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 | $7.25 | $7.25 | 258,400 | — | — |
| 1976-12-30 | $7.13 | $7.12 | 189,600 | — | — |
| 1976-12-29 | $7.09 | $7.09 | 235,200 | — | — |
| 1976-12-28 | $7.11 | $7.11 | 461,600 | — | — |
| 1976-12-27 | $7.09 | $7.09 | 493,600 | — | — |
| 1976-12-23 | $6.98 | $6.98 | 556,000 | — | — |
| 1976-12-22 | $6.94 | $6.94 | 692,800 | — | — |
| 1976-12-21 | $7.03 | $7.03 | 519,200 | — | — |
| 1976-12-20 | $6.89 | $6.89 | 459,200 | — | — |
| 1976-12-17 | $6.88 | $6.88 | 449,600 | — | — |
| 1976-12-16 | $6.84 | $6.84 | 445,600 | — | — |
| 1976-12-15 | $6.91 | $6.91 | 802,400 | — | — |
| 1976-12-14 | $6.86 | $6.86 | 324,000 | — | — |
| 1976-12-13 | $6.77 | $6.77 | 438,400 | — | — |
| 1976-12-10 | $6.78 | $6.78 | 563,200 | — | — |
| 1976-12-09 | $6.86 | $6.86 | 855,200 | — | — |
| 1976-12-08 | $6.97 | $6.97 | 540,000 | — | — |
| 1976-12-07 | $6.98 | $6.98 | 389,600 | — | — |
| 1976-12-06 | $7.08 | $7.08 | 539,200 | — | — |
| 1976-12-03 | $7.11 | $7.11 | 456,000 | — | — |
| 1976-12-02 | $7.03 | $7.03 | 609,600 | — | — |
| 1976-12-01 | $7.08 | $7.08 | 347,200 | — | — |
| 1976-11-30 | $7.17 | $7.17 | 308,800 | — | — |
| 1976-11-29 | $7.14 | $7.14 | 402,400 | — | — |
| 1976-11-26 | $7.25 | $7.25 | 260,800 | — | — |
| 1976-11-24 | $7.17 | $7.17 | 558,400 | — | — |
| 1976-11-23 | $7.08 | $7.08 | 431,200 | — | — |
| 1976-11-22 | $7.16 | $7.16 | 484,000 | — | — |
| 1976-11-19 | $7.06 | $7.06 | 603,200 | — | — |
| 1976-11-18 | $7.00 | $7.00 | 496,000 | — | — |
| 1976-11-17 | $6.94 | $6.94 | 451,200 | — | — |
| 1976-11-16 | $6.83 | $6.83 | 574,400 | — | — |
| 1976-11-15 | $6.77 | $6.77 | 447,200 | — | — |
| 1976-11-12 | $6.73 | $6.73 | 403,200 | — | — |
| 1976-11-11 | $6.72 | $6.72 | 309,600 | — | — |
| 1976-11-10 | $6.72 | $6.72 | 269,600 | — | — |
| 1976-11-09 | $6.78 | $6.78 | 728,000 | — | — |
| 1976-11-08 | $6.75 | $6.75 | 806,400 | — | — |
| 1976-11-05 | $6.88 | $6.88 | 680,800 | — | — |
| 1976-11-04 | $7.02 | $7.02 | 432,000 | — | — |
| 1976-11-03 | $7.06 | $7.06 | 348,000 | — | — |
| 1976-11-01 | $7.22 | $7.22 | 511,200 | — | — |
| 1976-10-29 | $7.25 | $7.25 | 608,800 | — | — |
| 1976-10-28 | $7.13 | $7.12 | 376,800 | — | — |
| 1976-10-27 | $7.08 | $7.08 | 521,600 | — | — |
| 1976-10-26 | $7.08 | $7.08 | 345,600 | — | — |
| 1976-10-25 | $6.97 | $6.97 | 226,400 | — | — |
| 1976-10-22 | $6.84 | $6.84 | 279,200 | — | — |
| 1976-10-21 | $6.86 | $6.86 | 547,200 | — | — |
| 1976-10-20 | $6.84 | $6.84 | 700,800 | — | — |
