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
- 1973-05-03 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 | $2.77 | $2.77 | 7,040 | — | — |
| 1977-12-29 | $2.74 | $2.74 | 1,760 | — | — |
| 1977-12-28 | $2.73 | $2.73 | 7,920 | — | — |
| 1977-12-27 | $2.66 | $2.66 | 14,080 | — | — |
| 1977-12-23 | $2.63 | $2.63 | 37,840 | — | — |
| 1977-12-22 | $2.73 | $2.73 | 25,520 | — | — |
| 1977-12-21 | $2.77 | $2.77 | 2,640 | — | — |
| 1977-12-20 | $2.77 | $2.77 | 16,720 | — | — |
| 1977-12-19 | $2.78 | $2.78 | 2,640 | — | — |
| 1977-12-16 | $2.77 | $2.77 | 2,640 | — | — |
| 1977-12-15 | $2.77 | $2.77 | 16,720 | — | — |
| 1977-12-14 | $2.77 | $2.77 | 13,200 | — | — |
| 1977-12-13 | $2.78 | $2.78 | 47,520 | — | — |
| 1977-12-12 | $2.74 | $2.74 | 9,680 | — | — |
| 1977-12-09 | $2.71 | $2.71 | 1,760 | — | — |
| 1977-12-08 | $2.70 | $2.70 | 6,160 | — | — |
| 1977-12-07 | $2.73 | $2.73 | 9,680 | — | — |
| 1977-12-06 | $2.71 | $2.71 | 7,040 | — | — |
| 1977-12-05 | $2.73 | $2.73 | 6,160 | — | — |
| 1977-12-02 | $2.71 | $2.71 | 3,520 | — | — |
| 1977-12-01 | $2.71 | $2.71 | 7,040 | — | — |
| 1977-11-30 | $2.73 | $2.73 | 18,480 | — | — |
| 1977-11-29 | $2.68 | $2.68 | 15,840 | — | — |
| 1977-11-28 | $2.74 | $2.74 | 3,520 | — | — |
| 1977-11-25 | $2.73 | $2.73 | 26,400 | — | — |
| 1977-11-23 | $2.67 | $2.67 | 35,200 | — | — |
| 1977-11-22 | $2.74 | $2.74 | 30,800 | — | — |
| 1977-11-21 | $2.74 | $2.74 | 2,640 | — | — |
| 1977-11-18 | $2.73 | $2.73 | 8,800 | — | — |
| 1977-11-17 | $2.73 | $2.73 | 10,560 | — | — |
| 1977-11-16 | $2.73 | $2.73 | 7,920 | — | — |
| 1977-11-15 | $2.74 | $2.74 | 44,000 | — | — |
| 1977-11-14 | $2.77 | $2.77 | 17,600 | — | — |
| 1977-11-11 | $2.76 | $2.76 | 10,560 | — | — |
| 1977-11-10 | $2.76 | $2.76 | 14,080 | — | — |
| 1977-11-09 | $2.76 | $2.76 | 6,160 | — | — |
| 1977-11-08 | $2.77 | $2.77 | 1,760 | — | — |
| 1977-11-07 | $2.77 | $2.77 | 7,920 | — | — |
| 1977-11-04 | $2.77 | $2.77 | 8,800 | — | — |
| 1977-11-03 | $2.74 | $2.74 | 13,200 | — | — |
| 1977-11-02 | $2.76 | $2.76 | 6,160 | — | — |
| 1977-11-01 | $2.74 | $2.74 | 12,320 | — | — |
| 1977-10-31 | $2.76 | $2.76 | 10,560 | — | — |
| 1977-10-28 | $2.74 | $2.74 | 7,920 | — | — |
| 1977-10-27 | $2.77 | $2.77 | 16,720 | — | — |
| 1977-10-26 | $2.78 | $2.78 | 11,440 | — | — |
| 1977-10-25 | $2.77 | $2.77 | 18,480 | — | — |
| 1977-10-24 | $2.78 | $2.78 | 880 | — | — |
| 1977-10-21 | $2.78 | $2.78 | 9,680 | — | — |
