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 | $4.22 | $4.22 | 8,000 | — | — |
| 1977-12-29 | $4.19 | $4.19 | 3,200 | — | — |
| 1977-12-28 | $4.17 | $4.17 | 12,800 | — | — |
| 1977-12-27 | $4.11 | $4.11 | 71,200 | — | — |
| 1977-12-23 | $4.16 | $4.16 | 4,800 | — | — |
| 1977-12-22 | $4.16 | $4.16 | 4,800 | — | — |
| 1977-12-21 | $4.19 | $4.19 | 5,600 | — | — |
| 1977-12-20 | $4.20 | $4.20 | 10,400 | — | — |
| 1977-12-19 | $4.17 | $4.17 | 3,200 | — | — |
| 1977-12-16 | $4.22 | $4.22 | 25,600 | — | — |
| 1977-12-15 | $4.25 | $4.25 | 0 | — | — |
| 1977-12-14 | $4.25 | $4.25 | 3,200 | — | — |
| 1977-12-13 | $4.25 | $4.25 | 6,400 | — | — |
| 1977-12-12 | $4.27 | $4.27 | 4,800 | — | — |
| 1977-12-09 | $4.28 | $4.28 | 20,000 | — | — |
| 1977-12-08 | $4.25 | $4.25 | 50,400 | — | — |
| 1977-12-07 | $4.19 | $4.19 | 6,400 | — | — |
| 1977-12-06 | $4.19 | $4.19 | 8,800 | — | — |
| 1977-12-05 | $4.22 | $4.22 | 17,600 | — | — |
| 1977-12-02 | $4.20 | $4.20 | 26,400 | — | — |
| 1977-12-01 | $4.20 | $4.20 | 6,400 | — | — |
| 1977-11-30 | $4.19 | $4.19 | 27,200 | — | — |
| 1977-11-29 | $4.17 | $4.17 | 8,800 | — | — |
| 1977-11-28 | $4.19 | $4.19 | 42,400 | — | — |
| 1977-11-25 | $4.17 | $4.17 | 7,200 | — | — |
| 1977-11-23 | $4.17 | $4.17 | 51,200 | — | — |
| 1977-11-22 | $4.08 | $4.08 | 23,200 | — | — |
| 1977-11-21 | $4.00 | $4.00 | 10,400 | — | — |
| 1977-11-18 | $4.08 | $4.08 | 8,000 | — | — |
| 1977-11-17 | $4.08 | $4.08 | 3,200 | — | — |
| 1977-11-16 | $4.09 | $4.09 | 33,600 | — | — |
| 1977-11-15 | $4.03 | $4.03 | 8,000 | — | — |
| 1977-11-14 | $4.05 | $4.05 | 24,800 | — | — |
| 1977-11-11 | $4.05 | $4.05 | 24,800 | — | — |
| 1977-11-10 | $3.94 | $3.94 | 7,200 | — | — |
| 1977-11-09 | $3.91 | $3.91 | 5,600 | — | — |
| 1977-11-08 | $3.86 | $3.86 | 1,600 | — | — |
| 1977-11-07 | $3.83 | $3.83 | 5,600 | — | — |
| 1977-11-04 | $3.84 | $3.84 | 13,600 | — | — |
| 1977-11-03 | $3.91 | $3.91 | 8,000 | — | — |
| 1977-11-02 | $3.94 | $3.94 | 11,200 | — | — |
| 1977-11-01 | $3.94 | $3.94 | 18,400 | — | — |
| 1977-10-31 | $3.94 | $3.94 | 4,800 | — | — |
| 1977-10-28 | $3.97 | $3.97 | 1,600 | — | — |
| 1977-10-27 | $3.97 | $3.97 | 18,400 | — | — |
| 1977-10-26 | $3.97 | $3.97 | 20,000 | — | — |
| 1977-10-25 | $3.91 | $3.91 | 3,200 | — | — |
| 1977-10-24 | $3.91 | $3.91 | 11,200 | — | — |
| 1977-10-21 | $3.81 | $3.81 | 2,400 | — | — |
| 1977-10-20 | $3.84 | $3.84 | 4,800 | — | — |
