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 | $6.06 | $6.10 | 88,800 | — | — |
| 1976-12-30 | $6.08 | $6.11 | 240,800 | — | — |
| 1976-12-29 | $5.89 | $5.92 | 71,200 | — | — |
| 1976-12-28 | $5.86 | $5.89 | 115,200 | — | — |
| 1976-12-27 | $5.78 | $5.81 | 170,400 | — | — |
| 1976-12-23 | $5.64 | $5.67 | 87,200 | — | — |
| 1976-12-22 | $5.56 | $5.59 | 101,600 | — | — |
| 1976-12-21 | $5.53 | $5.56 | 36,800 | — | — |
| 1976-12-20 | $5.50 | $5.53 | 20,000 | — | — |
| 1976-12-17 | $5.56 | $5.59 | 74,400 | — | — |
| 1976-12-16 | $5.52 | $5.55 | 79,200 | — | — |
| 1976-12-15 | $5.56 | $5.59 | 122,400 | — | — |
| 1976-12-14 | $5.67 | $5.70 | 74,400 | — | — |
| 1976-12-13 | $5.72 | $5.75 | 56,800 | — | — |
| 1976-12-10 | $5.78 | $5.81 | 371,200 | — | — |
| 1976-12-09 | $5.69 | $5.72 | 119,200 | — | — |
| 1976-12-08 | $5.72 | $5.75 | 216,800 | — | — |
| 1976-12-07 | $5.75 | $5.78 | 276,800 | — | — |
| 1976-12-06 | $5.67 | $5.70 | 244,800 | — | — |
| 1976-12-03 | $5.53 | $5.56 | 51,200 | — | — |
| 1976-12-02 | $5.50 | $5.53 | 75,200 | — | — |
| 1976-12-01 | $5.48 | $5.51 | 258,400 | — | — |
| 1976-11-30 | $5.42 | $5.45 | 37,600 | — | — |
| 1976-11-29 | $5.48 | $5.51 | 36,800 | — | — |
| 1976-11-26 | $5.53 | $5.56 | 34,400 | — | — |
| 1976-11-24 | $5.41 | $5.44 | 120,800 | — | — |
| 1976-11-23 | $5.38 | $5.41 | 5,600 | — | — |
| 1976-11-22 | $5.34 | $5.37 | 184,000 | — | — |
| 1976-11-19 | $5.34 | $5.37 | 43,200 | — | — |
| 1976-11-18 | $5.30 | $5.33 | 57,600 | — | — |
| 1976-11-17 | $5.25 | $5.28 | 31,200 | — | — |
| 1976-11-16 | $5.22 | $5.25 | 11,200 | — | — |
| 1976-11-15 | $5.16 | $5.19 | 43,200 | — | — |
| 1976-11-12 | $5.09 | $5.12 | 16,800 | — | — |
| 1976-11-11 | $5.16 | $5.19 | 9,600 | — | — |
| 1976-11-10 | $5.09 | $5.12 | 62,400 | — | — |
| 1976-11-09 | $5.09 | $5.12 | 143,200 | — | — |
| 1976-11-08 | $5.02 | $5.04 | 30,400 | — | — |
| 1976-11-05 | $5.08 | $5.11 | 28,000 | — | — |
| 1976-11-04 | $5.17 | $5.20 | 48,800 | — | — |
| 1976-11-03 | $5.09 | $5.12 | 10,400 | — | — |
| 1976-11-01 | $5.16 | $5.19 | 195,200 | — | — |
| 1976-10-29 | $5.17 | $5.20 | 26,400 | — | — |
| 1976-10-28 | $5.17 | $5.20 | 45,600 | — | — |
| 1976-10-27 | $5.19 | $5.22 | 149,600 | — | — |
| 1976-10-26 | $5.25 | $5.28 | 96,800 | — | — |
| 1976-10-25 | $5.23 | $5.26 | 144,800 | — | — |
| 1976-10-22 | $5.06 | $5.09 | 58,400 | — | — |
| 1976-10-21 | $5.06 | $5.09 | 28,000 | — | — |
| 1976-10-20 | $5.08 | $5.11 | 67,200 | — | — |
