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 | $4.69 | $4.75 | 107,200 | — | — |
| 1977-12-29 | $4.63 | $4.68 | 164,800 | — | — |
| 1977-12-28 | $4.59 | $4.65 | 80,000 | — | — |
| 1977-12-27 | $4.59 | $4.65 | 46,800 | — | — |
| 1977-12-23 | $4.59 | $4.65 | 96,400 | — | — |
| 1977-12-22 | $4.63 | $4.68 | 144,800 | — | — |
| 1977-12-21 | $4.59 | $4.65 | 112,000 | — | — |
| 1977-12-20 | $4.56 | $4.62 | 107,200 | — | — |
| 1977-12-19 | $4.56 | $4.62 | 131,600 | — | — |
| 1977-12-16 | $4.50 | $4.56 | 58,800 | — | — |
| 1977-12-15 | $4.53 | $4.59 | 74,000 | — | — |
| 1977-12-14 | $4.53 | $4.59 | 92,000 | — | — |
| 1977-12-13 | $4.56 | $4.62 | 65,600 | — | — |
| 1977-12-12 | $4.53 | $4.59 | 58,000 | — | — |
| 1977-12-09 | $4.50 | $4.56 | 24,400 | — | — |
| 1977-12-08 | $4.50 | $4.56 | 603,600 | — | — |
| 1977-12-07 | $4.50 | $4.56 | 88,800 | — | — |
| 1977-12-06 | $4.56 | $4.62 | 89,200 | — | — |
| 1977-12-05 | $4.56 | $4.62 | 69,200 | — | — |
| 1977-12-02 | $4.59 | $4.65 | 69,200 | — | — |
| 1977-12-01 | $4.59 | $4.65 | 17,600 | — | — |
| 1977-11-30 | $4.56 | $4.62 | 32,000 | — | — |
| 1977-11-29 | $4.59 | $4.65 | 38,000 | — | — |
| 1977-11-28 | $4.59 | $4.65 | 48,000 | — | — |
| 1977-11-25 | $4.63 | $4.68 | 46,800 | — | — |
| 1977-11-23 | $4.53 | $4.59 | 79,200 | — | — |
| 1977-11-22 | $4.53 | $4.59 | 202,800 | — | — |
| 1977-11-21 | $4.50 | $4.56 | 57,200 | — | — |
| 1977-11-18 | $4.56 | $4.62 | 100,000 | — | — |
| 1977-11-17 | $4.50 | $4.56 | 91,600 | — | — |
| 1977-11-16 | $4.53 | $4.59 | 467,600 | — | — |
| 1977-11-15 | $4.53 | $4.59 | 249,600 | — | — |
| 1977-11-14 | $4.56 | $4.62 | 42,400 | — | — |
| 1977-11-11 | $4.59 | $4.65 | 110,800 | — | — |
| 1977-11-10 | $4.56 | $4.62 | 44,000 | — | — |
| 1977-11-09 | $4.53 | $4.59 | 46,400 | — | — |
| 1977-11-08 | $4.53 | $4.59 | 36,400 | — | — |
| 1977-11-07 | $4.50 | $4.56 | 142,000 | — | — |
| 1977-11-04 | $4.50 | $4.56 | 112,000 | — | — |
| 1977-11-03 | $4.47 | $4.53 | 36,000 | — | — |
| 1977-11-02 | $4.47 | $4.53 | 258,000 | — | — |
| 1977-11-01 | $4.47 | $4.53 | 34,800 | — | — |
| 1977-10-31 | $4.41 | $4.46 | 78,400 | — | — |
| 1977-10-28 | $4.47 | $4.53 | 64,800 | — | — |
| 1977-10-27 | $4.47 | $4.53 | 44,000 | — | — |
| 1977-10-26 | $4.47 | $4.53 | 73,600 | — | — |
| 1977-10-25 | $4.50 | $4.56 | 38,800 | — | — |
| 1977-10-24 | $4.56 | $4.62 | 41,600 | — | — |
| 1977-10-21 | $4.50 | $4.56 | 294,400 | — | — |
| 1977-10-20 | $4.53 | $4.59 | 88,000 | — | — |