| 1977-10-19 | $3.81 | $3.81 | 24,000 | — | — |
| 1977-10-18 | $3.91 | $3.91 | 6,400 | — | — |
| 1977-10-17 | $3.89 | $3.89 | 7,200 | — | — |
| 1977-10-14 | $3.91 | $3.91 | 800 | — | — |
| 1977-10-13 | $3.91 | $3.91 | 34,400 | — | — |
| 1977-10-12 | $4.09 | $4.09 | 64,800 | — | — |
| 1977-10-11 | $4.14 | $4.14 | 4,800 | — | — |
| 1977-10-10 | $4.17 | $4.17 | 4,000 | — | — |
| 1977-10-07 | $4.17 | $4.17 | 38,400 | — | — |
| 1977-10-06 | $4.13 | $4.12 | 15,200 | — | — |
| 1977-10-05 | $4.06 | $4.06 | 16,000 | — | — |
| 1977-10-04 | $4.03 | $4.03 | 40,000 | — | — |
| 1977-10-03 | $4.05 | $4.05 | 21,600 | — | — |
| 1977-09-30 | $4.00 | $4.00 | 22,400 | — | — |
| 1977-09-29 | $3.94 | $3.94 | 21,600 | — | — |
| 1977-09-28 | $3.86 | $3.86 | 8,000 | — | — |
| 1977-09-27 | $3.84 | $3.84 | 7,200 | — | — |
| 1977-09-26 | $3.88 | $3.87 | 5,600 | — | — |
| 1977-09-23 | $3.91 | $3.91 | 19,200 | — | — |
| 1977-09-22 | $3.84 | $3.84 | 8,800 | — | — |
| 1977-09-21 | $3.86 | $3.86 | 20,800 | — | — |
| 1977-09-20 | $3.84 | $3.84 | 18,400 | — | — |
| 1977-09-19 | $3.81 | $3.81 | 6,400 | — | — |
| 1977-09-16 | $3.86 | $3.86 | 2,400 | — | — |
| 1977-09-15 | $3.84 | $3.84 | 14,400 | — | — |
| 1977-09-14 | $3.78 | $3.78 | 2,400 | — | — |
| 1977-09-13 | $3.78 | $3.78 | 1,600 | — | — |
| 1977-09-12 | $3.80 | $3.80 | 0 | — | — |
| 1977-09-09 | $3.80 | $3.80 | 7,200 | — | — |
| 1977-09-08 | $3.81 | $3.81 | 11,200 | — | — |
| 1977-09-07 | $3.83 | $3.83 | 21,600 | — | — |
| 1977-09-06 | $3.81 | $3.81 | 4,000 | — | — |
| 1977-09-02 | $3.80 | $3.80 | 8,000 | — | — |
| 1977-09-01 | $3.80 | $3.80 | 8,000 | — | — |
| 1977-08-31 | $3.81 | $3.81 | 16,800 | — | — |
| 1977-08-30 | $3.81 | $3.81 | 15,200 | — | — |
| 1977-08-29 | $3.83 | $3.83 | 3,200 | — | — |
| 1977-08-26 | $3.83 | $3.83 | 23,200 | — | — |
| 1977-08-25 | $3.77 | $3.77 | 37,600 | — | — |
| 1977-08-24 | $3.77 | $3.77 | 19,200 | — | — |
| 1977-08-23 | $3.81 | $3.81 | 44,000 | — | — |
| 1977-08-22 | $3.84 | $3.84 | 4,800 | — | — |
| 1977-08-19 | $3.81 | $3.81 | 7,200 | — | — |
| 1977-08-18 | $3.81 | $3.81 | 12,000 | — | — |
| 1977-08-17 | $3.80 | $3.80 | 16,000 | — | — |
| 1977-08-16 | $3.81 | $3.81 | 1,600 | — | — |
| 1977-08-15 | $3.81 | $3.81 | 9,600 | — | — |
| 1977-08-12 | $3.78 | $3.78 | 52,800 | — | — |
| 1977-08-11 | $3.78 | $3.78 | 8,800 | — | — |
| 1977-08-10 | $3.77 | $3.77 | 17,600 | — | — |
| 1977-08-09 | $3.77 | $3.77 | 16,000 | — | — |
