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 | $5.27 | $6.18 | 123,000 | — | — |
| 1976-12-30 | $5.25 | $6.16 | 537,600 | — | — |
| 1976-12-29 | $5.17 | $6.06 | 203,400 | — | — |
| 1976-12-28 | $5.17 | $6.06 | 667,200 | — | — |
| 1976-12-27 | $5.17 | $6.06 | 280,800 | — | — |
| 1976-12-23 | $5.10 | $5.99 | 961,200 | — | — |
| 1976-12-22 | $5.23 | $6.13 | 591,000 | — | — |
| 1976-12-21 | $5.17 | $6.06 | 984,000 | — | — |
| 1976-12-20 | $5.17 | $6.06 | 613,200 | — | — |
| 1976-12-17 | $5.19 | $6.08 | 415,800 | — | — |
| 1976-12-16 | $5.21 | $6.11 | 225,000 | — | — |
| 1976-12-15 | $5.27 | $6.18 | 556,800 | — | — |
| 1976-12-14 | $5.27 | $6.18 | 647,400 | — | — |
| 1976-12-13 | $5.35 | $6.28 | 318,600 | — | — |
| 1976-12-10 | $5.31 | $6.23 | 322,200 | — | — |
| 1976-12-09 | $5.21 | $6.11 | 914,400 | — | — |
| 1976-12-08 | $5.08 | $5.96 | 750,600 | — | — |
| 1976-12-07 | $5.02 | $5.89 | 446,400 | — | — |
| 1976-12-06 | $5.04 | $5.91 | 158,400 | — | — |
| 1976-12-03 | $5.04 | $5.91 | 322,200 | — | — |
| 1976-12-02 | $5.00 | $5.86 | 367,200 | — | — |
| 1976-12-01 | $5.06 | $5.94 | 468,600 | — | — |
| 1976-11-30 | $4.96 | $5.81 | 238,800 | — | — |
| 1976-11-29 | $5.00 | $5.86 | 273,600 | — | — |
| 1976-11-26 | $4.98 | $5.84 | 153,600 | — | — |
| 1976-11-24 | $5.00 | $5.86 | 282,000 | — | — |
| 1976-11-23 | $5.04 | $5.86 | 345,600 | — | — |
| 1976-11-22 | $5.13 | $5.96 | 379,800 | — | — |
| 1976-11-19 | $5.06 | $5.88 | 381,600 | — | — |
| 1976-11-18 | $5.00 | $5.81 | 205,800 | — | — |
| 1976-11-17 | $5.00 | $5.81 | 480,600 | — | — |
| 1976-11-16 | $4.92 | $5.71 | 349,800 | — | — |
| 1976-11-15 | $5.00 | $5.81 | 341,400 | — | — |
| 1976-11-12 | $4.98 | $5.79 | 630,000 | — | — |
| 1976-11-11 | $4.94 | $5.74 | 509,400 | — | — |
| 1976-11-10 | $5.00 | $5.81 | 199,800 | — | — |
| 1976-11-09 | $5.04 | $5.86 | 343,800 | — | — |
| 1976-11-08 | $5.04 | $5.86 | 390,000 | — | — |
| 1976-11-05 | $5.00 | $5.81 | 400,800 | — | — |
| 1976-11-04 | $5.08 | $5.91 | 345,600 | — | — |
| 1976-11-03 | $5.04 | $5.86 | 244,200 | — | — |
| 1976-11-01 | $5.19 | $6.03 | 132,000 | — | — |
| 1976-10-29 | $5.27 | $6.13 | 250,200 | — | — |
| 1976-10-28 | $5.21 | $6.05 | 100,200 | — | — |
| 1976-10-27 | $5.13 | $5.96 | 164,400 | — | — |
| 1976-10-26 | $5.29 | $6.15 | 349,200 | — | — |
| 1976-10-25 | $5.06 | $5.88 | 183,000 | — | — |
| 1976-10-22 | $4.98 | $5.79 | 531,600 | — | — |
| 1976-10-21 | $5.13 | $5.96 | 419,400 | — | — |
| 1976-10-20 | $5.23 | $6.08 | 267,600 | — | — |