| 1976-10-19 | $5.06 | $5.09 | 77,600 | — | — |
| 1976-10-18 | $5.09 | $5.12 | 40,000 | — | — |
| 1976-10-15 | $5.05 | $5.08 | 55,200 | — | — |
| 1976-10-14 | $5.16 | $5.19 | 133,600 | — | — |
| 1976-10-13 | $5.22 | $5.25 | 120,000 | — | — |
| 1976-10-12 | $5.20 | $5.23 | 28,000 | — | — |
| 1976-10-11 | $5.20 | $5.23 | 71,200 | — | — |
| 1976-10-08 | $5.28 | $5.31 | 122,400 | — | — |
| 1976-10-07 | $5.36 | $5.39 | 116,800 | — | — |
| 1976-10-06 | $5.28 | $5.31 | 129,600 | — | — |
| 1976-10-05 | $5.47 | $5.50 | 72,800 | — | — |
| 1976-10-04 | $5.58 | $5.61 | 32,800 | — | — |
| 1976-10-01 | $5.56 | $5.59 | 23,200 | — | — |
| 1976-09-30 | $5.69 | $5.72 | 33,600 | — | — |
| 1976-09-29 | $5.66 | $5.69 | 86,400 | — | — |
| 1976-09-28 | $5.59 | $5.62 | 168,000 | — | — |
| 1976-09-27 | $5.75 | $5.78 | 252,000 | — | — |
| 1976-09-24 | $5.63 | $5.66 | 70,400 | — | — |
| 1976-09-23 | $5.77 | $5.80 | 80,800 | — | — |
| 1976-09-22 | $5.81 | $5.84 | 306,400 | — | — |
| 1976-09-21 | $5.78 | $5.81 | 234,400 | — | — |
| 1976-09-20 | $5.44 | $5.47 | 140,000 | — | — |
| 1976-09-17 | $5.25 | $5.28 | 199,200 | — | — |
| 1976-09-16 | $5.14 | $5.17 | 21,600 | — | — |
| 1976-09-15 | $5.20 | $5.23 | 24,800 | — | — |
| 1976-09-14 | $5.22 | $5.25 | 223,200 | — | — |
| 1976-09-13 | $5.23 | $5.26 | 36,800 | — | — |
| 1976-09-10 | $5.23 | $5.26 | 5,600 | — | — |
| 1976-09-09 | $5.27 | $5.30 | 73,600 | — | — |
| 1976-09-08 | $5.27 | $5.30 | 310,400 | — | — |
| 1976-09-07 | $5.20 | $5.23 | 104,000 | — | — |
| 1976-09-03 | $5.09 | $5.12 | 87,200 | — | — |
| 1976-09-02 | $5.09 | $5.12 | 188,800 | — | — |
| 1976-09-01 | $5.13 | $5.15 | 194,400 | — | — |
| 1976-08-31 | $5.11 | $5.14 | 215,200 | — | — |
| 1976-08-30 | $4.91 | $4.93 | 28,000 | — | — |
| 1976-08-27 | $4.78 | $4.81 | 62,400 | — | — |
| 1976-08-26 | $4.81 | $4.84 | 11,200 | — | — |
| 1976-08-25 | $4.88 | $4.90 | 51,200 | — | — |
| 1976-08-24 | $4.88 | $4.90 | 72,800 | — | — |
| 1976-08-23 | $4.78 | $4.81 | 22,400 | — | — |
| 1976-08-20 | $4.88 | $4.90 | 8,800 | — | — |
| 1976-08-19 | $4.94 | $4.97 | 12,000 | — | — |
| 1976-08-18 | $5.03 | $5.06 | 44,800 | — | — |
| 1976-08-17 | $5.03 | $5.06 | 56,000 | — | — |
| 1976-08-16 | $4.98 | $5.01 | 23,200 | — | — |
| 1976-08-13 | $4.97 | $5.00 | 40,000 | — | — |
| 1976-08-12 | $5.03 | $5.06 | 94,400 | — | — |
| 1976-08-11 | $5.09 | $5.12 | 85,600 | — | — |
| 1976-08-10 | $5.17 | $5.20 | 53,600 | — | — |