| 1977-08-08 | $3.78 | $3.78 | 8,800 | — | — |
| 1977-08-05 | $3.80 | $3.80 | 4,000 | — | — |
| 1977-08-04 | $3.80 | $3.80 | 32,800 | — | — |
| 1977-08-03 | $3.78 | $3.78 | 8,000 | — | — |
| 1977-08-02 | $3.77 | $3.77 | 14,400 | — | — |
| 1977-08-01 | $3.78 | $3.78 | 29,600 | — | — |
| 1977-07-29 | $3.77 | $3.77 | 8,800 | — | — |
| 1977-07-28 | $3.78 | $3.78 | 4,800 | — | — |
| 1977-07-27 | $3.78 | $3.78 | 24,800 | — | — |
| 1977-07-26 | $3.83 | $3.83 | 48,800 | — | — |
| 1977-07-25 | $3.81 | $3.81 | 6,400 | — | — |
| 1977-07-22 | $3.81 | $3.81 | 19,200 | — | — |
| 1977-07-21 | $3.81 | $3.81 | 6,400 | — | — |
| 1977-07-20 | $3.83 | $3.83 | 16,800 | — | — |
| 1977-07-19 | $3.81 | $3.81 | 28,800 | — | — |
| 1977-07-18 | $3.75 | $3.75 | 14,400 | — | — |
| 1977-07-15 | $3.73 | $3.73 | 36,800 | — | — |
| 1977-07-13 | $3.69 | $3.69 | 28,800 | — | — |
| 1977-07-12 | $3.69 | $3.69 | 10,400 | — | — |
| 1977-07-11 | $3.66 | $3.66 | 12,800 | — | — |
| 1977-07-08 | $3.69 | $3.69 | 16,800 | — | — |
| 1977-07-07 | $3.69 | $3.69 | 22,400 | — | — |
| 1977-07-06 | $3.69 | $3.69 | 13,600 | — | — |
| 1977-07-05 | $3.69 | $3.69 | 23,200 | — | — |
| 1977-07-01 | $3.69 | $3.69 | 8,800 | — | — |
| 1977-06-30 | $3.69 | $3.69 | 82,400 | — | — |
| 1977-06-29 | $3.61 | $3.61 | 8,000 | — | — |
| 1977-06-28 | $3.63 | $3.62 | 28,000 | — | — |
| 1977-06-27 | $3.66 | $3.66 | 59,200 | — | — |
| 1977-06-24 | $3.75 | $3.75 | 16,000 | — | — |
| 1977-06-23 | $3.75 | $3.75 | 78,400 | — | — |
| 1977-06-22 | $3.69 | $3.69 | 61,600 | — | — |
| 1977-06-21 | $3.72 | $3.72 | 239,200 | — | — |
| 1977-06-20 | $3.69 | $3.69 | 35,200 | — | — |
| 1977-06-17 | $3.69 | $3.69 | 50,400 | — | — |
| 1977-06-16 | $3.63 | $3.62 | 140,800 | — | — |
| 1977-06-15 | $3.56 | $3.56 | 332,000 | — | — |
| 1977-06-14 | $3.55 | $3.55 | 90,400 | — | — |
| 1977-06-13 | $3.56 | $3.56 | 94,400 | — | — |
| 1977-06-10 | $3.50 | $3.50 | 446,400 | — | — |
| 1977-06-09 | $3.69 | $3.69 | 36,000 | — | — |
| 1977-06-08 | $3.64 | $3.64 | 142,400 | — | — |
| 1977-06-07 | $3.70 | $3.70 | 12,800 | — | — |
| 1977-06-06 | $3.67 | $3.67 | 97,600 | — | — |
| 1977-06-03 | $3.72 | $3.72 | 62,400 | — | — |
| 1977-06-02 | $3.70 | $3.70 | 1,600 | — | — |
| 1977-06-01 | $3.69 | $3.69 | 18,400 | — | — |
| 1977-05-31 | $3.69 | $3.69 | 27,200 | — | — |
| 1977-05-27 | $3.70 | $3.70 | 40,800 | — | — |
| 1977-05-26 | $3.72 | $3.72 | 8,800 | — | — |