| 1976-10-19 | $5.06 | $5.88 | 238,200 | — | — |
| 1976-10-18 | $5.08 | $5.91 | 244,200 | — | — |
| 1976-10-15 | $5.00 | $5.81 | 226,800 | — | — |
| 1976-10-14 | $4.96 | $5.76 | 573,000 | — | — |
| 1976-10-13 | $5.00 | $5.81 | 738,600 | — | — |
| 1976-10-12 | $4.90 | $5.69 | 439,200 | — | — |
| 1976-10-11 | $4.98 | $5.79 | 705,600 | — | — |
| 1976-10-08 | $5.08 | $5.91 | 750,000 | — | — |
| 1976-10-07 | $5.13 | $5.96 | 358,200 | — | — |
| 1976-10-06 | $5.08 | $5.91 | 973,800 | — | — |
| 1976-10-05 | $5.13 | $5.96 | 1,019,400 | — | — |
| 1976-10-04 | $5.21 | $6.05 | 325,200 | — | — |
| 1976-10-01 | $5.17 | $6.00 | 505,800 | — | — |
| 1976-09-30 | $5.29 | $6.15 | 412,200 | — | — |
| 1976-09-29 | $5.40 | $6.27 | 272,400 | — | — |
| 1976-09-28 | $5.40 | $6.27 | 294,600 | — | — |
| 1976-09-27 | $5.44 | $6.32 | 327,000 | — | — |
| 1976-09-24 | $5.35 | $6.22 | 253,200 | — | — |
| 1976-09-23 | $5.31 | $6.17 | 587,400 | — | — |
| 1976-09-22 | $5.44 | $6.32 | 2,577,600 | — | — |
| 1976-09-21 | $5.67 | $6.59 | 480,000 | — | — |
| 1976-09-20 | $5.63 | $6.54 | 391,200 | — | — |
| 1976-09-17 | $5.64 | $6.55 | 270,000 | — | — |
| 1976-09-16 | $5.58 | $6.49 | 468,000 | — | — |
| 1976-09-15 | $5.65 | $6.56 | 600,000 | — | — |
| 1976-09-14 | $5.68 | $6.60 | 390,000 | — | — |
| 1976-09-13 | $5.67 | $6.59 | 122,400 | — | — |
| 1976-09-10 | $5.65 | $6.56 | 424,800 | — | — |
| 1976-09-09 | $5.60 | $6.51 | 1,015,200 | — | — |
| 1976-09-08 | $5.69 | $6.61 | 823,200 | — | — |
| 1976-09-07 | $5.64 | $6.55 | 151,200 | — | — |
| 1976-09-03 | $5.55 | $6.45 | 352,800 | — | — |
| 1976-09-02 | $5.47 | $6.36 | 127,200 | — | — |
| 1976-09-01 | $5.48 | $6.37 | 246,000 | — | — |
| 1976-08-31 | $5.43 | $6.31 | 183,600 | — | — |
| 1976-08-30 | $5.36 | $6.23 | 123,600 | — | — |
| 1976-08-27 | $5.41 | $6.28 | 391,200 | — | — |
| 1976-08-26 | $5.45 | $6.33 | 573,600 | — | — |
| 1976-08-25 | $5.46 | $6.34 | 596,400 | — | — |
| 1976-08-24 | $5.45 | $6.28 | 1,086,000 | — | — |
| 1976-08-23 | $5.42 | $6.24 | 486,000 | — | — |
| 1976-08-20 | $5.47 | $6.30 | 372,000 | — | — |
| 1976-08-19 | $5.53 | $6.37 | 819,600 | — | — |
| 1976-08-18 | $5.68 | $6.54 | 205,200 | — | — |
| 1976-08-17 | $5.71 | $6.58 | 543,600 | — | — |
| 1976-08-16 | $5.65 | $6.51 | 390,000 | — | — |
| 1976-08-13 | $5.56 | $6.41 | 255,600 | — | — |
| 1976-08-12 | $5.53 | $6.37 | 388,800 | — | — |
| 1976-08-11 | $5.54 | $6.39 | 192,000 | — | — |
| 1976-08-10 | $5.54 | $6.39 | 288,000 | — | — |
| 1976-08-09 | $5.51 | $6.35 | 120,000 | — | — |