| 1976-08-09 | $5.17 | $5.20 | 6,400 | — | — |
| 1976-08-06 | $5.17 | $5.20 | 140,000 | — | — |
| 1976-08-05 | $5.13 | $5.15 | 61,600 | — | — |
| 1976-08-04 | $5.13 | $5.15 | 45,600 | — | — |
| 1976-08-03 | $5.19 | $5.22 | 215,200 | — | — |
| 1976-08-02 | $5.09 | $5.12 | 149,600 | — | — |
| 1976-07-30 | $4.95 | $4.98 | 66,400 | — | — |
| 1976-07-29 | $4.98 | $5.01 | 21,600 | — | — |
| 1976-07-28 | $4.94 | $4.97 | 29,600 | — | — |
| 1976-07-27 | $4.98 | $5.01 | 82,400 | — | — |
| 1976-07-26 | $4.78 | $4.81 | 16,800 | — | — |
| 1976-07-23 | $4.81 | $4.84 | 26,400 | — | — |
| 1976-07-22 | $4.75 | $4.78 | 29,600 | — | — |
| 1976-07-21 | $4.78 | $4.81 | 35,200 | — | — |
| 1976-07-20 | $4.77 | $4.79 | 179,200 | — | — |
| 1976-07-19 | $4.81 | $4.84 | 51,200 | — | — |
| 1976-07-16 | $4.92 | $4.95 | 33,600 | — | — |
| 1976-07-15 | $5.00 | $5.03 | 51,200 | — | — |
| 1976-07-14 | $5.03 | $5.06 | 348,800 | — | — |
| 1976-07-13 | $5.06 | $5.09 | 99,200 | — | — |
| 1976-07-12 | $5.05 | $5.08 | 242,400 | — | — |
| 1976-07-09 | $4.94 | $4.97 | 228,000 | — | — |
| 1976-07-08 | $4.83 | $4.86 | 81,600 | — | — |
| 1976-07-07 | $4.81 | $4.84 | 56,000 | — | — |
| 1976-07-06 | $4.89 | $4.92 | 59,200 | — | — |
| 1976-07-02 | $4.86 | $4.89 | 15,200 | — | — |
| 1976-07-01 | $4.81 | $4.84 | 16,000 | — | — |
| 1976-06-30 | $4.92 | $4.95 | 99,200 | — | — |
| 1976-06-29 | $4.86 | $4.89 | 65,600 | — | — |
| 1976-06-28 | $4.84 | $4.87 | 15,200 | — | — |
| 1976-06-25 | $4.88 | $4.90 | 81,600 | — | — |
| 1976-06-24 | $4.88 | $4.90 | 24,000 | — | — |
| 1976-06-23 | $4.88 | $4.90 | 25,600 | — | — |
| 1976-06-22 | $4.92 | $4.95 | 303,200 | — | — |
| 1976-06-21 | $4.86 | $4.89 | 84,000 | — | — |
| 1976-06-18 | $4.84 | $4.87 | 75,200 | — | — |
| 1976-06-17 | $4.78 | $4.81 | 250,400 | — | — |
| 1976-06-16 | $4.67 | $4.70 | 426,400 | — | — |
| 1976-06-15 | $4.63 | $4.65 | 87,200 | — | — |
| 1976-06-14 | $4.66 | $4.68 | 329,600 | — | — |
| 1976-06-11 | $4.55 | $4.57 | 29,600 | — | — |
| 1976-06-10 | $4.50 | $4.53 | 3,200 | — | — |
| 1976-06-09 | $4.50 | $4.53 | 45,600 | — | — |
| 1976-06-08 | $4.53 | $4.56 | 28,800 | — | — |
| 1976-06-07 | $4.38 | $4.40 | 20,800 | — | — |
| 1976-06-04 | $4.39 | $4.42 | 69,600 | — | — |
| 1976-06-03 | $4.64 | $4.67 | 282,400 | — | — |
| 1976-06-02 | $4.52 | $4.54 | 56,000 | — | — |
| 1976-06-01 | $4.52 | $4.54 | 42,400 | — | — |
| 1976-05-28 | $4.50 | $4.53 | 27,200 | — | — |
| 1976-05-27 | $4.36 | $4.38 | 6,400 | — | — |
