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 — 1976
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1976-12-31 | $9.75 | $9.87 | 6,800 | — | — |
| 1976-12-30 | $9.75 | $9.87 | 1,733 | — | — |
| 1976-12-29 | $9.75 | $9.87 | 667 | — | — |
| 1976-12-28 | $9.84 | $9.97 | 800 | — | — |
| 1976-12-27 | $9.84 | $9.97 | 533 | — | — |
| 1976-12-23 | $9.94 | $10.06 | 10,133 | — | — |
| 1976-12-22 | $9.75 | $9.87 | 3,067 | — | — |
| 1976-12-21 | $9.75 | $9.87 | 2,933 | — | — |
| 1976-12-20 | $9.75 | $9.87 | 800 | — | — |
| 1976-12-17 | $9.75 | $9.87 | 133 | — | — |
| 1976-12-16 | $9.75 | $9.87 | 2,267 | — | — |
| 1976-12-15 | $9.75 | $9.87 | 267 | — | — |
| 1976-12-14 | $9.75 | $9.87 | 400 | — | — |
| 1976-12-13 | $9.75 | $9.87 | 2,133 | — | — |
| 1976-12-10 | $9.75 | $9.87 | 400 | — | — |
| 1976-12-09 | $9.66 | $9.78 | 400 | — | — |
| 1976-12-08 | $9.66 | $9.78 | 800 | — | — |
| 1976-12-07 | $9.66 | $9.78 | 1,067 | — | — |
| 1976-12-06 | $9.38 | $9.49 | 0 | — | — |
| 1976-12-03 | $9.38 | $9.49 | 1,333 | — | — |
| 1976-12-02 | $9.56 | $9.68 | 800 | — | — |
| 1976-12-01 | $9.66 | $9.78 | 1,467 | — | — |
| 1976-11-30 | $9.66 | $9.78 | 2,400 | — | — |
| 1976-11-29 | $9.28 | $9.40 | 6,800 | — | — |
| 1976-11-26 | $9.09 | $9.21 | 267 | — | — |
| 1976-11-24 | $9.09 | $9.21 | 133 | — | — |
| 1976-11-23 | $9.19 | $9.30 | 933 | — | — |
| 1976-11-22 | $9.19 | $9.30 | 667 | — | — |
| 1976-11-19 | $9.19 | $9.30 | 1,067 | — | — |
| 1976-11-18 | $9.19 | $9.30 | 1,600 | — | — |
| 1976-11-17 | $9.19 | $9.30 | 533 | — | — |
| 1976-11-16 | $9.09 | $9.21 | 667 | — | — |
| 1976-11-15 | $9.09 | $9.21 | 4,267 | — | — |
| 1976-11-12 | $9.09 | $9.21 | 800 | — | — |
| 1976-11-11 | $9.09 | $9.21 | 800 | — | — |
| 1976-11-10 | $9.09 | $9.21 | 2,533 | — | — |
| 1976-11-09 | $9.09 | $9.21 | 1,067 | — | — |
| 1976-11-08 | $9.09 | $9.21 | 2,400 | — | — |
| 1976-11-05 | $9.09 | $9.21 | 1,333 | — | — |
| 1976-11-04 | $9.19 | $9.30 | 400 | — | — |
| 1976-11-03 | $9.19 | $9.30 | 533 | — | — |
| 1976-11-01 | $9.19 | $9.30 | 2,800 | — | — |
| 1976-10-29 | $9.09 | $9.21 | 667 | — | — |
| 1976-10-28 | $9.09 | $9.21 | 1,333 | — | — |
| 1976-10-27 | $9.09 | $9.21 | 3,733 | — | — |
| 1976-10-26 | $9.09 | $9.21 | 3,200 | — | — |
| 1976-10-25 | $9.09 | $9.21 | 15,867 | — | — |
| 1976-10-22 | $9.09 | $9.21 | 133 | — | — |
| 1976-10-21 | $9.09 | $9.21 | 533 | — | — |
