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 | $0.97 | $0.97 | 1,600,811 | — | — |
| 1976-12-30 | $0.99 | $0.99 | 3,634,668 | — | — |
| 1976-12-29 | $0.99 | $0.99 | 1,659,199 | — | — |
| 1976-12-28 | $1.00 | $1.00 | 2,680,993 | — | — |
| 1976-12-27 | $1.00 | $1.00 | 3,084,845 | — | — |
| 1976-12-23 | $0.99 | $0.99 | 2,330,664 | — | — |
| 1976-12-22 | $0.98 | $0.98 | 3,999,595 | — | — |
| 1976-12-21 | $0.96 | $0.96 | 3,843,893 | — | — |
| 1976-12-20 | $0.95 | $0.95 | 1,304,004 | — | — |
| 1976-12-17 | $0.97 | $0.97 | 5,230,613 | — | — |
| 1976-12-16 | $0.97 | $0.97 | 3,629,802 | — | — |
| 1976-12-15 | $0.97 | $0.97 | 4,111,505 | — | — |
| 1976-12-14 | $0.97 | $0.97 | 4,306,133 | — | — |
| 1976-12-13 | $0.95 | $0.95 | 1,844,095 | — | — |
| 1976-12-10 | $0.95 | $0.95 | 2,608,008 | — | — |
| 1976-12-09 | $0.95 | $0.95 | 4,461,835 | — | — |
| 1976-12-08 | $0.94 | $0.94 | 2,724,785 | — | — |
| 1976-12-07 | $0.93 | $0.93 | 1,902,484 | — | — |
| 1976-12-06 | $0.94 | $0.94 | 2,014,394 | — | — |
| 1976-12-03 | $0.91 | $0.91 | 3,060,517 | — | — |
| 1976-12-02 | $0.89 | $0.89 | 1,513,229 | — | — |
| 1976-12-01 | $0.90 | $0.90 | 2,715,053 | — | — |
| 1976-11-30 | $0.88 | $0.88 | 2,277,141 | — | — |
| 1976-11-29 | $0.90 | $0.90 | 3,284,339 | — | — |
| 1976-11-26 | $0.90 | $0.90 | 3,790,370 | — | — |
| 1976-11-24 | $0.91 | $0.91 | 1,931,678 | — | — |
| 1976-11-23 | $0.93 | $0.93 | 1,649,468 | — | — |
| 1976-11-22 | $0.94 | $0.94 | 3,201,622 | — | — |
| 1976-11-19 | $0.95 | $0.95 | 2,491,232 | — | — |
| 1976-11-18 | $0.96 | $0.96 | 1,727,319 | — | — |
| 1976-11-17 | $0.94 | $0.94 | 8,996,655 | — | — |
| 1976-11-16 | $0.92 | $0.92 | 2,792,904 | — | — |
| 1976-11-15 | $0.93 | $0.93 | 1,552,154 | — | — |
| 1976-11-12 | $0.91 | $0.91 | 1,999,797 | — | — |
| 1976-11-11 | $0.93 | $0.93 | 1,425,646 | — | — |
| 1976-11-10 | $0.91 | $0.91 | 1,469,437 | — | — |
| 1976-11-09 | $0.90 | $0.90 | 1,352,661 | — | — |
| 1976-11-08 | $0.90 | $0.90 | 1,041,257 | — | — |
| 1976-11-05 | $0.90 | $0.90 | 1,921,946 | — | — |
| 1976-11-04 | $0.92 | $0.92 | 2,165,231 | — | — |
| 1976-11-03 | $0.91 | $0.91 | 5,074,911 | — | — |
| 1976-11-01 | $0.95 | $0.95 | 3,006,994 | — | — |
| 1976-10-29 | $0.95 | $0.95 | 3,084,845 | — | — |
| 1976-10-28 | $0.92 | $0.92 | 1,639,736 | — | — |
| 1976-10-27 | $0.90 | $0.90 | 1,810,035 | — | — |
| 1976-10-26 | $0.89 | $0.89 | 4,048,251 | — | — |
| 1976-10-25 | $0.87 | $0.87 | 1,274,810 | — | — |
| 1976-10-22 | $0.86 | $0.86 | 3,123,771 | — | — |
| 1976-10-21 | $0.87 | $0.87 | 2,734,516 | — | — |
| 1976-10-20 | $0.90 | $0.90 | 1,561,885 | — | — |
