 876,608 | — | — |
| 1977-05-31 | $3.67 | $3.97 | 309,450 | — | — |
| 1977-05-27 | $3.84 | $4.16 | 341,290 | — | — |
| 1977-05-26 | $3.98 | $4.31 | 796,012 | — | — |
| 1977-05-25 | $4.07 | $4.41 | 680,590 | — | — |
| 1977-05-24 | $4.25 | $4.60 | 221,888 | — | — |
| 1977-05-23 | $4.28 | $4.64 | 241,789 | — | — |
| 1977-05-20 | $4.32 | $4.68 | 74,626 | — | — |
| 1977-05-19 | $4.35 | $4.71 | 178,108 | — | — |
| 1977-05-18 | $4.41 | $4.77 | 473,627 | — | — |
| 1977-05-17 | $4.37 | $4.73 | 285,569 | — | — |
| 1977-05-16 | $4.41 | $4.77 | 121,392 | — | — |
| 1977-05-13 | $4.40 | $4.76 | 184,078 | — | — |
| 1977-05-12 | $4.33 | $4.69 | 744,271 | — | — |
| 1977-05-11 | $4.40 | $4.76 | 313,430 | — | — |
| 1977-05-10 | $4.41 | $4.77 | 214,923 | — | — |
| 1977-05-09 | $4.47 | $4.84 | 219,898 | — | — |
| 1977-05-06 | $4.42 | $4.79 | 205,968 | — | — |
| 1977-05-05 | $4.45 | $4.82 | 394,026 | — | — |
| 1977-05-04 | $4.36 | $4.72 | 1,386,055 | — | — |
| 1977-05-03 | $4.33 | $4.69 | 420,891 | — | — |
| 1977-05-02 | $4.40 | $4.76 | 205,968 | — | — |
| 1977-04-29 | $4.36 | $4.72 | 107,462 | — | — |
| 1977-04-28 | $4.32 | $4.68 | 329,350 | — | — |
| 1977-04-27 | $4.37 | $4.73 | 214,923 | — | — |
| 1977-04-26 | $4.25 | $4.60 | 121,392 | — | — |
| 1977-04-25 | $4.28 | $4.64 | 167,162 | — | — |
| 1977-04-22 | $4.25 | $4.60 | 239,799 | — | — |
| 1977-04-21 | $4.40 | $4.76 | 152,237 | — | — |
| 1977-04-20 | $4.51 | $4.88 | 364,175 | — | — |
| 1977-04-19 | $4.52 | $4.90 | 121,392 | — | — |
| 1977-04-18 | $4.64 | $5.02 | 140,297 | — | — |
| 1977-04-15 | $4.64 | $5.02 | 115,422 | — | — |
| 1977-04-14 | $4.64 | $5.02 | 573,128 | — | — |
| 1977-04-13 | $4.50 | $4.87 | 90,546 | — | — |
| 1977-04-12 | $4.48 | $4.86 | 153,232 | — | — |
| 1977-04-11 | $4.52 | $4.90 | 433,826 | — | — |
| 1977-04-07 | $4.57 | $4.95 | 92,536 | — | — |
| 1977-04-06 | $4.59 | $4.97 | 171,143 | — | — |
| 1977-04-05 | $4.62 | $5.01 | 130,347 | — | — |
| 1977-04-04 | $4.60 | $4.98 | 119,402 | — | — |
| 1977-04-01 | $4.67 | $5.06 | 163,182 | — | — |
| 1977-03-31 | $4.62 | $5.01 | 67,661 | — | — |
| 1977-03-30 | $4.59 | $4.97 | 210,943 | — | — |
| 1977-03-29 | $4.59 | $4.97 | 239,799 | — | — |
| 1977-03-28 | $4.59 | $4.97 | 188,058 | — | — |
| 1977-03-25 | $4.62 | $5.01 | 163,182 | — | — |
| 1977-03-24 | $4.65 | $5.03 | 309,450 | — | — |
| 1977-03-23 | $4.71 | $5.10 | 193,033 | — | — |
| 1977-03-22 | $4.87 | $5.28 | 175,123 | — | — |
| 1977-03-21 | $4.86 | $5.24 | 324,375 | — | — |
| 1977-03-18 | $4.92 | $5.31 | 200,993 | — | — |
| 1977-03-17 | $4.92 | $5.31 | 266,664 | — | — |
