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 — 1976
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1976-12-31 | $4.01 | $4.01 | 84,040 | — | — |
| 1976-12-30 | $4.01 | $4.01 | 105,160 | — | — |
| 1976-12-29 | $3.95 | $3.95 | 296,560 | — | — |
| 1976-12-28 | $4.06 | $4.06 | 190,960 | — | — |
| 1976-12-27 | $4.01 | $4.01 | 146,080 | — | — |
| 1976-12-23 | $3.89 | $3.89 | 158,840 | — | — |
| 1976-12-22 | $3.89 | $3.89 | 150,480 | — | — |
| 1976-12-21 | $3.86 | $3.86 | 106,040 | — | — |
| 1976-12-20 | $3.81 | $3.81 | 59,840 | — | — |
| 1976-12-17 | $3.81 | $3.81 | 63,800 | — | — |
| 1976-12-16 | $3.81 | $3.81 | 110,440 | — | — |
| 1976-12-15 | $3.84 | $3.84 | 139,040 | — | — |
| 1976-12-14 | $3.81 | $3.81 | 229,680 | — | — |
| 1976-12-13 | $3.86 | $3.86 | 66,440 | — | — |
| 1976-12-10 | $3.86 | $3.86 | 59,400 | — | — |
| 1976-12-09 | $3.86 | $3.86 | 112,200 | — | — |
| 1976-12-08 | $3.86 | $3.86 | 124,520 | — | — |
| 1976-12-07 | $3.81 | $3.81 | 120,560 | — | — |
| 1976-12-06 | $3.81 | $3.81 | 139,040 | — | — |
| 1976-12-03 | $3.78 | $3.78 | 59,400 | — | — |
| 1976-12-02 | $3.78 | $3.78 | 44,440 | — | — |
| 1976-12-01 | $3.72 | $3.72 | 192,720 | — | — |
| 1976-11-30 | $3.72 | $3.72 | 62,920 | — | — |
| 1976-11-29 | $3.78 | $3.78 | 82,720 | — | — |
| 1976-11-26 | $3.86 | $3.86 | 156,640 | — | — |
| 1976-11-24 | $3.72 | $3.72 | 151,800 | — | — |
| 1976-11-23 | $3.66 | $3.66 | 151,800 | — | — |
| 1976-11-22 | $3.72 | $3.72 | 277,200 | — | — |
| 1976-11-19 | $3.58 | $3.58 | 271,040 | — | — |
| 1976-11-18 | $3.52 | $3.52 | 404,360 | — | — |
| 1976-11-17 | $3.41 | $3.41 | 360,360 | — | — |
| 1976-11-16 | $3.41 | $3.41 | 138,600 | — | — |
| 1976-11-15 | $3.41 | $3.41 | 137,720 | — | — |
| 1976-11-12 | $3.44 | $3.44 | 102,520 | — | — |
| 1976-11-11 | $3.41 | $3.41 | 186,120 | — | — |
| 1976-11-10 | $3.32 | $3.32 | 216,920 | — | — |
| 1976-11-09 | $3.41 | $3.41 | 252,560 | — | — |
| 1976-11-08 | $3.52 | $3.52 | 123,640 | — | — |
| 1976-11-05 | $3.58 | $3.58 | 109,120 | — | — |
| 1976-11-04 | $3.58 | $3.58 | 217,360 | — | — |
| 1976-11-03 | $3.58 | $3.58 | 181,720 | — | — |
| 1976-11-01 | $3.66 | $3.66 | 194,040 | — | — |
| 1976-10-29 | $3.72 | $3.72 | 121,880 | — | — |
| 1976-10-28 | $3.66 | $3.66 | 168,960 | — | — |
| 1976-10-27 | $3.78 | $3.78 | 137,280 | — | — |
| 1976-10-26 | $3.86 | $3.86 | 110,880 | — | — |
| 1976-10-25 | $3.86 | $3.86 | 131,120 | — | — |
| 1976-10-22 | $3.86 | $3.86 | 106,480 | — | — |
| 1976-10-21 | $3.89 | $3.89 | 160,160 | — | — |