| 1976-10-19 | $0.91 | $0.91 | 2,101,977 | — | — |
| 1976-10-18 | $0.92 | $0.92 | 2,067,917 | — | — |
| 1976-10-15 | $0.92 | $0.92 | 2,306,336 | — | — |
| 1976-10-14 | $0.90 | $0.90 | 2,350,127 | — | — |
| 1976-10-13 | $0.90 | $0.90 | 4,140,699 | — | — |
| 1976-10-12 | $0.90 | $0.90 | 2,783,173 | — | — |
| 1976-10-11 | $0.89 | $0.89 | 2,753,979 | — | — |
| 1976-10-08 | $0.90 | $0.90 | 5,931,272 | — | — |
| 1976-10-07 | $0.94 | $0.94 | 3,362,190 | — | — |
| 1976-10-06 | $0.94 | $0.94 | 4,286,670 | — | — |
| 1976-10-05 | $0.95 | $0.95 | 3,746,579 | — | — |
| 1976-10-04 | $0.97 | $0.97 | 3,021,591 | — | — |
| 1976-10-01 | $0.97 | $0.97 | 4,043,386 | — | — |
| 1976-09-30 | $0.98 | $0.98 | 3,138,368 | — | — |
| 1976-09-29 | $0.99 | $0.99 | 3,605,474 | — | — |
| 1976-09-28 | $1.00 | $1.00 | 1,775,976 | — | — |
| 1976-09-27 | $1.02 | $1.02 | 2,233,350 | — | — |
| 1976-09-24 | $1.00 | $1.00 | 2,987,532 | — | — |
| 1976-09-23 | $1.01 | $1.01 | 2,306,336 | — | — |
| 1976-09-22 | $1.04 | $1.04 | 4,661,328 | — | — |
| 1976-09-21 | $1.05 | $1.05 | 4,359,655 | — | — |
| 1976-09-20 | $1.04 | $1.04 | 2,364,724 | — | — |
| 1976-09-17 | $1.04 | $1.04 | 3,289,204 | — | — |
| 1976-09-16 | $1.03 | $1.03 | 3,882,818 | — | — |
| 1976-09-15 | $1.01 | $1.01 | 2,101,977 | — | — |
| 1976-09-14 | $1.00 | $1.00 | 1,620,274 | — | — |
| 1976-09-13 | $1.01 | $1.01 | 1,469,437 | — | — |
| 1976-09-10 | $1.04 | $1.04 | 2,885,352 | — | — |
| 1976-09-09 | $1.03 | $1.03 | 1,362,392 | — | — |
| 1976-09-08 | $1.06 | $1.06 | 2,408,515 | — | — |
| 1976-09-07 | $1.06 | $1.06 | 1,756,513 | — | — |
| 1976-09-03 | $1.06 | $1.06 | 987,734 | — | — |
| 1976-09-02 | $1.04 | $1.04 | 2,744,247 | — | — |
| 1976-09-01 | $1.04 | $1.04 | 2,972,935 | — | — |
| 1976-08-31 | $1.01 | $1.01 | 2,174,962 | — | — |
| 1976-08-30 | $0.99 | $0.99 | 1,104,511 | — | — |
| 1976-08-27 | $0.99 | $0.99 | 2,646,934 | — | — |
| 1976-08-26 | $0.99 | $0.99 | 1,508,363 | — | — |
| 1976-08-25 | $1.00 | $1.00 | 2,535,023 | — | — |
| 1976-08-24 | $0.98 | $0.98 | 2,199,290 | — | — |
| 1976-08-23 | $1.00 | $1.00 | 1,999,797 | — | — |
| 1976-08-20 | $0.98 | $0.98 | 2,739,382 | — | — |
| 1976-08-19 | $0.99 | $0.99 | 4,510,492 | — | — |
| 1976-08-18 | $1.01 | $1.01 | 8,013,786 | — | — |
| 1976-08-17 | $1.03 | $1.03 | 3,532,489 | — | — |
| 1976-08-16 | $1.05 | $1.05 | 2,661,531 | — | — |
| 1976-08-13 | $1.05 | $1.05 | 2,072,783 | — | — |
| 1976-08-12 | $1.04 | $1.04 | 1,060,720 | — | — |
| 1976-08-11 | $1.04 | $1.04 | 2,817,233 | — | — |
| 1976-08-10 | $1.04 | $1.04 | 6,354,587 | — | — |
| 1976-08-09 | $1.03 | $1.03 | 1,615,408 | — | — |
