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
- 1972-06-01 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 | $17.22 | $18.84 | 191,181 | — | — |
| 1976-12-30 | $17.02 | $18.63 | 221,155 | — | — |
| 1976-12-29 | $16.97 | $18.57 | 286,141 | — | — |
| 1976-12-28 | $17.22 | $18.84 | 378,331 | — | — |
| 1976-12-27 | $17.17 | $18.79 | 282,363 | — | — |
| 1976-12-23 | $16.72 | $18.19 | 374,553 | — | — |
| 1976-12-22 | $16.72 | $18.19 | 478,581 | — | — |
| 1976-12-21 | $16.62 | $18.08 | 316,115 | — | — |
| 1976-12-20 | $16.58 | $18.03 | 458,178 | — | — |
| 1976-12-17 | $16.62 | $18.08 | 599,990 | — | — |
| 1976-12-16 | $16.43 | $17.87 | 591,174 | — | — |
| 1976-12-15 | $16.13 | $17.55 | 698,728 | — | — |
| 1976-12-14 | $15.93 | $17.33 | 451,378 | — | — |
| 1976-12-13 | $15.83 | $17.22 | 342,311 | — | — |
| 1976-12-10 | $15.88 | $17.28 | 365,233 | — | — |
| 1976-12-09 | $15.88 | $17.28 | 766,485 | — | — |
| 1976-12-08 | $15.48 | $16.84 | 343,319 | — | — |
| 1976-12-07 | $15.63 | $17.01 | 297,728 | — | — |
| 1976-12-06 | $15.68 | $17.06 | 209,568 | — | — |
| 1976-12-03 | $15.48 | $16.84 | 362,210 | — | — |
| 1976-12-02 | $15.28 | $16.63 | 505,533 | — | — |
| 1976-12-01 | $15.43 | $16.79 | 320,901 | — | — |
| 1976-11-30 | $15.43 | $16.79 | 348,860 | — | — |
| 1976-11-29 | $15.73 | $17.11 | 272,287 | — | — |
| 1976-11-26 | $15.93 | $17.33 | 343,319 | — | — |
| 1976-11-24 | $15.88 | $17.28 | 346,090 | — | — |
| 1976-11-23 | $15.73 | $17.11 | 533,492 | — | — |
| 1976-11-22 | $15.93 | $17.33 | 343,571 | — | — |
| 1976-11-19 | $15.83 | $17.22 | 503,770 | — | — |
| 1976-11-18 | $15.88 | $17.28 | 369,767 | — | — |
| 1976-11-17 | $15.63 | $17.01 | 311,833 | — | — |
| 1976-11-16 | $15.68 | $17.06 | 437,020 | — | — |
| 1976-11-15 | $15.63 | $17.01 | 362,210 | — | — |
| 1976-11-12 | $15.43 | $16.79 | 305,788 | — | — |
| 1976-11-11 | $15.73 | $17.11 | 268,509 | — | — |
| 1976-11-10 | $15.43 | $16.79 | 383,872 | — | — |
| 1976-11-09 | $15.38 | $16.74 | 802,001 | — | — |
| 1976-11-08 | $15.68 | $17.06 | 330,221 | — | — |
| 1976-11-05 | $15.88 | $17.28 | 493,442 | — | — |
| 1976-11-04 | $16.43 | $17.87 | 497,472 | — | — |
| 1976-11-03 | $16.58 | $18.03 | 189,921 | — | — |
| 1976-11-01 | $16.82 | $18.30 | 575,557 | — | — |
| 1976-10-29 | $17.27 | $18.79 | 388,406 | — | — |
| 1976-10-28 | $16.62 | $18.08 | 256,671 | — | — |
| 1976-10-27 | $16.77 | $18.25 | 348,357 | — | — |
| 1976-10-26 | $16.77 | $18.25 | 220,651 | — | — |
| 1976-10-25 | $16.33 | $17.76 | 133,247 | — | — |
| 1976-10-22 | $16.33 | $17.76 | 523,165 | — | — |
| 1976-10-21 | $16.33 | $17.76 | 397,474 | — | — |