| 1977-10-19 | $4.56 | $4.62 | 54,000 | — | — |
| 1977-10-18 | $4.59 | $4.65 | 24,400 | — | — |
| 1977-10-17 | $4.59 | $4.65 | 36,400 | — | — |
| 1977-10-14 | $4.59 | $4.65 | 84,400 | — | — |
| 1977-10-13 | $4.59 | $4.65 | 37,600 | — | — |
| 1977-10-12 | $4.59 | $4.65 | 42,400 | — | — |
| 1977-10-11 | $4.63 | $4.68 | 39,200 | — | — |
| 1977-10-10 | $4.66 | $4.72 | 30,800 | — | — |
| 1977-10-07 | $4.63 | $4.68 | 66,800 | — | — |
| 1977-10-06 | $4.59 | $4.65 | 52,800 | — | — |
| 1977-10-05 | $4.56 | $4.62 | 79,200 | — | — |
| 1977-10-04 | $4.59 | $4.65 | 67,200 | — | — |
| 1977-10-03 | $4.56 | $4.62 | 45,200 | — | — |
| 1977-09-30 | $4.69 | $4.75 | 69,200 | — | — |
| 1977-09-29 | $4.66 | $4.72 | 33,200 | — | — |
| 1977-09-28 | $4.63 | $4.68 | 33,200 | — | — |
| 1977-09-27 | $4.66 | $4.72 | 29,600 | — | — |
| 1977-09-26 | $4.66 | $4.72 | 134,800 | — | — |
| 1977-09-23 | $4.66 | $4.72 | 25,600 | — | — |
| 1977-09-22 | $4.66 | $4.72 | 40,400 | — | — |
| 1977-09-21 | $4.63 | $4.68 | 98,400 | — | — |
| 1977-09-20 | $4.63 | $4.68 | 75,200 | — | — |
| 1977-09-19 | $4.63 | $4.68 | 106,000 | — | — |
| 1977-09-16 | $4.63 | $4.68 | 258,800 | — | — |
| 1977-09-15 | $4.69 | $4.75 | 31,600 | — | — |
| 1977-09-14 | $4.69 | $4.75 | 102,400 | — | — |
| 1977-09-13 | $4.66 | $4.72 | 179,600 | — | — |
| 1977-09-12 | $4.66 | $4.72 | 127,600 | — | — |
| 1977-09-09 | $4.66 | $4.72 | 37,200 | — | — |
| 1977-09-08 | $4.63 | $4.68 | 34,400 | — | — |
| 1977-09-07 | $4.66 | $4.72 | 63,600 | — | — |
| 1977-09-06 | $4.66 | $4.72 | 44,800 | — | — |
| 1977-09-02 | $4.63 | $4.68 | 47,200 | — | — |
| 1977-09-01 | $4.63 | $4.68 | 89,600 | — | — |
| 1977-08-31 | $4.63 | $4.68 | 38,000 | — | — |
| 1977-08-30 | $4.66 | $4.72 | 581,200 | — | — |
| 1977-08-29 | $4.66 | $4.72 | 77,200 | — | — |
| 1977-08-26 | $4.59 | $4.65 | 56,800 | — | — |
| 1977-08-25 | $4.63 | $4.68 | 72,400 | — | — |
| 1977-08-24 | $4.63 | $4.68 | 66,400 | — | — |
| 1977-08-23 | $4.59 | $4.65 | 74,400 | — | — |
| 1977-08-22 | $4.59 | $4.65 | 76,000 | — | — |
| 1977-08-19 | $4.59 | $4.65 | 74,000 | — | — |
| 1977-08-18 | $4.66 | $4.72 | 54,800 | — | — |
| 1977-08-17 | $4.63 | $4.68 | 49,600 | — | — |
| 1977-08-16 | $4.66 | $4.72 | 34,800 | — | — |
| 1977-08-15 | $4.63 | $4.68 | 62,800 | — | — |
| 1977-08-12 | $4.66 | $4.72 | 59,200 | — | — |
| 1977-08-11 | $4.66 | $4.72 | 62,400 | — | — |
| 1977-08-10 | $4.66 | $4.72 | 121,200 | — | — |
| 1977-08-09 | $4.69 | $4.75 | 110,000 | — | — |