| 1976-10-19 | $6.86 | $6.86 | 420,000 | — | — |
| 1976-10-18 | $6.80 | $6.80 | 360,000 | — | — |
| 1976-10-15 | $6.70 | $6.70 | 523,200 | — | — |
| 1976-10-14 | $6.72 | $6.72 | 372,800 | — | — |
| 1976-10-13 | $6.86 | $6.86 | 1,101,600 | — | — |
| 1976-10-12 | $6.86 | $6.86 | 487,200 | — | — |
| 1976-10-11 | $6.91 | $6.91 | 574,400 | — | — |
| 1976-10-08 | $6.91 | $6.91 | 423,200 | — | — |
| 1976-10-07 | $6.91 | $6.91 | 656,800 | — | — |
| 1976-10-06 | $6.83 | $6.83 | 604,000 | — | — |
| 1976-10-05 | $6.86 | $6.86 | 673,600 | — | — |
| 1976-10-04 | $7.00 | $7.00 | 341,600 | — | — |
| 1976-10-01 | $6.97 | $6.97 | 1,028,000 | — | — |
| 1976-09-30 | $6.92 | $6.92 | 561,600 | — | — |
| 1976-09-29 | $7.00 | $7.00 | 495,200 | — | — |
| 1976-09-28 | $7.05 | $7.05 | 744,000 | — | — |
| 1976-09-27 | $7.03 | $7.03 | 781,600 | — | — |
| 1976-09-24 | $7.05 | $7.05 | 826,400 | — | — |
| 1976-09-23 | $6.98 | $6.98 | 2,257,600 | — | — |
| 1976-09-22 | $6.95 | $6.95 | 4,058,400 | — | — |
| 1976-09-21 | $7.14 | $7.14 | 1,719,200 | — | — |
| 1976-09-20 | $7.13 | $7.12 | 1,460,800 | — | — |
| 1976-09-17 | $7.30 | $7.30 | 1,112,800 | — | — |
| 1976-09-16 | $7.41 | $7.41 | 378,400 | — | — |
| 1976-09-15 | $7.27 | $7.27 | 629,600 | — | — |
| 1976-09-14 | $7.47 | $7.47 | 540,800 | — | — |
| 1976-09-13 | $7.52 | $7.52 | 328,000 | — | — |
| 1976-09-10 | $7.52 | $7.52 | 568,000 | — | — |
| 1976-09-09 | $7.58 | $7.58 | 268,000 | — | — |
| 1976-09-08 | $7.63 | $7.62 | 536,000 | — | — |
| 1976-09-07 | $7.69 | $7.69 | 454,400 | — | — |
| 1976-09-03 | $7.58 | $7.58 | 324,000 | — | — |
| 1976-09-02 | $7.56 | $7.56 | 784,000 | — | — |
| 1976-09-01 | $7.48 | $7.48 | 452,800 | — | — |
| 1976-08-31 | $7.31 | $7.31 | 280,800 | — | — |
| 1976-08-30 | $7.25 | $7.25 | 374,400 | — | — |
| 1976-08-27 | $7.28 | $7.28 | 373,600 | — | — |
| 1976-08-26 | $7.20 | $7.20 | 820,800 | — | — |
| 1976-08-25 | $7.19 | $7.19 | 532,000 | — | — |
| 1976-08-24 | $7.20 | $7.20 | 658,400 | — | — |
| 1976-08-23 | $7.17 | $7.17 | 367,200 | — | — |
| 1976-08-20 | $7.06 | $7.06 | 423,200 | — | — |
| 1976-08-19 | $7.09 | $7.09 | 623,200 | — | — |
| 1976-08-18 | $7.09 | $7.09 | 588,000 | — | — |
| 1976-08-17 | $7.33 | $7.33 | 736,000 | — | — |
| 1976-08-16 | $7.36 | $7.36 | 338,400 | — | — |
| 1976-08-13 | $7.36 | $7.36 | 1,001,600 | — | — |
| 1976-08-12 | $7.56 | $7.56 | 468,800 | — | — |
| 1976-08-11 | $7.52 | $7.52 | 689,600 | — | — |
| 1976-08-10 | $7.56 | $7.56 | 289,600 | — | — |
| 1976-08-09 | $7.53 | $7.53 | 734,400 | — | — |