| 1976-08-06 | $1.03 | $1.03 | 7,765,636 | — | — |
| 1976-08-05 | $1.06 | $1.06 | 1,114,242 | — | — |
| 1976-08-04 | $1.05 | $1.05 | 5,035,986 | — | — |
| 1976-08-03 | $1.06 | $1.06 | 4,062,848 | — | — |
| 1976-08-02 | $1.00 | $1.00 | 2,496,097 | — | — |
| 1976-07-30 | $1.02 | $1.02 | 1,415,915 | — | — |
| 1976-07-29 | $1.02 | $1.02 | 4,306,133 | — | — |
| 1976-07-28 | $1.03 | $1.03 | 11,877,141 | — | — |
| 1976-07-27 | $1.04 | $1.04 | 5,984,795 | — | — |
| 1976-07-26 | $1.04 | $1.04 | 1,761,379 | — | — |
| 1976-07-23 | $1.06 | $1.06 | 3,104,308 | — | — |
| 1976-07-22 | $1.06 | $1.06 | 3,566,548 | — | — |
| 1976-07-21 | $1.04 | $1.04 | 3,454,638 | — | — |
| 1976-07-20 | $1.05 | $1.05 | 4,554,283 | — | — |
| 1976-07-19 | $1.05 | $1.05 | 6,490,826 | — | — |
| 1976-07-16 | $1.08 | $1.08 | 8,086,771 | — | — |
| 1976-07-15 | $1.09 | $1.09 | 10,480,689 | — | — |
| 1976-07-14 | $1.14 | $1.14 | 3,337,861 | — | — |
| 1976-07-13 | $1.14 | $1.14 | 3,332,995 | — | — |
| 1976-07-12 | $1.14 | $1.14 | 2,841,561 | — | — |
| 1976-07-09 | $1.13 | $1.13 | 2,131,171 | — | — |
| 1976-07-08 | $1.11 | $1.11 | 3,138,368 | — | — |
| 1976-07-07 | $1.13 | $1.13 | 4,495,895 | — | — |
| 1976-07-06 | $1.13 | $1.13 | 2,053,320 | — | — |
| 1976-07-02 | $1.15 | $1.15 | 1,644,602 | — | — |
| 1976-07-01 | $1.14 | $1.14 | 2,885,352 | — | — |
| 1976-06-30 | $1.16 | $1.16 | 2,340,395 | — | — |
| 1976-06-29 | $1.15 | $1.15 | 3,011,860 | — | — |
| 1976-06-28 | $1.14 | $1.14 | 1,493,766 | — | — |
| 1976-06-25 | $1.14 | $1.14 | 3,016,726 | — | — |
| 1976-06-24 | $1.15 | $1.15 | 2,559,351 | — | — |
| 1976-06-23 | $1.14 | $1.14 | 2,316,067 | — | — |
| 1976-06-22 | $1.14 | $1.14 | 2,554,486 | — | — |
| 1976-06-21 | $1.16 | $1.16 | 1,698,125 | — | — |
| 1976-06-18 | $1.16 | $1.16 | 3,021,591 | — | — |
| 1976-06-17 | $1.14 | $1.14 | 3,576,280 | — | — |
| 1976-06-16 | $1.11 | $1.11 | 1,897,618 | — | — |
| 1976-06-15 | $1.10 | $1.10 | 2,072,783 | — | — |
| 1976-06-14 | $1.11 | $1.11 | 3,454,638 | — | — |
| 1976-06-11 | $1.08 | $1.08 | 3,016,726 | — | — |
| 1976-06-10 | $1.05 | $1.05 | 9,128,028 | — | — |
| 1976-06-09 | $1.04 | $1.04 | 1,508,363 | — | — |
| 1976-06-08 | $1.05 | $1.05 | 3,216,219 | — | — |
| 1976-06-07 | $1.05 | $1.05 | 1,522,960 | — | — |
| 1976-06-04 | $1.05 | $1.05 | 4,938,672 | — | — |
| 1976-06-03 | $1.07 | $1.07 | 2,423,112 | — | — |
| 1976-06-02 | $1.09 | $1.09 | 943,943 | — | — |
| 1976-06-01 | $1.09 | $1.09 | 2,238,216 | — | — |
| 1976-05-28 | $1.10 | $1.10 | 2,194,425 | — | — |
| 1976-05-27 | $1.09 | $1.09 | 4,812,164 | — | — |