| 1977-08-08 | $4.66 | $4.72 | 136,400 | — | — |
| 1977-08-05 | $4.69 | $4.75 | 234,800 | — | — |
| 1977-08-04 | $4.63 | $4.68 | 58,000 | — | — |
| 1977-08-03 | $4.63 | $4.68 | 53,200 | — | — |
| 1977-08-02 | $4.59 | $4.65 | 105,600 | — | — |
| 1977-08-01 | $4.63 | $4.68 | 78,400 | — | — |
| 1977-07-29 | $4.69 | $4.75 | 43,600 | — | — |
| 1977-07-28 | $4.69 | $4.75 | 165,600 | — | — |
| 1977-07-27 | $4.69 | $4.75 | 134,800 | — | — |
| 1977-07-26 | $4.66 | $4.72 | 187,200 | — | — |
| 1977-07-25 | $4.59 | $4.65 | 206,000 | — | — |
| 1977-07-22 | $4.63 | $4.68 | 69,200 | — | — |
| 1977-07-21 | $4.59 | $4.65 | 116,400 | — | — |
| 1977-07-20 | $4.63 | $4.68 | 202,800 | — | — |
| 1977-07-19 | $4.69 | $4.75 | 190,800 | — | — |
| 1977-07-18 | $4.69 | $4.75 | 123,600 | — | — |
| 1977-07-15 | $4.69 | $4.75 | 694,400 | — | — |
| 1977-07-13 | $4.63 | $4.68 | 623,600 | — | — |
| 1977-07-12 | $4.59 | $4.65 | 199,200 | — | — |
| 1977-07-11 | $4.63 | $4.68 | 62,400 | — | — |
| 1977-07-08 | $4.66 | $4.72 | 132,000 | — | — |
| 1977-07-07 | $4.63 | $4.68 | 52,000 | — | — |
| 1977-07-06 | $4.66 | $4.72 | 454,000 | — | — |
| 1977-07-05 | $4.72 | $4.78 | 74,400 | — | — |
| 1977-07-01 | $4.72 | $4.78 | 58,800 | — | — |
| 1977-06-30 | $4.81 | $4.87 | 60,800 | — | — |
| 1977-06-29 | $4.84 | $4.91 | 198,400 | — | — |
| 1977-06-28 | $4.78 | $4.84 | 118,400 | — | — |
| 1977-06-27 | $4.81 | $4.87 | 86,000 | — | — |
| 1977-06-24 | $4.78 | $4.84 | 85,200 | — | — |
| 1977-06-23 | $4.75 | $4.81 | 178,800 | — | — |
| 1977-06-22 | $4.75 | $4.81 | 32,400 | — | — |
| 1977-06-21 | $4.72 | $4.78 | 256,800 | — | — |
| 1977-06-20 | $4.69 | $4.75 | 102,800 | — | — |
| 1977-06-17 | $4.69 | $4.75 | 31,600 | — | — |
| 1977-06-16 | $4.69 | $4.75 | 44,800 | — | — |
| 1977-06-15 | $4.72 | $4.78 | 26,800 | — | — |
| 1977-06-14 | $4.72 | $4.78 | 71,600 | — | — |
| 1977-06-13 | $4.69 | $4.75 | 81,600 | — | — |
| 1977-06-10 | $4.63 | $4.68 | 91,600 | — | — |
| 1977-06-09 | $4.56 | $4.62 | 106,000 | — | — |
| 1977-06-08 | $4.53 | $4.59 | 108,800 | — | — |
| 1977-06-07 | $4.50 | $4.56 | 51,600 | — | — |
| 1977-06-06 | $4.50 | $4.56 | 52,000 | — | — |
| 1977-06-03 | $4.53 | $4.59 | 294,000 | — | — |
| 1977-06-02 | $4.50 | $4.56 | 32,800 | — | — |
| 1977-06-01 | $4.47 | $4.53 | 74,000 | — | — |
| 1977-05-31 | $4.47 | $4.53 | 64,000 | — | — |
| 1977-05-27 | $4.44 | $4.49 | 45,200 | — | — |
| 1977-05-26 | $4.47 | $4.53 | 72,800 | — | — |