| 1976-08-06 | $7.59 | $7.59 | 165,600 | — | — |
| 1976-08-05 | $7.66 | $7.66 | 225,600 | — | — |
| 1976-08-04 | $7.72 | $7.72 | 530,400 | — | — |
| 1976-08-03 | $7.67 | $7.67 | 261,600 | — | — |
| 1976-08-02 | $7.64 | $7.64 | 660,000 | — | — |
| 1976-07-30 | $7.70 | $7.70 | 553,600 | — | — |
| 1976-07-29 | $7.77 | $7.77 | 213,600 | — | — |
| 1976-07-28 | $7.66 | $7.66 | 588,800 | — | — |
| 1976-07-27 | $7.73 | $7.73 | 248,800 | — | — |
| 1976-07-26 | $7.69 | $7.69 | 115,200 | — | — |
| 1976-07-23 | $7.73 | $7.73 | 558,000 | — | — |
| 1976-07-22 | $7.72 | $7.72 | 777,600 | — | — |
| 1976-07-21 | $7.69 | $7.69 | 697,200 | — | — |
| 1976-07-20 | $7.66 | $7.66 | 390,000 | — | — |
| 1976-07-19 | $7.68 | $7.68 | 620,400 | — | — |
| 1976-07-16 | $7.74 | $7.74 | 2,758,800 | — | — |
| 1976-07-15 | $7.72 | $7.72 | 2,275,200 | — | — |
| 1976-07-14 | $7.75 | $7.75 | 1,675,200 | — | — |
| 1976-07-13 | $7.56 | $7.56 | 1,203,600 | — | — |
| 1976-07-12 | $7.52 | $7.52 | 360,000 | — | — |
| 1976-07-09 | $7.56 | $7.56 | 193,200 | — | — |
| 1976-07-08 | $7.52 | $7.52 | 868,800 | — | — |
| 1976-07-07 | $7.50 | $7.50 | 1,257,600 | — | — |
| 1976-07-06 | $7.55 | $7.55 | 627,600 | — | — |
| 1976-07-02 | $7.54 | $7.54 | 528,000 | — | — |
| 1976-07-01 | $7.52 | $7.52 | 602,400 | — | — |
| 1976-06-30 | $7.59 | $7.59 | 384,000 | — | — |
| 1976-06-29 | $7.56 | $7.56 | 596,400 | — | — |
| 1976-06-28 | $7.57 | $7.57 | 261,600 | — | — |
| 1976-06-25 | $7.63 | $7.62 | 649,200 | — | — |
| 1976-06-24 | $7.61 | $7.61 | 801,600 | — | — |
| 1976-06-23 | $7.58 | $7.58 | 632,400 | — | — |
| 1976-06-22 | $7.60 | $7.60 | 782,400 | — | — |
| 1976-06-21 | $7.51 | $7.51 | 630,000 | — | — |
| 1976-06-18 | $7.47 | $7.47 | 781,200 | — | — |
| 1976-06-17 | $7.50 | $7.50 | 468,000 | — | — |
| 1976-06-16 | $7.49 | $7.49 | 741,600 | — | — |
| 1976-06-15 | $7.48 | $7.48 | 651,600 | — | — |
| 1976-06-14 | $7.51 | $7.51 | 1,131,600 | — | — |
| 1976-06-11 | $7.41 | $7.41 | 548,400 | — | — |
| 1976-06-10 | $7.38 | $7.38 | 410,400 | — | — |
| 1976-06-09 | $7.33 | $7.33 | 439,200 | — | — |
| 1976-06-08 | $7.33 | $7.33 | 723,600 | — | — |
| 1976-06-07 | $7.30 | $7.30 | 391,200 | — | — |
| 1976-06-04 | $7.36 | $7.36 | 787,200 | — | — |
| 1976-06-03 | $7.40 | $7.40 | 643,200 | — | — |
| 1976-06-02 | $7.40 | $7.40 | 804,000 | — | — |
| 1976-06-01 | $7.39 | $7.39 | 376,800 | — | — |
| 1976-05-28 | $7.40 | $7.40 | 511,200 | — | — |
| 1976-05-27 | $7.39 | $7.39 | 978,000 | — | — |
| 1976-05-26 | $7.39 | $7.39 | 338,400 | — | — |
