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 | $12.87 | $24.07 | 44,768 | — | — |
| 1976-12-30 | $12.66 | $23.67 | 47,470 | — | — |
| 1976-12-29 | $12.77 | $23.87 | 52,053 | — | — |
| 1976-12-28 | $12.55 | $23.47 | 36,190 | — | — |
| 1976-12-27 | $12.66 | $23.67 | 41,478 | — | — |
| 1976-12-23 | $12.55 | $23.47 | 51,230 | — | — |
| 1976-12-22 | $12.66 | $23.67 | 44,768 | — | — |
| 1976-12-21 | $12.66 | $23.67 | 40,068 | — | — |
| 1976-12-20 | $12.66 | $23.67 | 27,260 | — | — |
| 1976-12-17 | $12.45 | $23.27 | 54,638 | — | — |
| 1976-12-16 | $12.45 | $23.27 | 33,488 | — | — |
| 1976-12-15 | $12.66 | $23.67 | 43,945 | — | — |
| 1976-12-14 | $12.66 | $23.67 | 42,535 | — | — |
| 1976-12-13 | $12.45 | $23.27 | 49,350 | — | — |
| 1976-12-10 | $12.55 | $23.47 | 55,460 | — | — |
| 1976-12-09 | $13.09 | $23.89 | 46,060 | — | — |
| 1976-12-08 | $12.98 | $23.70 | 33,958 | — | — |
| 1976-12-07 | $12.87 | $23.50 | 40,538 | — | — |
| 1976-12-06 | $12.87 | $23.50 | 51,818 | — | — |
| 1976-12-03 | $12.77 | $23.31 | 38,893 | — | — |
| 1976-12-02 | $12.66 | $23.11 | 31,843 | — | — |
| 1976-12-01 | $12.77 | $23.31 | 25,263 | — | — |
| 1976-11-30 | $12.66 | $23.11 | 43,005 | — | — |
| 1976-11-29 | $12.66 | $23.11 | 42,653 | — | — |
| 1976-11-26 | $12.66 | $23.11 | 41,948 | — | — |
| 1976-11-24 | $12.55 | $22.92 | 16,568 | — | — |
| 1976-11-23 | $12.45 | $22.72 | 32,548 | — | — |
| 1976-11-22 | $12.45 | $22.72 | 38,775 | — | — |
| 1976-11-19 | $12.45 | $22.72 | 32,430 | — | — |
| 1976-11-18 | $12.45 | $22.72 | 48,058 | — | — |
| 1976-11-17 | $12.34 | $22.53 | 32,665 | — | — |
| 1976-11-16 | $12.45 | $22.72 | 31,138 | — | — |
| 1976-11-15 | $12.23 | $22.34 | 30,785 | — | — |
| 1976-11-12 | $12.34 | $22.53 | 46,060 | — | — |
| 1976-11-11 | $12.34 | $22.53 | 29,140 | — | — |
| 1976-11-10 | $12.23 | $22.34 | 29,140 | — | — |
| 1976-11-09 | $12.34 | $22.53 | 55,460 | — | — |
| 1976-11-08 | $12.34 | $22.53 | 95,410 | — | — |
| 1976-11-05 | $12.55 | $22.92 | 23,030 | — | — |
| 1976-11-04 | $12.45 | $22.72 | 38,423 | — | — |
| 1976-11-03 | $12.45 | $22.72 | 28,200 | — | — |
| 1976-11-01 | $12.55 | $22.92 | 35,368 | — | — |
| 1976-10-29 | $12.55 | $22.92 | 35,720 | — | — |
| 1976-10-28 | $12.45 | $22.72 | 30,903 | — | — |
| 1976-10-27 | $12.34 | $22.53 | 81,780 | — | — |
| 1976-10-26 | $12.34 | $22.53 | 38,423 | — | — |
| 1976-10-25 | $12.34 | $22.53 | 30,080 | — | — |
| 1976-10-22 | $12.34 | $22.53 | 32,430 | — | — |
| 1976-10-21 | $12.34 | $22.53 | 32,195 | — | — |
| 1976-10-20 | $12.45 | $22.72 | 48,058 | — | — |
