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 | $4.42 | $4.45 | 4,800 | — | — |
| 1976-12-30 | $4.42 | $4.45 | 30,400 | — | — |
| 1976-12-29 | $4.38 | $4.41 | 20,800 | — | — |
| 1976-12-28 | $4.38 | $4.41 | 30,400 | — | — |
| 1976-12-27 | $4.30 | $4.33 | 12,800 | — | — |
| 1976-12-23 | $4.30 | $4.33 | 94,400 | — | — |
| 1976-12-22 | $4.14 | $4.17 | 96,000 | — | — |
| 1976-12-21 | $4.05 | $4.08 | 57,600 | — | — |
| 1976-12-20 | $4.09 | $4.12 | 49,600 | — | — |
| 1976-12-17 | $4.05 | $4.08 | 32,000 | — | — |
| 1976-12-16 | $4.06 | $4.09 | 44,800 | — | — |
| 1976-12-15 | $4.14 | $4.17 | 78,400 | — | — |
| 1976-12-14 | $4.16 | $4.20 | 20,800 | — | — |
| 1976-12-13 | $4.18 | $4.21 | 72,000 | — | — |
| 1976-12-10 | $4.16 | $4.19 | 80,000 | — | — |
| 1976-12-09 | $4.16 | $4.19 | 64,000 | — | — |
| 1976-12-08 | $4.11 | $4.14 | 16,000 | — | — |
| 1976-12-07 | $4.14 | $4.17 | 19,200 | — | — |
| 1976-12-06 | $4.10 | $4.13 | 35,200 | — | — |
| 1976-12-03 | $4.07 | $4.10 | 14,400 | — | — |
| 1976-12-02 | $4.09 | $4.12 | 76,800 | — | — |
| 1976-12-01 | $4.14 | $4.17 | 1,600 | — | — |
| 1976-11-30 | $4.16 | $4.19 | 30,400 | — | — |
| 1976-11-29 | $4.13 | $4.16 | 145,600 | — | — |
| 1976-11-26 | $4.13 | $4.16 | 8,000 | — | — |
| 1976-11-24 | $4.14 | $4.17 | 44,800 | — | — |
| 1976-11-23 | $4.22 | $4.25 | 52,800 | — | — |
| 1976-11-22 | $4.19 | $4.22 | 24,000 | — | — |
| 1976-11-19 | $4.16 | $4.20 | 22,400 | — | — |
| 1976-11-18 | $4.12 | $4.15 | 8,000 | — | — |
| 1976-11-17 | $4.12 | $4.15 | 8,000 | — | — |
| 1976-11-16 | $4.13 | $4.16 | 9,600 | — | — |
| 1976-11-15 | $4.13 | $4.16 | 8,000 | — | — |
| 1976-11-12 | $4.19 | $4.22 | 8,000 | — | — |
| 1976-11-11 | $4.21 | $4.24 | 17,600 | — | — |
| 1976-11-10 | $4.25 | $4.28 | 9,600 | — | — |
| 1976-11-09 | $4.27 | $4.31 | 19,200 | — | — |
| 1976-11-08 | $4.29 | $4.32 | 80,000 | — | — |
| 1976-11-05 | $4.34 | $4.37 | 40,000 | — | — |
| 1976-11-04 | $4.38 | $4.41 | 152,000 | — | — |
| 1976-11-03 | $4.28 | $4.31 | 19,200 | — | — |
| 1976-11-01 | $4.26 | $4.29 | 17,600 | — | — |
| 1976-10-29 | $4.24 | $4.27 | 48,000 | — | — |
| 1976-10-28 | $4.23 | $4.27 | 17,600 | — | — |
| 1976-10-27 | $4.25 | $4.28 | 12,800 | — | — |
| 1976-10-26 | $4.20 | $4.23 | 52,800 | — | — |
| 1976-10-25 | $4.18 | $4.21 | 6,400 | — | — |
| 1976-10-22 | $4.16 | $4.19 | 164,800 | — | — |
| 1976-10-21 | $4.28 | $4.31 | 11,200 | — | — |
| 1976-10-20 | $4.31 | $4.34 | 16,000 | — | — |