| 1976-10-20 | $3.89 | $3.89 | 127,600 | — | — |
| 1976-10-19 | $3.84 | $3.84 | 106,040 | — | — |
| 1976-10-18 | $3.78 | $3.78 | 99,880 | — | — |
| 1976-10-15 | $3.64 | $3.64 | 101,200 | — | — |
| 1976-10-14 | $3.69 | $3.69 | 132,440 | — | — |
| 1976-10-13 | $3.81 | $3.81 | 118,360 | — | — |
| 1976-10-12 | $3.55 | $3.55 | 174,680 | — | — |
| 1976-10-11 | $3.58 | $3.58 | 304,480 | — | — |
| 1976-10-08 | $3.78 | $3.78 | 113,520 | — | — |
| 1976-10-07 | $3.84 | $3.84 | 167,200 | — | — |
| 1976-10-06 | $3.89 | $3.89 | 207,240 | — | — |
| 1976-10-05 | $4.06 | $4.06 | 181,280 | — | — |
| 1976-10-04 | $4.15 | $4.15 | 47,520 | — | — |
| 1976-10-01 | $4.18 | $4.18 | 88,440 | — | — |
| 1976-09-30 | $4.26 | $4.26 | 44,440 | — | — |
| 1976-09-29 | $4.20 | $4.20 | 117,040 | — | — |
| 1976-09-28 | $4.26 | $4.26 | 100,760 | — | — |
| 1976-09-27 | $4.35 | $4.35 | 57,200 | — | — |
| 1976-09-24 | $4.35 | $4.35 | 113,960 | — | — |
| 1976-09-23 | $4.40 | $4.40 | 167,640 | — | — |
| 1976-09-22 | $4.40 | $4.40 | 216,040 | — | — |
| 1976-09-21 | $4.40 | $4.40 | 214,720 | — | — |
| 1976-09-20 | $4.26 | $4.26 | 184,360 | — | — |
| 1976-09-17 | $4.20 | $4.20 | 115,720 | — | — |
| 1976-09-16 | $4.12 | $4.12 | 82,720 | — | — |
| 1976-09-15 | $4.09 | $4.09 | 72,160 | — | — |
| 1976-09-14 | $4.06 | $4.06 | 132,440 | — | — |
| 1976-09-13 | $4.18 | $4.18 | 89,320 | — | — |
| 1976-09-10 | $4.18 | $4.18 | 109,560 | — | — |
| 1976-09-09 | $4.18 | $4.18 | 89,320 | — | — |
| 1976-09-08 | $4.29 | $4.29 | 99,000 | — | — |
| 1976-09-07 | $4.32 | $4.32 | 64,240 | — | — |
| 1976-09-03 | $4.32 | $4.32 | 72,160 | — | — |
| 1976-09-02 | $4.32 | $4.32 | 100,760 | — | — |
| 1976-09-01 | $4.26 | $4.26 | 106,920 | — | — |
| 1976-08-31 | $4.20 | $4.20 | 60,280 | — | — |
| 1976-08-30 | $4.15 | $4.15 | 68,200 | — | — |
| 1976-08-27 | $4.12 | $4.12 | 49,720 | — | — |
| 1976-08-26 | $4.18 | $4.18 | 62,040 | — | — |
| 1976-08-25 | $4.20 | $4.20 | 129,800 | — | — |
| 1976-08-24 | $4.18 | $4.18 | 227,480 | — | — |
| 1976-08-23 | $4.26 | $4.26 | 105,160 | — | — |
| 1976-08-20 | $4.32 | $4.32 | 199,320 | — | — |
| 1976-08-19 | $4.35 | $4.35 | 161,480 | — | — |
| 1976-08-18 | $4.43 | $4.43 | 100,760 | — | — |
| 1976-08-17 | $4.49 | $4.49 | 114,400 | — | — |
| 1976-08-16 | $4.49 | $4.49 | 75,240 | — | — |
| 1976-08-13 | $4.46 | $4.46 | 113,520 | — | — |
| 1976-08-12 | $4.35 | $4.35 | 120,560 | — | — |
| 1976-08-11 | $4.43 | $4.43 | 304,040 | — | — |
| 1976-08-10 | $4.60 | $4.60 | 79,640 | — | — |
