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 | $8.92 | $12.24 | 118,861 | — | — |
| 1976-12-30 | $8.89 | $12.20 | 118,861 | — | — |
| 1976-12-29 | $8.89 | $12.20 | 144,484 | — | — |
| 1976-12-28 | $8.92 | $12.24 | 119,217 | — | — |
| 1976-12-27 | $8.89 | $12.20 | 498,932 | — | — |
| 1976-12-23 | $8.85 | $12.15 | 219,929 | — | — |
| 1976-12-22 | $8.85 | $12.15 | 267,972 | — | — |
| 1976-12-21 | $8.68 | $11.91 | 267,616 | — | — |
| 1976-12-20 | $8.61 | $11.81 | 116,370 | — | — |
| 1976-12-17 | $8.61 | $11.81 | 176,868 | — | — |
| 1976-12-16 | $8.64 | $11.86 | 250,178 | — | — |
| 1976-12-15 | $8.75 | $12.00 | 304,982 | — | — |
| 1976-12-14 | $8.89 | $12.20 | 725,623 | — | — |
| 1976-12-13 | $9.06 | $12.44 | 192,883 | — | — |
| 1976-12-10 | $9.10 | $12.48 | 190,391 | — | — |
| 1976-12-09 | $9.10 | $12.48 | 134,520 | — | — |
| 1976-12-08 | $8.89 | $12.20 | 122,420 | — | — |
| 1976-12-07 | $8.89 | $12.20 | 154,093 | — | — |
| 1976-12-06 | $8.99 | $12.34 | 263,345 | — | — |
| 1976-12-03 | $8.85 | $12.15 | 204,626 | — | — |
| 1976-12-02 | $8.82 | $12.10 | 213,879 | — | — |
| 1976-12-01 | $8.85 | $12.15 | 359,075 | — | — |
| 1976-11-30 | $8.92 | $12.24 | 193,238 | — | — |
| 1976-11-29 | $8.96 | $12.29 | 241,281 | — | — |
| 1976-11-26 | $9.06 | $12.44 | 121,708 | — | — |
| 1976-11-24 | $8.92 | $12.24 | 571,174 | — | — |
| 1976-11-23 | $8.68 | $11.91 | 259,431 | — | — |
| 1976-11-22 | $8.57 | $11.76 | 461,210 | — | — |
| 1976-11-19 | $8.32 | $11.42 | 349,110 | — | — |
| 1976-11-18 | $8.22 | $11.28 | 207,473 | — | — |
| 1976-11-17 | $8.22 | $11.28 | 118,861 | — | — |
| 1976-11-16 | $8.22 | $11.28 | 419,573 | — | — |
| 1976-11-15 | $8.15 | $11.18 | 144,840 | — | — |
| 1976-11-12 | $8.18 | $11.06 | 153,025 | — | — |
| 1976-11-11 | $8.08 | $10.92 | 124,911 | — | — |
| 1976-11-10 | $8.15 | $11.01 | 112,811 | — | — |
| 1976-11-09 | $8.15 | $11.01 | 134,164 | — | — |
| 1976-11-08 | $8.11 | $10.97 | 375,445 | — | — |
| 1976-11-05 | $8.15 | $11.01 | 145,907 | — | — |
| 1976-11-04 | $8.32 | $11.25 | 364,769 | — | — |
| 1976-11-03 | $8.08 | $10.92 | 156,228 | — | — |
| 1976-11-01 | $8.25 | $11.16 | 349,466 | — | — |
| 1976-10-29 | $8.04 | $10.87 | 198,932 | — | — |
| 1976-10-28 | $7.87 | $10.63 | 205,694 | — | — |
| 1976-10-27 | $7.76 | $10.49 | 105,694 | — | — |
| 1976-10-26 | $7.87 | $10.63 | 191,103 | — | — |
| 1976-10-25 | $7.76 | $10.49 | 108,541 | — | — |
| 1976-10-22 | $7.69 | $10.40 | 93,594 | — | — |
| 1976-10-21 | $7.73 | $10.44 | 221,352 | — | — |