| 1976-10-19 | $4.25 | $4.28 | 40,000 | — | — |
| 1976-10-18 | $4.12 | $4.15 | 32,000 | — | — |
| 1976-10-15 | $4.05 | $4.08 | 4,800 | — | — |
| 1976-10-14 | $4.05 | $4.08 | 28,800 | — | — |
| 1976-10-13 | $4.16 | $4.20 | 14,400 | — | — |
| 1976-10-12 | $4.18 | $4.21 | 3,200 | — | — |
| 1976-10-11 | $4.18 | $4.21 | 1,600 | — | — |
| 1976-10-08 | $4.20 | $4.23 | 9,600 | — | — |
| 1976-10-07 | $4.21 | $4.24 | 54,400 | — | — |
| 1976-10-06 | $4.27 | $4.30 | 169,600 | — | — |
| 1976-10-05 | $4.27 | $4.30 | 59,200 | — | — |
| 1976-10-04 | $4.31 | $4.34 | 25,600 | — | — |
| 1976-10-01 | $4.33 | $4.36 | 8,000 | — | — |
| 1976-09-30 | $4.31 | $4.34 | 27,200 | — | — |
| 1976-09-29 | $4.39 | $4.42 | 46,400 | — | — |
| 1976-09-28 | $4.45 | $4.49 | 14,400 | — | — |
| 1976-09-27 | $4.45 | $4.49 | 92,800 | — | — |
| 1976-09-24 | $4.43 | $4.46 | 59,200 | — | — |
| 1976-09-23 | $4.42 | $4.45 | 166,400 | — | — |
| 1976-09-22 | $4.44 | $4.47 | 9,600 | — | — |
| 1976-09-21 | $4.44 | $4.47 | 100,800 | — | — |
| 1976-09-20 | $4.40 | $4.43 | 0 | — | — |
| 1976-09-17 | $4.40 | $4.43 | 308,800 | — | — |
| 1976-09-16 | $4.41 | $4.45 | 11,200 | — | — |
| 1976-09-15 | $4.41 | $4.44 | 38,400 | — | — |
| 1976-09-14 | $4.34 | $4.38 | 38,400 | — | — |
| 1976-09-13 | $4.31 | $4.34 | 4,800 | — | — |
| 1976-09-10 | $4.30 | $4.34 | 9,600 | — | — |
| 1976-09-09 | $4.30 | $4.34 | 4,800 | — | — |
| 1976-09-08 | $4.30 | $4.34 | 25,600 | — | — |
| 1976-09-07 | $4.27 | $4.30 | 28,800 | — | — |
| 1976-09-03 | $4.17 | $4.20 | 14,400 | — | — |
| 1976-09-02 | $4.10 | $4.13 | 28,800 | — | — |
| 1976-09-01 | $4.02 | $4.05 | 44,800 | — | — |
| 1976-08-31 | $3.98 | $4.01 | 4,800 | — | — |
| 1976-08-30 | $4.00 | $4.03 | 14,400 | — | — |
| 1976-08-27 | $4.06 | $4.09 | 8,000 | — | — |
| 1976-08-26 | $4.09 | $4.12 | 30,400 | — | — |
| 1976-08-25 | $4.20 | $4.23 | 6,400 | — | — |
| 1976-08-24 | $4.20 | $4.23 | 6,400 | — | — |
| 1976-08-23 | $4.21 | $4.24 | 4,800 | — | — |
| 1976-08-20 | $4.23 | $4.27 | 6,400 | — | — |
| 1976-08-19 | $4.22 | $4.25 | 116,800 | — | — |
| 1976-08-18 | $4.23 | $4.26 | 96,000 | — | — |
| 1976-08-17 | $4.23 | $4.27 | 30,400 | — | — |
| 1976-08-16 | $4.28 | $4.31 | 8,000 | — | — |
| 1976-08-13 | $4.30 | $4.33 | 16,000 | — | — |
| 1976-08-12 | $4.36 | $4.39 | 1,600 | — | — |
| 1976-08-11 | $4.36 | $4.39 | 6,400 | — | — |
| 1976-08-10 | $4.37 | $4.40 | 49,600 | — | — |
| 1976-08-09 | $4.27 | $4.31 | 24,000 | — | — |
