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 | $5.25 | $8.85 | 178,400 | — | — |
| 1976-12-30 | $5.22 | $8.79 | 268,000 | — | — |
| 1976-12-29 | $5.25 | $8.85 | 313,600 | — | — |
| 1976-12-28 | $5.19 | $8.74 | 297,200 | — | — |
| 1976-12-27 | $5.09 | $8.58 | 320,000 | — | — |
| 1976-12-23 | $5.00 | $8.43 | 147,600 | — | — |
| 1976-12-22 | $4.97 | $8.37 | 168,000 | — | — |
| 1976-12-21 | $4.97 | $8.37 | 162,800 | — | — |
| 1976-12-20 | $4.97 | $8.37 | 242,400 | — | — |
| 1976-12-17 | $5.00 | $8.43 | 222,800 | — | — |
| 1976-12-16 | $4.97 | $8.37 | 491,200 | — | — |
| 1976-12-15 | $4.97 | $8.37 | 162,400 | — | — |
| 1976-12-14 | $4.97 | $8.37 | 157,200 | — | — |
| 1976-12-13 | $4.97 | $8.37 | 137,200 | — | — |
| 1976-12-10 | $4.97 | $8.37 | 177,600 | — | — |
| 1976-12-09 | $4.97 | $8.37 | 88,800 | — | — |
| 1976-12-08 | $4.94 | $8.32 | 143,600 | — | — |
| 1976-12-07 | $5.00 | $8.43 | 178,800 | — | — |
| 1976-12-06 | $5.03 | $8.48 | 238,400 | — | — |
| 1976-12-03 | $5.03 | $8.48 | 355,600 | — | — |
| 1976-12-02 | $4.97 | $8.37 | 166,000 | — | — |
| 1976-12-01 | $4.94 | $8.32 | 349,200 | — | — |
| 1976-11-30 | $4.88 | $8.21 | 287,200 | — | — |
| 1976-11-29 | $4.75 | $8.00 | 158,400 | — | — |
| 1976-11-26 | $4.69 | $7.90 | 140,000 | — | — |
| 1976-11-24 | $4.72 | $7.95 | 132,400 | — | — |
| 1976-11-23 | $4.66 | $7.85 | 120,800 | — | — |
| 1976-11-22 | $4.69 | $7.90 | 154,800 | — | — |
| 1976-11-19 | $4.66 | $7.85 | 154,800 | — | — |
| 1976-11-18 | $4.69 | $7.90 | 116,400 | — | — |
| 1976-11-17 | $4.63 | $7.79 | 114,800 | — | — |
| 1976-11-16 | $4.63 | $7.79 | 116,000 | — | — |
| 1976-11-15 | $4.69 | $7.90 | 116,800 | — | — |
| 1976-11-12 | $4.69 | $7.90 | 115,600 | — | — |
| 1976-11-11 | $4.69 | $7.90 | 77,600 | — | — |
| 1976-11-10 | $4.69 | $7.90 | 122,000 | — | — |
| 1976-11-09 | $4.69 | $7.90 | 137,200 | — | — |
| 1976-11-08 | $4.69 | $7.90 | 148,000 | — | — |
| 1976-11-05 | $4.69 | $7.90 | 93,600 | — | — |
| 1976-11-04 | $4.69 | $7.90 | 104,800 | — | — |
| 1976-11-03 | $4.78 | $7.89 | 150,000 | — | — |
| 1976-11-01 | $4.75 | $7.84 | 131,200 | — | — |
| 1976-10-29 | $4.75 | $7.84 | 92,800 | — | — |
| 1976-10-28 | $4.75 | $7.84 | 97,600 | — | — |
| 1976-10-27 | $4.75 | $7.84 | 95,600 | — | — |
| 1976-10-26 | $4.75 | $7.84 | 100,000 | — | — |
| 1976-10-25 | $4.72 | $7.79 | 87,200 | — | — |
| 1976-10-22 | $4.72 | $7.79 | 98,000 | — | — |
| 1976-10-21 | $4.69 | $7.73 | 137,200 | — | — |
| 1976-10-20 | $4.69 | $7.73 | 145,600 | — | — |