| 1976-08-09 | $4.52 | $4.52 | 54,560 | — | — |
| 1976-08-06 | $4.57 | $4.57 | 40,480 | — | — |
| 1976-08-05 | $4.52 | $4.52 | 83,160 | — | — |
| 1976-08-04 | $4.63 | $4.63 | 190,520 | — | — |
| 1976-08-03 | $4.52 | $4.52 | 170,720 | — | — |
| 1976-08-02 | $4.40 | $4.40 | 64,240 | — | — |
| 1976-07-30 | $4.40 | $4.40 | 132,000 | — | — |
| 1976-07-29 | $4.35 | $4.35 | 161,040 | — | — |
| 1976-07-28 | $4.60 | $4.60 | 183,040 | — | — |
| 1976-07-27 | $4.66 | $4.66 | 260,040 | — | — |
| 1976-07-26 | $4.66 | $4.66 | 174,680 | — | — |
| 1976-07-23 | $4.60 | $4.60 | 131,120 | — | — |
| 1976-07-22 | $4.66 | $4.66 | 96,800 | — | — |
| 1976-07-21 | $4.57 | $4.57 | 168,520 | — | — |
| 1976-07-20 | $4.66 | $4.66 | 206,360 | — | — |
| 1976-07-19 | $4.63 | $4.63 | 438,240 | — | — |
| 1976-07-16 | $4.52 | $4.52 | 213,400 | — | — |
| 1976-07-15 | $4.57 | $4.57 | 330,000 | — | — |
| 1976-07-14 | $4.57 | $4.57 | 800,800 | — | — |
| 1976-07-13 | $4.35 | $4.35 | 309,760 | — | — |
| 1976-07-12 | $4.35 | $4.35 | 296,120 | — | — |
| 1976-07-09 | $4.15 | $4.15 | 159,280 | — | — |
| 1976-07-08 | $4.18 | $4.18 | 58,520 | — | — |
| 1976-07-07 | $4.20 | $4.20 | 55,440 | — | — |
| 1976-07-06 | $4.12 | $4.12 | 68,640 | — | — |
| 1976-07-02 | $4.23 | $4.23 | 67,320 | — | — |
| 1976-07-01 | $4.23 | $4.23 | 61,160 | — | — |
| 1976-06-30 | $4.29 | $4.29 | 141,240 | — | — |
| 1976-06-29 | $4.32 | $4.32 | 79,200 | — | — |
| 1976-06-28 | $4.29 | $4.29 | 59,400 | — | — |
| 1976-06-25 | $4.29 | $4.29 | 126,720 | — | — |
| 1976-06-24 | $4.35 | $4.35 | 221,760 | — | — |
| 1976-06-23 | $4.29 | $4.29 | 171,160 | — | — |
| 1976-06-22 | $4.29 | $4.29 | 281,600 | — | — |
| 1976-06-21 | $4.35 | $4.35 | 209,000 | — | — |
| 1976-06-18 | $4.26 | $4.26 | 242,000 | — | — |
| 1976-06-17 | $4.18 | $4.18 | 157,080 | — | — |
| 1976-06-16 | $4.06 | $4.06 | 119,680 | — | — |
| 1976-06-15 | $4.01 | $4.01 | 95,480 | — | — |
| 1976-06-14 | $4.06 | $4.06 | 172,480 | — | — |
| 1976-06-11 | $4.06 | $4.06 | 175,120 | — | — |
| 1976-06-10 | $3.81 | $3.81 | 321,640 | — | — |
| 1976-06-09 | $3.47 | $3.47 | 80,520 | — | — |
| 1976-06-08 | $3.41 | $3.41 | 180,840 | — | — |
| 1976-06-07 | $3.44 | $3.44 | 159,280 | — | — |
| 1976-06-04 | $3.58 | $3.58 | 82,720 | — | — |
| 1976-06-03 | $3.64 | $3.64 | 194,040 | — | — |
| 1976-06-02 | $3.55 | $3.55 | 88,880 | — | — |
| 1976-06-01 | $3.52 | $3.52 | 174,680 | — | — |
| 1976-05-28 | $3.52 | $3.52 | 278,080 | — | — |
| 1976-05-27 | $3.44 | $3.44 | 85,800 | — | — |