| 1976-10-20 | $16.58 | $18.03 | 588,151 | — | — |
| 1976-10-19 | $16.28 | $17.71 | 468,758 | — | — |
| 1976-10-18 | $16.38 | $17.81 | 483,115 | — | — |
| 1976-10-15 | $16.08 | $17.49 | 824,419 | — | — |
| 1976-10-14 | $15.98 | $17.38 | 396,467 | — | — |
| 1976-10-13 | $16.33 | $17.76 | 774,546 | — | — |
| 1976-10-12 | $16.13 | $17.55 | 556,665 | — | — |
| 1976-10-11 | $16.08 | $17.49 | 428,204 | — | — |
| 1976-10-08 | $16.13 | $17.55 | 429,715 | — | — |
| 1976-10-07 | $16.38 | $17.81 | 763,715 | — | — |
| 1976-10-06 | $16.18 | $17.60 | 1,139,275 | — | — |
| 1976-10-05 | $16.33 | $17.76 | 728,955 | — | — |
| 1976-10-04 | $16.62 | $18.08 | 516,616 | — | — |
| 1976-10-01 | $17.27 | $18.79 | 506,540 | — | — |
| 1976-09-30 | $17.67 | $19.22 | 229,215 | — | — |
| 1976-09-29 | $17.47 | $19.00 | 705,529 | — | — |
| 1976-09-28 | $17.96 | $19.54 | 361,707 | — | — |
| 1976-09-27 | $18.21 | $19.81 | 319,138 | — | — |
| 1976-09-24 | $18.16 | $19.76 | 338,029 | — | — |
| 1976-09-23 | $18.61 | $20.14 | 319,642 | — | — |
| 1976-09-22 | $18.86 | $20.40 | 418,633 | — | — |
| 1976-09-21 | $18.66 | $20.19 | 460,445 | — | — |
| 1976-09-20 | $18.21 | $19.71 | 176,571 | — | — |
| 1976-09-17 | $18.21 | $19.71 | 499,488 | — | — |
| 1976-09-16 | $18.11 | $19.60 | 285,134 | — | — |
| 1976-09-15 | $17.77 | $19.22 | 302,514 | — | — |
| 1976-09-14 | $17.67 | $19.12 | 288,660 | — | — |
| 1976-09-13 | $17.72 | $19.17 | 731,725 | — | — |
| 1976-09-10 | $18.21 | $19.71 | 670,265 | — | — |
| 1976-09-09 | $18.51 | $20.03 | 307,048 | — | — |
| 1976-09-08 | $18.86 | $20.40 | 623,415 | — | — |
| 1976-09-07 | $18.66 | $20.19 | 352,387 | — | — |
| 1976-09-03 | $18.51 | $20.03 | 201,256 | — | — |
| 1976-09-02 | $18.26 | $19.76 | 298,735 | — | — |
| 1976-09-01 | $18.41 | $19.92 | 455,408 | — | — |
| 1976-08-31 | $17.87 | $19.33 | 333,747 | — | — |
| 1976-08-30 | $17.52 | $18.95 | 387,903 | — | — |
| 1976-08-27 | $17.67 | $19.12 | 378,331 | — | — |
| 1976-08-26 | $17.52 | $18.95 | 449,362 | — | — |
| 1976-08-25 | $18.11 | $19.60 | 255,663 | — | — |
| 1976-08-24 | $17.67 | $19.12 | 210,072 | — | — |
| 1976-08-23 | $17.77 | $19.22 | 199,997 | — | — |
| 1976-08-20 | $17.87 | $19.33 | 277,325 | — | — |
| 1976-08-19 | $18.06 | $19.55 | 285,637 | — | — |
| 1976-08-18 | $18.11 | $19.60 | 405,283 | — | — |
| 1976-08-17 | $18.06 | $19.55 | 444,073 | — | — |
| 1976-08-16 | $17.77 | $19.22 | 432,990 | — | — |
| 1976-08-13 | $17.77 | $19.22 | 449,362 | — | — |
| 1976-08-12 | $17.96 | $19.44 | 438,783 | — | — |
| 1976-08-11 | $17.72 | $19.17 | 687,897 | — | — |
| 1976-08-10 | $17.77 | $19.22 | 630,468 | — | — |
