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 | $5.13 | $7.63 | 429,600 | — | — |
| 1976-12-30 | $5.09 | $7.58 | 539,200 | — | — |
| 1976-12-29 | $5.02 | $7.47 | 775,200 | — | — |
| 1976-12-28 | $5.02 | $7.47 | 1,300,000 | — | — |
| 1976-12-27 | $4.97 | $7.40 | 859,200 | — | — |
| 1976-12-23 | $4.94 | $7.35 | 912,800 | — | — |
| 1976-12-22 | $4.97 | $7.40 | 1,016,000 | — | — |
| 1976-12-21 | $4.88 | $7.26 | 904,800 | — | — |
| 1976-12-20 | $4.88 | $7.26 | 610,400 | — | — |
| 1976-12-17 | $4.86 | $7.23 | 1,115,200 | — | — |
| 1976-12-16 | $4.84 | $7.21 | 560,800 | — | — |
| 1976-12-15 | $4.81 | $7.16 | 588,800 | — | — |
| 1976-12-14 | $4.80 | $7.14 | 698,400 | — | — |
| 1976-12-13 | $4.81 | $7.16 | 632,800 | — | — |
| 1976-12-10 | $4.81 | $7.16 | 891,200 | — | — |
| 1976-12-09 | $4.78 | $7.12 | 861,600 | — | — |
| 1976-12-08 | $4.78 | $7.12 | 956,000 | — | — |
| 1976-12-07 | $4.78 | $7.12 | 1,156,000 | — | — |
| 1976-12-06 | $4.72 | $7.02 | 1,277,600 | — | — |
| 1976-12-03 | $4.67 | $6.95 | 796,000 | — | — |
| 1976-12-02 | $4.61 | $6.86 | 1,132,000 | — | — |
| 1976-12-01 | $4.58 | $6.82 | 930,400 | — | — |
| 1976-11-30 | $4.53 | $6.75 | 573,600 | — | — |
| 1976-11-29 | $4.52 | $6.72 | 518,400 | — | — |
| 1976-11-26 | $4.55 | $6.77 | 602,400 | — | — |
| 1976-11-24 | $4.48 | $6.68 | 875,200 | — | — |
| 1976-11-23 | $4.44 | $6.61 | 558,400 | — | — |
| 1976-11-22 | $4.45 | $6.63 | 904,000 | — | — |
| 1976-11-19 | $4.44 | $6.61 | 984,800 | — | — |
| 1976-11-18 | $4.44 | $6.61 | 1,120,800 | — | — |
| 1976-11-17 | $4.33 | $6.44 | 717,600 | — | — |
| 1976-11-16 | $4.27 | $6.35 | 952,800 | — | — |
| 1976-11-15 | $4.23 | $6.30 | 608,800 | — | — |
| 1976-11-12 | $4.22 | $6.28 | 440,000 | — | — |
| 1976-11-11 | $4.25 | $6.33 | 520,800 | — | — |
| 1976-11-10 | $4.20 | $6.26 | 726,400 | — | — |
| 1976-11-09 | $4.27 | $6.35 | 886,400 | — | — |
| 1976-11-08 | $4.25 | $6.33 | 631,200 | — | — |
| 1976-11-05 | $4.25 | $6.33 | 1,546,400 | — | — |
| 1976-11-04 | $4.47 | $6.55 | 546,400 | — | — |
| 1976-11-03 | $4.52 | $6.62 | 1,292,800 | — | — |
| 1976-11-01 | $4.64 | $6.80 | 841,600 | — | — |
| 1976-10-29 | $4.61 | $6.76 | 628,800 | — | — |
| 1976-10-28 | $4.56 | $6.69 | 868,800 | — | — |
| 1976-10-27 | $4.55 | $6.66 | 626,400 | — | — |
| 1976-10-26 | $4.52 | $6.62 | 350,400 | — | — |
| 1976-10-25 | $4.48 | $6.57 | 490,400 | — | — |
| 1976-10-22 | $4.44 | $6.50 | 387,200 | — | — |
| 1976-10-21 | $4.45 | $6.53 | 412,800 | — | — |
| 1976-10-20 | $4.44 | $6.50 | 564,800 | — | — |