| 1976-10-20 | $7.73 | $10.44 | 60,854 | — | — |
| 1976-10-19 | $7.76 | $10.49 | 178,648 | — | — |
| 1976-10-18 | $7.76 | $10.49 | 253,737 | — | — |
| 1976-10-15 | $7.76 | $10.49 | 259,786 | — | — |
| 1976-10-14 | $7.83 | $10.59 | 357,651 | — | — |
| 1976-10-13 | $7.87 | $10.63 | 184,698 | — | — |
| 1976-10-12 | $7.62 | $10.30 | 76,868 | — | — |
| 1976-10-11 | $7.69 | $10.40 | 53,381 | — | — |
| 1976-10-08 | $7.87 | $10.63 | 96,085 | — | — |
| 1976-10-07 | $7.80 | $10.54 | 156,940 | — | — |
| 1976-10-06 | $7.83 | $10.59 | 197,865 | — | — |
| 1976-10-05 | $7.90 | $10.68 | 144,484 | — | — |
| 1976-10-04 | $7.90 | $10.68 | 187,900 | — | — |
| 1976-10-01 | $7.87 | $10.63 | 134,875 | — | — |
| 1976-09-30 | $7.83 | $10.59 | 73,665 | — | — |
| 1976-09-29 | $7.87 | $10.63 | 72,598 | — | — |
| 1976-09-28 | $7.87 | $10.63 | 145,552 | — | — |
| 1976-09-27 | $7.87 | $10.63 | 101,068 | — | — |
| 1976-09-24 | $7.87 | $10.63 | 145,196 | — | — |
| 1976-09-23 | $7.87 | $10.63 | 529,893 | — | — |
| 1976-09-22 | $8.04 | $10.87 | 384,342 | — | — |
| 1976-09-21 | $7.90 | $10.68 | 233,096 | — | — |
| 1976-09-20 | $7.80 | $10.54 | 338,078 | — | — |
| 1976-09-17 | $7.66 | $10.35 | 280,783 | — | — |
| 1976-09-16 | $7.76 | $10.49 | 332,384 | — | — |
| 1976-09-15 | $7.38 | $9.97 | 95,374 | — | — |
| 1976-09-14 | $7.55 | $10.21 | 109,253 | — | — |
| 1976-09-13 | $7.48 | $10.11 | 132,740 | — | — |
| 1976-09-10 | $7.62 | $10.30 | 135,587 | — | — |
| 1976-09-09 | $7.52 | $10.16 | 135,943 | — | — |
| 1976-09-08 | $7.69 | $10.40 | 179,359 | — | — |
| 1976-09-07 | $7.80 | $10.54 | 290,036 | — | — |
| 1976-09-03 | $7.69 | $10.40 | 184,698 | — | — |
| 1976-09-02 | $7.45 | $10.06 | 104,270 | — | — |
| 1976-09-01 | $7.48 | $10.11 | 124,199 | — | — |
| 1976-08-31 | $7.38 | $9.97 | 85,409 | — | — |
| 1976-08-30 | $7.31 | $9.87 | 56,228 | — | — |
| 1976-08-27 | $7.31 | $9.87 | 61,210 | — | — |
| 1976-08-26 | $7.34 | $9.92 | 133,096 | — | — |
| 1976-08-25 | $7.45 | $10.06 | 172,242 | — | — |
| 1976-08-24 | $7.34 | $9.92 | 111,388 | — | — |
| 1976-08-23 | $7.20 | $9.73 | 187,544 | — | — |
| 1976-08-20 | $7.17 | $9.68 | 175,445 | — | — |
| 1976-08-19 | $7.17 | $9.68 | 141,281 | — | — |
| 1976-08-18 | $7.24 | $9.78 | 51,246 | — | — |
| 1976-08-17 | $7.34 | $9.92 | 234,164 | — | — |
| 1976-08-16 | $7.34 | $9.92 | 102,491 | — | — |
| 1976-08-13 | $7.45 | $9.92 | 73,665 | — | — |
| 1976-08-12 | $7.38 | $9.82 | 64,413 | — | — |
| 1976-08-11 | $7.52 | $10.01 | 164,057 | — | — |