| 1976-08-09 | $17.47 | $18.90 | 334,503 | — | — |
| 1976-08-06 | $17.67 | $19.12 | 834,998 | — | — |
| 1976-08-05 | $17.47 | $18.90 | 664,976 | — | — |
| 1976-08-04 | $17.96 | $19.44 | 760,188 | — | — |
| 1976-08-03 | $18.21 | $19.71 | 484,374 | — | — |
| 1976-08-02 | $18.06 | $19.55 | 409,565 | — | — |
| 1976-07-30 | $18.61 | $20.14 | 349,868 | — | — |
| 1976-07-29 | $18.36 | $19.87 | 189,921 | — | — |
| 1976-07-28 | $18.81 | $20.35 | 377,323 | — | — |
| 1976-07-27 | $18.91 | $20.46 | 257,426 | — | — |
| 1976-07-26 | $19.06 | $20.62 | 278,836 | — | — |
| 1976-07-23 | $19.06 | $20.62 | 263,471 | — | — |
| 1976-07-22 | $19.01 | $20.57 | 437,020 | — | — |
| 1976-07-21 | $18.96 | $20.51 | 363,218 | — | — |
| 1976-07-20 | $18.76 | $20.30 | 421,907 | — | — |
| 1976-07-19 | $18.61 | $20.14 | 258,434 | — | — |
| 1976-07-16 | $18.41 | $19.92 | 466,743 | — | — |
| 1976-07-15 | $18.36 | $19.87 | 444,829 | — | — |
| 1976-07-14 | $18.86 | $20.40 | 429,715 | — | — |
| 1976-07-13 | $18.61 | $20.14 | 461,201 | — | — |
| 1976-07-12 | $19.06 | $20.62 | 378,079 | — | — |
| 1976-07-09 | $18.96 | $20.51 | 428,456 | — | — |
| 1976-07-08 | $18.36 | $19.87 | 717,116 | — | — |
| 1976-07-07 | $18.36 | $19.87 | 481,100 | — | — |
| 1976-07-06 | $18.26 | $19.76 | 543,315 | — | — |
| 1976-07-02 | $18.41 | $19.92 | 1,085,372 | — | — |
| 1976-07-01 | $17.96 | $19.44 | 938,019 | — | — |
| 1976-06-30 | $19.11 | $20.67 | 359,943 | — | — |
| 1976-06-29 | $18.81 | $20.35 | 512,082 | — | — |
| 1976-06-28 | $19.35 | $20.94 | 309,315 | — | — |
| 1976-06-25 | $19.65 | $21.26 | 476,314 | — | — |
| 1976-06-24 | $19.90 | $21.53 | 291,179 | — | — |
| 1976-06-23 | $20.25 | $21.80 | 350,372 | — | — |
| 1976-06-22 | $20.25 | $21.80 | 544,575 | — | — |
| 1976-06-21 | $20.55 | $22.12 | 379,842 | — | — |
| 1976-06-18 | $20.35 | $21.91 | 487,145 | — | — |
| 1976-06-17 | $19.65 | $21.16 | 360,951 | — | — |
| 1976-06-16 | $19.25 | $20.73 | 298,735 | — | — |
| 1976-06-15 | $19.11 | $20.57 | 332,488 | — | — |
| 1976-06-14 | $19.40 | $20.89 | 428,456 | — | — |
| 1976-06-11 | $19.01 | $20.47 | 504,021 | — | — |
| 1976-06-10 | $18.91 | $20.36 | 648,351 | — | — |
| 1976-06-09 | $18.76 | $20.20 | 457,171 | — | — |
| 1976-06-08 | $19.35 | $20.84 | 407,801 | — | — |
| 1976-06-07 | $19.33 | $20.81 | 378,835 | — | — |
| 1976-06-04 | $19.25 | $20.73 | 560,696 | — | — |
| 1976-06-03 | $19.70 | $21.21 | 408,557 | — | — |
| 1976-06-02 | $19.70 | $21.21 | 671,021 | — | — |
| 1976-06-01 | $19.70 | $21.21 | 587,395 | — | — |
| 1976-05-28 | $19.58 | $21.08 | 1,291,665 | — | — |
| 1976-05-27 | $19.45 | $20.95 | 1,425,164 | — | — |