| 1976-10-19 | $4.66 | $7.68 | 357,600 | — | — |
| 1976-10-18 | $4.81 | $7.94 | 121,600 | — | — |
| 1976-10-15 | $4.78 | $7.89 | 131,200 | — | — |
| 1976-10-14 | $4.81 | $7.94 | 100,400 | — | — |
| 1976-10-13 | $4.81 | $7.94 | 112,800 | — | — |
| 1976-10-12 | $4.81 | $7.94 | 110,800 | — | — |
| 1976-10-11 | $4.78 | $7.89 | 119,600 | — | — |
| 1976-10-08 | $4.78 | $7.89 | 100,800 | — | — |
| 1976-10-07 | $4.84 | $7.99 | 216,400 | — | — |
| 1976-10-06 | $4.88 | $8.04 | 216,000 | — | — |
| 1976-10-05 | $4.88 | $8.04 | 155,600 | — | — |
| 1976-10-04 | $4.91 | $8.09 | 110,000 | — | — |
| 1976-10-01 | $4.84 | $7.99 | 125,200 | — | — |
| 1976-09-30 | $4.88 | $8.04 | 71,600 | — | — |
| 1976-09-29 | $4.88 | $8.04 | 151,600 | — | — |
| 1976-09-28 | $4.91 | $8.09 | 132,800 | — | — |
| 1976-09-27 | $4.94 | $8.15 | 103,200 | — | — |
| 1976-09-24 | $4.94 | $8.15 | 146,800 | — | — |
| 1976-09-23 | $4.97 | $8.20 | 238,400 | — | — |
| 1976-09-22 | $4.97 | $8.20 | 167,200 | — | — |
| 1976-09-21 | $4.97 | $8.20 | 188,400 | — | — |
| 1976-09-20 | $4.97 | $8.20 | 204,800 | — | — |
| 1976-09-17 | $4.94 | $8.15 | 148,400 | — | — |
| 1976-09-16 | $4.97 | $8.20 | 146,000 | — | — |
| 1976-09-15 | $4.97 | $8.20 | 138,400 | — | — |
| 1976-09-14 | $5.00 | $8.25 | 185,600 | — | — |
| 1976-09-13 | $5.00 | $8.25 | 166,000 | — | — |
| 1976-09-10 | $5.00 | $8.25 | 456,400 | — | — |
| 1976-09-09 | $4.97 | $8.20 | 157,600 | — | — |
| 1976-09-08 | $4.94 | $8.15 | 156,800 | — | — |
| 1976-09-07 | $4.94 | $8.15 | 248,000 | — | — |
| 1976-09-03 | $4.84 | $7.99 | 139,200 | — | — |
| 1976-09-02 | $4.78 | $7.89 | 182,400 | — | — |
| 1976-09-01 | $4.78 | $7.89 | 142,800 | — | — |
| 1976-08-31 | $4.78 | $7.89 | 145,600 | — | — |
| 1976-08-30 | $4.75 | $7.84 | 134,800 | — | — |
| 1976-08-27 | $4.75 | $7.84 | 88,400 | — | — |
| 1976-08-26 | $4.72 | $7.79 | 116,400 | — | — |
| 1976-08-25 | $4.72 | $7.79 | 194,800 | — | — |
| 1976-08-24 | $4.69 | $7.73 | 200,400 | — | — |
| 1976-08-23 | $4.63 | $7.63 | 216,800 | — | — |
| 1976-08-20 | $4.66 | $7.68 | 344,000 | — | — |
| 1976-08-19 | $4.78 | $7.89 | 96,400 | — | — |
| 1976-08-18 | $4.78 | $7.89 | 82,000 | — | — |
| 1976-08-17 | $4.75 | $7.84 | 259,200 | — | — |
| 1976-08-16 | $4.69 | $7.73 | 83,600 | — | — |
| 1976-08-13 | $4.69 | $7.73 | 85,200 | — | — |
| 1976-08-12 | $4.69 | $7.73 | 154,800 | — | — |
| 1976-08-11 | $4.69 | $7.73 | 122,400 | — | — |
| 1976-08-10 | $4.72 | $7.79 | 121,200 | — | — |
| 1976-08-09 | $4.63 | $7.63 | 246,400 | — | — |