| 1976-10-19 | $4.44 | $6.50 | 320,800 | — | — |
| 1976-10-18 | $4.42 | $6.48 | 412,000 | — | — |
| 1976-10-15 | $4.38 | $6.41 | 638,400 | — | — |
| 1976-10-14 | $4.44 | $6.50 | 744,000 | — | — |
| 1976-10-13 | $4.50 | $6.60 | 1,305,600 | — | — |
| 1976-10-12 | $4.48 | $6.57 | 668,800 | — | — |
| 1976-10-11 | $4.52 | $6.62 | 586,400 | — | — |
| 1976-10-08 | $4.58 | $6.71 | 652,800 | — | — |
| 1976-10-07 | $4.56 | $6.69 | 1,243,200 | — | — |
| 1976-10-06 | $4.59 | $6.73 | 874,400 | — | — |
| 1976-10-05 | $4.63 | $6.78 | 568,800 | — | — |
| 1976-10-04 | $4.66 | $6.82 | 718,400 | — | — |
| 1976-10-01 | $4.66 | $6.82 | 795,200 | — | — |
| 1976-09-30 | $4.69 | $6.87 | 476,800 | — | — |
| 1976-09-29 | $4.72 | $6.92 | 701,600 | — | — |
| 1976-09-28 | $4.83 | $7.08 | 488,000 | — | — |
| 1976-09-27 | $4.88 | $7.15 | 552,800 | — | — |
| 1976-09-24 | $4.84 | $7.10 | 536,000 | — | — |
| 1976-09-23 | $4.88 | $7.15 | 935,200 | — | — |
| 1976-09-22 | $4.84 | $7.10 | 1,227,200 | — | — |
| 1976-09-21 | $4.84 | $7.10 | 1,322,400 | — | — |
| 1976-09-20 | $4.73 | $6.94 | 876,800 | — | — |
| 1976-09-17 | $4.72 | $6.92 | 959,200 | — | — |
| 1976-09-16 | $4.78 | $7.01 | 500,000 | — | — |
| 1976-09-15 | $4.72 | $6.92 | 644,800 | — | — |
| 1976-09-14 | $4.72 | $6.92 | 262,400 | — | — |
| 1976-09-13 | $4.72 | $6.92 | 516,800 | — | — |
| 1976-09-10 | $4.69 | $6.87 | 589,600 | — | — |
| 1976-09-09 | $4.70 | $6.89 | 882,400 | — | — |
| 1976-09-08 | $4.73 | $6.94 | 320,800 | — | — |
| 1976-09-07 | $4.72 | $6.92 | 630,400 | — | — |
| 1976-09-03 | $4.69 | $6.87 | 461,600 | — | — |
| 1976-09-02 | $4.72 | $6.92 | 664,000 | — | — |
| 1976-09-01 | $4.72 | $6.92 | 443,200 | — | — |
| 1976-08-31 | $4.69 | $6.87 | 496,000 | — | — |
| 1976-08-30 | $4.63 | $6.78 | 328,000 | — | — |
| 1976-08-27 | $4.58 | $6.71 | 242,400 | — | — |
| 1976-08-26 | $4.58 | $6.71 | 382,400 | — | — |
| 1976-08-25 | $4.61 | $6.76 | 436,800 | — | — |
| 1976-08-24 | $4.59 | $6.73 | 432,000 | — | — |
| 1976-08-23 | $4.66 | $6.82 | 668,800 | — | — |
| 1976-08-20 | $4.69 | $6.87 | 416,000 | — | — |
| 1976-08-19 | $4.72 | $6.92 | 509,600 | — | — |
| 1976-08-18 | $4.77 | $6.99 | 944,000 | — | — |
| 1976-08-17 | $4.77 | $6.99 | 465,600 | — | — |
| 1976-08-16 | $4.77 | $6.99 | 847,200 | — | — |
| 1976-08-13 | $4.77 | $6.99 | 496,000 | — | — |
| 1976-08-12 | $4.73 | $6.94 | 417,600 | — | — |
| 1976-08-11 | $4.70 | $6.89 | 740,800 | — | — |
| 1976-08-10 | $4.72 | $6.92 | 557,600 | — | — |
| 1976-08-09 | $4.73 | $6.94 | 606,400 | — | — |