| 1976-05-26 | $4.34 | $4.37 | 15,200 | — | — |
| 1976-05-25 | $4.33 | $4.35 | 38,400 | — | — |
| 1976-05-24 | $4.36 | $4.38 | 20,000 | — | — |
| 1976-05-21 | $4.38 | $4.40 | 40,800 | — | — |
| 1976-05-20 | $4.39 | $4.42 | 84,800 | — | — |
| 1976-05-19 | $4.45 | $4.48 | 18,400 | — | — |
| 1976-05-18 | $4.52 | $4.54 | 15,200 | — | — |
| 1976-05-17 | $4.52 | $4.54 | 76,800 | — | — |
| 1976-05-14 | $4.53 | $4.56 | 51,200 | — | — |
| 1976-05-13 | $4.69 | $4.71 | 35,200 | — | — |
| 1976-05-12 | $4.72 | $4.75 | 68,800 | — | — |
| 1976-05-11 | $4.75 | $4.78 | 616,000 | — | — |
| 1976-05-10 | $4.72 | $4.75 | 171,200 | — | — |
| 1976-05-07 | $4.75 | $4.78 | 204,800 | — | — |
| 1976-05-06 | $4.48 | $4.51 | 123,200 | — | — |
| 1976-05-05 | $4.13 | $4.15 | 115,200 | — | — |
| 1976-05-04 | $4.06 | $4.09 | 19,200 | — | — |
| 1976-05-03 | $4.03 | $4.05 | 27,200 | — | — |
| 1976-04-30 | $4.13 | $4.15 | 136,000 | — | — |
| 1976-04-29 | $4.03 | $4.05 | 152,000 | — | — |
| 1976-04-28 | $3.88 | $3.90 | 144,000 | — | — |
| 1976-04-27 | $3.81 | $3.83 | 19,200 | — | — |
| 1976-04-26 | $3.88 | $3.90 | 83,200 | — | — |
| 1976-04-23 | $3.86 | $3.88 | 40,000 | — | — |
| 1976-04-22 | $3.94 | $3.96 | 16,000 | — | — |
| 1976-04-21 | $4.00 | $4.02 | 32,800 | — | — |
| 1976-04-20 | $3.98 | $4.01 | 30,400 | — | — |
| 1976-04-19 | $3.98 | $4.01 | 9,600 | — | — |
| 1976-04-15 | $3.94 | $3.96 | 11,200 | — | — |
| 1976-04-14 | $3.89 | $3.91 | 18,400 | — | — |
| 1976-04-13 | $3.88 | $3.90 | 27,200 | — | — |
| 1976-04-12 | $3.98 | $4.01 | 14,400 | — | — |
| 1976-04-09 | $3.91 | $3.93 | 4,000 | — | — |
| 1976-04-08 | $3.95 | $3.98 | 20,800 | — | — |
| 1976-04-07 | $3.95 | $3.98 | 26,400 | — | — |
| 1976-04-06 | $3.97 | $3.99 | 29,600 | — | — |
| 1976-04-05 | $4.05 | $4.07 | 19,200 | — | — |
| 1976-04-02 | $4.00 | $4.02 | 29,600 | — | — |
| 1976-04-01 | $4.00 | $4.02 | 6,400 | — | — |
| 1976-03-31 | $3.98 | $4.01 | 35,200 | — | — |
| 1976-03-30 | $3.92 | $3.94 | 20,000 | — | — |
| 1976-03-29 | $3.88 | $3.90 | 24,000 | — | — |
| 1976-03-26 | $3.94 | $3.96 | 20,000 | — | — |
| 1976-03-25 | $3.88 | $3.90 | 57,600 | — | — |
| 1976-03-24 | $3.77 | $3.79 | 50,400 | — | — |
| 1976-03-23 | $3.75 | $3.77 | 40,000 | — | — |
| 1976-03-22 | $3.80 | $3.82 | 41,600 | — | — |
| 1976-03-19 | $3.86 | $3.88 | 54,400 | — | — |
| 1976-03-18 | $3.88 | $3.90 | 36,800 | — | — |
| 1976-03-17 | $3.83 | $3.85 | 29,600 | — | — |
| 1976-03-16 | $3.89 | $3.91 | 61,600 | — | — |