| 1976-08-06 | $4.63 | $7.63 | 84,000 | — | — |
| 1976-08-05 | $4.56 | $7.53 | 74,000 | — | — |
| 1976-08-04 | $4.72 | $7.62 | 141,200 | — | — |
| 1976-08-03 | $4.66 | $7.52 | 116,400 | — | — |
| 1976-08-02 | $4.59 | $7.42 | 114,800 | — | — |
| 1976-07-30 | $4.63 | $7.47 | 176,000 | — | — |
| 1976-07-29 | $4.56 | $7.37 | 74,000 | — | — |
| 1976-07-28 | $4.56 | $7.37 | 124,400 | — | — |
| 1976-07-27 | $4.53 | $7.32 | 207,200 | — | — |
| 1976-07-26 | $4.69 | $7.57 | 116,400 | — | — |
| 1976-07-23 | $4.75 | $7.67 | 113,200 | — | — |
| 1976-07-22 | $4.72 | $7.62 | 104,400 | — | — |
| 1976-07-21 | $4.72 | $7.62 | 211,600 | — | — |
| 1976-07-20 | $4.75 | $7.67 | 156,400 | — | — |
| 1976-07-19 | $4.72 | $7.62 | 116,800 | — | — |
| 1976-07-16 | $4.66 | $7.52 | 84,000 | — | — |
| 1976-07-15 | $4.75 | $7.67 | 296,000 | — | — |
| 1976-07-14 | $4.78 | $7.72 | 212,400 | — | — |
| 1976-07-13 | $4.75 | $7.67 | 282,000 | — | — |
| 1976-07-12 | $4.72 | $7.62 | 194,000 | — | — |
| 1976-07-09 | $4.66 | $7.52 | 111,600 | — | — |
| 1976-07-08 | $4.66 | $7.52 | 165,200 | — | — |
| 1976-07-07 | $4.63 | $7.47 | 178,000 | — | — |
| 1976-07-06 | $4.50 | $7.27 | 214,800 | — | — |
| 1976-07-02 | $4.50 | $7.27 | 142,400 | — | — |
| 1976-07-01 | $4.47 | $7.22 | 103,600 | — | — |
| 1976-06-30 | $4.47 | $7.22 | 120,800 | — | — |
| 1976-06-29 | $4.47 | $7.22 | 220,400 | — | — |
| 1976-06-28 | $4.34 | $7.01 | 110,000 | — | — |
| 1976-06-25 | $4.31 | $6.96 | 78,800 | — | — |
| 1976-06-24 | $4.31 | $6.96 | 86,000 | — | — |
| 1976-06-23 | $4.25 | $6.86 | 92,400 | — | — |
| 1976-06-22 | $4.25 | $6.86 | 71,600 | — | — |
| 1976-06-21 | $4.28 | $6.91 | 71,600 | — | — |
| 1976-06-18 | $4.28 | $6.91 | 86,800 | — | — |
| 1976-06-17 | $4.25 | $6.86 | 103,600 | — | — |
| 1976-06-16 | $4.25 | $6.86 | 92,800 | — | — |
| 1976-06-15 | $4.25 | $6.86 | 96,400 | — | — |
| 1976-06-14 | $4.25 | $6.86 | 105,600 | — | — |
| 1976-06-11 | $4.28 | $6.91 | 100,800 | — | — |
| 1976-06-10 | $4.19 | $6.76 | 106,000 | — | — |
| 1976-06-09 | $4.19 | $6.76 | 76,000 | — | — |
| 1976-06-08 | $4.22 | $6.81 | 60,400 | — | — |
| 1976-06-07 | $4.25 | $6.86 | 94,400 | — | — |
| 1976-06-04 | $4.22 | $6.81 | 63,600 | — | — |
| 1976-06-03 | $4.22 | $6.81 | 72,000 | — | — |
| 1976-06-02 | $4.19 | $6.76 | 64,800 | — | — |
| 1976-06-01 | $4.22 | $6.81 | 53,200 | — | — |
| 1976-05-28 | $4.22 | $6.81 | 80,000 | — | — |
| 1976-05-27 | $4.25 | $6.86 | 58,400 | — | — |