| 1976-08-06 | $5.51 | $6.35 | 409,200 | — | — |
| 1976-08-05 | $5.56 | $6.41 | 237,600 | — | — |
| 1976-08-04 | $5.64 | $6.49 | 729,600 | — | — |
| 1976-08-03 | $5.67 | $6.53 | 313,200 | — | — |
| 1976-08-02 | $5.67 | $6.53 | 362,400 | — | — |
| 1976-07-30 | $5.60 | $6.46 | 465,600 | — | — |
| 1976-07-29 | $5.49 | $6.33 | 297,600 | — | — |
| 1976-07-28 | $5.42 | $6.24 | 470,400 | — | — |
| 1976-07-27 | $5.40 | $6.22 | 810,000 | — | — |
| 1976-07-26 | $5.34 | $6.16 | 764,400 | — | — |
| 1976-07-23 | $5.40 | $6.22 | 1,431,600 | — | — |
| 1976-07-22 | $5.50 | $6.34 | 259,200 | — | — |
| 1976-07-21 | $5.52 | $6.36 | 622,800 | — | — |
| 1976-07-20 | $5.50 | $6.34 | 980,400 | — | — |
| 1976-07-19 | $5.63 | $6.48 | 153,600 | — | — |
| 1976-07-16 | $5.65 | $6.51 | 826,800 | — | — |
| 1976-07-15 | $5.66 | $6.52 | 800,400 | — | — |
| 1976-07-14 | $5.68 | $6.54 | 1,100,400 | — | — |
| 1976-07-13 | $5.68 | $6.54 | 885,600 | — | — |
| 1976-07-12 | $5.77 | $6.65 | 597,600 | — | — |
| 1976-07-09 | $5.68 | $6.54 | 554,400 | — | — |
| 1976-07-08 | $5.72 | $6.59 | 543,600 | — | — |
| 1976-07-07 | $5.68 | $6.54 | 512,400 | — | — |
| 1976-07-06 | $5.78 | $6.66 | 320,400 | — | — |
| 1976-07-02 | $5.80 | $6.69 | 307,200 | — | — |
| 1976-07-01 | $5.79 | $6.67 | 782,400 | — | — |
| 1976-06-30 | $5.79 | $6.67 | 208,800 | — | — |
| 1976-06-29 | $5.78 | $6.66 | 601,200 | — | — |
| 1976-06-28 | $5.79 | $6.67 | 734,400 | — | — |
| 1976-06-25 | $5.97 | $6.88 | 474,000 | — | — |
| 1976-06-24 | $5.96 | $6.87 | 444,000 | — | — |
| 1976-06-23 | $5.91 | $6.81 | 542,400 | — | — |
| 1976-06-22 | $6.03 | $6.95 | 408,000 | — | — |
| 1976-06-21 | $6.09 | $7.02 | 181,200 | — | — |
| 1976-06-18 | $6.08 | $7.01 | 919,200 | — | — |
| 1976-06-17 | $6.07 | $7.00 | 595,200 | — | — |
| 1976-06-16 | $5.96 | $6.87 | 793,200 | — | — |
| 1976-06-15 | $5.89 | $6.78 | 454,800 | — | — |
| 1976-06-14 | $5.94 | $6.84 | 680,400 | — | — |
| 1976-06-11 | $5.83 | $6.72 | 696,000 | — | — |
| 1976-06-10 | $5.73 | $6.60 | 572,400 | — | — |
| 1976-06-09 | $5.68 | $6.54 | 321,600 | — | — |
| 1976-06-08 | $5.75 | $6.63 | 475,200 | — | — |
| 1976-06-07 | $5.69 | $6.55 | 490,800 | — | — |
| 1976-06-04 | $5.75 | $6.63 | 771,600 | — | — |
| 1976-06-03 | $5.78 | $6.66 | 652,800 | — | — |
| 1976-06-02 | $5.75 | $6.63 | 520,800 | — | — |
| 1976-06-01 | $5.74 | $6.61 | 1,004,400 | — | — |
| 1976-05-28 | $5.64 | $6.49 | 350,400 | — | — |
| 1976-05-27 | $5.54 | $6.39 | 271,200 | — | — |
| 1976-05-26 | $5.54 | $6.39 | 554,400 | — | — |