| 1977-05-25 | $3.70 | $3.70 | 24,800 | — | — |
| 1977-05-24 | $3.69 | $3.69 | 26,400 | — | — |
| 1977-05-23 | $3.69 | $3.69 | 4,800 | — | — |
| 1977-05-20 | $3.75 | $3.75 | 137,600 | — | — |
| 1977-05-19 | $3.69 | $3.69 | 77,600 | — | — |
| 1977-05-18 | $4.03 | $4.03 | 18,400 | — | — |
| 1977-05-17 | $4.06 | $4.06 | 8,000 | — | — |
| 1977-05-16 | $4.08 | $4.08 | 20,000 | — | — |
| 1977-05-13 | $4.06 | $4.06 | 24,000 | — | — |
| 1977-05-12 | $4.00 | $4.00 | 6,400 | — | — |
| 1977-05-11 | $4.00 | $4.00 | 28,800 | — | — |
| 1977-05-10 | $4.08 | $4.08 | 7,200 | — | — |
| 1977-05-09 | $4.16 | $4.16 | 22,400 | — | — |
| 1977-05-06 | $4.13 | $4.12 | 3,200 | — | — |
| 1977-05-05 | $4.16 | $4.16 | 20,000 | — | — |
| 1977-05-04 | $4.09 | $4.09 | 8,000 | — | — |
| 1977-05-03 | $4.06 | $4.06 | 12,800 | — | — |
| 1977-05-02 | $4.05 | $4.05 | 26,400 | — | — |
| 1977-04-29 | $4.00 | $4.00 | 8,000 | — | — |
| 1977-04-28 | $4.03 | $4.03 | 17,600 | — | — |
| 1977-04-27 | $4.03 | $4.03 | 13,600 | — | — |
| 1977-04-26 | $3.97 | $3.97 | 23,200 | — | — |
| 1977-04-25 | $4.06 | $4.06 | 10,400 | — | — |
| 1977-04-22 | $4.14 | $4.14 | 4,000 | — | — |
| 1977-04-21 | $4.14 | $4.14 | 4,000 | — | — |
| 1977-04-20 | $4.16 | $4.16 | 14,400 | — | — |
| 1977-04-19 | $4.11 | $4.11 | 8,800 | — | — |
| 1977-04-18 | $4.09 | $4.09 | 9,600 | — | — |
| 1977-04-15 | $4.09 | $4.09 | 30,400 | — | — |
| 1977-04-14 | $4.13 | $4.12 | 9,600 | — | — |
| 1977-04-13 | $4.13 | $4.12 | 9,600 | — | — |
| 1977-04-12 | $4.13 | $4.12 | 12,000 | — | — |
| 1977-04-11 | $4.09 | $4.09 | 24,000 | — | — |
| 1977-04-07 | $4.16 | $4.16 | 8,000 | — | — |
| 1977-04-06 | $4.11 | $4.11 | 18,400 | — | — |
| 1977-04-05 | $4.13 | $4.12 | 21,600 | — | — |
| 1977-04-04 | $4.11 | $4.11 | 33,600 | — | — |
| 1977-04-01 | $4.11 | $4.11 | 36,800 | — | — |
| 1977-03-31 | $4.09 | $4.09 | 18,400 | — | — |
| 1977-03-30 | $4.11 | $4.11 | 20,000 | — | — |
| 1977-03-29 | $4.11 | $4.11 | 42,400 | — | — |
| 1977-03-28 | $4.13 | $4.12 | 12,800 | — | — |
| 1977-03-25 | $4.16 | $4.16 | 9,600 | — | — |
| 1977-03-24 | $4.16 | $4.16 | 20,000 | — | — |
| 1977-03-23 | $4.09 | $4.09 | 18,400 | — | — |
| 1977-03-22 | $4.08 | $4.08 | 20,000 | — | — |
| 1977-03-21 | $4.13 | $4.12 | 32,800 | — | — |
| 1977-03-18 | $4.20 | $4.20 | 20,000 | — | — |
| 1977-03-17 | $4.20 | $4.20 | 9,600 | — | — |
| 1977-03-16 | $4.20 | $4.20 | 16,000 | — | — |
| 1977-03-15 | $4.20 | $4.20 | 20,000 | — | — |