| 1977-10-20 | $2.78 | $2.78 | 12,320 | — | — |
| 1977-10-19 | $2.81 | $2.81 | 11,440 | — | — |
| 1977-10-18 | $2.74 | $2.74 | 42,240 | — | — |
| 1977-10-17 | $2.74 | $2.74 | 37,840 | — | — |
| 1977-10-14 | $2.74 | $2.74 | 72,160 | — | — |
| 1977-10-13 | $2.80 | $2.80 | 10,560 | — | — |
| 1977-10-12 | $2.81 | $2.81 | 9,680 | — | — |
| 1977-10-11 | $2.81 | $2.81 | 7,920 | — | — |
| 1977-10-10 | $2.81 | $2.81 | 9,680 | — | — |
| 1977-10-07 | $2.83 | $2.83 | 7,040 | — | — |
| 1977-10-06 | $2.78 | $2.78 | 13,200 | — | — |
| 1977-10-05 | $2.77 | $2.77 | 13,200 | — | — |
| 1977-10-04 | $2.77 | $2.77 | 14,080 | — | — |
| 1977-10-03 | $2.77 | $2.77 | 18,480 | — | — |
| 1977-09-30 | $2.73 | $2.73 | 7,920 | — | — |
| 1977-09-29 | $2.73 | $2.73 | 9,680 | — | — |
| 1977-09-28 | $2.73 | $2.73 | 9,680 | — | — |
| 1977-09-27 | $2.71 | $2.71 | 13,200 | — | — |
| 1977-09-26 | $2.77 | $2.77 | 16,720 | — | — |
| 1977-09-23 | $2.86 | $2.86 | 9,680 | — | — |
| 1977-09-22 | $2.84 | $2.84 | 8,800 | — | — |
| 1977-09-21 | $2.88 | $2.88 | 6,160 | — | — |
| 1977-09-20 | $2.91 | $2.91 | 29,040 | — | — |
| 1977-09-19 | $2.90 | $2.90 | 7,920 | — | — |
| 1977-09-16 | $2.87 | $2.87 | 26,400 | — | — |
| 1977-09-15 | $2.83 | $2.83 | 880 | — | — |
| 1977-09-14 | $2.84 | $2.84 | 3,520 | — | — |
| 1977-09-13 | $2.84 | $2.84 | 8,800 | — | — |
| 1977-09-12 | $2.86 | $2.86 | 2,640 | — | — |
| 1977-09-09 | $2.86 | $2.86 | 10,560 | — | — |
| 1977-09-08 | $2.83 | $2.83 | 19,360 | — | — |
| 1977-09-07 | $2.77 | $2.77 | 19,360 | — | — |
| 1977-09-06 | $2.73 | $2.73 | 10,560 | — | — |
| 1977-09-02 | $2.68 | $2.68 | 7,920 | — | — |
| 1977-09-01 | $2.66 | $2.66 | 13,200 | — | — |
| 1977-08-31 | $2.63 | $2.63 | 11,440 | — | — |
| 1977-08-30 | $2.64 | $2.64 | 3,520 | — | — |
| 1977-08-29 | $2.66 | $2.66 | 12,320 | — | — |
| 1977-08-26 | $2.67 | $2.67 | 19,360 | — | — |
| 1977-08-25 | $2.68 | $2.68 | 16,720 | — | — |
| 1977-08-24 | $2.68 | $2.68 | 7,040 | — | — |
| 1977-08-23 | $2.67 | $2.67 | 14,080 | — | — |
| 1977-08-22 | $2.63 | $2.63 | 22,000 | — | — |
| 1977-08-19 | $2.67 | $2.67 | 26,400 | — | — |
| 1977-08-18 | $2.70 | $2.70 | 32,560 | — | — |
| 1977-08-17 | $2.84 | $2.84 | 14,080 | — | — |
| 1977-08-16 | $2.84 | $2.84 | 22,880 | — | — |
| 1977-08-15 | $2.86 | $2.86 | 7,040 | — | — |
| 1977-08-12 | $2.90 | $2.90 | 6,160 | — | — |
| 1977-08-11 | $2.91 | $2.91 | 47,520 | — | — |
| 1977-08-10 | $2.87 | $2.87 | 7,040 | — | — |