| 1977-05-25 | $4.41 | $4.46 | 56,800 | — | — |
| 1977-05-24 | $4.44 | $4.49 | 99,600 | — | — |
| 1977-05-23 | $4.47 | $4.53 | 53,200 | — | — |
| 1977-05-20 | $4.50 | $4.56 | 671,600 | — | — |
| 1977-05-19 | $4.50 | $4.56 | 184,800 | — | — |
| 1977-05-18 | $4.50 | $4.56 | 116,800 | — | — |
| 1977-05-17 | $4.50 | $4.56 | 45,200 | — | — |
| 1977-05-16 | $4.50 | $4.56 | 71,200 | — | — |
| 1977-05-13 | $4.47 | $4.53 | 64,000 | — | — |
| 1977-05-12 | $4.44 | $4.49 | 55,200 | — | — |
| 1977-05-11 | $4.38 | $4.43 | 104,800 | — | — |
| 1977-05-10 | $4.38 | $4.43 | 104,000 | — | — |
| 1977-05-09 | $4.44 | $4.49 | 99,200 | — | — |
| 1977-05-06 | $4.47 | $4.53 | 111,600 | — | — |
| 1977-05-05 | $4.44 | $4.49 | 101,600 | — | — |
| 1977-05-04 | $4.41 | $4.46 | 172,000 | — | — |
| 1977-05-03 | $4.34 | $4.40 | 112,000 | — | — |
| 1977-05-02 | $4.34 | $4.40 | 134,400 | — | — |
| 1977-04-29 | $4.31 | $4.37 | 253,600 | — | — |
| 1977-04-28 | $4.28 | $4.34 | 585,200 | — | — |
| 1977-04-27 | $4.34 | $4.40 | 361,200 | — | — |
| 1977-04-26 | $4.34 | $4.40 | 177,200 | — | — |
| 1977-04-25 | $4.31 | $4.37 | 96,800 | — | — |
| 1977-04-22 | $4.34 | $4.40 | 408,400 | — | — |
| 1977-04-21 | $4.38 | $4.43 | 152,000 | — | — |
| 1977-04-20 | $4.47 | $4.53 | 110,800 | — | — |
| 1977-04-19 | $4.47 | $4.53 | 57,200 | — | — |
| 1977-04-18 | $4.50 | $4.56 | 104,400 | — | — |
| 1977-04-15 | $4.50 | $4.56 | 122,000 | — | — |
| 1977-04-14 | $4.47 | $4.53 | 73,200 | — | — |
| 1977-04-13 | $4.50 | $4.56 | 90,400 | — | — |
| 1977-04-12 | $4.50 | $4.56 | 66,400 | — | — |
| 1977-04-11 | $4.47 | $4.53 | 63,600 | — | — |
| 1977-04-07 | $4.47 | $4.53 | 82,400 | — | — |
| 1977-04-06 | $4.50 | $4.56 | 106,800 | — | — |
| 1977-04-05 | $4.50 | $4.56 | 77,600 | — | — |
| 1977-04-04 | $4.50 | $4.56 | 141,200 | — | — |
| 1977-04-01 | $4.53 | $4.59 | 235,200 | — | — |
| 1977-03-31 | $4.59 | $4.65 | 96,400 | — | — |
| 1977-03-30 | $4.59 | $4.65 | 75,600 | — | — |
| 1977-03-29 | $4.59 | $4.65 | 167,600 | — | — |
| 1977-03-28 | $4.59 | $4.65 | 78,800 | — | — |
| 1977-03-25 | $4.63 | $4.68 | 60,800 | — | — |
| 1977-03-24 | $4.59 | $4.65 | 101,200 | — | — |
| 1977-03-23 | $4.56 | $4.62 | 351,200 | — | — |
| 1977-03-22 | $4.63 | $4.68 | 172,400 | — | — |
| 1977-03-21 | $4.69 | $4.75 | 118,800 | — | — |
| 1977-03-18 | $4.72 | $4.78 | 106,800 | — | — |
| 1977-03-17 | $4.72 | $4.78 | 49,200 | — | — |
| 1977-03-16 | $4.75 | $4.81 | 76,800 | — | — |
| 1977-03-15 | $4.75 | $4.81 | 60,000 | — | — |