| 1976-05-26 | $3.52 | $3.52 | 220,000 | — | — |
| 1976-05-25 | $3.58 | $3.58 | 357,280 | — | — |
| 1976-05-24 | $3.69 | $3.69 | 121,000 | — | — |
| 1976-05-21 | $3.84 | $3.84 | 67,320 | — | — |
| 1976-05-20 | $3.86 | $3.86 | 61,160 | — | — |
| 1976-05-19 | $3.81 | $3.81 | 51,920 | — | — |
| 1976-05-18 | $3.89 | $3.89 | 45,320 | — | — |
| 1976-05-17 | $3.86 | $3.86 | 52,800 | — | — |
| 1976-05-14 | $3.86 | $3.86 | 92,400 | — | — |
| 1976-05-13 | $4.06 | $4.06 | 106,040 | — | — |
| 1976-05-12 | $4.15 | $4.15 | 123,200 | — | — |
| 1976-05-11 | $4.09 | $4.09 | 215,160 | — | — |
| 1976-05-10 | $4.09 | $4.09 | 173,800 | — | — |
| 1976-05-07 | $4.01 | $4.01 | 141,240 | — | — |
| 1976-05-06 | $3.81 | $3.81 | 123,200 | — | — |
| 1976-05-05 | $3.81 | $3.81 | 49,720 | — | — |
| 1976-05-04 | $3.86 | $3.86 | 89,320 | — | — |
| 1976-05-03 | $3.78 | $3.78 | 154,880 | — | — |
| 1976-04-30 | $3.98 | $3.98 | 79,640 | — | — |
| 1976-04-29 | $3.98 | $3.98 | 106,040 | — | — |
| 1976-04-28 | $3.98 | $3.98 | 117,040 | — | — |
| 1976-04-27 | $3.95 | $3.95 | 124,080 | — | — |
| 1976-04-26 | $4.01 | $4.01 | 75,240 | — | — |
| 1976-04-23 | $4.06 | $4.06 | 89,320 | — | — |
| 1976-04-22 | $4.12 | $4.12 | 77,440 | — | — |
| 1976-04-21 | $4.26 | $4.26 | 165,000 | — | — |
| 1976-04-20 | $4.18 | $4.18 | 179,520 | — | — |
| 1976-04-19 | $4.03 | $4.03 | 173,360 | — | — |
| 1976-04-15 | $4.09 | $4.09 | 153,560 | — | — |
| 1976-04-14 | $3.92 | $3.92 | 166,320 | — | — |
| 1976-04-13 | $3.95 | $3.95 | 193,600 | — | — |
| 1976-04-12 | $3.81 | $3.81 | 271,040 | — | — |
| 1976-04-09 | $4.06 | $4.06 | 241,560 | — | — |
| 1976-04-08 | $4.23 | $4.23 | 131,560 | — | — |
| 1976-04-07 | $4.29 | $4.29 | 233,640 | — | — |
| 1976-04-06 | $4.23 | $4.23 | 130,680 | — | — |
| 1976-04-05 | $4.40 | $4.40 | 130,240 | — | — |
| 1976-04-02 | $4.35 | $4.35 | 158,400 | — | — |
| 1976-04-01 | $4.43 | $4.43 | 96,360 | — | — |
| 1976-03-31 | $4.40 | $4.40 | 135,520 | — | — |
| 1976-03-30 | $4.40 | $4.40 | 207,680 | — | — |
| 1976-03-29 | $4.52 | $4.52 | 83,600 | — | — |
| 1976-03-26 | $4.46 | $4.46 | 223,960 | — | — |
| 1976-03-25 | $4.52 | $4.52 | 315,920 | — | — |
| 1976-03-24 | $4.35 | $4.35 | 207,680 | — | — |
| 1976-03-23 | $4.35 | $4.35 | 175,560 | — | — |
| 1976-03-22 | $4.23 | $4.23 | 187,440 | — | — |
| 1976-03-19 | $4.40 | $4.40 | 160,160 | — | — |
| 1976-03-18 | $4.43 | $4.43 | 168,520 | — | — |
| 1976-03-17 | $4.52 | $4.52 | 367,840 | — | — |
| 1976-03-16 | $4.52 | $4.52 | 705,320 | — | — |