| 1977-03-14 | $4.19 | $4.19 | 27,200 | — | — |
| 1977-03-11 | $4.19 | $4.19 | 8,000 | — | — |
| 1977-03-10 | $4.16 | $4.16 | 13,600 | — | — |
| 1977-03-09 | $4.14 | $4.14 | 27,200 | — | — |
| 1977-03-08 | $4.16 | $4.16 | 15,200 | — | — |
| 1977-03-07 | $4.14 | $4.14 | 40,800 | — | — |
| 1977-03-04 | $4.19 | $4.19 | 15,200 | — | — |
| 1977-03-03 | $4.22 | $4.22 | 7,200 | — | — |
| 1977-03-02 | $4.19 | $4.19 | 20,000 | — | — |
| 1977-03-01 | $4.16 | $4.16 | 48,000 | — | — |
| 1977-02-28 | $4.17 | $4.17 | 10,400 | — | — |
| 1977-02-25 | $4.16 | $4.16 | 21,600 | — | — |
| 1977-02-24 | $4.17 | $4.17 | 13,600 | — | — |
| 1977-02-23 | $4.17 | $4.17 | 8,000 | — | — |
| 1977-02-22 | $4.19 | $4.19 | 18,400 | — | — |
| 1977-02-18 | $4.19 | $4.19 | 51,200 | — | — |
| 1977-02-17 | $4.13 | $4.12 | 55,200 | — | — |
| 1977-02-16 | $4.06 | $4.06 | 68,800 | — | — |
| 1977-02-15 | $4.11 | $4.11 | 68,000 | — | — |
| 1977-02-14 | $4.16 | $4.16 | 64,800 | — | — |
| 1977-02-11 | $4.16 | $4.16 | 125,600 | — | — |
| 1977-02-10 | $4.20 | $4.20 | 32,800 | — | — |
| 1977-02-09 | $4.16 | $4.16 | 79,200 | — | — |
| 1977-02-08 | $4.14 | $4.14 | 189,600 | — | — |
| 1977-02-07 | $3.94 | $3.94 | 7,200 | — | — |
| 1977-02-04 | $3.95 | $3.95 | 39,200 | — | — |
| 1977-02-03 | $3.97 | $3.97 | 28,800 | — | — |
| 1977-02-02 | $3.92 | $3.92 | 30,400 | — | — |
| 1977-02-01 | $3.88 | $3.87 | 78,400 | — | — |
| 1977-01-31 | $3.81 | $3.81 | 25,600 | — | — |
| 1977-01-28 | $3.81 | $3.81 | 22,400 | — | — |
| 1977-01-27 | $3.88 | $3.87 | 14,400 | — | — |
| 1977-01-26 | $3.88 | $3.87 | 24,800 | — | — |
| 1977-01-25 | $3.84 | $3.84 | 9,600 | — | — |
| 1977-01-24 | $3.81 | $3.81 | 57,600 | — | — |
| 1977-01-21 | $3.75 | $3.75 | 73,600 | — | — |
| 1977-01-20 | $3.72 | $3.72 | 62,400 | — | — |
| 1977-01-19 | $3.81 | $3.81 | 25,600 | — | — |
| 1977-01-18 | $3.88 | $3.87 | 68,000 | — | — |
| 1977-01-17 | $3.81 | $3.81 | 10,400 | — | — |
| 1977-01-14 | $3.81 | $3.81 | 29,600 | — | — |
| 1977-01-13 | $3.80 | $3.80 | 3,200 | — | — |
| 1977-01-12 | $3.81 | $3.81 | 43,200 | — | — |
| 1977-01-11 | $3.81 | $3.81 | 39,200 | — | — |
| 1977-01-10 | $3.81 | $3.81 | 17,600 | — | — |
| 1977-01-07 | $3.75 | $3.75 | 42,400 | — | — |
| 1977-01-06 | $3.72 | $3.72 | 50,400 | — | — |
| 1977-01-05 | $3.72 | $3.72 | 127,200 | — | — |
| 1977-01-04 | $3.81 | $3.81 | 17,600 | — | — |
| 1977-01-03 | $3.81 | $3.81 | 39,200 | — | — |