| 1976-05-25 | $7.39 | $7.39 | 313,200 | — | — |
| 1976-05-24 | $7.39 | $7.39 | 559,200 | — | — |
| 1976-05-21 | $7.47 | $7.47 | 594,000 | — | — |
| 1976-05-20 | $7.50 | $7.50 | 793,200 | — | — |
| 1976-05-19 | $7.43 | $7.43 | 402,000 | — | — |
| 1976-05-18 | $7.41 | $7.41 | 548,400 | — | — |
| 1976-05-17 | $7.39 | $7.39 | 382,800 | — | — |
| 1976-05-14 | $7.40 | $7.40 | 682,800 | — | — |
| 1976-05-13 | $7.48 | $7.48 | 378,000 | — | — |
| 1976-05-12 | $7.50 | $7.50 | 681,600 | — | — |
| 1976-05-11 | $7.51 | $7.51 | 1,256,400 | — | — |
| 1976-05-10 | $7.44 | $7.44 | 613,200 | — | — |
| 1976-05-07 | $7.31 | $7.31 | 477,600 | — | — |
| 1976-05-06 | $7.23 | $7.23 | 670,800 | — | — |
| 1976-05-05 | $7.22 | $7.22 | 435,600 | — | — |
| 1976-05-04 | $7.19 | $7.19 | 472,800 | — | — |
| 1976-05-03 | $7.19 | $7.19 | 646,800 | — | — |
| 1976-04-30 | $7.27 | $7.27 | 430,800 | — | — |
| 1976-04-29 | $7.31 | $7.31 | 424,800 | — | — |
| 1976-04-28 | $7.30 | $7.30 | 472,800 | — | — |
| 1976-04-27 | $7.35 | $7.35 | 400,800 | — | — |
| 1976-04-26 | $7.36 | $7.36 | 408,000 | — | — |
| 1976-04-23 | $7.34 | $7.34 | 946,800 | — | — |
| 1976-04-22 | $7.42 | $7.42 | 901,200 | — | — |
| 1976-04-21 | $7.39 | $7.39 | 1,202,400 | — | — |
| 1976-04-20 | $7.35 | $7.35 | 1,068,000 | — | — |
| 1976-04-19 | $7.21 | $7.21 | 1,040,400 | — | — |
| 1976-04-15 | $7.04 | $7.04 | 607,200 | — | — |
| 1976-04-14 | $6.90 | $6.90 | 656,400 | — | — |
| 1976-04-13 | $6.80 | $6.80 | 531,600 | — | — |
| 1976-04-12 | $6.75 | $6.75 | 654,000 | — | — |
| 1976-04-09 | $6.75 | $6.75 | 650,400 | — | — |
| 1976-04-08 | $6.89 | $6.89 | 700,800 | — | — |
| 1976-04-07 | $7.03 | $7.03 | 590,400 | — | — |
| 1976-04-06 | $7.08 | $7.08 | 524,400 | — | — |
| 1976-04-05 | $7.08 | $7.08 | 559,200 | — | — |
| 1976-04-02 | $6.99 | $6.99 | 360,000 | — | — |
| 1976-04-01 | $6.92 | $6.92 | 890,400 | — | — |
| 1976-03-31 | $6.88 | $6.88 | 525,600 | — | — |
| 1976-03-30 | $6.79 | $6.79 | 576,000 | — | — |
| 1976-03-29 | $6.74 | $6.74 | 828,000 | — | — |
| 1976-03-26 | $6.89 | $6.89 | 526,800 | — | — |
| 1976-03-25 | $6.86 | $6.86 | 796,800 | — | — |
| 1976-03-24 | $6.99 | $6.99 | 886,800 | — | — |
| 1976-03-23 | $7.03 | $7.03 | 704,400 | — | — |
| 1976-03-22 | $7.00 | $7.00 | 1,106,400 | — | — |
| 1976-03-19 | $6.99 | $6.99 | 751,200 | — | — |
| 1976-03-18 | $7.15 | $7.15 | 1,298,400 | — | — |
| 1976-03-17 | $7.32 | $7.32 | 747,600 | — | — |
| 1976-03-16 | $7.34 | $7.34 | 780,000 | — | — |
| 1976-03-15 | $7.42 | $7.42 | 1,137,600 | — | — |