| 1976-08-10 | $7.45 | $9.92 | 264,769 | — | — |
| 1976-08-09 | $7.52 | $10.01 | 87,189 | — | — |
| 1976-08-06 | $7.48 | $9.96 | 116,726 | — | — |
| 1976-08-05 | $7.45 | $9.92 | 86,121 | — | — |
| 1976-08-04 | $7.48 | $9.96 | 257,651 | — | — |
| 1976-08-03 | $7.38 | $9.82 | 233,808 | — | — |
| 1976-08-02 | $7.27 | $9.68 | 250,178 | — | — |
| 1976-07-30 | $7.03 | $9.36 | 73,665 | — | — |
| 1976-07-29 | $7.03 | $9.36 | 122,776 | — | — |
| 1976-07-28 | $6.95 | $9.26 | 100,356 | — | — |
| 1976-07-27 | $6.95 | $9.26 | 66,192 | — | — |
| 1976-07-26 | $6.99 | $9.31 | 97,865 | — | — |
| 1976-07-23 | $6.95 | $9.26 | 700,712 | — | — |
| 1976-07-22 | $6.99 | $9.31 | 103,915 | — | — |
| 1976-07-21 | $6.95 | $9.26 | 136,299 | — | — |
| 1976-07-20 | $6.92 | $9.21 | 230,249 | — | — |
| 1976-07-19 | $6.81 | $9.07 | 124,199 | — | — |
| 1976-07-16 | $6.74 | $8.98 | 574,733 | — | — |
| 1976-07-15 | $6.85 | $9.12 | 171,886 | — | — |
| 1976-07-14 | $6.71 | $8.93 | 182,562 | — | — |
| 1976-07-13 | $6.71 | $8.93 | 50,178 | — | — |
| 1976-07-12 | $6.53 | $8.70 | 154,448 | — | — |
| 1976-07-09 | $6.67 | $8.89 | 58,719 | — | — |
| 1976-07-08 | $6.71 | $8.93 | 94,662 | — | — |
| 1976-07-07 | $6.64 | $8.84 | 76,868 | — | — |
| 1976-07-06 | $6.57 | $8.75 | 85,409 | — | — |
| 1976-07-02 | $6.53 | $8.70 | 20,285 | — | — |
| 1976-07-01 | $6.50 | $8.65 | 800,712 | — | — |
| 1976-06-30 | $6.60 | $8.79 | 51,246 | — | — |
| 1976-06-29 | $6.60 | $8.79 | 58,363 | — | — |
| 1976-06-28 | $6.53 | $8.70 | 58,363 | — | — |
| 1976-06-25 | $6.60 | $8.79 | 140,569 | — | — |
| 1976-06-24 | $6.36 | $8.47 | 233,096 | — | — |
| 1976-06-23 | $6.29 | $8.37 | 90,036 | — | — |
| 1976-06-22 | $6.25 | $8.33 | 143,772 | — | — |
| 1976-06-21 | $6.43 | $8.56 | 56,584 | — | — |
| 1976-06-18 | $6.39 | $8.51 | 97,865 | — | — |
| 1976-06-17 | $6.32 | $8.42 | 153,737 | — | — |
| 1976-06-16 | $6.32 | $8.42 | 177,580 | — | — |
| 1976-06-15 | $6.39 | $8.51 | 133,808 | — | — |
| 1976-06-14 | $6.50 | $8.65 | 100,712 | — | — |
| 1976-06-11 | $6.57 | $8.75 | 48,043 | — | — |
| 1976-06-10 | $6.46 | $8.61 | 73,310 | — | — |
| 1976-06-09 | $6.32 | $8.42 | 43,772 | — | — |
| 1976-06-08 | $6.39 | $8.51 | 71,530 | — | — |
| 1976-06-07 | $6.43 | $8.56 | 21,352 | — | — |
| 1976-06-04 | $6.36 | $8.47 | 111,744 | — | — |
| 1976-06-03 | $6.39 | $8.51 | 65,480 | — | — |
| 1976-06-02 | $6.29 | $8.37 | 56,940 | — | — |
| 1976-06-01 | $6.22 | $8.28 | 35,943 | — | — |
| 1976-05-28 | $6.18 | $8.23 | 147,687 | — | — |
| 1976-05-27 | $6.18 | $8.23 | 76,868 | — | — |
