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
- 1973-02-21 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 | $4.33 | $4.33 | 6,450 | — | — |
| 1976-12-30 | $4.17 | $4.17 | 3,600 | — | — |
| 1976-12-29 | $4.08 | $4.08 | 2,700 | — | — |
| 1976-12-28 | $4.00 | $4.00 | 4,050 | — | — |
| 1976-12-27 | $4.00 | $4.00 | 5,250 | — | — |
| 1976-12-23 | $3.83 | $3.83 | 3,300 | — | — |
| 1976-12-22 | $3.83 | $3.83 | 4,350 | — | — |
| 1976-12-21 | $3.92 | $3.92 | 10,500 | — | — |
| 1976-12-20 | $3.92 | $3.92 | 6,000 | — | — |
| 1976-12-17 | $3.92 | $3.92 | 2,100 | — | — |
| 1976-12-16 | $3.83 | $3.83 | 13,500 | — | — |
| 1976-12-15 | $3.92 | $3.92 | 3,000 | — | — |
| 1976-12-14 | $3.75 | $3.75 | 1,050 | — | — |
| 1976-12-13 | $3.83 | $3.83 | 5,400 | — | — |
| 1976-12-10 | $3.67 | $3.67 | 1,950 | — | — |
| 1976-12-09 | $3.67 | $3.67 | 5,850 | — | — |
| 1976-12-08 | $3.58 | $3.58 | 600 | — | — |
| 1976-12-07 | $3.58 | $3.58 | 8,250 | — | — |
| 1976-12-06 | $3.42 | $3.42 | 3,300 | — | — |
| 1976-12-03 | $3.17 | $3.17 | 7,200 | — | — |
| 1976-12-02 | $3.08 | $3.08 | 2,400 | — | — |
| 1976-12-01 | $3.00 | $3.00 | 2,250 | — | — |
| 1976-11-30 | $3.00 | $3.00 | 1,200 | — | — |
| 1976-11-29 | $3.08 | $3.08 | 6,450 | — | — |
| 1976-11-26 | $3.17 | $3.17 | 2,700 | — | — |
| 1976-11-24 | $2.92 | $2.92 | 2,850 | — | — |
| 1976-11-23 | $2.92 | $2.92 | 1,500 | — | — |
| 1976-11-22 | $2.67 | $2.67 | 12,000 | — | — |
| 1976-11-19 | $2.58 | $2.58 | 9,900 | — | — |
| 1976-11-18 | $2.58 | $2.58 | 13,200 | — | — |
| 1976-11-17 | $2.58 | $2.58 | 5,400 | — | — |
| 1976-11-16 | $2.58 | $2.58 | 8,250 | — | — |
| 1976-11-15 | $2.50 | $2.50 | 2,850 | — | — |
| 1976-11-12 | $2.50 | $2.50 | 2,850 | — | — |
| 1976-11-11 | $2.50 | $2.50 | 6,150 | — | — |
| 1976-11-10 | $2.50 | $2.50 | 4,950 | — | — |
| 1976-11-09 | $2.67 | $2.67 | 300 | — | — |
| 1976-11-08 | $2.67 | $2.67 | 4,050 | — | — |
| 1976-11-05 | $2.67 | $2.67 | 1,350 | — | — |
| 1976-11-04 | $2.58 | $2.58 | 1,800 | — | — |
| 1976-11-03 | $2.50 | $2.50 | 21,150 | — | — |
| 1976-11-01 | $2.58 | $2.58 | 3,450 | — | — |
| 1976-10-29 | $2.67 | $2.67 | 1,950 | — | — |
| 1976-10-28 | $2.75 | $2.75 | 2,550 | — | — |
| 1976-10-27 | $2.75 | $2.75 | 2,400 | — | — |
| 1976-10-26 | $2.75 | $2.75 | 5,700 | — | — |
| 1976-10-25 | $2.83 | $2.83 | 1,650 | — | — |
| 1976-10-22 | $3.00 | $3.00 | 1,650 | — | — |
| 1976-10-21 | $2.83 | $2.83 | 1,500 | — | — |
| 1976-10-20 | $2.83 | $2.83 | 6,150 | — | — |
| 1976-10-19 | $3.00 | $3.00 | 300 | — | — |
| 1976-10-18 | $3.08 | $3.08 | 2,250 | — | — |