| 1976-05-26 | $20.35 | $21.91 | 1,134,489 | — | — |
| 1976-05-25 | $21.36 | $23.00 | 349,112 | — | — |
| 1976-05-24 | $21.44 | $23.08 | 293,194 | — | — |
| 1976-05-21 | $21.69 | $23.35 | 201,004 | — | — |
| 1976-05-20 | $21.81 | $23.48 | 177,327 | — | — |
| 1976-05-19 | $21.61 | $23.27 | 261,960 | — | — |
| 1976-05-18 | $21.54 | $23.19 | 165,236 | — | — |
| 1976-05-17 | $21.51 | $23.16 | 243,824 | — | — |
| 1976-05-14 | $21.61 | $23.27 | 270,020 | — | — |
| 1976-05-13 | $21.69 | $23.35 | 162,214 | — | — |
| 1976-05-12 | $21.81 | $23.48 | 271,028 | — | — |
| 1976-05-11 | $21.93 | $23.62 | 377,323 | — | — |
| 1976-05-10 | $22.03 | $23.72 | 436,264 | — | — |
| 1976-05-07 | $21.49 | $23.14 | 229,215 | — | — |
| 1976-05-06 | $21.44 | $23.08 | 166,244 | — | — |
| 1976-05-05 | $21.24 | $22.87 | 310,322 | — | — |
| 1976-05-04 | $21.51 | $23.16 | 243,321 | — | — |
| 1976-05-03 | $21.36 | $23.00 | 248,862 | — | — |
| 1976-04-30 | $21.31 | $22.95 | 198,989 | — | — |
| 1976-04-29 | $21.56 | $23.22 | 298,735 | — | — |
| 1976-04-28 | $21.81 | $23.48 | 291,179 | — | — |
| 1976-04-27 | $21.61 | $23.27 | 233,749 | — | — |
| 1976-04-26 | $21.76 | $23.43 | 187,906 | — | — |
| 1976-04-23 | $21.69 | $23.35 | 265,487 | — | — |
| 1976-04-22 | $21.89 | $23.56 | 288,660 | — | — |
| 1976-04-21 | $22.03 | $23.72 | 279,592 | — | — |
| 1976-04-20 | $22.03 | $23.72 | 350,120 | — | — |
| 1976-04-19 | $21.66 | $23.32 | 183,372 | — | — |
| 1976-04-15 | $21.54 | $23.19 | 125,439 | — | — |
| 1976-04-14 | $21.54 | $23.19 | 299,239 | — | — |
| 1976-04-13 | $21.51 | $23.16 | 291,179 | — | — |
| 1976-04-12 | $21.39 | $23.03 | 290,675 | — | — |
| 1976-04-09 | $21.36 | $23.00 | 221,155 | — | — |
| 1976-04-08 | $21.36 | $23.00 | 304,277 | — | — |
| 1976-04-07 | $21.69 | $23.35 | 260,449 | — | — |
| 1976-04-06 | $22.01 | $23.70 | 264,983 | — | — |
| 1976-04-05 | $21.96 | $23.64 | 273,547 | — | — |
| 1976-04-02 | $21.61 | $23.27 | 222,666 | — | — |
| 1976-04-01 | $21.49 | $23.14 | 241,809 | — | — |
| 1976-03-31 | $21.36 | $23.00 | 398,482 | — | — |
| 1976-03-30 | $20.87 | $22.47 | 326,946 | — | — |
| 1976-03-29 | $20.79 | $22.39 | 245,840 | — | — |
| 1976-03-26 | $20.92 | $22.52 | 241,809 | — | — |
| 1976-03-25 | $21.36 | $23.00 | 319,390 | — | — |
| 1976-03-24 | $21.66 | $23.24 | 434,753 | — | — |
| 1976-03-23 | $21.36 | $22.92 | 392,940 | — | — |
| 1976-03-22 | $20.92 | $22.44 | 260,953 | — | — |
| 1976-03-19 | $20.92 | $22.44 | 372,286 | — | — |
| 1976-03-18 | $20.69 | $22.20 | 546,590 | — | — |
| 1976-03-17 | $21.07 | $22.60 | 425,182 | — | — |
| 1976-03-16 | $21.39 | $22.95 | 703,766 | — | — |