| 1976-08-06 | $4.78 | $6.91 | 453,600 | — | — |
| 1976-08-05 | $4.72 | $6.82 | 412,800 | — | — |
| 1976-08-04 | $4.75 | $6.86 | 535,200 | — | — |
| 1976-08-03 | $4.75 | $6.86 | 395,200 | — | — |
| 1976-08-02 | $4.73 | $6.84 | 411,200 | — | — |
| 1976-07-30 | $4.73 | $6.84 | 398,400 | — | — |
| 1976-07-29 | $4.70 | $6.79 | 306,400 | — | — |
| 1976-07-28 | $4.70 | $6.79 | 384,800 | — | — |
| 1976-07-27 | $4.69 | $6.77 | 627,200 | — | — |
| 1976-07-26 | $4.75 | $6.86 | 320,000 | — | — |
| 1976-07-23 | $4.75 | $6.86 | 424,000 | — | — |
| 1976-07-22 | $4.72 | $6.82 | 327,200 | — | — |
| 1976-07-21 | $4.73 | $6.84 | 386,400 | — | — |
| 1976-07-20 | $4.72 | $6.82 | 531,200 | — | — |
| 1976-07-19 | $4.73 | $6.84 | 613,600 | — | — |
| 1976-07-16 | $4.70 | $6.79 | 485,600 | — | — |
| 1976-07-15 | $4.73 | $6.84 | 1,421,600 | — | — |
| 1976-07-14 | $4.78 | $6.91 | 1,202,400 | — | — |
| 1976-07-13 | $4.77 | $6.88 | 1,546,400 | — | — |
| 1976-07-12 | $4.73 | $6.84 | 1,036,800 | — | — |
| 1976-07-09 | $4.83 | $6.97 | 2,028,000 | — | — |
| 1976-07-08 | $4.83 | $6.97 | 1,027,200 | — | — |
| 1976-07-07 | $4.73 | $6.84 | 416,000 | — | — |
| 1976-07-06 | $4.73 | $6.84 | 416,000 | — | — |
| 1976-07-02 | $4.73 | $6.84 | 556,000 | — | — |
| 1976-07-01 | $4.73 | $6.84 | 949,600 | — | — |
| 1976-06-30 | $4.75 | $6.86 | 707,200 | — | — |
| 1976-06-29 | $4.75 | $6.86 | 660,800 | — | — |
| 1976-06-28 | $4.72 | $6.82 | 724,000 | — | — |
| 1976-06-25 | $4.67 | $6.75 | 530,400 | — | — |
| 1976-06-24 | $4.66 | $6.73 | 723,200 | — | — |
| 1976-06-23 | $4.61 | $6.66 | 516,800 | — | — |
| 1976-06-22 | $4.66 | $6.73 | 607,200 | — | — |
| 1976-06-21 | $4.69 | $6.77 | 745,600 | — | — |
| 1976-06-18 | $4.69 | $6.77 | 820,000 | — | — |
| 1976-06-17 | $4.69 | $6.77 | 792,000 | — | — |
| 1976-06-16 | $4.67 | $6.75 | 595,200 | — | — |
| 1976-06-15 | $4.66 | $6.73 | 842,400 | — | — |
| 1976-06-14 | $4.69 | $6.77 | 719,200 | — | — |
| 1976-06-11 | $4.63 | $6.68 | 824,800 | — | — |
| 1976-06-10 | $4.64 | $6.70 | 936,000 | — | — |
| 1976-06-09 | $4.59 | $6.64 | 632,800 | — | — |
| 1976-06-08 | $4.56 | $6.59 | 784,000 | — | — |
| 1976-06-07 | $4.53 | $6.55 | 759,200 | — | — |
| 1976-06-04 | $4.56 | $6.59 | 459,200 | — | — |
| 1976-06-03 | $4.61 | $6.66 | 1,036,800 | — | — |
| 1976-06-02 | $4.63 | $6.68 | 871,200 | — | — |
| 1976-06-01 | $4.64 | $6.70 | 467,200 | — | — |
| 1976-05-28 | $4.64 | $6.70 | 957,600 | — | — |
| 1976-05-27 | $4.58 | $6.61 | 973,600 | — | — |
| 1976-05-26 | $4.48 | $6.48 | 737,600 | — | — |