| 1976-03-15 | $3.75 | $3.77 | 72,800 | — | — |
| 1976-03-12 | $3.86 | $3.88 | 61,600 | — | — |
| 1976-03-11 | $3.88 | $3.90 | 45,600 | — | — |
| 1976-03-10 | $4.09 | $4.12 | 160,800 | — | — |
| 1976-03-09 | $4.17 | $4.20 | 60,000 | — | — |
| 1976-03-08 | $4.08 | $4.10 | 323,200 | — | — |
| 1976-03-05 | $4.11 | $4.13 | 48,800 | — | — |
| 1976-03-04 | $3.98 | $4.01 | 107,200 | — | — |
| 1976-03-03 | $4.14 | $4.16 | 79,200 | — | — |
| 1976-03-02 | $4.13 | $4.15 | 139,200 | — | — |
| 1976-03-01 | $4.00 | $4.02 | 84,800 | — | — |
| 1976-02-27 | $3.84 | $3.87 | 64,800 | — | — |
| 1976-02-26 | $3.73 | $3.76 | 81,600 | — | — |
| 1976-02-25 | $3.75 | $3.77 | 351,200 | — | — |
| 1976-02-24 | $3.59 | $3.61 | 167,200 | — | — |
| 1976-02-23 | $3.47 | $3.49 | 23,200 | — | — |
| 1976-02-20 | $3.39 | $3.41 | 241,600 | — | — |
| 1976-02-19 | $3.31 | $3.33 | 79,200 | — | — |
| 1976-02-18 | $2.94 | $2.95 | 37,600 | — | — |
| 1976-02-17 | $3.13 | $3.14 | 6,400 | — | — |
| 1976-02-13 | $3.14 | $3.16 | 29,600 | — | — |
| 1976-02-12 | $3.11 | $3.13 | 29,600 | — | — |
| 1976-02-11 | $3.02 | $3.03 | 10,400 | — | — |
| 1976-02-10 | $2.98 | $3.00 | 16,800 | — | — |
| 1976-02-09 | $2.94 | $2.95 | 5,600 | — | — |
| 1976-02-06 | $2.91 | $2.92 | 19,200 | — | — |
| 1976-02-05 | $2.92 | $2.94 | 4,800 | — | — |
| 1976-02-04 | $2.94 | $2.95 | 48,800 | — | — |
| 1976-02-03 | $3.02 | $3.03 | 22,400 | — | — |
| 1976-02-02 | $3.02 | $3.03 | 20,000 | — | — |
| 1976-01-30 | $3.02 | $3.03 | 77,600 | — | — |
| 1976-01-29 | $3.00 | $3.02 | 23,200 | — | — |
| 1976-01-28 | $2.91 | $2.92 | 57,600 | — | — |
| 1976-01-27 | $3.03 | $3.05 | 72,800 | — | — |
| 1976-01-26 | $2.94 | $2.95 | 152,000 | — | — |
| 1976-01-23 | $2.88 | $2.89 | 60,000 | — | — |
| 1976-01-22 | $2.75 | $2.77 | 25,600 | — | — |
| 1976-01-21 | $2.66 | $2.67 | 62,400 | — | — |
| 1976-01-20 | $2.59 | $2.61 | 72,800 | — | — |
| 1976-01-19 | $2.56 | $2.58 | 40,800 | — | — |
| 1976-01-16 | $2.69 | $2.70 | 16,000 | — | — |
| 1976-01-15 | $2.66 | $2.67 | 48,800 | — | — |
| 1976-01-14 | $2.73 | $2.75 | 34,400 | — | — |
| 1976-01-13 | $2.69 | $2.70 | 36,000 | — | — |
| 1976-01-12 | $2.70 | $2.72 | 17,600 | — | — |
| 1976-01-09 | $2.69 | $2.70 | 17,600 | — | — |
| 1976-01-08 | $2.69 | $2.70 | 28,800 | — | — |
| 1976-01-07 | $2.70 | $2.72 | 54,400 | — | — |
| 1976-01-06 | $2.66 | $2.67 | 45,600 | — | — |
| 1976-01-05 | $2.56 | $2.58 | 24,800 | — | — |
| 1976-01-02 | $2.48 | $2.50 | 7,200 | — | — |