| 1977-08-09 | $2.87 | $2.87 | 3,520 | — | — |
| 1977-08-08 | $2.91 | $2.91 | 7,920 | — | — |
| 1977-08-05 | $2.87 | $2.87 | 3,520 | — | — |
| 1977-08-04 | $2.84 | $2.84 | 16,720 | — | — |
| 1977-08-03 | $2.81 | $2.81 | 7,920 | — | — |
| 1977-08-02 | $2.81 | $2.81 | 6,160 | — | — |
| 1977-08-01 | $2.83 | $2.83 | 15,840 | — | — |
| 1977-07-29 | $2.83 | $2.83 | 12,320 | — | — |
| 1977-07-28 | $2.84 | $2.84 | 26,400 | — | — |
| 1977-07-27 | $2.93 | $2.93 | 22,000 | — | — |
| 1977-07-26 | $3.00 | $3.00 | 51,920 | — | — |
| 1977-07-25 | $3.00 | $3.00 | 10,560 | — | — |
| 1977-07-22 | $2.98 | $2.98 | 15,840 | — | — |
| 1977-07-21 | $3.00 | $3.00 | 13,200 | — | — |
| 1977-07-20 | $2.97 | $2.97 | 14,080 | — | — |
| 1977-07-19 | $3.00 | $3.00 | 24,640 | — | — |
| 1977-07-18 | $2.94 | $2.94 | 14,080 | — | — |
| 1977-07-15 | $2.91 | $2.91 | 66,880 | — | — |
| 1977-07-13 | $2.84 | $2.84 | 15,840 | — | — |
| 1977-07-12 | $2.84 | $2.84 | 14,080 | — | — |
| 1977-07-11 | $2.84 | $2.84 | 55,440 | — | — |
| 1977-07-08 | $2.91 | $2.91 | 5,280 | — | — |
| 1977-07-07 | $2.91 | $2.91 | 48,400 | — | — |
| 1977-07-06 | $2.91 | $2.91 | 12,320 | — | — |
| 1977-07-05 | $2.91 | $2.91 | 6,160 | — | — |
| 1977-07-01 | $2.95 | $2.95 | 10,560 | — | — |
| 1977-06-30 | $2.94 | $2.94 | 9,680 | — | — |
| 1977-06-29 | $2.97 | $2.97 | 29,040 | — | — |
| 1977-06-28 | $2.98 | $2.98 | 61,600 | — | — |
| 1977-06-27 | $2.93 | $2.93 | 10,560 | — | — |
| 1977-06-24 | $2.91 | $2.91 | 29,040 | — | — |
| 1977-06-23 | $2.98 | $2.98 | 58,080 | — | — |
| 1977-06-22 | $2.93 | $2.93 | 6,160 | — | — |
| 1977-06-21 | $2.91 | $2.91 | 52,800 | — | — |
| 1977-06-20 | $2.91 | $2.91 | 6,160 | — | — |
| 1977-06-17 | $2.94 | $2.94 | 15,840 | — | — |
| 1977-06-16 | $2.94 | $2.94 | 29,920 | — | — |
| 1977-06-15 | $2.94 | $2.94 | 16,720 | — | — |
| 1977-06-14 | $2.91 | $2.91 | 30,800 | — | — |
| 1977-06-13 | $2.86 | $2.86 | 11,440 | — | — |
| 1977-06-10 | $2.83 | $2.83 | 13,200 | — | — |
| 1977-06-09 | $2.83 | $2.83 | 20,240 | — | — |
| 1977-06-08 | $2.81 | $2.81 | 11,440 | — | — |
| 1977-06-07 | $2.83 | $2.83 | 22,000 | — | — |
| 1977-06-06 | $2.77 | $2.77 | 1,760 | — | — |
| 1977-06-03 | $2.77 | $2.77 | 5,280 | — | — |
| 1977-06-02 | $2.76 | $2.76 | 13,200 | — | — |
| 1977-06-01 | $2.77 | $2.77 | 3,520 | — | — |
| 1977-05-31 | $2.76 | $2.76 | 15,840 | — | — |
| 1977-05-27 | $2.77 | $2.77 | 44,880 | — | — |
| 1977-05-26 | $2.78 | $2.78 | 6,160 | — | — |