| 1976-05-26 | $1.08 | $1.08 | 1,975,469 | — | — |
| 1976-05-25 | $1.07 | $1.07 | 2,213,887 | — | — |
| 1976-05-24 | $1.05 | $1.05 | 2,116,574 | — | — |
| 1976-05-21 | $1.09 | $1.09 | 2,427,978 | — | — |
| 1976-05-20 | $1.10 | $1.10 | 5,507,957 | — | — |
| 1976-05-19 | $1.10 | $1.10 | 2,121,439 | — | — |
| 1976-05-18 | $1.10 | $1.10 | 4,067,714 | — | — |
| 1976-05-17 | $1.09 | $1.09 | 3,615,205 | — | — |
| 1976-05-14 | $1.11 | $1.11 | 1,440,243 | — | — |
| 1976-05-13 | $1.13 | $1.13 | 1,566,751 | — | — |
| 1976-05-12 | $1.13 | $1.13 | 2,048,454 | — | — |
| 1976-05-11 | $1.15 | $1.15 | 3,060,517 | — | — |
| 1976-05-10 | $1.18 | $1.18 | 2,525,291 | — | — |
| 1976-05-07 | $1.14 | $1.14 | 1,775,976 | — | — |
| 1976-05-06 | $1.13 | $1.13 | 1,775,976 | — | — |
| 1976-05-05 | $1.11 | $1.11 | 1,615,408 | — | — |
| 1976-05-04 | $1.13 | $1.13 | 2,802,636 | — | — |
| 1976-05-03 | $1.10 | $1.10 | 4,165,028 | — | — |
| 1976-04-30 | $1.11 | $1.11 | 1,951,140 | — | — |
| 1976-04-29 | $1.14 | $1.14 | 2,403,649 | — | — |
| 1976-04-28 | $1.16 | $1.16 | 2,063,051 | — | — |
| 1976-04-27 | $1.15 | $1.15 | 1,279,676 | — | — |
| 1976-04-26 | $1.18 | $1.18 | 1,167,765 | — | — |
| 1976-04-23 | $1.17 | $1.17 | 1,780,841 | — | — |
| 1976-04-22 | $1.20 | $1.20 | 2,335,530 | — | — |
| 1976-04-21 | $1.20 | $1.20 | 3,707,653 | — | — |
| 1976-04-20 | $1.20 | $1.20 | 2,612,874 | — | — |
| 1976-04-19 | $1.16 | $1.16 | 3,099,442 | — | — |
| 1976-04-15 | $1.14 | $1.14 | 3,766,042 | — | — |
| 1976-04-14 | $1.14 | $1.14 | 3,950,938 | — | — |
| 1976-04-13 | $1.19 | $1.19 | 1,814,901 | — | — |
| 1976-04-12 | $1.17 | $1.17 | 2,676,128 | — | — |
| 1976-04-09 | $1.18 | $1.18 | 2,481,500 | — | — |
| 1976-04-08 | $1.20 | $1.20 | 3,649,265 | — | — |
| 1976-04-07 | $1.24 | $1.24 | 2,763,710 | — | — |
| 1976-04-06 | $1.27 | $1.27 | 2,861,024 | — | — |
| 1976-04-05 | $1.27 | $1.27 | 3,026,457 | — | — |
| 1976-04-02 | $1.25 | $1.25 | 1,328,332 | — | — |
| 1976-04-01 | $1.24 | $1.24 | 2,968,069 | — | — |
| 1976-03-31 | $1.25 | $1.25 | 1,649,468 | — | — |
| 1976-03-30 | $1.22 | $1.22 | 1,367,258 | — | — |
| 1976-03-29 | $1.24 | $1.24 | 1,717,587 | — | — |
| 1976-03-26 | $1.25 | $1.25 | 3,211,353 | — | — |
| 1976-03-25 | $1.23 | $1.23 | 2,223,619 | — | — |
| 1976-03-24 | $1.24 | $1.24 | 2,598,277 | — | — |
| 1976-03-23 | $1.24 | $1.24 | 1,420,781 | — | — |
| 1976-03-22 | $1.20 | $1.20 | 1,221,287 | — | — |
| 1976-03-19 | $1.19 | $1.19 | 1,187,228 | — | — |
| 1976-03-18 | $1.19 | $1.19 | 1,187,228 | — | — |
| 1976-03-17 | $1.21 | $1.21 | 1,814,901 | — | — |
| 1976-03-16 | $1.21 | $1.21 | 3,605,474 | — | — |