| 1976-05-25 | $4.45 | $6.43 | 889,600 | — | — |
| 1976-05-24 | $4.44 | $6.41 | 666,400 | — | — |
| 1976-05-21 | $4.58 | $6.61 | 675,200 | — | — |
| 1976-05-20 | $4.63 | $6.68 | 1,286,400 | — | — |
| 1976-05-19 | $4.59 | $6.64 | 806,400 | — | — |
| 1976-05-18 | $4.53 | $6.55 | 560,800 | — | — |
| 1976-05-17 | $4.53 | $6.55 | 724,000 | — | — |
| 1976-05-14 | $4.53 | $6.55 | 671,200 | — | — |
| 1976-05-13 | $4.52 | $6.52 | 877,600 | — | — |
| 1976-05-12 | $4.55 | $6.57 | 574,400 | — | — |
| 1976-05-11 | $4.59 | $6.64 | 1,025,600 | — | — |
| 1976-05-10 | $4.61 | $6.66 | 1,274,400 | — | — |
| 1976-05-07 | $4.63 | $6.58 | 675,200 | — | — |
| 1976-05-06 | $4.61 | $6.56 | 1,195,200 | — | — |
| 1976-05-05 | $4.59 | $6.54 | 926,400 | — | — |
| 1976-05-04 | $4.56 | $6.49 | 973,600 | — | — |
| 1976-05-03 | $4.50 | $6.40 | 1,344,800 | — | — |
| 1976-04-30 | $4.53 | $6.45 | 1,607,200 | — | — |
| 1976-04-29 | $4.55 | $6.47 | 1,649,600 | — | — |
| 1976-04-28 | $4.56 | $6.49 | 843,200 | — | — |
| 1976-04-27 | $4.52 | $6.43 | 1,497,600 | — | — |
| 1976-04-26 | $4.50 | $6.40 | 871,200 | — | — |
| 1976-04-23 | $4.45 | $6.34 | 798,400 | — | — |
| 1976-04-22 | $4.45 | $6.34 | 808,800 | — | — |
| 1976-04-21 | $4.44 | $6.32 | 1,299,200 | — | — |
| 1976-04-20 | $4.41 | $6.27 | 1,379,200 | — | — |
| 1976-04-19 | $4.30 | $6.12 | 867,200 | — | — |
| 1976-04-15 | $4.27 | $6.07 | 895,200 | — | — |
| 1976-04-14 | $4.22 | $6.00 | 1,130,400 | — | — |
| 1976-04-13 | $4.28 | $6.09 | 577,600 | — | — |
| 1976-04-12 | $4.25 | $6.05 | 809,600 | — | — |
| 1976-04-09 | $4.17 | $5.94 | 750,400 | — | — |
| 1976-04-08 | $4.16 | $5.92 | 1,151,200 | — | — |
| 1976-04-07 | $4.25 | $6.05 | 894,400 | — | — |
| 1976-04-06 | $4.22 | $6.00 | 956,800 | — | — |
| 1976-04-05 | $4.17 | $5.94 | 1,636,800 | — | — |
| 1976-04-02 | $4.08 | $5.80 | 668,000 | — | — |
| 1976-04-01 | $4.13 | $5.87 | 1,636,800 | — | — |
| 1976-03-31 | $4.25 | $6.05 | 686,400 | — | — |
| 1976-03-30 | $4.22 | $6.00 | 1,019,200 | — | — |
| 1976-03-29 | $4.27 | $6.07 | 898,400 | — | — |
| 1976-03-26 | $4.28 | $6.09 | 811,200 | — | — |
| 1976-03-25 | $4.22 | $6.00 | 1,697,600 | — | — |
| 1976-03-24 | $4.20 | $5.98 | 2,030,400 | — | — |
| 1976-03-23 | $4.05 | $5.76 | 2,118,400 | — | — |
| 1976-03-22 | $3.86 | $5.49 | 732,800 | — | — |
| 1976-03-19 | $3.84 | $5.47 | 1,590,400 | — | — |
| 1976-03-18 | $3.83 | $5.45 | 648,800 | — | — |
| 1976-03-17 | $3.83 | $5.45 | 835,200 | — | — |
| 1976-03-16 | $3.81 | $5.43 | 519,200 | — | — |
