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
- 1970-01-02 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 | $4.80 | $5.79 | 161,600 | — | — |
| 1976-12-30 | $4.79 | $5.78 | 364,800 | — | — |
| 1976-12-29 | $4.82 | $5.81 | 331,200 | — | — |
| 1976-12-28 | $4.86 | $5.86 | 275,200 | — | — |
| 1976-12-27 | $4.89 | $5.90 | 88,000 | — | — |
| 1976-12-23 | $4.91 | $5.92 | 156,800 | — | — |
| 1976-12-22 | $4.91 | $5.92 | 580,800 | — | — |
| 1976-12-21 | $4.75 | $5.73 | 171,200 | — | — |
| 1976-12-20 | $4.72 | $5.69 | 230,400 | — | — |
| 1976-12-17 | $4.78 | $5.77 | 243,200 | — | — |
| 1976-12-16 | $4.88 | $5.88 | 256,000 | — | — |
| 1976-12-15 | $4.94 | $5.96 | 619,200 | — | — |
| 1976-12-14 | $5.02 | $6.05 | 528,000 | — | — |
| 1976-12-13 | $4.98 | $6.01 | 267,200 | — | — |
| 1976-12-10 | $4.98 | $6.00 | 417,600 | — | — |
| 1976-12-09 | $4.95 | $5.97 | 444,800 | — | — |
| 1976-12-08 | $4.97 | $5.99 | 537,600 | — | — |
| 1976-12-07 | $4.92 | $5.94 | 443,200 | — | — |
| 1976-12-06 | $4.93 | $5.95 | 262,400 | — | — |
| 1976-12-03 | $4.93 | $5.95 | 171,200 | — | — |
| 1976-12-02 | $4.92 | $5.94 | 256,000 | — | — |
| 1976-12-01 | $4.92 | $5.94 | 417,600 | — | — |
| 1976-11-30 | $4.99 | $6.02 | 251,200 | — | — |
| 1976-11-29 | $4.98 | $6.00 | 208,000 | — | — |
| 1976-11-26 | $4.96 | $5.98 | 182,400 | — | — |
| 1976-11-24 | $4.91 | $5.92 | 292,800 | — | — |
| 1976-11-23 | $4.84 | $5.83 | 212,800 | — | — |
| 1976-11-22 | $4.82 | $5.81 | 252,800 | — | — |
| 1976-11-19 | $4.83 | $5.82 | 150,400 | — | — |
| 1976-11-18 | $4.81 | $5.81 | 550,400 | — | — |
| 1976-11-17 | $4.69 | $5.65 | 238,400 | — | — |
| 1976-11-16 | $4.56 | $5.50 | 300,800 | — | — |
| 1976-11-15 | $4.52 | $5.45 | 363,200 | — | — |
| 1976-11-12 | $4.48 | $5.41 | 307,200 | — | — |
| 1976-11-11 | $4.42 | $5.33 | 84,800 | — | — |
| 1976-11-10 | $4.41 | $5.32 | 160,000 | — | — |
| 1976-11-09 | $4.43 | $5.34 | 201,600 | — | — |
| 1976-11-08 | $4.36 | $5.26 | 379,200 | — | — |
| 1976-11-05 | $4.52 | $5.46 | 246,400 | — | — |
| 1976-11-04 | $4.63 | $5.55 | 163,200 | — | — |
| 1976-11-03 | $4.59 | $5.52 | 472,000 | — | — |
| 1976-11-01 | $4.67 | $5.61 | 344,000 | — | — |
| 1976-10-29 | $4.68 | $5.62 | 252,800 | — | — |
| 1976-10-28 | $4.67 | $5.61 | 532,800 | — | — |
| 1976-10-27 | $4.69 | $5.63 | 553,600 | — | — |
| 1976-10-26 | $4.66 | $5.59 | 468,800 | — | — |
| 1976-10-25 | $4.69 | $5.63 | 292,800 | — | — |
| 1976-10-22 | $4.67 | $5.61 | 694,400 | — | — |
| 1976-10-21 | $4.73 | $5.68 | 267,200 | — | — |