| 1976-05-26 | $4.25 | $6.86 | 82,800 | — | — |
| 1976-05-25 | $4.22 | $6.81 | 96,400 | — | — |
| 1976-05-24 | $4.22 | $6.81 | 96,000 | — | — |
| 1976-05-21 | $4.25 | $6.86 | 84,400 | — | — |
| 1976-05-20 | $4.22 | $6.81 | 84,800 | — | — |
| 1976-05-19 | $4.19 | $6.76 | 64,400 | — | — |
| 1976-05-18 | $4.22 | $6.81 | 98,800 | — | — |
| 1976-05-17 | $4.19 | $6.76 | 100,400 | — | — |
| 1976-05-14 | $4.22 | $6.81 | 151,600 | — | — |
| 1976-05-13 | $4.13 | $6.66 | 126,000 | — | — |
| 1976-05-12 | $4.19 | $6.76 | 88,000 | — | — |
| 1976-05-11 | $4.16 | $6.71 | 113,600 | — | — |
| 1976-05-10 | $4.19 | $6.76 | 75,200 | — | — |
| 1976-05-07 | $4.22 | $6.81 | 115,200 | — | — |
| 1976-05-06 | $4.22 | $6.81 | 90,800 | — | — |
| 1976-05-05 | $4.34 | $6.85 | 187,600 | — | — |
| 1976-05-04 | $4.31 | $6.80 | 174,800 | — | — |
| 1976-05-03 | $4.31 | $6.80 | 104,000 | — | — |
| 1976-04-30 | $4.31 | $6.80 | 77,200 | — | — |
| 1976-04-29 | $4.31 | $6.80 | 141,600 | — | — |
| 1976-04-28 | $4.34 | $6.85 | 90,000 | — | — |
| 1976-04-27 | $4.38 | $6.90 | 200,800 | — | — |
| 1976-04-26 | $4.50 | $7.10 | 365,600 | — | — |
| 1976-04-23 | $4.44 | $7.00 | 172,800 | — | — |
| 1976-04-22 | $4.31 | $6.80 | 171,600 | — | — |
| 1976-04-21 | $4.25 | $6.71 | 150,800 | — | — |
| 1976-04-20 | $4.25 | $6.71 | 214,400 | — | — |
| 1976-04-19 | $4.25 | $6.71 | 92,800 | — | — |
| 1976-04-15 | $4.19 | $6.61 | 76,000 | — | — |
| 1976-04-14 | $4.16 | $6.56 | 81,200 | — | — |
| 1976-04-13 | $4.16 | $6.56 | 75,600 | — | — |
| 1976-04-12 | $4.16 | $6.56 | 141,200 | — | — |
| 1976-04-09 | $4.19 | $6.61 | 122,000 | — | — |
| 1976-04-08 | $4.16 | $6.56 | 118,000 | — | — |
| 1976-04-07 | $4.19 | $6.61 | 119,200 | — | — |
| 1976-04-06 | $4.16 | $6.56 | 301,200 | — | — |
| 1976-04-05 | $4.13 | $6.51 | 310,800 | — | — |
| 1976-04-02 | $4.16 | $6.56 | 166,400 | — | — |
| 1976-04-01 | $4.13 | $6.51 | 115,600 | — | — |
| 1976-03-31 | $4.16 | $6.56 | 158,000 | — | — |
| 1976-03-30 | $4.16 | $6.56 | 80,400 | — | — |
| 1976-03-29 | $4.13 | $6.51 | 133,600 | — | — |
| 1976-03-26 | $4.13 | $6.51 | 124,800 | — | — |
| 1976-03-25 | $4.09 | $6.46 | 112,800 | — | — |
| 1976-03-24 | $4.09 | $6.46 | 198,000 | — | — |
| 1976-03-23 | $4.13 | $6.51 | 100,400 | — | — |
| 1976-03-22 | $4.16 | $6.56 | 121,200 | — | — |
| 1976-03-19 | $4.16 | $6.56 | 62,000 | — | — |
| 1976-03-18 | $4.13 | $6.51 | 104,000 | — | — |
| 1976-03-17 | $4.16 | $6.56 | 86,000 | — | — |
| 1976-03-16 | $4.09 | $6.46 | 184,400 | — | — |