| 1977-05-25 | $2.80 | $2.80 | 11,440 | — | — |
| 1977-05-24 | $2.81 | $2.81 | 27,280 | — | — |
| 1977-05-23 | $2.83 | $2.83 | 21,120 | — | — |
| 1977-05-20 | $2.84 | $2.84 | 9,680 | — | — |
| 1977-05-19 | $2.83 | $2.83 | 31,680 | — | — |
| 1977-05-18 | $2.83 | $2.83 | 11,440 | — | — |
| 1977-05-17 | $2.84 | $2.84 | 15,840 | — | — |
| 1977-05-16 | $2.90 | $2.90 | 11,440 | — | — |
| 1977-05-13 | $2.87 | $2.87 | 15,840 | — | — |
| 1977-05-12 | $2.83 | $2.83 | 7,040 | — | — |
| 1977-05-11 | $2.81 | $2.81 | 5,280 | — | — |
| 1977-05-10 | $2.77 | $2.77 | 8,800 | — | — |
| 1977-05-09 | $2.77 | $2.77 | 10,560 | — | — |
| 1977-05-06 | $2.77 | $2.77 | 1,760 | — | — |
| 1977-05-05 | $2.77 | $2.77 | 13,200 | — | — |
| 1977-05-04 | $2.78 | $2.78 | 30,800 | — | — |
| 1977-05-03 | $2.76 | $2.76 | 21,120 | — | — |
| 1977-05-02 | $2.77 | $2.77 | 8,800 | — | — |
| 1977-04-29 | $2.77 | $2.77 | 2,640 | — | — |
| 1977-04-28 | $2.78 | $2.78 | 10,560 | — | — |
| 1977-04-27 | $2.78 | $2.78 | 10,560 | — | — |
| 1977-04-26 | $2.77 | $2.77 | 14,080 | — | — |
| 1977-04-25 | $2.80 | $2.80 | 13,200 | — | — |
| 1977-04-22 | $2.83 | $2.83 | 22,000 | — | — |
| 1977-04-21 | $2.88 | $2.88 | 19,360 | — | — |
| 1977-04-20 | $2.91 | $2.91 | 40,480 | — | — |
| 1977-04-19 | $3.00 | $3.00 | 58,080 | — | — |
| 1977-04-18 | $2.86 | $2.86 | 20,240 | — | — |
| 1977-04-15 | $2.77 | $2.77 | 15,840 | — | — |
| 1977-04-14 | $2.71 | $2.71 | 22,000 | — | — |
| 1977-04-13 | $2.71 | $2.71 | 16,720 | — | — |
| 1977-04-12 | $2.68 | $2.68 | 16,720 | — | — |
| 1977-04-11 | $2.68 | $2.68 | 10,560 | — | — |
| 1977-04-07 | $2.68 | $2.68 | 7,920 | — | — |
| 1977-04-06 | $2.73 | $2.73 | 19,360 | — | — |
| 1977-04-05 | $2.68 | $2.68 | 12,320 | — | — |
| 1977-04-04 | $2.68 | $2.68 | 22,880 | — | — |
| 1977-04-01 | $2.73 | $2.73 | 19,360 | — | — |
| 1977-03-31 | $2.68 | $2.68 | 7,040 | — | — |
| 1977-03-30 | $2.68 | $2.68 | 45,760 | — | — |
| 1977-03-29 | $2.67 | $2.67 | 29,040 | — | — |
| 1977-03-28 | $2.70 | $2.70 | 21,120 | — | — |
| 1977-03-25 | $2.76 | $2.76 | 16,720 | — | — |
| 1977-03-24 | $2.81 | $2.81 | 8,800 | — | — |
| 1977-03-23 | $2.78 | $2.78 | 6,160 | — | — |
| 1977-03-22 | $2.80 | $2.80 | 6,160 | — | — |
| 1977-03-21 | $2.81 | $2.81 | 12,320 | — | — |
| 1977-03-18 | $2.81 | $2.81 | 7,920 | — | — |
| 1977-03-17 | $2.87 | $2.87 | 26,400 | — | — |
| 1977-03-16 | $2.87 | $2.87 | 5,280 | — | — |