| 1976-10-20 | $4.79 | $5.75 | 233,600 | — | — |
| 1976-10-19 | $4.78 | $5.74 | 272,000 | — | — |
| 1976-10-18 | $4.79 | $5.75 | 236,800 | — | — |
| 1976-10-15 | $4.80 | $5.76 | 350,400 | — | — |
| 1976-10-14 | $4.72 | $5.67 | 395,200 | — | — |
| 1976-10-13 | $4.83 | $5.80 | 560,000 | — | — |
| 1976-10-12 | $4.70 | $5.65 | 380,800 | — | — |
| 1976-10-11 | $4.68 | $5.62 | 374,400 | — | — |
| 1976-10-08 | $4.71 | $5.66 | 382,400 | — | — |
| 1976-10-07 | $4.69 | $5.63 | 708,800 | — | — |
| 1976-10-06 | $4.69 | $5.63 | 340,800 | — | — |
| 1976-10-05 | $4.70 | $5.65 | 500,800 | — | — |
| 1976-10-04 | $4.62 | $5.54 | 195,200 | — | — |
| 1976-10-01 | $4.61 | $5.53 | 411,200 | — | — |
| 1976-09-30 | $4.65 | $5.58 | 748,800 | — | — |
| 1976-09-29 | $4.69 | $5.63 | 766,400 | — | — |
| 1976-09-28 | $4.54 | $5.45 | 584,000 | — | — |
| 1976-09-27 | $4.57 | $5.49 | 729,600 | — | — |
| 1976-09-24 | $4.50 | $5.40 | 1,072,000 | — | — |
| 1976-09-23 | $4.48 | $5.38 | 411,200 | — | — |
| 1976-09-22 | $4.48 | $5.38 | 1,404,800 | — | — |
| 1976-09-21 | $4.42 | $5.31 | 1,238,400 | — | — |
| 1976-09-20 | $4.34 | $5.22 | 860,800 | — | — |
| 1976-09-17 | $4.28 | $5.14 | 598,400 | — | — |
| 1976-09-16 | $4.36 | $5.23 | 660,800 | — | — |
| 1976-09-15 | $4.30 | $5.16 | 563,200 | — | — |
| 1976-09-14 | $4.22 | $5.07 | 195,200 | — | — |
| 1976-09-13 | $4.23 | $5.07 | 740,800 | — | — |
| 1976-09-10 | $4.19 | $5.03 | 579,200 | — | — |
| 1976-09-09 | $4.16 | $4.99 | 579,200 | — | — |
| 1976-09-08 | $4.25 | $5.10 | 196,800 | — | — |
| 1976-09-07 | $4.28 | $5.14 | 672,000 | — | — |
| 1976-09-03 | $4.38 | $5.25 | 451,200 | — | — |
| 1976-09-02 | $4.22 | $5.07 | 622,400 | — | — |
| 1976-09-01 | $4.16 | $4.99 | 411,200 | — | — |
| 1976-08-31 | $4.14 | $4.97 | 640,000 | — | — |
| 1976-08-30 | $4.13 | $4.95 | 299,200 | — | — |
| 1976-08-27 | $4.11 | $4.93 | 236,800 | — | — |
| 1976-08-26 | $4.14 | $4.97 | 515,200 | — | — |
| 1976-08-25 | $4.09 | $4.92 | 390,400 | — | — |
| 1976-08-24 | $4.13 | $4.95 | 228,800 | — | — |
| 1976-08-23 | $4.16 | $4.99 | 385,600 | — | — |
| 1976-08-20 | $4.20 | $5.05 | 505,600 | — | — |
| 1976-08-19 | $4.16 | $4.99 | 145,600 | — | — |
| 1976-08-18 | $4.28 | $5.14 | 412,800 | — | — |
| 1976-08-17 | $4.23 | $5.07 | 177,600 | — | — |
| 1976-08-16 | $4.21 | $5.06 | 364,800 | — | — |
| 1976-08-13 | $4.27 | $5.11 | 179,200 | — | — |
| 1976-08-12 | $4.30 | $5.14 | 243,200 | — | — |
| 1976-08-11 | $4.29 | $5.12 | 345,600 | — | — |
| 1976-08-10 | $4.36 | $5.21 | 217,600 | — | — |