| 1976-10-19 | $12.34 | $22.53 | 43,593 | — | — |
| 1976-10-18 | $12.55 | $22.92 | 40,185 | — | — |
| 1976-10-15 | $12.45 | $22.72 | 28,200 | — | — |
| 1976-10-14 | $12.45 | $22.72 | 20,563 | — | — |
| 1976-10-13 | $12.55 | $22.92 | 31,373 | — | — |
| 1976-10-12 | $12.45 | $22.72 | 57,223 | — | — |
| 1976-10-11 | $12.34 | $22.53 | 31,490 | — | — |
| 1976-10-08 | $12.45 | $22.72 | 37,600 | — | — |
| 1976-10-07 | $12.66 | $23.11 | 30,550 | — | — |
| 1976-10-06 | $12.45 | $22.72 | 56,283 | — | — |
| 1976-10-05 | $12.55 | $22.92 | 34,663 | — | — |
| 1976-10-04 | $12.55 | $22.92 | 30,668 | — | — |
| 1976-10-01 | $12.55 | $22.92 | 33,018 | — | — |
| 1976-09-30 | $12.45 | $22.72 | 26,908 | — | — |
| 1976-09-29 | $12.45 | $22.72 | 36,778 | — | — |
| 1976-09-28 | $12.45 | $22.72 | 54,168 | — | — |
| 1976-09-27 | $12.55 | $22.92 | 25,615 | — | — |
| 1976-09-24 | $12.55 | $22.92 | 84,718 | — | — |
| 1976-09-23 | $12.66 | $23.11 | 58,045 | — | — |
| 1976-09-22 | $12.66 | $23.11 | 85,305 | — | — |
| 1976-09-21 | $13.19 | $23.52 | 105,750 | — | — |
| 1976-09-20 | $12.98 | $23.14 | 47,940 | — | — |
| 1976-09-17 | $12.98 | $23.14 | 50,878 | — | — |
| 1976-09-16 | $12.87 | $22.95 | 31,843 | — | — |
| 1976-09-15 | $12.87 | $22.95 | 39,950 | — | — |
| 1976-09-14 | $12.77 | $22.76 | 46,648 | — | — |
| 1976-09-13 | $12.87 | $22.95 | 35,015 | — | — |
| 1976-09-10 | $12.77 | $22.76 | 41,830 | — | — |
| 1976-09-09 | $12.77 | $22.76 | 35,720 | — | — |
| 1976-09-08 | $12.77 | $22.76 | 110,920 | — | — |
| 1976-09-07 | $12.66 | $22.57 | 51,348 | — | — |
| 1976-09-03 | $12.55 | $22.38 | 32,078 | — | — |
| 1976-09-02 | $12.45 | $22.19 | 17,155 | — | — |
| 1976-09-01 | $12.55 | $22.38 | 25,498 | — | — |
| 1976-08-31 | $12.34 | $22.00 | 31,725 | — | — |
| 1976-08-30 | $12.45 | $22.19 | 18,095 | — | — |
| 1976-08-27 | $12.45 | $22.19 | 23,970 | — | — |
| 1976-08-26 | $12.34 | $22.00 | 13,513 | — | — |
| 1976-08-25 | $12.23 | $21.81 | 24,440 | — | — |
| 1976-08-24 | $12.34 | $22.00 | 20,680 | — | — |
| 1976-08-23 | $12.34 | $22.00 | 25,498 | — | — |
| 1976-08-20 | $12.34 | $22.00 | 22,208 | — | — |
| 1976-08-19 | $12.23 | $21.81 | 38,188 | — | — |
| 1976-08-18 | $12.45 | $22.19 | 32,665 | — | — |
| 1976-08-17 | $12.34 | $22.00 | 34,428 | — | — |
| 1976-08-16 | $12.45 | $22.19 | 26,438 | — | — |
| 1976-08-13 | $12.34 | $22.00 | 33,723 | — | — |
| 1976-08-12 | $12.34 | $22.00 | 33,253 | — | — |
| 1976-08-11 | $12.34 | $22.00 | 40,068 | — | — |
| 1976-08-10 | $12.34 | $22.00 | 52,523 | — | — |
| 1976-08-09 | $12.23 | $21.81 | 24,323 | — | — |