| 1976-05-26 | $6.11 | $8.14 | 106,050 | — | — |
| 1976-05-25 | $5.90 | $7.86 | 54,093 | — | — |
| 1976-05-24 | $6.04 | $8.05 | 57,651 | — | — |
| 1976-05-21 | $6.04 | $8.05 | 137,722 | — | — |
| 1976-05-20 | $6.18 | $8.23 | 85,053 | — | — |
| 1976-05-19 | $6.11 | $8.14 | 106,050 | — | — |
| 1976-05-18 | $6.22 | $8.28 | 182,918 | — | — |
| 1976-05-17 | $6.46 | $8.61 | 145,907 | — | — |
| 1976-05-14 | $6.53 | $8.70 | 293,238 | — | — |
| 1976-05-13 | $6.67 | $8.89 | 67,260 | — | — |
| 1976-05-12 | $6.74 | $8.98 | 79,004 | — | — |
| 1976-05-11 | $6.74 | $8.98 | 97,153 | — | — |
| 1976-05-10 | $6.67 | $8.89 | 82,918 | — | — |
| 1976-05-07 | $6.81 | $8.93 | 64,769 | — | — |
| 1976-05-06 | $6.78 | $8.88 | 107,117 | — | — |
| 1976-05-05 | $6.71 | $8.79 | 99,644 | — | — |
| 1976-05-04 | $6.71 | $8.79 | 58,007 | — | — |
| 1976-05-03 | $6.71 | $8.79 | 46,619 | — | — |
| 1976-04-30 | $6.78 | $8.88 | 101,068 | — | — |
| 1976-04-29 | $6.81 | $8.93 | 229,181 | — | — |
| 1976-04-28 | $6.64 | $8.70 | 120,285 | — | — |
| 1976-04-27 | $6.71 | $8.79 | 155,872 | — | — |
| 1976-04-26 | $6.74 | $8.84 | 230,605 | — | — |
| 1976-04-23 | $6.78 | $8.88 | 182,562 | — | — |
| 1976-04-22 | $6.71 | $8.79 | 209,253 | — | — |
| 1976-04-21 | $6.81 | $8.93 | 625,623 | — | — |
| 1976-04-20 | $6.81 | $8.93 | 449,466 | — | — |
| 1976-04-19 | $6.60 | $8.65 | 241,281 | — | — |
| 1976-04-15 | $6.50 | $8.51 | 390,747 | — | — |
| 1976-04-14 | $6.25 | $8.19 | 514,591 | — | — |
| 1976-04-13 | $6.04 | $7.92 | 108,541 | — | — |
| 1976-04-12 | $5.90 | $7.73 | 117,082 | — | — |
| 1976-04-09 | $5.83 | $7.64 | 107,117 | — | — |
| 1976-04-08 | $5.87 | $7.69 | 253,025 | — | — |
| 1976-04-07 | $5.97 | $7.82 | 169,395 | — | — |
| 1976-04-06 | $6.11 | $8.01 | 101,779 | — | — |
| 1976-04-05 | $6.08 | $7.96 | 139,858 | — | — |
| 1976-04-02 | $6.04 | $7.92 | 57,651 | — | — |
| 1976-04-01 | $6.04 | $7.92 | 103,203 | — | — |
| 1976-03-31 | $5.94 | $7.78 | 395,730 | — | — |
| 1976-03-30 | $5.90 | $7.73 | 99,644 | — | — |
| 1976-03-29 | $5.97 | $7.82 | 224,911 | — | — |
| 1976-03-26 | $5.90 | $7.73 | 143,416 | — | — |
| 1976-03-25 | $5.83 | $7.64 | 143,772 | — | — |
| 1976-03-24 | $5.80 | $7.59 | 221,352 | — | — |
| 1976-03-23 | $5.87 | $7.69 | 118,861 | — | — |
| 1976-03-22 | $5.87 | $7.69 | 98,932 | — | — |
| 1976-03-19 | $5.87 | $7.69 | 252,669 | — | — |
| 1976-03-18 | $5.80 | $7.59 | 172,598 | — | — |
| 1976-03-17 | $5.80 | $7.59 | 326,690 | — | — |
| 1976-03-16 | $5.80 | $7.59 | 213,523 | — | — |