| 1977-03-16 | $4.87 | $5.26 | 240,794 | — | — |
| 1977-03-15 | $4.84 | $5.21 | 298,504 | — | — |
| 1977-03-14 | $4.77 | $5.15 | 175,123 | — | — |
| 1977-03-11 | $4.66 | $5.03 | 92,536 | — | — |
| 1977-03-10 | $4.67 | $5.04 | 264,674 | — | — |
| 1977-03-09 | $4.64 | $5.00 | 114,427 | — | — |
| 1977-03-08 | $4.74 | $5.11 | 295,519 | — | — |
| 1977-03-07 | $4.80 | $5.17 | 143,282 | — | — |
| 1977-03-04 | $4.74 | $5.11 | 217,908 | — | — |
| 1977-03-03 | $4.72 | $5.09 | 267,659 | — | — |
| 1977-03-02 | $4.56 | $4.92 | 327,360 | — | — |
| 1977-03-01 | $4.56 | $4.92 | 340,295 | — | — |
| 1977-02-28 | $4.43 | $4.78 | 140,297 | — | — |
| 1977-02-25 | $4.45 | $4.79 | 309,450 | — | — |
| 1977-02-24 | $4.40 | $4.74 | 154,227 | — | — |
| 1977-02-23 | $4.47 | $4.82 | 69,651 | — | — |
| 1977-02-22 | $4.50 | $4.85 | 133,332 | — | — |
| 1977-02-18 | $4.51 | $4.86 | 305,469 | — | — |
| 1977-02-17 | $4.60 | $4.96 | 142,287 | — | — |
| 1977-02-16 | $4.67 | $5.04 | 328,355 | — | — |
| 1977-02-15 | $4.65 | $5.01 | 502,482 | — | — |
| 1977-02-14 | $4.67 | $5.04 | 306,464 | — | — |
| 1977-02-11 | $4.62 | $4.98 | 292,534 | — | — |
| 1977-02-10 | $4.59 | $4.94 | 269,649 | — | — |
| 1977-02-09 | $4.62 | $4.98 | 14,925 | — | — |
| 1977-02-08 | $4.71 | $5.08 | 422,881 | — | — |
| 1977-02-07 | $4.65 | $5.01 | 299,499 | — | — |
| 1977-02-04 | $4.82 | $5.20 | 359,200 | — | — |
| 1977-02-03 | $4.99 | $5.38 | 126,367 | — | — |
| 1977-02-02 | $5.01 | $5.40 | 538,303 | — | — |
| 1977-02-01 | $5.08 | $5.47 | 81,591 | — | — |
| 1977-01-31 | $5.05 | $5.44 | 202,983 | — | — |
| 1977-01-28 | $5.13 | $5.53 | 112,437 | — | — |
| 1977-01-27 | $5.05 | $5.44 | 254,724 | — | — |
| 1977-01-26 | $5.23 | $5.63 | 117,412 | — | — |
| 1977-01-25 | $5.23 | $5.63 | 317,410 | — | — |
| 1977-01-24 | $5.38 | $5.80 | 511,437 | — | — |
| 1977-01-21 | $5.39 | $5.81 | 1,066,656 | — | — |
| 1977-01-20 | $5.38 | $5.80 | 176,118 | — | — |
| 1977-01-19 | $5.35 | $5.77 | 94,526 | — | — |
| 1977-01-18 | $5.26 | $5.68 | 222,883 | — | — |
| 1977-01-17 | $5.25 | $5.66 | 672,630 | — | — |
| 1977-01-14 | $5.24 | $5.65 | 761,186 | — | — |
| 1977-01-13 | $5.18 | $5.58 | 241,789 | — | — |
| 1977-01-12 | $5.13 | $5.53 | 184,078 | — | — |
| 1977-01-11 | $5.19 | $5.59 | 201,988 | — | — |
| 1977-01-10 | $5.33 | $5.74 | 235,818 | — | — |
| 1977-01-07 | $5.39 | $5.81 | 119,402 | — | — |
| 1977-01-06 | $5.46 | $5.89 | 139,302 | — | — |
| 1977-01-05 | $5.50 | $5.93 | 193,033 | — | — |
| 1977-01-04 | $5.48 | $5.91 | 164,177 | — | — |
| 1977-01-03 | $5.60 | $6.04 | 227,858 | — | — |