| 1976-08-06 | $4.32 | $4.35 | 14,400 | — | — |
| 1976-08-05 | $4.35 | $4.38 | 16,000 | — | — |
| 1976-08-04 | $4.31 | $4.34 | 14,400 | — | — |
| 1976-08-03 | $4.26 | $4.29 | 44,800 | — | — |
| 1976-08-02 | $4.30 | $4.33 | 123,200 | — | — |
| 1976-07-30 | $4.33 | $4.36 | 14,400 | — | — |
| 1976-07-29 | $4.39 | $4.42 | 4,800 | — | — |
| 1976-07-28 | $4.43 | $4.46 | 3,200 | — | — |
| 1976-07-27 | $4.45 | $4.48 | 9,600 | — | — |
| 1976-07-26 | $4.47 | $4.50 | 17,600 | — | — |
| 1976-07-23 | $4.47 | $4.50 | 25,600 | — | — |
| 1976-07-22 | $4.47 | $4.50 | 14,400 | — | — |
| 1976-07-21 | $4.56 | $4.60 | 192,000 | — | — |
| 1976-07-20 | $4.55 | $4.59 | 25,600 | — | — |
| 1976-07-19 | $4.62 | $4.65 | 8,000 | — | — |
| 1976-07-16 | $4.61 | $4.64 | 65,600 | — | — |
| 1976-07-15 | $4.59 | $4.63 | 28,800 | — | — |
| 1976-07-14 | $4.52 | $4.56 | 14,400 | — | — |
| 1976-07-13 | $4.48 | $4.52 | 24,000 | — | — |
| 1976-07-12 | $4.45 | $4.49 | 25,600 | — | — |
| 1976-07-09 | $4.44 | $4.47 | 185,600 | — | — |
| 1976-07-08 | $4.38 | $4.42 | 41,600 | — | — |
| 1976-07-07 | $4.30 | $4.33 | 8,000 | — | — |
| 1976-07-06 | $4.31 | $4.34 | 19,200 | — | — |
| 1976-07-02 | $4.29 | $4.32 | 11,200 | — | — |
| 1976-07-01 | $4.30 | $4.33 | 12,800 | — | — |
| 1976-06-30 | $4.36 | $4.39 | 32,000 | — | — |
| 1976-06-29 | $4.39 | $4.42 | 43,200 | — | — |
| 1976-06-28 | $4.41 | $4.44 | 126,400 | — | — |
| 1976-06-25 | $4.36 | $4.39 | 43,200 | — | — |
| 1976-06-24 | $4.19 | $4.22 | 30,400 | — | — |
| 1976-06-23 | $4.10 | $4.13 | 28,800 | — | — |
| 1976-06-22 | $4.06 | $4.09 | 22,400 | — | — |
| 1976-06-21 | $4.11 | $4.14 | 12,800 | — | — |
| 1976-06-18 | $4.13 | $4.16 | 54,400 | — | — |
| 1976-06-17 | $4.09 | $4.12 | 11,200 | — | — |
| 1976-06-16 | $4.09 | $4.12 | 92,800 | — | — |
| 1976-06-15 | $4.09 | $4.12 | 99,200 | — | — |
| 1976-06-14 | $4.02 | $4.05 | 11,200 | — | — |
| 1976-06-11 | $3.95 | $3.98 | 30,400 | — | — |
| 1976-06-10 | $3.89 | $3.92 | 24,000 | — | — |
| 1976-06-09 | $3.85 | $3.88 | 27,200 | — | — |
| 1976-06-08 | $3.86 | $3.89 | 32,000 | — | — |
| 1976-06-07 | $3.81 | $3.84 | 68,800 | — | — |
| 1976-06-04 | $3.80 | $3.83 | 6,400 | — | — |
| 1976-06-03 | $3.79 | $3.82 | 8,000 | — | — |
| 1976-06-02 | $3.83 | $3.86 | 43,200 | — | — |
| 1976-06-01 | $3.81 | $3.84 | 44,800 | — | — |
| 1976-05-28 | $3.81 | $3.84 | 36,800 | — | — |
| 1976-05-27 | $3.78 | $3.81 | 304,000 | — | — |
| 1976-05-26 | $3.83 | $3.86 | 17,600 | — | — |