| 1976-03-15 | $5.87 | $7.69 | 137,367 | — | — |
| 1976-03-12 | $5.90 | $7.73 | 127,758 | — | — |
| 1976-03-11 | $5.97 | $7.82 | 66,904 | — | — |
| 1976-03-10 | $5.97 | $7.82 | 394,662 | — | — |
| 1976-03-09 | $5.97 | $7.82 | 184,342 | — | — |
| 1976-03-08 | $5.94 | $7.78 | 124,199 | — | — |
| 1976-03-05 | $5.90 | $7.73 | 137,011 | — | — |
| 1976-03-04 | $5.90 | $7.73 | 343,416 | — | — |
| 1976-03-03 | $6.15 | $8.05 | 226,690 | — | — |
| 1976-03-02 | $6.43 | $8.42 | 91,459 | — | — |
| 1976-03-01 | $6.43 | $8.42 | 56,228 | — | — |
| 1976-02-27 | $6.43 | $8.42 | 218,861 | — | — |
| 1976-02-26 | $6.43 | $8.42 | 117,794 | — | — |
| 1976-02-25 | $6.43 | $8.42 | 586,121 | — | — |
| 1976-02-24 | $6.43 | $8.42 | 43,416 | — | — |
| 1976-02-23 | $6.50 | $8.51 | 23,488 | — | — |
| 1976-02-20 | $6.50 | $8.51 | 21,708 | — | — |
| 1976-02-19 | $6.60 | $8.65 | 45,552 | — | — |
| 1976-02-18 | $6.46 | $8.47 | 65,480 | — | — |
| 1976-02-17 | $6.50 | $8.51 | 28,470 | — | — |
| 1976-02-13 | $6.60 | $8.65 | 143,416 | — | — |
| 1976-02-12 | $6.67 | $8.74 | 29,893 | — | — |
| 1976-02-11 | $6.67 | $8.74 | 65,836 | — | — |
| 1976-02-10 | $6.60 | $8.65 | 35,943 | — | — |
| 1976-02-09 | $6.53 | $8.56 | 61,922 | — | — |
| 1976-02-06 | $6.53 | $8.56 | 61,922 | — | — |
| 1976-02-05 | $6.78 | $8.74 | 123,843 | — | — |
| 1976-02-04 | $6.71 | $8.65 | 62,633 | — | — |
| 1976-02-03 | $6.85 | $8.83 | 63,345 | — | — |
| 1976-02-02 | $6.81 | $8.78 | 51,246 | — | — |
| 1976-01-30 | $6.64 | $8.56 | 67,616 | — | — |
| 1976-01-29 | $6.85 | $8.83 | 124,555 | — | — |
| 1976-01-28 | $6.81 | $8.78 | 34,520 | — | — |
| 1976-01-27 | $6.81 | $8.78 | 117,438 | — | — |
| 1976-01-26 | $6.81 | $8.78 | 129,893 | — | — |
| 1976-01-23 | $6.78 | $8.74 | 114,591 | — | — |
| 1976-01-22 | $6.74 | $8.69 | 218,149 | — | — |
| 1976-01-21 | $6.88 | $8.87 | 70,463 | — | — |
| 1976-01-20 | $6.88 | $8.87 | 127,046 | — | — |
| 1976-01-19 | $6.88 | $8.87 | 82,918 | — | — |
| 1976-01-16 | $6.67 | $8.60 | 111,388 | — | — |
| 1976-01-15 | $6.57 | $8.47 | 99,644 | — | — |
| 1976-01-14 | $6.60 | $8.51 | 190,036 | — | — |
| 1976-01-13 | $6.50 | $8.38 | 93,238 | — | — |
| 1976-01-12 | $6.53 | $8.42 | 323,488 | — | — |
| 1976-01-09 | $6.60 | $8.51 | 45,552 | — | — |
| 1976-01-08 | $6.57 | $8.47 | 114,591 | — | — |
| 1976-01-07 | $6.60 | $8.51 | 203,559 | — | — |
| 1976-01-06 | $6.88 | $8.87 | 160,854 | — | — |
| 1976-01-05 | $6.81 | $8.78 | 76,157 | — | — |
| 1976-01-02 | $6.67 | $8.60 | 24,911 | — | — |