| 1976-03-15 | $4.32 | $4.32 | 357,720 | — | — |
| 1976-03-12 | $4.35 | $4.35 | 611,160 | — | — |
| 1976-03-11 | $4.43 | $4.43 | 891,000 | — | — |
| 1976-03-10 | $4.09 | $4.09 | 306,680 | — | — |
| 1976-03-09 | $4.03 | $4.03 | 331,760 | — | — |
| 1976-03-08 | $3.95 | $3.95 | 185,680 | — | — |
| 1976-03-05 | $3.92 | $3.92 | 172,480 | — | — |
| 1976-03-04 | $4.03 | $4.03 | 264,440 | — | — |
| 1976-03-03 | $4.09 | $4.09 | 319,000 | — | — |
| 1976-03-02 | $4.15 | $4.15 | 384,120 | — | — |
| 1976-03-01 | $4.18 | $4.18 | 318,560 | — | — |
| 1976-02-27 | $3.95 | $3.95 | 349,800 | — | — |
| 1976-02-26 | $3.95 | $3.95 | 726,000 | — | — |
| 1976-02-25 | $4.12 | $4.12 | 329,120 | — | — |
| 1976-02-24 | $4.18 | $4.18 | 223,080 | — | — |
| 1976-02-23 | $4.20 | $4.20 | 239,360 | — | — |
| 1976-02-20 | $4.29 | $4.29 | 633,160 | — | — |
| 1976-02-19 | $4.26 | $4.26 | 527,560 | — | — |
| 1976-02-18 | $4.06 | $4.06 | 217,800 | — | — |
| 1976-02-17 | $3.92 | $3.92 | 126,280 | — | — |
| 1976-02-13 | $3.89 | $3.89 | 211,640 | — | — |
| 1976-02-12 | $3.95 | $3.95 | 258,720 | — | — |
| 1976-02-11 | $4.09 | $4.09 | 403,920 | — | — |
| 1976-02-10 | $4.06 | $4.06 | 603,240 | — | — |
| 1976-02-09 | $3.98 | $3.98 | 1,010,680 | — | — |
| 1976-02-06 | $3.72 | $3.72 | 414,480 | — | — |
| 1976-02-05 | $3.86 | $3.86 | 869,880 | — | — |
| 1976-02-04 | $3.92 | $3.92 | 1,654,400 | — | — |
| 1976-02-03 | $3.58 | $3.58 | 1,435,720 | — | — |
| 1976-02-02 | $3.32 | $3.32 | 329,560 | — | — |
| 1976-01-30 | $3.27 | $3.27 | 271,040 | — | — |
| 1976-01-29 | $3.35 | $3.35 | 298,320 | — | — |
| 1976-01-28 | $3.24 | $3.24 | 186,120 | — | — |
| 1976-01-27 | $3.24 | $3.24 | 264,880 | — | — |
| 1976-01-26 | $3.24 | $3.24 | 510,400 | — | — |
| 1976-01-23 | $3.32 | $3.32 | 524,920 | — | — |
| 1976-01-22 | $3.27 | $3.27 | 376,200 | — | — |
| 1976-01-21 | $3.18 | $3.18 | 587,400 | — | — |
| 1976-01-20 | $3.15 | $3.15 | 303,160 | — | — |
| 1976-01-19 | $3.24 | $3.24 | 308,440 | — | — |
| 1976-01-16 | $3.24 | $3.24 | 483,120 | — | — |
| 1976-01-15 | $3.10 | $3.10 | 978,560 | — | — |
| 1976-01-14 | $3.27 | $3.27 | 764,720 | — | — |
| 1976-01-13 | $3.04 | $3.04 | 1,254,000 | — | — |
| 1976-01-12 | $3.01 | $3.01 | 1,301,520 | — | — |
| 1976-01-09 | $2.73 | $2.73 | 690,360 | — | — |
| 1976-01-08 | $2.67 | $2.67 | 671,000 | — | — |
| 1976-01-07 | $2.61 | $2.61 | 513,480 | — | — |
| 1976-01-06 | $2.59 | $2.59 | 484,000 | — | — |
| 1976-01-05 | $2.59 | $2.59 | 356,840 | — | — |
| 1976-01-02 | $2.41 | $2.41 | 250,800 | — | — |