| 1976-05-25 | $3.89 | $3.92 | 24,000 | — | — |
| 1976-05-24 | $3.93 | $3.96 | 12,800 | — | — |
| 1976-05-21 | $3.95 | $3.98 | 20,800 | — | — |
| 1976-05-20 | $3.99 | $4.02 | 6,400 | — | — |
| 1976-05-19 | $4.02 | $4.05 | 17,600 | — | — |
| 1976-05-18 | $4.05 | $4.08 | 6,400 | — | — |
| 1976-05-17 | $4.01 | $4.04 | 20,800 | — | — |
| 1976-05-14 | $4.09 | $4.12 | 51,200 | — | — |
| 1976-05-13 | $4.09 | $4.12 | 30,400 | — | — |
| 1976-05-12 | $4.09 | $4.12 | 27,200 | — | — |
| 1976-05-11 | $4.07 | $4.10 | 14,400 | — | — |
| 1976-05-10 | $4.04 | $4.07 | 17,600 | — | — |
| 1976-05-07 | $3.98 | $4.01 | 8,000 | — | — |
| 1976-05-06 | $3.95 | $3.98 | 9,600 | — | — |
| 1976-05-05 | $3.94 | $3.97 | 3,200 | — | — |
| 1976-05-04 | $3.97 | $4.00 | 14,400 | — | — |
| 1976-05-03 | $3.94 | $3.97 | 14,400 | — | — |
| 1976-04-30 | $4.00 | $4.03 | 24,000 | — | — |
| 1976-04-29 | $4.04 | $4.07 | 12,800 | — | — |
| 1976-04-28 | $4.00 | $4.03 | 38,400 | — | — |
| 1976-04-27 | $4.00 | $4.03 | 43,200 | — | — |
| 1976-04-26 | $3.97 | $4.00 | 12,800 | — | — |
| 1976-04-23 | $4.00 | $4.03 | 17,600 | — | — |
| 1976-04-22 | $4.04 | $4.07 | 6,400 | — | — |
| 1976-04-21 | $4.05 | $4.08 | 16,000 | — | — |
| 1976-04-20 | $4.10 | $4.13 | 25,600 | — | — |
| 1976-04-19 | $4.14 | $4.17 | 32,000 | — | — |
| 1976-04-15 | $4.06 | $4.09 | 64,000 | — | — |
| 1976-04-14 | $3.98 | $4.01 | 17,600 | — | — |
| 1976-04-13 | $3.94 | $3.97 | 59,200 | — | — |
| 1976-04-12 | $3.98 | $4.01 | 30,400 | — | — |
| 1976-04-09 | $3.98 | $4.01 | 36,800 | — | — |
| 1976-04-08 | $4.02 | $4.05 | 36,800 | — | — |
| 1976-04-07 | $4.07 | $4.10 | 51,200 | — | — |
| 1976-04-06 | $4.06 | $4.09 | 78,400 | — | — |
| 1976-04-05 | $4.04 | $4.07 | 33,600 | — | — |
| 1976-04-02 | $3.99 | $4.02 | 25,600 | — | — |
| 1976-04-01 | $3.95 | $3.98 | 41,600 | — | — |
| 1976-03-31 | $3.91 | $3.94 | 27,200 | — | — |
| 1976-03-30 | $3.91 | $3.94 | 94,400 | — | — |
| 1976-03-29 | $3.89 | $3.92 | 70,400 | — | — |
| 1976-03-26 | $3.91 | $3.94 | 9,600 | — | — |
| 1976-03-25 | $3.95 | $3.97 | 9,600 | — | — |
| 1976-03-24 | $3.95 | $3.97 | 20,800 | — | — |
| 1976-03-23 | $3.92 | $3.95 | 17,600 | — | — |
| 1976-03-22 | $3.89 | $3.92 | 56,000 | — | — |
| 1976-03-19 | $3.91 | $3.94 | 51,200 | — | — |
| 1976-03-18 | $3.94 | $3.97 | 20,800 | — | — |
| 1976-03-17 | $3.96 | $3.99 | 16,000 | — | — |
| 1976-03-16 | $3.91 | $3.94 | 116,800 | — | — |
| 1976-03-15 | $3.94 | $3.97 | 80,000 | — | — |