| 1976-08-06 | $12.23 | $21.81 | 34,310 | — | — |
| 1976-08-05 | $12.02 | $21.43 | 34,898 | — | — |
| 1976-08-04 | $12.13 | $21.62 | 16,450 | — | — |
| 1976-08-03 | $12.13 | $21.62 | 29,728 | — | — |
| 1976-08-02 | $12.13 | $21.62 | 22,443 | — | — |
| 1976-07-30 | $12.02 | $21.43 | 18,330 | — | — |
| 1976-07-29 | $11.91 | $21.24 | 29,140 | — | — |
| 1976-07-28 | $11.91 | $21.24 | 15,040 | — | — |
| 1976-07-27 | $12.02 | $21.43 | 25,380 | — | — |
| 1976-07-26 | $11.91 | $21.24 | 26,790 | — | — |
| 1976-07-23 | $12.02 | $21.43 | 22,208 | — | — |
| 1976-07-22 | $11.91 | $21.24 | 60,865 | — | — |
| 1976-07-21 | $12.02 | $21.43 | 55,108 | — | — |
| 1976-07-20 | $11.91 | $21.24 | 86,715 | — | — |
| 1976-07-19 | $11.91 | $21.24 | 34,780 | — | — |
| 1976-07-16 | $11.81 | $21.06 | 88,948 | — | — |
| 1976-07-15 | $11.81 | $21.06 | 195,755 | — | — |
| 1976-07-14 | $11.81 | $21.06 | 40,538 | — | — |
| 1976-07-13 | $11.49 | $20.49 | 21,385 | — | — |
| 1976-07-12 | $11.60 | $20.68 | 41,008 | — | — |
| 1976-07-09 | $11.49 | $20.49 | 38,305 | — | — |
| 1976-07-08 | $11.38 | $20.30 | 24,088 | — | — |
| 1976-07-07 | $11.28 | $20.11 | 19,035 | — | — |
| 1976-07-06 | $11.49 | $20.49 | 27,730 | — | — |
| 1976-07-02 | $11.38 | $20.30 | 27,848 | — | — |
| 1976-07-01 | $11.17 | $19.92 | 23,970 | — | — |
| 1976-06-30 | $11.17 | $19.92 | 47,118 | — | — |
| 1976-06-29 | $11.28 | $20.11 | 39,833 | — | — |
| 1976-06-28 | $11.28 | $20.11 | 32,078 | — | — |
| 1976-06-25 | $11.38 | $20.30 | 28,788 | — | — |
| 1976-06-24 | $11.38 | $20.30 | 34,428 | — | — |
| 1976-06-23 | $11.49 | $20.49 | 26,673 | — | — |
| 1976-06-22 | $11.49 | $20.49 | 48,528 | — | — |
| 1976-06-21 | $11.49 | $20.49 | 32,195 | — | — |
| 1976-06-18 | $11.60 | $20.68 | 30,433 | — | — |
| 1976-06-17 | $11.60 | $20.68 | 33,370 | — | — |
| 1976-06-16 | $11.60 | $20.68 | 33,370 | — | — |
| 1976-06-15 | $11.91 | $20.70 | 37,953 | — | — |
| 1976-06-14 | $11.81 | $20.51 | 25,733 | — | — |
| 1976-06-11 | $11.91 | $20.70 | 20,093 | — | — |
| 1976-06-10 | $11.91 | $20.70 | 19,388 | — | — |
| 1976-06-09 | $11.81 | $20.51 | 13,395 | — | — |
| 1976-06-08 | $11.91 | $20.70 | 19,388 | — | — |
| 1976-06-07 | $11.81 | $20.51 | 24,558 | — | — |
| 1976-06-04 | $11.81 | $20.51 | 18,213 | — | — |
| 1976-06-03 | $11.91 | $20.70 | 17,978 | — | — |
| 1976-06-02 | $11.81 | $20.51 | 35,720 | — | — |
| 1976-06-01 | $11.91 | $20.70 | 23,148 | — | — |
| 1976-05-28 | $11.81 | $20.51 | 30,903 | — | — |
| 1976-05-27 | $11.70 | $20.33 | 30,315 | — | — |