| 1976-08-09 | $4.44 | $5.30 | 108,800 | — | — |
| 1976-08-06 | $4.45 | $5.32 | 294,400 | — | — |
| 1976-08-05 | $4.52 | $5.40 | 592,000 | — | — |
| 1976-08-04 | $4.50 | $5.38 | 729,600 | — | — |
| 1976-08-03 | $4.33 | $5.17 | 401,600 | — | — |
| 1976-08-02 | $4.31 | $5.15 | 137,600 | — | — |
| 1976-07-30 | $4.28 | $5.12 | 268,800 | — | — |
| 1976-07-29 | $4.28 | $5.12 | 190,400 | — | — |
| 1976-07-28 | $4.29 | $5.12 | 219,200 | — | — |
| 1976-07-27 | $4.28 | $5.12 | 531,200 | — | — |
| 1976-07-26 | $4.31 | $5.15 | 100,800 | — | — |
| 1976-07-23 | $4.31 | $5.15 | 208,000 | — | — |
| 1976-07-22 | $4.30 | $5.13 | 649,600 | — | — |
| 1976-07-21 | $4.31 | $5.15 | 524,800 | — | — |
| 1976-07-20 | $4.19 | $5.00 | 660,800 | — | — |
| 1976-07-19 | $4.17 | $4.98 | 867,200 | — | — |
| 1976-07-16 | $4.05 | $4.84 | 681,600 | — | — |
| 1976-07-15 | $4.00 | $4.78 | 1,043,200 | — | — |
| 1976-07-14 | $4.22 | $5.04 | 558,400 | — | — |
| 1976-07-13 | $4.25 | $5.08 | 667,200 | — | — |
| 1976-07-12 | $4.31 | $5.15 | 222,400 | — | — |
| 1976-07-09 | $4.38 | $5.23 | 406,400 | — | — |
| 1976-07-08 | $4.38 | $5.23 | 1,040,000 | — | — |
| 1976-07-07 | $4.41 | $5.26 | 648,000 | — | — |
| 1976-07-06 | $4.41 | $5.26 | 260,800 | — | — |
| 1976-07-02 | $4.48 | $5.35 | 153,600 | — | — |
| 1976-07-01 | $4.49 | $5.37 | 137,600 | — | — |
| 1976-06-30 | $4.55 | $5.43 | 241,600 | — | — |
| 1976-06-29 | $4.52 | $5.40 | 128,000 | — | — |
| 1976-06-28 | $4.47 | $5.34 | 329,600 | — | — |
| 1976-06-25 | $4.44 | $5.30 | 412,800 | — | — |
| 1976-06-24 | $4.40 | $5.26 | 803,200 | — | — |
| 1976-06-23 | $4.40 | $5.26 | 560,000 | — | — |
| 1976-06-22 | $4.45 | $5.31 | 870,400 | — | — |
| 1976-06-21 | $4.48 | $5.35 | 830,400 | — | — |
| 1976-06-18 | $4.52 | $5.40 | 504,000 | — | — |
| 1976-06-17 | $4.56 | $5.45 | 734,400 | — | — |
| 1976-06-16 | $4.52 | $5.40 | 608,000 | — | — |
| 1976-06-15 | $4.48 | $5.35 | 556,800 | — | — |
| 1976-06-14 | $4.53 | $5.41 | 1,851,200 | — | — |
| 1976-06-11 | $4.52 | $5.40 | 1,148,800 | — | — |
| 1976-06-10 | $4.69 | $5.60 | 238,400 | — | — |
| 1976-06-09 | $4.69 | $5.60 | 435,200 | — | — |
| 1976-06-08 | $4.72 | $5.64 | 332,800 | — | — |
| 1976-06-07 | $4.70 | $5.62 | 273,600 | — | — |
| 1976-06-04 | $4.70 | $5.61 | 624,000 | — | — |
| 1976-06-03 | $4.66 | $5.56 | 531,200 | — | — |
| 1976-06-02 | $4.56 | $5.45 | 131,200 | — | — |
| 1976-06-01 | $4.53 | $5.41 | 337,600 | — | — |
| 1976-05-28 | $4.45 | $5.32 | 433,600 | — | — |
| 1976-05-27 | $4.44 | $5.30 | 160,000 | — | — |