| 1976-10-20 | $9.00 | $9.11 | 133 | — | — |
| 1976-10-19 | $9.09 | $9.21 | 1,067 | — | — |
| 1976-10-18 | $9.09 | $9.21 | 400 | — | — |
| 1976-10-15 | $9.00 | $9.11 | 1,733 | — | — |
| 1976-10-14 | $9.09 | $9.21 | 3,467 | — | — |
| 1976-10-13 | $9.09 | $9.21 | 1,067 | — | — |
| 1976-10-12 | $9.00 | $9.11 | 2,667 | — | — |
| 1976-10-11 | $9.00 | $9.11 | 1,867 | — | — |
| 1976-10-08 | $9.09 | $9.21 | 933 | — | — |
| 1976-10-07 | $9.09 | $9.21 | 400 | — | — |
| 1976-10-06 | $9.19 | $9.30 | 7,200 | — | — |
| 1976-10-05 | $9.09 | $9.21 | 7,467 | — | — |
| 1976-10-04 | $9.09 | $9.21 | 400 | — | — |
| 1976-10-01 | $9.09 | $9.21 | 400 | — | — |
| 1976-09-30 | $9.09 | $9.21 | 2,267 | — | — |
| 1976-09-29 | $9.09 | $9.21 | 2,133 | — | — |
| 1976-09-28 | $9.09 | $9.21 | 4,000 | — | — |
| 1976-09-27 | $9.19 | $9.30 | 1,333 | — | — |
| 1976-09-24 | $9.47 | $9.59 | 6,933 | — | — |
| 1976-09-23 | $9.00 | $9.11 | 400 | — | — |
| 1976-09-22 | $8.72 | $8.83 | 4,267 | — | — |
| 1976-09-21 | $8.44 | $8.54 | 267 | — | — |
| 1976-09-20 | $8.34 | $8.45 | 667 | — | — |
| 1976-09-17 | $8.34 | $8.45 | 4,267 | — | — |
| 1976-09-16 | $7.97 | $8.07 | 133 | — | — |
| 1976-09-15 | $7.97 | $8.07 | 133 | — | — |
| 1976-09-14 | $8.06 | $8.16 | 1,333 | — | — |
| 1976-09-13 | $7.88 | $7.97 | 400 | — | — |
| 1976-09-10 | $7.88 | $7.97 | 667 | — | — |
| 1976-09-09 | $8.06 | $8.16 | 1,200 | — | — |
| 1976-09-08 | $8.25 | $8.35 | 400 | — | — |
| 1976-09-07 | $8.16 | $8.26 | 267 | — | — |
| 1976-09-03 | $8.06 | $8.16 | 267 | — | — |
| 1976-09-02 | $8.16 | $8.26 | 2,267 | — | — |
| 1976-09-01 | $8.06 | $8.16 | 1,600 | — | — |
| 1976-08-31 | $7.97 | $8.07 | 2,400 | — | — |
| 1976-08-30 | $7.78 | $7.88 | 1,333 | — | — |
| 1976-08-27 | $7.69 | $7.78 | 1,600 | — | — |
| 1976-08-26 | $7.59 | $7.69 | 533 | — | — |
| 1976-08-25 | $7.59 | $7.69 | 7,733 | — | — |
| 1976-08-24 | $7.50 | $7.59 | 9,200 | — | — |
| 1976-08-23 | $7.41 | $7.50 | 1,733 | — | — |
| 1976-08-20 | $7.41 | $7.50 | 133 | — | — |
| 1976-08-19 | $7.50 | $7.59 | 4,000 | — | — |
| 1976-08-18 | $7.50 | $7.59 | 667 | — | — |
| 1976-08-17 | $7.59 | $7.69 | 1,200 | — | — |
| 1976-08-16 | $7.50 | $7.59 | 2,667 | — | — |
| 1976-08-13 | $7.50 | $7.59 | 0 | — | — |
| 1976-08-12 | $7.50 | $7.59 | 667 | — | — |
| 1976-08-11 | $7.50 | $7.59 | 2,267 | — | — |
| 1976-08-10 | $7.31 | $7.40 | 400 | — | — |