| 1976-03-15 | $3.77 | $5.36 | 923,200 | — | — |
| 1976-03-12 | $3.78 | $5.38 | 1,109,600 | — | — |
| 1976-03-11 | $3.81 | $5.43 | 676,800 | — | — |
| 1976-03-10 | $3.78 | $5.38 | 867,200 | — | — |
| 1976-03-09 | $3.75 | $5.34 | 973,600 | — | — |
| 1976-03-08 | $3.73 | $5.31 | 1,295,200 | — | — |
| 1976-03-05 | $3.75 | $5.34 | 587,200 | — | — |
| 1976-03-04 | $3.73 | $5.31 | 501,600 | — | — |
| 1976-03-03 | $3.73 | $5.31 | 1,110,400 | — | — |
| 1976-03-02 | $3.83 | $5.45 | 835,200 | — | — |
| 1976-03-01 | $3.75 | $5.34 | 759,200 | — | — |
| 1976-02-27 | $3.75 | $5.34 | 648,000 | — | — |
| 1976-02-26 | $3.75 | $5.34 | 911,200 | — | — |
| 1976-02-25 | $3.77 | $5.36 | 704,000 | — | — |
| 1976-02-24 | $3.84 | $5.47 | 932,000 | — | — |
| 1976-02-23 | $3.83 | $5.45 | 1,130,400 | — | — |
| 1976-02-20 | $3.86 | $5.49 | 907,200 | — | — |
| 1976-02-19 | $3.88 | $5.51 | 828,800 | — | — |
| 1976-02-18 | $3.86 | $5.49 | 1,071,200 | — | — |
| 1976-02-17 | $3.86 | $5.49 | 968,800 | — | — |
| 1976-02-13 | $3.94 | $5.60 | 1,168,800 | — | — |
| 1976-02-12 | $3.91 | $5.56 | 700,000 | — | — |
| 1976-02-11 | $3.94 | $5.60 | 1,203,200 | — | — |
| 1976-02-10 | $3.97 | $5.65 | 732,800 | — | — |
| 1976-02-09 | $3.97 | $5.65 | 349,600 | — | — |
| 1976-02-06 | $3.95 | $5.63 | 1,363,200 | — | — |
| 1976-02-05 | $4.22 | $5.92 | 1,264,800 | — | — |
| 1976-02-04 | $4.16 | $5.83 | 1,932,000 | — | — |
| 1976-02-03 | $3.98 | $5.59 | 848,000 | — | — |
| 1976-02-02 | $3.94 | $5.52 | 540,000 | — | — |
| 1976-01-30 | $3.94 | $5.52 | 1,340,800 | — | — |
| 1976-01-29 | $3.95 | $5.54 | 1,888,000 | — | — |
| 1976-01-28 | $3.84 | $5.39 | 1,135,200 | — | — |
| 1976-01-27 | $3.88 | $5.43 | 3,073,600 | — | — |
| 1976-01-26 | $3.80 | $5.32 | 816,800 | — | — |
| 1976-01-23 | $3.75 | $5.26 | 568,800 | — | — |
| 1976-01-22 | $3.78 | $5.30 | 395,200 | — | — |
| 1976-01-21 | $3.83 | $5.37 | 634,400 | — | — |
| 1976-01-20 | $3.83 | $5.37 | 661,600 | — | — |
| 1976-01-19 | $3.86 | $5.41 | 444,800 | — | — |
| 1976-01-16 | $3.73 | $5.24 | 428,800 | — | — |
| 1976-01-15 | $3.75 | $5.26 | 676,800 | — | — |
| 1976-01-14 | $3.84 | $5.39 | 497,600 | — | — |
| 1976-01-13 | $3.75 | $5.26 | 576,800 | — | — |
| 1976-01-12 | $3.84 | $5.39 | 427,200 | — | — |
| 1976-01-09 | $3.88 | $5.43 | 336,800 | — | — |
| 1976-01-08 | $3.92 | $5.50 | 903,200 | — | — |
| 1976-01-07 | $3.86 | $5.41 | 583,200 | — | — |
| 1976-01-06 | $3.88 | $5.43 | 792,000 | — | — |
| 1976-01-05 | $3.81 | $5.35 | 584,000 | — | — |
| 1976-01-02 | $3.69 | $5.17 | 186,400 | — | — |