| 1976-05-25 | $5.35 | $6.17 | 630,000 | — | — |
| 1976-05-24 | $5.32 | $6.09 | 853,200 | — | — |
| 1976-05-21 | $5.39 | $6.16 | 529,200 | — | — |
| 1976-05-20 | $5.42 | $6.19 | 318,000 | — | — |
| 1976-05-19 | $5.43 | $6.20 | 234,000 | — | — |
| 1976-05-18 | $5.42 | $6.19 | 182,400 | — | — |
| 1976-05-17 | $5.39 | $6.16 | 226,800 | — | — |
| 1976-05-14 | $5.40 | $6.17 | 440,400 | — | — |
| 1976-05-13 | $5.44 | $6.22 | 482,400 | — | — |
| 1976-05-12 | $5.64 | $6.44 | 262,800 | — | — |
| 1976-05-11 | $5.64 | $6.44 | 400,800 | — | — |
| 1976-05-10 | $5.64 | $6.44 | 823,200 | — | — |
| 1976-05-07 | $5.52 | $6.31 | 400,800 | — | — |
| 1976-05-06 | $5.40 | $6.17 | 276,000 | — | — |
| 1976-05-05 | $5.38 | $6.15 | 444,000 | — | — |
| 1976-05-04 | $5.39 | $6.16 | 181,200 | — | — |
| 1976-05-03 | $5.36 | $6.13 | 663,600 | — | — |
| 1976-04-30 | $5.36 | $6.13 | 436,800 | — | — |
| 1976-04-29 | $5.33 | $6.10 | 535,200 | — | — |
| 1976-04-28 | $5.25 | $6.00 | 310,800 | — | — |
| 1976-04-27 | $5.22 | $5.97 | 554,400 | — | — |
| 1976-04-26 | $5.25 | $6.00 | 304,800 | — | — |
| 1976-04-23 | $5.19 | $5.93 | 961,200 | — | — |
| 1976-04-22 | $5.31 | $6.07 | 427,200 | — | — |
| 1976-04-21 | $5.26 | $6.01 | 648,000 | — | — |
| 1976-04-20 | $5.23 | $5.98 | 403,200 | — | — |
| 1976-04-19 | $5.17 | $5.91 | 303,600 | — | — |
| 1976-04-15 | $5.10 | $5.84 | 637,200 | — | — |
| 1976-04-14 | $5.17 | $5.91 | 591,600 | — | — |
| 1976-04-13 | $5.20 | $5.94 | 666,000 | — | — |
| 1976-04-12 | $5.21 | $5.95 | 728,400 | — | — |
| 1976-04-09 | $5.33 | $6.10 | 927,600 | — | — |
| 1976-04-08 | $5.45 | $6.23 | 926,400 | — | — |
| 1976-04-07 | $5.55 | $6.35 | 788,400 | — | — |
| 1976-04-06 | $5.59 | $6.40 | 680,400 | — | — |
| 1976-04-05 | $5.56 | $6.36 | 423,600 | — | — |
| 1976-04-02 | $5.36 | $6.13 | 277,200 | — | — |
| 1976-04-01 | $5.36 | $6.13 | 513,600 | — | — |
| 1976-03-31 | $5.30 | $6.06 | 477,600 | — | — |
| 1976-03-30 | $5.25 | $6.00 | 463,200 | — | — |
| 1976-03-29 | $5.29 | $6.05 | 330,000 | — | — |
| 1976-03-26 | $5.39 | $6.16 | 174,000 | — | — |
| 1976-03-25 | $5.45 | $6.23 | 678,000 | — | — |
| 1976-03-24 | $5.52 | $6.31 | 469,200 | — | — |
| 1976-03-23 | $5.52 | $6.31 | 600,000 | — | — |
| 1976-03-22 | $5.44 | $6.22 | 579,600 | — | — |
| 1976-03-19 | $5.42 | $6.19 | 326,400 | — | — |
| 1976-03-18 | $5.45 | $6.23 | 423,600 | — | — |
| 1976-03-17 | $5.47 | $6.25 | 894,000 | — | — |
| 1976-03-16 | $5.54 | $6.34 | 530,400 | — | — |
| 1976-03-15 | $5.44 | $6.22 | 609,600 | — | — |