| 1976-03-12 | $7.53 | $7.53 | 616,800 | — | — |
| 1976-03-11 | $7.50 | $7.50 | 1,028,400 | — | — |
| 1976-03-10 | $7.45 | $7.45 | 634,800 | — | — |
| 1976-03-09 | $7.38 | $7.38 | 1,562,400 | — | — |
| 1976-03-08 | $7.31 | $7.31 | 969,600 | — | — |
| 1976-03-05 | $7.25 | $7.25 | 711,600 | — | — |
| 1976-03-04 | $7.34 | $7.34 | 1,338,000 | — | — |
| 1976-03-03 | $7.44 | $7.44 | 1,050,000 | — | — |
| 1976-03-02 | $7.38 | $7.38 | 1,456,800 | — | — |
| 1976-03-01 | $7.33 | $7.33 | 752,400 | — | — |
| 1976-02-27 | $7.19 | $7.19 | 1,323,600 | — | — |
| 1976-02-26 | $7.25 | $7.25 | 849,600 | — | — |
| 1976-02-25 | $7.22 | $7.22 | 1,327,200 | — | — |
| 1976-02-24 | $7.04 | $7.04 | 1,086,000 | — | — |
| 1976-02-23 | $6.98 | $6.98 | 526,800 | — | — |
| 1976-02-20 | $6.92 | $6.92 | 2,264,400 | — | — |
| 1976-02-19 | $6.83 | $6.83 | 1,430,400 | — | — |
| 1976-02-18 | $6.73 | $6.73 | 816,000 | — | — |
| 1976-02-17 | $6.69 | $6.69 | 535,200 | — | — |
| 1976-02-13 | $6.73 | $6.73 | 422,400 | — | — |
| 1976-02-12 | $6.77 | $6.77 | 562,800 | — | — |
| 1976-02-11 | $6.68 | $6.68 | 783,600 | — | — |
| 1976-02-10 | $6.63 | $6.63 | 478,800 | — | — |
| 1976-02-09 | $6.59 | $6.59 | 324,000 | — | — |
| 1976-02-06 | $6.55 | $6.55 | 694,800 | — | — |
| 1976-02-05 | $6.56 | $6.56 | 753,600 | — | — |
| 1976-02-04 | $6.67 | $6.67 | 1,250,400 | — | — |
| 1976-02-03 | $6.67 | $6.67 | 633,600 | — | — |
| 1976-02-02 | $6.69 | $6.69 | 799,200 | — | — |
| 1976-01-30 | $6.67 | $6.67 | 1,336,800 | — | — |
| 1976-01-29 | $6.66 | $6.66 | 823,200 | — | — |
| 1976-01-28 | $6.64 | $6.64 | 856,800 | — | — |
| 1976-01-27 | $6.61 | $6.61 | 942,000 | — | — |
| 1976-01-26 | $6.58 | $6.58 | 1,003,200 | — | — |
| 1976-01-23 | $6.50 | $6.50 | 600,000 | — | — |
| 1976-01-22 | $6.40 | $6.40 | 720,000 | — | — |
| 1976-01-21 | $6.42 | $6.42 | 818,400 | — | — |
| 1976-01-20 | $6.42 | $6.42 | 600,000 | — | — |
| 1976-01-19 | $6.33 | $6.33 | 434,400 | — | — |
| 1976-01-16 | $6.25 | $6.25 | 592,800 | — | — |
| 1976-01-15 | $6.23 | $6.23 | 688,800 | — | — |
| 1976-01-14 | $6.23 | $6.23 | 512,400 | — | — |
| 1976-01-13 | $6.18 | $6.18 | 1,352,400 | — | — |
| 1976-01-12 | $6.28 | $6.28 | 841,200 | — | — |
| 1976-01-09 | $6.17 | $6.17 | 442,800 | — | — |
| 1976-01-08 | $6.11 | $6.11 | 1,122,000 | — | — |
| 1976-01-07 | $6.13 | $6.13 | 832,800 | — | — |
| 1976-01-06 | $6.08 | $6.08 | 928,800 | — | — |
| 1976-01-05 | $6.02 | $6.02 | 328,800 | — | — |
| 1976-01-02 | $5.93 | $5.93 | 156,000 | — | — |