| 1976-03-15 | $4.16 | $6.56 | 192,400 | — | — |
| 1976-03-12 | $4.16 | $6.56 | 139,600 | — | — |
| 1976-03-11 | $4.19 | $6.61 | 92,000 | — | — |
| 1976-03-10 | $4.19 | $6.61 | 90,000 | — | — |
| 1976-03-09 | $4.16 | $6.56 | 124,000 | — | — |
| 1976-03-08 | $4.16 | $6.56 | 115,200 | — | — |
| 1976-03-05 | $4.19 | $6.61 | 92,400 | — | — |
| 1976-03-04 | $4.13 | $6.51 | 85,600 | — | — |
| 1976-03-03 | $4.13 | $6.51 | 124,800 | — | — |
| 1976-03-02 | $4.19 | $6.61 | 148,000 | — | — |
| 1976-03-01 | $4.16 | $6.56 | 186,800 | — | — |
| 1976-02-27 | $4.19 | $6.61 | 157,600 | — | — |
| 1976-02-26 | $4.19 | $6.61 | 236,800 | — | — |
| 1976-02-25 | $4.19 | $6.61 | 104,000 | — | — |
| 1976-02-24 | $4.22 | $6.66 | 136,800 | — | — |
| 1976-02-23 | $4.13 | $6.51 | 209,200 | — | — |
| 1976-02-20 | $4.22 | $6.66 | 141,600 | — | — |
| 1976-02-19 | $4.22 | $6.66 | 183,200 | — | — |
| 1976-02-18 | $4.16 | $6.56 | 158,000 | — | — |
| 1976-02-17 | $4.09 | $6.46 | 115,200 | — | — |
| 1976-02-13 | $4.13 | $6.51 | 116,800 | — | — |
| 1976-02-12 | $4.09 | $6.46 | 158,800 | — | — |
| 1976-02-11 | $4.13 | $6.51 | 248,400 | — | — |
| 1976-02-10 | $4.19 | $6.61 | 406,000 | — | — |
| 1976-02-09 | $4.22 | $6.66 | 212,800 | — | — |
| 1976-02-06 | $4.22 | $6.66 | 164,000 | — | — |
| 1976-02-05 | $4.22 | $6.66 | 296,800 | — | — |
| 1976-02-04 | $4.38 | $6.74 | 260,400 | — | — |
| 1976-02-03 | $4.34 | $6.70 | 283,600 | — | — |
| 1976-02-02 | $4.38 | $6.74 | 244,400 | — | — |
| 1976-01-30 | $4.44 | $6.84 | 191,200 | — | — |
| 1976-01-29 | $4.50 | $6.94 | 819,600 | — | — |
| 1976-01-28 | $4.25 | $6.55 | 906,800 | — | — |
| 1976-01-27 | $4.25 | $6.55 | 788,400 | — | — |
| 1976-01-26 | $4.25 | $6.55 | 303,200 | — | — |
| 1976-01-23 | $4.22 | $6.50 | 187,200 | — | — |
| 1976-01-22 | $4.16 | $6.41 | 152,000 | — | — |
| 1976-01-21 | $4.16 | $6.41 | 158,000 | — | — |
| 1976-01-20 | $4.19 | $6.46 | 171,200 | — | — |
| 1976-01-19 | $4.22 | $6.50 | 294,000 | — | — |
| 1976-01-16 | $4.16 | $6.41 | 216,400 | — | — |
| 1976-01-15 | $4.06 | $6.26 | 288,000 | — | — |
| 1976-01-14 | $4.00 | $6.17 | 366,800 | — | — |
| 1976-01-13 | $3.91 | $6.02 | 195,600 | — | — |
| 1976-01-12 | $3.91 | $6.02 | 222,000 | — | — |
| 1976-01-09 | $3.84 | $5.93 | 141,600 | — | — |
| 1976-01-08 | $3.88 | $5.97 | 170,800 | — | — |
| 1976-01-07 | $3.88 | $5.97 | 240,000 | — | — |
| 1976-01-06 | $3.91 | $6.02 | 234,800 | — | — |
| 1976-01-05 | $4.00 | $6.17 | 346,800 | — | — |
| 1976-01-02 | $3.88 | $5.97 | 338,800 | — | — |