| 1976-03-15 | $21.61 | $23.19 | 679,585 | — | — |
| 1976-03-12 | $22.36 | $23.98 | 566,741 | — | — |
| 1976-03-11 | $22.70 | $24.36 | 363,218 | — | — |
| 1976-03-10 | $22.43 | $24.06 | 166,244 | — | — |
| 1976-03-09 | $22.21 | $23.82 | 264,479 | — | — |
| 1976-03-08 | $22.18 | $23.80 | 178,838 | — | — |
| 1976-03-05 | $21.93 | $23.53 | 334,503 | — | — |
| 1976-03-04 | $21.74 | $23.32 | 380,346 | — | — |
| 1976-03-03 | $21.96 | $23.56 | 328,458 | — | — |
| 1976-03-02 | $22.06 | $23.66 | 189,921 | — | — |
| 1976-03-01 | $22.03 | $23.64 | 152,642 | — | — |
| 1976-02-27 | $22.01 | $23.61 | 272,036 | — | — |
| 1976-02-26 | $21.93 | $23.53 | 184,380 | — | — |
| 1976-02-25 | $22.28 | $23.90 | 292,690 | — | — |
| 1976-02-24 | $22.33 | $23.96 | 423,166 | — | — |
| 1976-02-23 | $21.96 | $23.56 | 220,147 | — | — |
| 1976-02-20 | $22.21 | $23.82 | 199,997 | — | — |
| 1976-02-19 | $22.11 | $23.72 | 289,164 | — | — |
| 1976-02-18 | $21.44 | $23.00 | 346,593 | — | — |
| 1976-02-17 | $21.36 | $22.92 | 251,885 | — | — |
| 1976-02-13 | $21.69 | $23.26 | 183,372 | — | — |
| 1976-02-12 | $21.74 | $23.32 | 227,200 | — | — |
| 1976-02-11 | $21.76 | $23.34 | 458,430 | — | — |
| 1976-02-10 | $21.17 | $22.71 | 275,562 | — | — |
| 1976-02-09 | $20.87 | $22.39 | 227,200 | — | — |
| 1976-02-06 | $20.99 | $22.52 | 391,429 | — | — |
| 1976-02-05 | $21.14 | $22.68 | 270,524 | — | — |
| 1976-02-04 | $21.44 | $23.00 | 282,111 | — | — |
| 1976-02-03 | $21.49 | $23.05 | 301,758 | — | — |
| 1976-02-02 | $21.44 | $23.00 | 229,719 | — | — |
| 1976-01-30 | $21.51 | $23.08 | 692,683 | — | — |
| 1976-01-29 | $21.04 | $22.57 | 478,077 | — | — |
| 1976-01-28 | $20.72 | $22.23 | 578,831 | — | — |
| 1976-01-27 | $20.92 | $22.44 | 476,566 | — | — |
| 1976-01-26 | $21.22 | $22.76 | 387,399 | — | — |
| 1976-01-23 | $20.87 | $22.39 | 300,247 | — | — |
| 1976-01-22 | $21.04 | $22.57 | 317,375 | — | — |
| 1976-01-21 | $21.09 | $22.63 | 381,354 | — | — |
| 1976-01-20 | $21.24 | $22.79 | 307,803 | — | — |
| 1976-01-19 | $20.92 | $22.44 | 382,361 | — | — |
| 1976-01-16 | $20.47 | $21.96 | 338,029 | — | — |
| 1976-01-15 | $20.17 | $21.64 | 683,615 | — | — |
| 1976-01-14 | $20.25 | $21.72 | 292,186 | — | — |
| 1976-01-13 | $19.78 | $21.22 | 570,771 | — | — |
| 1976-01-12 | $19.90 | $21.35 | 391,933 | — | — |
| 1976-01-09 | $19.58 | $21.00 | 245,336 | — | — |
| 1976-01-08 | $19.58 | $21.00 | 621,652 | — | — |
| 1976-01-07 | $19.25 | $20.66 | 1,018,622 | — | — |
| 1976-01-06 | $19.33 | $20.74 | 467,498 | — | — |
| 1976-01-05 | $18.63 | $19.99 | 246,847 | — | — |
| 1976-01-02 | $18.51 | $19.86 | 176,319 | — | — |