| 1976-10-15 | $2.92 | $2.92 | 0 | — | — |
| 1976-10-14 | $2.92 | $2.92 | 6,300 | — | — |
| 1976-10-13 | $3.00 | $3.00 | 300 | — | — |
| 1976-10-12 | $3.00 | $3.00 | 1,650 | — | — |
| 1976-10-11 | $3.00 | $3.00 | 2,400 | — | — |
| 1976-10-08 | $3.00 | $3.00 | 3,600 | — | — |
| 1976-10-07 | $3.00 | $3.00 | 0 | — | — |
| 1976-10-06 | $3.00 | $3.00 | 4,950 | — | — |
| 1976-10-05 | $3.25 | $3.25 | 8,250 | — | — |
| 1976-10-04 | $3.17 | $3.17 | 600 | — | — |
| 1976-10-01 | $3.25 | $3.25 | 2,100 | — | — |
| 1976-09-30 | $3.17 | $3.17 | 1,950 | — | — |
| 1976-09-29 | $3.25 | $3.25 | 2,100 | — | — |
| 1976-09-28 | $3.17 | $3.17 | 600 | — | — |
| 1976-09-27 | $3.17 | $3.17 | 4,800 | — | — |
| 1976-09-24 | $3.42 | $3.42 | 2,700 | — | — |
| 1976-09-23 | $3.42 | $3.42 | 4,500 | — | — |
| 1976-09-22 | $3.50 | $3.50 | 1,950 | — | — |
| 1976-09-21 | $3.42 | $3.42 | 3,450 | — | — |
| 1976-09-20 | $3.42 | $3.42 | 1,950 | — | — |
| 1976-09-17 | $3.50 | $3.50 | 750 | — | — |
| 1976-09-16 | $3.42 | $3.42 | 2,700 | — | — |
| 1976-09-15 | $3.33 | $3.33 | 1,800 | — | — |
| 1976-09-14 | $3.25 | $3.25 | 2,550 | — | — |
| 1976-09-13 | $3.17 | $3.17 | 2,100 | — | — |
| 1976-09-10 | $3.17 | $3.17 | 750 | — | — |
| 1976-09-09 | $3.17 | $3.17 | 1,650 | — | — |
| 1976-09-08 | $3.17 | $3.17 | 450 | — | — |
| 1976-09-07 | $3.17 | $3.17 | 3,600 | — | — |
| 1976-09-03 | $3.17 | $3.17 | 450 | — | — |
| 1976-09-02 | $3.17 | $3.17 | 1,050 | — | — |
| 1976-09-01 | $3.08 | $3.08 | 450 | — | — |
| 1976-08-31 | $3.17 | $3.17 | 1,500 | — | — |
| 1976-08-30 | $3.08 | $3.08 | 5,100 | — | — |
| 1976-08-27 | $3.08 | $3.08 | 300 | — | — |
| 1976-08-26 | $3.08 | $3.08 | 43,350 | — | — |
| 1976-08-25 | $2.92 | $2.92 | 0 | — | — |
| 1976-08-24 | $2.92 | $2.92 | 21,600 | — | — |
| 1976-08-23 | $3.00 | $3.00 | 7,350 | — | — |
| 1976-08-20 | $3.08 | $3.08 | 10,350 | — | — |
| 1976-08-19 | $3.17 | $3.17 | 1,200 | — | — |
| 1976-08-18 | $3.17 | $3.17 | 1,800 | — | — |
| 1976-08-17 | $3.17 | $3.17 | 7,800 | — | — |
| 1976-08-16 | $3.17 | $3.17 | 3,000 | — | — |
| 1976-08-13 | $3.17 | $3.17 | 1,200 | — | — |
| 1976-08-12 | $3.17 | $3.17 | 0 | — | — |
| 1976-08-11 | $3.17 | $3.17 | 0 | — | — |
| 1976-08-10 | $3.17 | $3.17 | 1,500 | — | — |
| 1976-08-09 | $3.17 | $3.17 | 2,250 | — | — |
| 1976-08-06 | $3.17 | $3.17 | 6,150 | — | — |
| 1976-08-05 | $3.08 | $3.08 | 3,750 | — | — |
| 1976-08-04 | $3.00 | $3.00 | 8,550 | — | — |
| 1976-08-03 | $3.08 | $3.08 | 0 | — | — |
| 1976-08-02 | $3.08 | $3.08 | 900 | — | — |
| 1976-07-30 | $3.08 | $3.08 | 1,650 | — | — |