| 1976-08-09 | $7.31 | $7.40 | 3,333 | — | — |
| 1976-08-06 | $7.31 | $7.40 | 533 | — | — |
| 1976-08-05 | $7.31 | $7.40 | 3,067 | — | — |
| 1976-08-04 | $7.22 | $7.31 | 800 | — | — |
| 1976-08-03 | $7.13 | $7.21 | 667 | — | — |
| 1976-08-02 | $7.13 | $7.21 | 400 | — | — |
| 1976-07-30 | $7.22 | $7.31 | 267 | — | — |
| 1976-07-29 | $7.22 | $7.31 | 1,867 | — | — |
| 1976-07-28 | $7.22 | $7.31 | 5,067 | — | — |
| 1976-07-27 | $7.41 | $7.50 | 1,867 | — | — |
| 1976-07-26 | $7.41 | $7.50 | 0 | — | — |
| 1976-07-23 | $7.41 | $7.50 | 400 | — | — |
| 1976-07-22 | $7.41 | $7.50 | 1,733 | — | — |
| 1976-07-21 | $7.59 | $7.69 | 533 | — | — |
| 1976-07-20 | $7.41 | $7.50 | 1,067 | — | — |
| 1976-07-19 | $7.50 | $7.59 | 667 | — | — |
| 1976-07-16 | $7.50 | $7.59 | 533 | — | — |
| 1976-07-15 | $7.50 | $7.59 | 1,333 | — | — |
| 1976-07-14 | $7.41 | $7.50 | 667 | — | — |
| 1976-07-13 | $7.41 | $7.50 | 1,467 | — | — |
| 1976-07-12 | $7.41 | $7.50 | 2,133 | — | — |
| 1976-07-09 | $7.41 | $7.50 | 5,333 | — | — |
| 1976-07-08 | $7.50 | $7.59 | 1,200 | — | — |
| 1976-07-07 | $7.50 | $7.59 | 0 | — | — |
| 1976-07-06 | $7.50 | $7.59 | 1,467 | — | — |
| 1976-07-02 | $7.50 | $7.59 | 1,867 | — | — |
| 1976-07-01 | $7.69 | $7.78 | 667 | — | — |
| 1976-06-30 | $7.78 | $7.88 | 133 | — | — |
| 1976-06-29 | $7.78 | $7.88 | 133 | — | — |
| 1976-06-28 | $7.59 | $7.69 | 1,600 | — | — |
| 1976-06-25 | $7.59 | $7.69 | 1,867 | — | — |
| 1976-06-24 | $7.69 | $7.78 | 133 | — | — |
| 1976-06-23 | $7.78 | $7.88 | 2,267 | — | — |
| 1976-06-22 | $7.88 | $7.97 | 1,067 | — | — |
| 1976-06-21 | $7.88 | $7.97 | 533 | — | — |
| 1976-06-18 | $7.88 | $7.97 | 1,733 | — | — |
| 1976-06-17 | $7.88 | $7.97 | 1,467 | — | — |
| 1976-06-16 | $7.88 | $7.97 | 400 | — | — |
| 1976-06-15 | $7.69 | $7.78 | 533 | — | — |
| 1976-06-14 | $7.78 | $7.88 | 133 | — | — |
| 1976-06-11 | $7.88 | $7.97 | 800 | — | — |
| 1976-06-10 | $7.88 | $7.97 | 667 | — | — |
| 1976-06-09 | $7.97 | $8.07 | 2,133 | — | — |
| 1976-06-08 | $7.97 | $8.07 | 400 | — | — |
| 1976-06-07 | $7.88 | $7.97 | 0 | — | — |
| 1976-06-04 | $7.88 | $7.97 | 267 | — | — |
| 1976-06-03 | $7.97 | $8.07 | 533 | — | — |
| 1976-06-02 | $7.97 | $8.07 | 533 | — | — |
| 1976-06-01 | $7.88 | $7.97 | 1,200 | — | — |
| 1976-05-28 | $7.97 | $8.07 | 267 | — | — |
| 1976-05-27 | $7.97 | $8.07 | 1,200 | — | — |
| 1976-05-26 | $8.06 | $8.16 | 1,333 | — | — |