| 1977-03-14 | $4.75 | $4.81 | 62,400 | — | — |
| 1977-03-11 | $4.72 | $4.78 | 128,400 | — | — |
| 1977-03-10 | $4.75 | $4.81 | 66,000 | — | — |
| 1977-03-09 | $4.72 | $4.78 | 114,400 | — | — |
| 1977-03-08 | $4.69 | $4.75 | 91,200 | — | — |
| 1977-03-07 | $4.69 | $4.75 | 133,600 | — | — |
| 1977-03-04 | $4.66 | $4.72 | 78,000 | — | — |
| 1977-03-03 | $4.63 | $4.68 | 288,800 | — | — |
| 1977-03-02 | $4.63 | $4.68 | 91,600 | — | — |
| 1977-03-01 | $4.63 | $4.68 | 74,800 | — | — |
| 1977-02-28 | $4.56 | $4.62 | 247,600 | — | — |
| 1977-02-25 | $4.56 | $4.62 | 105,200 | — | — |
| 1977-02-24 | $4.56 | $4.62 | 90,800 | — | — |
| 1977-02-23 | $4.63 | $4.68 | 48,800 | — | — |
| 1977-02-22 | $4.63 | $4.68 | 53,600 | — | — |
| 1977-02-18 | $4.63 | $4.68 | 234,400 | — | — |
| 1977-02-17 | $4.63 | $4.68 | 208,400 | — | — |
| 1977-02-16 | $4.63 | $4.68 | 246,800 | — | — |
| 1977-02-15 | $4.59 | $4.65 | 198,800 | — | — |
| 1977-02-14 | $4.66 | $4.72 | 70,800 | — | — |
| 1977-02-11 | $4.66 | $4.72 | 418,400 | — | — |
| 1977-02-10 | $4.66 | $4.72 | 116,000 | — | — |
| 1977-02-09 | $4.69 | $4.75 | 175,600 | — | — |
| 1977-02-08 | $4.63 | $4.68 | 188,800 | — | — |
| 1977-02-07 | $4.69 | $4.75 | 134,800 | — | — |
| 1977-02-04 | $4.66 | $4.72 | 472,800 | — | — |
| 1977-02-03 | $4.72 | $4.78 | 241,200 | — | — |
| 1977-02-02 | $4.75 | $4.81 | 175,200 | — | — |
| 1977-02-01 | $4.75 | $4.81 | 536,400 | — | — |
| 1977-01-31 | $4.72 | $4.78 | 568,800 | — | — |
| 1977-01-28 | $4.66 | $4.72 | 957,600 | — | — |
| 1977-01-27 | $4.56 | $4.62 | 563,600 | — | — |
| 1977-01-26 | $4.56 | $4.62 | 445,200 | — | — |
| 1977-01-25 | $4.56 | $4.62 | 308,000 | — | — |
| 1977-01-24 | $4.53 | $4.59 | 291,200 | — | — |
| 1977-01-21 | $4.53 | $4.59 | 115,200 | — | — |
| 1977-01-20 | $4.53 | $4.59 | 168,000 | — | — |
| 1977-01-19 | $4.53 | $4.59 | 141,600 | — | — |
| 1977-01-18 | $4.53 | $4.59 | 298,400 | — | — |
| 1977-01-17 | $4.53 | $4.59 | 479,600 | — | — |
| 1977-01-14 | $4.56 | $4.62 | 136,800 | — | — |
| 1977-01-13 | $4.56 | $4.62 | 97,200 | — | — |
| 1977-01-12 | $4.56 | $4.62 | 112,800 | — | — |
| 1977-01-11 | $4.59 | $4.65 | 90,800 | — | — |
| 1977-01-10 | $4.72 | $4.78 | 49,200 | — | — |
| 1977-01-07 | $4.69 | $4.75 | 113,200 | — | — |
| 1977-01-06 | $4.72 | $4.78 | 176,000 | — | — |
| 1977-01-05 | $4.81 | $4.87 | 41,200 | — | — |
| 1977-01-04 | $4.78 | $4.84 | 123,200 | — | — |
| 1977-01-03 | $4.91 | $4.97 | 52,000 | — | — |