| 1976-05-26 | $4.39 | $5.25 | 502,400 | — | — |
| 1976-05-25 | $4.44 | $5.30 | 252,800 | — | — |
| 1976-05-24 | $4.28 | $5.12 | 336,000 | — | — |
| 1976-05-21 | $4.44 | $5.30 | 212,800 | — | — |
| 1976-05-20 | $4.48 | $5.36 | 283,200 | — | — |
| 1976-05-19 | $4.41 | $5.27 | 116,800 | — | — |
| 1976-05-18 | $4.40 | $5.26 | 198,400 | — | — |
| 1976-05-17 | $4.36 | $5.21 | 148,800 | — | — |
| 1976-05-14 | $4.40 | $5.23 | 96,000 | — | — |
| 1976-05-13 | $4.47 | $5.31 | 204,800 | — | — |
| 1976-05-12 | $4.47 | $5.31 | 174,400 | — | — |
| 1976-05-11 | $4.47 | $5.31 | 233,600 | — | — |
| 1976-05-10 | $4.53 | $5.39 | 235,200 | — | — |
| 1976-05-07 | $4.56 | $5.42 | 384,000 | — | — |
| 1976-05-06 | $4.56 | $5.42 | 155,200 | — | — |
| 1976-05-05 | $4.49 | $5.34 | 155,200 | — | — |
| 1976-05-04 | $4.41 | $5.24 | 286,400 | — | — |
| 1976-05-03 | $4.38 | $5.20 | 158,400 | — | — |
| 1976-04-30 | $4.35 | $5.17 | 235,200 | — | — |
| 1976-04-29 | $4.35 | $5.17 | 171,200 | — | — |
| 1976-04-28 | $4.38 | $5.20 | 145,600 | — | — |
| 1976-04-27 | $4.33 | $5.15 | 152,000 | — | — |
| 1976-04-26 | $4.41 | $5.24 | 132,800 | — | — |
| 1976-04-23 | $4.39 | $5.22 | 196,800 | — | — |
| 1976-04-22 | $4.42 | $5.26 | 225,600 | — | — |
| 1976-04-21 | $4.45 | $5.29 | 184,000 | — | — |
| 1976-04-20 | $4.44 | $5.28 | 380,800 | — | — |
| 1976-04-19 | $4.30 | $5.12 | 155,200 | — | — |
| 1976-04-15 | $4.33 | $5.15 | 51,200 | — | — |
| 1976-04-14 | $4.33 | $5.15 | 115,200 | — | — |
| 1976-04-13 | $4.34 | $5.16 | 155,200 | — | — |
| 1976-04-12 | $4.38 | $5.20 | 331,200 | — | — |
| 1976-04-09 | $4.44 | $5.28 | 288,000 | — | — |
| 1976-04-08 | $4.52 | $5.37 | 344,000 | — | — |
| 1976-04-07 | $4.50 | $5.35 | 328,000 | — | — |
| 1976-04-06 | $4.50 | $5.35 | 432,000 | — | — |
| 1976-04-05 | $4.45 | $5.29 | 307,200 | — | — |
| 1976-04-02 | $4.28 | $5.09 | 134,400 | — | — |
| 1976-04-01 | $4.31 | $5.13 | 200,000 | — | — |
| 1976-03-31 | $4.38 | $5.21 | 299,200 | — | — |
| 1976-03-30 | $4.36 | $5.18 | 352,000 | — | — |
| 1976-03-29 | $4.36 | $5.18 | 204,800 | — | — |
| 1976-03-26 | $4.42 | $5.26 | 235,200 | — | — |
| 1976-03-25 | $4.47 | $5.31 | 536,000 | — | — |
| 1976-03-24 | $4.49 | $5.34 | 633,600 | — | — |
| 1976-03-23 | $4.39 | $5.22 | 300,800 | — | — |
| 1976-03-22 | $4.31 | $5.13 | 408,000 | — | — |
| 1976-03-19 | $4.36 | $5.18 | 227,200 | — | — |
| 1976-03-18 | $4.30 | $5.11 | 881,600 | — | — |
| 1976-03-17 | $4.20 | $5.00 | 395,200 | — | — |
| 1976-03-16 | $4.17 | $4.96 | 438,400 | — | — |