| 1976-05-25 | $8.06 | $8.16 | 3,333 | — | — |
| 1976-05-24 | $8.16 | $8.26 | 800 | — | — |
| 1976-05-21 | $8.25 | $8.35 | 3,600 | — | — |
| 1976-05-20 | $8.44 | $8.54 | 2,267 | — | — |
| 1976-05-19 | $8.25 | $8.35 | 2,667 | — | — |
| 1976-05-18 | $8.44 | $8.54 | 2,400 | — | — |
| 1976-05-17 | $8.25 | $8.35 | 6,133 | — | — |
| 1976-05-14 | $8.16 | $8.26 | 1,600 | — | — |
| 1976-05-13 | $8.16 | $8.26 | 3,333 | — | — |
| 1976-05-12 | $8.06 | $8.16 | 1,467 | — | — |
| 1976-05-11 | $7.97 | $8.07 | 5,467 | — | — |
| 1976-05-10 | $7.59 | $7.69 | 2,000 | — | — |
| 1976-05-07 | $7.41 | $7.50 | 800 | — | — |
| 1976-05-06 | $7.41 | $7.50 | 533 | — | — |
| 1976-05-05 | $7.50 | $7.59 | 1,867 | — | — |
| 1976-05-04 | $7.59 | $7.69 | 1,333 | — | — |
| 1976-05-03 | $7.50 | $7.59 | 133 | — | — |
| 1976-04-30 | $7.50 | $7.59 | 1,600 | — | — |
| 1976-04-29 | $7.50 | $7.59 | 8,267 | — | — |
| 1976-04-28 | $7.59 | $7.69 | 3,867 | — | — |
| 1976-04-27 | $7.69 | $7.78 | 667 | — | — |
| 1976-04-26 | $7.78 | $7.88 | 267 | — | — |
| 1976-04-23 | $7.78 | $7.88 | 667 | — | — |
| 1976-04-22 | $7.69 | $7.78 | 800 | — | — |
| 1976-04-21 | $7.69 | $7.78 | 1,600 | — | — |
| 1976-04-20 | $7.78 | $7.88 | 2,933 | — | — |
| 1976-04-19 | $7.97 | $8.07 | 1,333 | — | — |
| 1976-04-15 | $7.97 | $8.07 | 533 | — | — |
| 1976-04-14 | $7.88 | $7.97 | 800 | — | — |
| 1976-04-13 | $7.97 | $8.07 | 2,133 | — | — |
| 1976-04-12 | $7.97 | $8.07 | 3,600 | — | — |
| 1976-04-09 | $8.25 | $8.35 | 3,467 | — | — |
| 1976-04-08 | $8.34 | $8.45 | 3,333 | — | — |
| 1976-04-07 | $8.63 | $8.73 | 4,400 | — | — |
| 1976-04-06 | $8.63 | $8.73 | 533 | — | — |
| 1976-04-05 | $8.81 | $8.92 | 533 | — | — |
| 1976-04-02 | $8.63 | $8.73 | 1,333 | — | — |
| 1976-04-01 | $8.91 | $9.02 | 3,467 | — | — |
| 1976-03-31 | $8.72 | $8.83 | 3,333 | — | — |
| 1976-03-30 | $8.53 | $8.64 | 2,000 | — | — |
| 1976-03-29 | $8.72 | $8.83 | 2,533 | — | — |
| 1976-03-26 | $8.63 | $8.73 | 4,133 | — | — |
| 1976-03-25 | $8.34 | $8.45 | 1,467 | — | — |
| 1976-03-24 | $8.44 | $8.54 | 2,400 | — | — |
| 1976-03-23 | $8.16 | $8.26 | 1,067 | — | — |
| 1976-03-22 | $8.16 | $8.26 | 1,333 | — | — |
| 1976-03-19 | $8.16 | $8.26 | 933 | — | — |
| 1976-03-18 | $8.25 | $8.35 | 533 | — | — |
| 1976-03-17 | $8.25 | $8.35 | 5,333 | — | — |
| 1976-03-16 | $8.25 | $8.35 | 533 | — | — |