| 1977-03-15 | $2.86 | $2.86 | 14,080 | — | — |
| 1977-03-14 | $2.90 | $2.90 | 8,800 | — | — |
| 1977-03-11 | $2.93 | $2.93 | 32,560 | — | — |
| 1977-03-10 | $2.95 | $2.95 | 29,920 | — | — |
| 1977-03-09 | $2.87 | $2.87 | 5,280 | — | — |
| 1977-03-08 | $2.87 | $2.87 | 8,800 | — | — |
| 1977-03-07 | $2.83 | $2.83 | 13,200 | — | — |
| 1977-03-04 | $2.77 | $2.77 | 14,080 | — | — |
| 1977-03-03 | $2.74 | $2.74 | 25,520 | — | — |
| 1977-03-02 | $2.74 | $2.74 | 29,920 | — | — |
| 1977-03-01 | $2.74 | $2.74 | 14,080 | — | — |
| 1977-02-28 | $2.74 | $2.74 | 10,560 | — | — |
| 1977-02-25 | $2.74 | $2.74 | 16,720 | — | — |
| 1977-02-24 | $2.76 | $2.76 | 19,360 | — | — |
| 1977-02-23 | $2.78 | $2.78 | 54,560 | — | — |
| 1977-02-22 | $2.84 | $2.84 | 21,120 | — | — |
| 1977-02-18 | $2.93 | $2.93 | 7,040 | — | — |
| 1977-02-17 | $2.91 | $2.91 | 13,200 | — | — |
| 1977-02-16 | $2.94 | $2.94 | 10,560 | — | — |
| 1977-02-15 | $3.00 | $3.00 | 45,760 | — | — |
| 1977-02-14 | $2.91 | $2.91 | 9,680 | — | — |
| 1977-02-11 | $2.93 | $2.93 | 26,400 | — | — |
| 1977-02-10 | $2.97 | $2.97 | 48,400 | — | — |
| 1977-02-09 | $2.97 | $2.97 | 25,520 | — | — |
| 1977-02-08 | $2.98 | $2.98 | 13,200 | — | — |
| 1977-02-07 | $2.95 | $2.95 | 35,200 | — | — |
| 1977-02-04 | $3.01 | $3.01 | 18,480 | — | — |
| 1977-02-03 | $3.04 | $3.04 | 41,360 | — | — |
| 1977-02-02 | $3.00 | $3.00 | 24,640 | — | — |
| 1977-02-01 | $3.00 | $3.00 | 25,520 | — | — |
| 1977-01-31 | $2.94 | $2.94 | 42,240 | — | — |
| 1977-01-28 | $2.97 | $2.97 | 25,520 | — | — |
| 1977-01-27 | $2.98 | $2.98 | 83,600 | — | — |
| 1977-01-26 | $2.93 | $2.93 | 10,560 | — | — |
| 1977-01-25 | $2.93 | $2.93 | 11,440 | — | — |
| 1977-01-24 | $2.91 | $2.91 | 9,680 | — | — |
| 1977-01-21 | $2.98 | $2.98 | 15,840 | — | — |
| 1977-01-20 | $3.00 | $3.00 | 35,200 | — | — |
| 1977-01-19 | $3.05 | $3.05 | 44,000 | — | — |
| 1977-01-18 | $3.00 | $3.00 | 27,280 | — | — |
| 1977-01-17 | $3.04 | $3.04 | 56,320 | — | — |
| 1977-01-14 | $2.95 | $2.95 | 16,720 | — | — |
| 1977-01-13 | $2.90 | $2.90 | 11,440 | — | — |
| 1977-01-12 | $2.87 | $2.87 | 17,600 | — | — |
| 1977-01-11 | $2.88 | $2.88 | 35,200 | — | — |
| 1977-01-10 | $2.97 | $2.97 | 19,360 | — | — |
| 1977-01-07 | $3.01 | $3.01 | 29,920 | — | — |
| 1977-01-06 | $3.04 | $3.04 | 58,080 | — | — |
| 1977-01-05 | $3.00 | $3.00 | 40,480 | — | — |
| 1977-01-04 | $2.97 | $2.97 | 49,280 | — | — |
| 1977-01-03 | $2.91 | $2.91 | 37,840 | — | — |