| 1976-03-15 | $1.19 | $1.19 | 1,790,573 | — | — |
| 1976-03-12 | $1.22 | $1.22 | 1,352,661 | — | — |
| 1976-03-11 | $1.24 | $1.24 | 1,284,541 | — | — |
| 1976-03-10 | $1.24 | $1.24 | 1,552,154 | — | — |
| 1976-03-09 | $1.25 | $1.25 | 2,452,306 | — | — |
| 1976-03-08 | $1.23 | $1.23 | 1,975,469 | — | — |
| 1976-03-05 | $1.19 | $1.19 | 1,211,556 | — | — |
| 1976-03-04 | $1.18 | $1.18 | 2,685,859 | — | — |
| 1976-03-03 | $1.21 | $1.21 | 1,605,677 | — | — |
| 1976-03-02 | $1.24 | $1.24 | 4,199,088 | — | — |
| 1976-03-01 | $1.23 | $1.23 | 1,561,885 | — | — |
| 1976-02-27 | $1.23 | $1.23 | 1,999,797 | — | — |
| 1976-02-26 | $1.24 | $1.24 | 1,732,184 | — | — |
| 1976-02-25 | $1.27 | $1.27 | 2,179,828 | — | — |
| 1976-02-24 | $1.28 | $1.28 | 3,041,054 | — | — |
| 1976-02-23 | $1.28 | $1.28 | 1,931,678 | — | — |
| 1976-02-20 | $1.28 | $1.28 | 3,138,368 | — | — |
| 1976-02-19 | $1.26 | $1.26 | 2,792,904 | — | — |
| 1976-02-18 | $1.22 | $1.22 | 1,790,573 | — | — |
| 1976-02-17 | $1.22 | $1.22 | 2,106,842 | — | — |
| 1976-02-13 | $1.23 | $1.23 | 2,685,859 | — | — |
| 1976-02-12 | $1.24 | $1.24 | 2,384,187 | — | — |
| 1976-02-11 | $1.25 | $1.25 | 3,196,756 | — | — |
| 1976-02-10 | $1.25 | $1.25 | 2,617,739 | — | — |
| 1976-02-09 | $1.24 | $1.24 | 2,715,053 | — | — |
| 1976-02-06 | $1.21 | $1.21 | 4,023,923 | — | — |
| 1976-02-05 | $1.25 | $1.25 | 5,780,436 | — | — |
| 1976-02-04 | $1.28 | $1.28 | 5,108,971 | — | — |
| 1976-02-03 | $1.25 | $1.25 | 5,425,241 | — | — |
| 1976-02-02 | $1.23 | $1.23 | 3,785,504 | — | — |
| 1976-01-30 | $1.22 | $1.22 | 6,101,571 | — | — |
| 1976-01-29 | $1.21 | $1.21 | 3,235,682 | — | — |
| 1976-01-28 | $1.17 | $1.17 | 3,950,938 | — | — |
| 1976-01-27 | $1.16 | $1.16 | 4,077,446 | — | — |
| 1976-01-26 | $1.18 | $1.18 | 3,955,803 | — | — |
| 1976-01-23 | $1.22 | $1.22 | 4,082,311 | — | — |
| 1976-01-22 | $1.20 | $1.20 | 2,968,069 | — | — |
| 1976-01-21 | $1.17 | $1.17 | 5,079,777 | — | — |
| 1976-01-20 | $1.15 | $1.15 | 6,271,870 | — | — |
| 1976-01-19 | $1.15 | $1.15 | 3,644,399 | — | — |
| 1976-01-16 | $1.13 | $1.13 | 6,388,647 | — | — |
| 1976-01-15 | $1.12 | $1.12 | 12,582,666 | — | — |
| 1976-01-14 | $1.09 | $1.09 | 5,128,434 | — | — |
| 1976-01-13 | $1.07 | $1.07 | 6,339,990 | — | — |
| 1976-01-12 | $1.09 | $1.09 | 7,298,530 | — | — |
| 1976-01-09 | $1.08 | $1.08 | 10,237,405 | — | — |
| 1976-01-08 | $1.06 | $1.06 | 2,802,636 | — | — |
| 1976-01-07 | $1.06 | $1.06 | 5,225,748 | — | — |
| 1976-01-06 | $1.06 | $1.06 | 7,147,694 | — | — |
| 1976-01-05 | $1.07 | $1.07 | 2,325,798 | — | — |
| 1976-01-02 | $1.07 | $1.07 | 992,600 | — | — |