| 1976-03-15 | $8.34 | $8.45 | 3,733 | — | — |
| 1976-03-12 | $8.53 | $8.64 | 2,400 | — | — |
| 1976-03-11 | $8.72 | $8.83 | 2,533 | — | — |
| 1976-03-10 | $8.44 | $8.54 | 4,000 | — | — |
| 1976-03-09 | $8.34 | $8.45 | 1,333 | — | — |
| 1976-03-08 | $8.25 | $8.35 | 1,467 | — | — |
| 1976-03-05 | $8.34 | $8.45 | 1,600 | — | — |
| 1976-03-04 | $8.44 | $8.54 | 933 | — | — |
| 1976-03-03 | $8.53 | $8.64 | 800 | — | — |
| 1976-03-02 | $8.72 | $8.83 | 3,867 | — | — |
| 1976-03-01 | $8.25 | $8.35 | 933 | — | — |
| 1976-02-27 | $8.06 | $8.16 | 7,200 | — | — |
| 1976-02-26 | $8.63 | $8.73 | 4,533 | — | — |
| 1976-02-25 | $8.91 | $9.02 | 533 | — | — |
| 1976-02-24 | $8.91 | $9.02 | 5,867 | — | — |
| 1976-02-23 | $9.00 | $9.11 | 3,333 | — | — |
| 1976-02-20 | $9.00 | $9.11 | 6,400 | — | — |
| 1976-02-19 | $8.63 | $8.73 | 2,667 | — | — |
| 1976-02-18 | $8.44 | $8.54 | 5,467 | — | — |
| 1976-02-17 | $8.44 | $8.54 | 7,200 | — | — |
| 1976-02-13 | $8.44 | $8.54 | 400 | — | — |
| 1976-02-12 | $8.53 | $8.64 | 667 | — | — |
| 1976-02-11 | $8.53 | $8.64 | 2,267 | — | — |
| 1976-02-10 | $8.34 | $8.45 | 5,200 | — | — |
| 1976-02-09 | $8.16 | $8.26 | 1,867 | — | — |
| 1976-02-06 | $7.97 | $8.07 | 3,067 | — | — |
| 1976-02-05 | $8.25 | $8.35 | 3,733 | — | — |
| 1976-02-04 | $8.25 | $8.35 | 2,933 | — | — |
| 1976-02-03 | $8.16 | $8.26 | 1,600 | — | — |
| 1976-02-02 | $8.06 | $8.16 | 2,933 | — | — |
| 1976-01-30 | $7.78 | $7.88 | 3,333 | — | — |
| 1976-01-29 | $7.50 | $7.59 | 1,333 | — | — |
| 1976-01-28 | $7.50 | $7.59 | 533 | — | — |
| 1976-01-27 | $7.50 | $7.59 | 2,267 | — | — |
| 1976-01-26 | $7.50 | $7.59 | 2,667 | — | — |
| 1976-01-23 | $7.50 | $7.59 | 3,600 | — | — |
| 1976-01-22 | $7.59 | $7.69 | 3,333 | — | — |
| 1976-01-21 | $7.59 | $7.69 | 1,867 | — | — |
| 1976-01-20 | $7.59 | $7.69 | 533 | — | — |
| 1976-01-19 | $7.50 | $7.59 | 3,200 | — | — |
| 1976-01-16 | $7.59 | $7.69 | 1,067 | — | — |
| 1976-01-15 | $7.50 | $7.59 | 3,467 | — | — |
| 1976-01-14 | $7.69 | $7.78 | 6,133 | — | — |
| 1976-01-13 | $7.31 | $7.40 | 3,200 | — | — |
| 1976-01-12 | $7.03 | $7.12 | 933 | — | — |
| 1976-01-09 | $6.84 | $6.93 | 667 | — | — |
| 1976-01-08 | $6.94 | $7.02 | 800 | — | — |
| 1976-01-07 | $6.94 | $7.02 | 4,133 | — | — |
| 1976-01-06 | $6.94 | $7.02 | 5,067 | — | — |
| 1976-01-05 | $6.84 | $6.93 | 8,000 | — | — |
| 1976-01-02 | $6.66 | $6.74 | 5,067 | — | — |