| 1976-03-15 | $4.16 | $4.95 | 748,800 | — | — |
| 1976-03-12 | $4.23 | $5.03 | 467,200 | — | — |
| 1976-03-11 | $4.23 | $5.03 | 339,200 | — | — |
| 1976-03-10 | $4.16 | $4.94 | 484,800 | — | — |
| 1976-03-09 | $4.05 | $4.81 | 286,400 | — | — |
| 1976-03-08 | $4.18 | $4.97 | 553,600 | — | — |
| 1976-03-05 | $4.04 | $4.80 | 443,200 | — | — |
| 1976-03-04 | $3.92 | $4.66 | 598,400 | — | — |
| 1976-03-03 | $3.91 | $4.64 | 608,000 | — | — |
| 1976-03-02 | $3.94 | $4.68 | 737,600 | — | — |
| 1976-03-01 | $3.91 | $4.64 | 387,200 | — | — |
| 1976-02-27 | $3.88 | $4.61 | 676,800 | — | — |
| 1976-02-26 | $3.88 | $4.61 | 710,400 | — | — |
| 1976-02-25 | $3.86 | $4.59 | 609,600 | — | — |
| 1976-02-24 | $4.03 | $4.79 | 660,800 | — | — |
| 1976-02-23 | $4.05 | $4.82 | 476,800 | — | — |
| 1976-02-20 | $4.11 | $4.89 | 803,200 | — | — |
| 1976-02-19 | $4.04 | $4.80 | 499,200 | — | — |
| 1976-02-18 | $4.05 | $4.81 | 747,200 | — | — |
| 1976-02-17 | $4.06 | $4.83 | 657,600 | — | — |
| 1976-02-13 | $4.13 | $4.90 | 467,200 | — | — |
| 1976-02-12 | $4.20 | $4.97 | 268,800 | — | — |
| 1976-02-11 | $4.22 | $4.99 | 784,000 | — | — |
| 1976-02-10 | $4.30 | $5.08 | 384,000 | — | — |
| 1976-02-09 | $4.31 | $5.10 | 230,400 | — | — |
| 1976-02-06 | $4.34 | $5.14 | 393,600 | — | — |
| 1976-02-05 | $4.38 | $5.18 | 508,800 | — | — |
| 1976-02-04 | $4.43 | $5.24 | 342,400 | — | — |
| 1976-02-03 | $4.35 | $5.15 | 246,400 | — | — |
| 1976-02-02 | $4.31 | $5.10 | 688,000 | — | — |
| 1976-01-30 | $4.30 | $5.08 | 731,200 | — | — |
| 1976-01-29 | $4.38 | $5.18 | 814,400 | — | — |
| 1976-01-28 | $4.19 | $4.95 | 590,400 | — | — |
| 1976-01-27 | $4.15 | $4.91 | 824,000 | — | — |
| 1976-01-26 | $4.22 | $4.99 | 739,200 | — | — |
| 1976-01-23 | $4.31 | $5.10 | 398,400 | — | — |
| 1976-01-22 | $4.34 | $5.13 | 360,000 | — | — |
| 1976-01-21 | $4.34 | $5.14 | 758,400 | — | — |
| 1976-01-20 | $4.27 | $5.05 | 478,400 | — | — |
| 1976-01-19 | $4.31 | $5.10 | 878,400 | — | — |
| 1976-01-16 | $4.38 | $5.18 | 2,147,200 | — | — |
| 1976-01-15 | $4.48 | $5.30 | 1,180,800 | — | — |
| 1976-01-14 | $4.72 | $5.58 | 1,825,600 | — | — |
| 1976-01-13 | $4.94 | $5.84 | 945,600 | — | — |
| 1976-01-12 | $4.92 | $5.82 | 366,400 | — | — |
| 1976-01-09 | $4.80 | $5.68 | 160,000 | — | — |
| 1976-01-08 | $4.74 | $5.61 | 438,400 | — | — |
| 1976-01-07 | $4.75 | $5.62 | 700,800 | — | — |
| 1976-01-06 | $4.60 | $5.44 | 297,600 | — | — |
| 1976-01-05 | $4.63 | $5.47 | 265,600 | — | — |
| 1976-01-02 | $4.38 | $5.18 | 96,000 | — | — |