| 1976-03-12 | $5.60 | $6.41 | 788,400 | — | — |
| 1976-03-11 | $5.72 | $6.54 | 649,200 | — | — |
| 1976-03-10 | $5.67 | $6.48 | 873,600 | — | — |
| 1976-03-09 | $5.69 | $6.50 | 1,088,400 | — | — |
| 1976-03-08 | $5.66 | $6.47 | 694,800 | — | — |
| 1976-03-05 | $5.61 | $6.42 | 554,400 | — | — |
| 1976-03-04 | $5.60 | $6.41 | 1,110,000 | — | — |
| 1976-03-03 | $5.71 | $6.53 | 1,201,200 | — | — |
| 1976-03-02 | $5.77 | $6.60 | 1,238,400 | — | — |
| 1976-03-01 | $5.57 | $6.37 | 951,600 | — | — |
| 1976-02-27 | $5.46 | $6.24 | 1,060,800 | — | — |
| 1976-02-26 | $5.52 | $6.31 | 1,682,400 | — | — |
| 1976-02-25 | $5.38 | $6.15 | 1,700,400 | — | — |
| 1976-02-24 | $5.16 | $5.89 | 840,000 | — | — |
| 1976-02-23 | $5.18 | $5.87 | 498,000 | — | — |
| 1976-02-20 | $5.17 | $5.86 | 817,200 | — | — |
| 1976-02-19 | $5.14 | $5.83 | 858,000 | — | — |
| 1976-02-18 | $5.00 | $5.67 | 601,200 | — | — |
| 1976-02-17 | $4.90 | $5.55 | 741,600 | — | — |
| 1976-02-13 | $4.89 | $5.54 | 763,200 | — | — |
| 1976-02-12 | $4.89 | $5.54 | 493,200 | — | — |
| 1976-02-11 | $4.91 | $5.57 | 494,400 | — | — |
| 1976-02-10 | $4.91 | $5.57 | 414,000 | — | — |
| 1976-02-09 | $4.92 | $5.58 | 423,600 | — | — |
| 1976-02-06 | $4.92 | $5.58 | 564,000 | — | — |
| 1976-02-05 | $4.92 | $5.58 | 880,800 | — | — |
| 1976-02-04 | $5.04 | $5.72 | 818,400 | — | — |
| 1976-02-03 | $5.02 | $5.70 | 1,351,200 | — | — |
| 1976-02-02 | $4.92 | $5.58 | 814,800 | — | — |
| 1976-01-30 | $4.88 | $5.53 | 830,400 | — | — |
| 1976-01-29 | $4.91 | $5.57 | 501,600 | — | — |
| 1976-01-28 | $4.79 | $5.44 | 1,125,600 | — | — |
| 1976-01-27 | $4.80 | $5.45 | 1,624,800 | — | — |
| 1976-01-26 | $4.82 | $5.47 | 938,400 | — | — |
| 1976-01-23 | $4.80 | $5.45 | 981,600 | — | — |
| 1976-01-22 | $4.66 | $5.28 | 1,401,600 | — | — |
| 1976-01-21 | $4.70 | $5.33 | 975,600 | — | — |
| 1976-01-20 | $4.69 | $5.32 | 1,356,000 | — | — |
| 1976-01-19 | $4.64 | $5.26 | 864,000 | — | — |
| 1976-01-16 | $4.55 | $5.16 | 1,269,600 | — | — |
| 1976-01-15 | $4.50 | $5.11 | 1,395,600 | — | — |
| 1976-01-14 | $4.46 | $5.06 | 310,800 | — | — |
| 1976-01-13 | $4.40 | $4.99 | 756,000 | — | — |
| 1976-01-12 | $4.43 | $5.02 | 622,800 | — | — |
| 1976-01-09 | $4.34 | $4.93 | 567,600 | — | — |
| 1976-01-08 | $4.32 | $4.90 | 1,900,800 | — | — |
| 1976-01-07 | $4.46 | $5.06 | 1,314,000 | — | — |
| 1976-01-06 | $4.46 | $5.06 | 1,332,000 | — | — |
| 1976-01-05 | $4.46 | $5.06 | 568,800 | — | — |
| 1976-01-02 | $4.33 | $4.92 | 211,200 | — | — |