| 1976-05-26 | $11.91 | $20.70 | 16,098 | — | — |
| 1976-05-25 | $11.81 | $20.51 | 19,975 | — | — |
| 1976-05-24 | $11.81 | $20.51 | 26,320 | — | — |
| 1976-05-21 | $11.91 | $20.70 | 17,978 | — | — |
| 1976-05-20 | $11.81 | $20.51 | 23,970 | — | — |
| 1976-05-19 | $11.91 | $20.70 | 22,443 | — | — |
| 1976-05-18 | $11.91 | $20.70 | 29,375 | — | — |
| 1976-05-17 | $11.91 | $20.70 | 18,565 | — | — |
| 1976-05-14 | $11.91 | $20.70 | 16,920 | — | — |
| 1976-05-13 | $11.91 | $20.70 | 20,093 | — | — |
| 1976-05-12 | $11.91 | $20.70 | 16,333 | — | — |
| 1976-05-11 | $11.81 | $20.51 | 26,438 | — | — |
| 1976-05-10 | $11.70 | $20.33 | 23,030 | — | — |
| 1976-05-07 | $11.91 | $20.70 | 20,328 | — | — |
| 1976-05-06 | $11.91 | $20.70 | 18,095 | — | — |
| 1976-05-05 | $11.91 | $20.70 | 24,910 | — | — |
| 1976-05-04 | $11.91 | $20.70 | 20,210 | — | — |
| 1976-05-03 | $11.91 | $20.70 | 28,788 | — | — |
| 1976-04-30 | $11.81 | $20.51 | 14,453 | — | — |
| 1976-04-29 | $11.70 | $20.33 | 27,848 | — | — |
| 1976-04-28 | $11.81 | $20.51 | 21,033 | — | — |
| 1976-04-27 | $11.70 | $20.33 | 32,665 | — | — |
| 1976-04-26 | $11.81 | $20.51 | 25,615 | — | — |
| 1976-04-23 | $11.81 | $20.51 | 31,725 | — | — |
| 1976-04-22 | $11.60 | $20.14 | 49,115 | — | — |
| 1976-04-21 | $11.70 | $20.33 | 38,893 | — | — |
| 1976-04-20 | $11.81 | $20.51 | 32,900 | — | — |
| 1976-04-19 | $11.81 | $20.51 | 29,140 | — | — |
| 1976-04-15 | $11.91 | $20.70 | 18,330 | — | — |
| 1976-04-14 | $11.81 | $20.51 | 19,388 | — | — |
| 1976-04-13 | $11.91 | $20.70 | 19,388 | — | — |
| 1976-04-12 | $11.91 | $20.70 | 29,140 | — | — |
| 1976-04-09 | $11.91 | $20.70 | 18,565 | — | — |
| 1976-04-08 | $12.02 | $20.88 | 16,920 | — | — |
| 1976-04-07 | $11.91 | $20.70 | 25,145 | — | — |
| 1976-04-06 | $12.13 | $21.07 | 22,325 | — | — |
| 1976-04-05 | $12.02 | $20.88 | 22,090 | — | — |
| 1976-04-02 | $12.02 | $20.88 | 17,625 | — | — |
| 1976-04-01 | $12.02 | $20.88 | 26,555 | — | — |
| 1976-03-31 | $11.91 | $20.70 | 20,093 | — | — |
| 1976-03-30 | $11.81 | $20.51 | 41,595 | — | — |
| 1976-03-29 | $11.70 | $20.33 | 44,533 | — | — |
| 1976-03-26 | $11.49 | $19.96 | 49,938 | — | — |
| 1976-03-25 | $11.70 | $20.33 | 43,240 | — | — |
| 1976-03-24 | $11.60 | $20.14 | 65,800 | — | — |
| 1976-03-23 | $11.81 | $20.51 | 28,318 | — | — |
| 1976-03-22 | $11.81 | $20.51 | 21,855 | — | — |
| 1976-03-19 | $12.02 | $20.88 | 34,545 | — | — |
| 1976-03-18 | $12.34 | $20.90 | 15,158 | — | — |
| 1976-03-17 | $12.34 | $20.90 | 22,090 | — | — |
| 1976-03-16 | $12.23 | $20.72 | 20,328 | — | — |