| 1976-03-12 | $3.96 | $3.99 | 80,000 | — | — |
| 1976-03-11 | $3.95 | $3.98 | 52,800 | — | — |
| 1976-03-10 | $3.81 | $3.84 | 40,000 | — | — |
| 1976-03-09 | $3.73 | $3.76 | 73,600 | — | — |
| 1976-03-08 | $3.63 | $3.65 | 27,200 | — | — |
| 1976-03-05 | $3.63 | $3.65 | 25,600 | — | — |
| 1976-03-04 | $3.66 | $3.68 | 35,200 | — | — |
| 1976-03-03 | $3.66 | $3.68 | 115,200 | — | — |
| 1976-03-02 | $3.67 | $3.70 | 52,800 | — | — |
| 1976-03-01 | $3.71 | $3.74 | 11,200 | — | — |
| 1976-02-27 | $3.76 | $3.79 | 57,600 | — | — |
| 1976-02-26 | $3.77 | $3.79 | 96,000 | — | — |
| 1976-02-25 | $3.77 | $3.80 | 115,200 | — | — |
| 1976-02-24 | $3.69 | $3.72 | 48,000 | — | — |
| 1976-02-23 | $3.69 | $3.72 | 41,600 | — | — |
| 1976-02-20 | $3.72 | $3.75 | 44,800 | — | — |
| 1976-02-19 | $3.68 | $3.71 | 152,000 | — | — |
| 1976-02-18 | $3.67 | $3.70 | 94,400 | — | — |
| 1976-02-17 | $3.66 | $3.69 | 83,200 | — | — |
| 1976-02-13 | $3.68 | $3.71 | 9,600 | — | — |
| 1976-02-12 | $3.68 | $3.71 | 99,200 | — | — |
| 1976-02-11 | $3.66 | $3.68 | 70,400 | — | — |
| 1976-02-10 | $3.66 | $3.68 | 51,200 | — | — |
| 1976-02-09 | $3.66 | $3.68 | 70,400 | — | — |
| 1976-02-06 | $3.63 | $3.66 | 48,000 | — | — |
| 1976-02-05 | $3.66 | $3.68 | 19,200 | — | — |
| 1976-02-04 | $3.63 | $3.66 | 129,600 | — | — |
| 1976-02-03 | $3.58 | $3.60 | 86,400 | — | — |
| 1976-02-02 | $3.53 | $3.56 | 28,800 | — | — |
| 1976-01-30 | $3.53 | $3.56 | 217,600 | — | — |
| 1976-01-29 | $3.44 | $3.46 | 49,600 | — | — |
| 1976-01-28 | $3.36 | $3.38 | 124,800 | — | — |
| 1976-01-27 | $3.34 | $3.37 | 24,000 | — | — |
| 1976-01-26 | $3.32 | $3.35 | 233,600 | — | — |
| 1976-01-23 | $3.31 | $3.34 | 43,200 | — | — |
| 1976-01-22 | $3.36 | $3.38 | 89,600 | — | — |
| 1976-01-21 | $3.35 | $3.38 | 44,800 | — | — |
| 1976-01-20 | $3.36 | $3.38 | 32,000 | — | — |
| 1976-01-19 | $3.44 | $3.46 | 107,200 | — | — |
| 1976-01-16 | $3.41 | $3.43 | 120,000 | — | — |
| 1976-01-15 | $3.28 | $3.31 | 220,800 | — | — |
| 1976-01-14 | $3.25 | $3.27 | 36,800 | — | — |
| 1976-01-13 | $3.21 | $3.23 | 128,000 | — | — |
| 1976-01-12 | $3.16 | $3.18 | 11,200 | — | — |
| 1976-01-09 | $3.13 | $3.16 | 78,400 | — | — |
| 1976-01-08 | $3.13 | $3.16 | 92,800 | — | — |
| 1976-01-07 | $3.13 | $3.16 | 54,400 | — | — |
| 1976-01-06 | $3.04 | $3.06 | 25,600 | — | — |
| 1976-01-05 | $2.98 | $3.00 | 30,400 | — | — |
| 1976-01-02 | $2.96 | $2.98 | 20,800 | — | — |