| 1976-03-15 | $12.34 | $20.90 | 25,145 | — | — |
| 1976-03-12 | $12.34 | $20.90 | 23,500 | — | — |
| 1976-03-11 | $12.34 | $20.90 | 24,675 | — | — |
| 1976-03-10 | $12.34 | $20.90 | 21,620 | — | — |
| 1976-03-09 | $12.34 | $20.90 | 19,388 | — | — |
| 1976-03-08 | $12.34 | $20.90 | 23,735 | — | — |
| 1976-03-05 | $12.45 | $21.08 | 30,668 | — | — |
| 1976-03-04 | $12.45 | $21.08 | 19,505 | — | — |
| 1976-03-03 | $12.45 | $21.08 | 17,743 | — | — |
| 1976-03-02 | $12.55 | $21.26 | 18,565 | — | — |
| 1976-03-01 | $12.45 | $21.08 | 30,198 | — | — |
| 1976-02-27 | $12.45 | $21.08 | 22,560 | — | — |
| 1976-02-26 | $12.34 | $20.90 | 34,193 | — | — |
| 1976-02-25 | $12.55 | $21.26 | 24,440 | — | — |
| 1976-02-24 | $12.77 | $21.62 | 16,568 | — | — |
| 1976-02-23 | $12.77 | $21.62 | 20,328 | — | — |
| 1976-02-20 | $12.66 | $21.44 | 24,910 | — | — |
| 1976-02-19 | $12.66 | $21.44 | 17,508 | — | — |
| 1976-02-18 | $12.66 | $21.44 | 28,200 | — | — |
| 1976-02-17 | $12.55 | $21.26 | 22,795 | — | — |
| 1976-02-13 | $12.55 | $21.26 | 16,333 | — | — |
| 1976-02-12 | $12.66 | $21.44 | 22,443 | — | — |
| 1976-02-11 | $12.66 | $21.44 | 24,440 | — | — |
| 1976-02-10 | $12.77 | $21.62 | 16,215 | — | — |
| 1976-02-09 | $12.77 | $21.62 | 34,898 | — | — |
| 1976-02-06 | $12.66 | $21.44 | 22,678 | — | — |
| 1976-02-05 | $12.55 | $21.26 | 32,548 | — | — |
| 1976-02-04 | $12.77 | $21.62 | 28,788 | — | — |
| 1976-02-03 | $12.77 | $21.62 | 26,203 | — | — |
| 1976-02-02 | $12.55 | $21.26 | 35,368 | — | — |
| 1976-01-30 | $12.55 | $21.26 | 20,093 | — | — |
| 1976-01-29 | $12.45 | $21.08 | 22,678 | — | — |
| 1976-01-28 | $12.45 | $21.08 | 17,743 | — | — |
| 1976-01-27 | $12.45 | $21.08 | 43,475 | — | — |
| 1976-01-26 | $12.45 | $21.08 | 47,470 | — | — |
| 1976-01-23 | $12.34 | $20.90 | 34,898 | — | — |
| 1976-01-22 | $12.13 | $20.54 | 49,115 | — | — |
| 1976-01-21 | $12.55 | $21.26 | 34,193 | — | — |
| 1976-01-20 | $12.77 | $21.62 | 22,795 | — | — |
| 1976-01-19 | $12.77 | $21.62 | 22,208 | — | — |
| 1976-01-16 | $12.55 | $21.26 | 24,205 | — | — |
| 1976-01-15 | $12.66 | $21.44 | 23,735 | — | — |
| 1976-01-14 | $12.55 | $21.26 | 20,798 | — | — |
| 1976-01-13 | $12.34 | $20.90 | 22,913 | — | — |
| 1976-01-12 | $12.66 | $21.44 | 26,555 | — | — |
| 1976-01-09 | $12.45 | $21.08 | 15,980 | — | — |
| 1976-01-08 | $12.34 | $20.90 | 30,198 | — | — |
| 1976-01-07 | $12.23 | $20.72 | 28,553 | — | — |
| 1976-01-06 | $12.34 | $20.90 | 58,280 | — | — |
| 1976-01-05 | $12.23 | $20.72 | 48,998 | — | — |
| 1976-01-02 | $11.70 | $19.82 | 21,268 | — | — |