| 1976-07-29 | $3.00 | $3.00 | 1,650 | — | — |
| 1976-07-28 | $3.00 | $3.00 | 3,000 | — | — |
| 1976-07-27 | $2.92 | $2.92 | 1,200 | — | — |
| 1976-07-26 | $3.00 | $3.00 | 3,450 | — | — |
| 1976-07-23 | $3.08 | $3.08 | 3,000 | — | — |
| 1976-07-22 | $3.25 | $3.25 | 900 | — | — |
| 1976-07-21 | $3.25 | $3.25 | 0 | — | — |
| 1976-07-20 | $3.25 | $3.25 | 1,800 | — | — |
| 1976-07-19 | $3.17 | $3.17 | 6,150 | — | — |
| 1976-07-16 | $3.17 | $3.17 | 300 | — | — |
| 1976-07-15 | $3.17 | $3.17 | 300 | — | — |
| 1976-07-14 | $3.17 | $3.17 | 6,450 | — | — |
| 1976-07-13 | $3.08 | $3.08 | 4,500 | — | — |
| 1976-07-12 | $2.92 | $2.92 | 10,650 | — | — |
| 1976-07-09 | $3.00 | $3.00 | 1,500 | — | — |
| 1976-07-08 | $3.08 | $3.08 | 2,400 | — | — |
| 1976-07-07 | $3.17 | $3.17 | 4,050 | — | — |
| 1976-07-06 | $3.17 | $3.17 | 750 | — | — |
| 1976-07-02 | $3.17 | $3.17 | 600 | — | — |
| 1976-07-01 | $3.17 | $3.17 | 5,550 | — | — |
| 1976-06-30 | $3.17 | $3.17 | 5,400 | — | — |
| 1976-06-29 | $3.42 | $3.42 | 2,550 | — | — |
| 1976-06-28 | $3.50 | $3.50 | 1,950 | — | — |
| 1976-06-25 | $3.42 | $3.42 | 4,650 | — | — |
| 1976-06-24 | $3.33 | $3.33 | 1,500 | — | — |
| 1976-06-23 | $3.33 | $3.33 | 1,050 | — | — |
| 1976-06-22 | $3.42 | $3.42 | 2,700 | — | — |
| 1976-06-21 | $3.33 | $3.33 | 1,650 | — | — |
| 1976-06-18 | $3.33 | $3.33 | 3,600 | — | — |
| 1976-06-17 | $3.25 | $3.25 | 15,150 | — | — |
| 1976-06-16 | $3.17 | $3.17 | 31,050 | — | — |
| 1976-06-15 | $4.42 | $4.42 | 900 | — | — |
| 1976-06-14 | $4.58 | $4.58 | 1,800 | — | — |
| 1976-06-11 | $4.58 | $4.58 | 600 | — | — |
| 1976-06-10 | $4.50 | $4.50 | 450 | — | — |
| 1976-06-09 | $4.58 | $4.58 | 300 | — | — |
| 1976-06-08 | $4.75 | $4.75 | 450 | — | — |
| 1976-06-07 | $4.75 | $4.75 | 0 | — | — |
| 1976-06-04 | $4.75 | $4.75 | 300 | — | — |
| 1976-06-03 | $4.58 | $4.58 | 600 | — | — |
| 1976-06-02 | $4.67 | $4.67 | 1,200 | — | — |
| 1976-06-01 | $4.67 | $4.67 | 0 | — | — |
| 1976-05-28 | $4.67 | $4.67 | 150 | — | — |
| 1976-05-27 | $4.75 | $4.75 | 150 | — | — |
| 1976-05-26 | $4.83 | $4.83 | 0 | — | — |
| 1976-05-25 | $4.83 | $4.83 | 0 | — | — |
| 1976-05-24 | $4.83 | $4.83 | 450 | — | — |
| 1976-05-21 | $4.83 | $4.83 | 1,500 | — | — |
| 1976-05-20 | $4.58 | $4.58 | 750 | — | — |
| 1976-05-19 | $4.58 | $4.58 | 750 | — | — |
| 1976-05-18 | $4.50 | $4.50 | 0 | — | — |
| 1976-05-17 | $4.50 | $4.50 | 1,650 | — | — |
| 1976-05-14 | $4.33 | $4.33 | 4,350 | — | — |
| 1976-05-13 | $4.50 | $4.50 | 300 | — | — |
| 1976-05-12 | $4.50 | $4.50 | 150 | — | — |
| 1976-05-11 | $4.58 | $4.58 | 750 | — | — |
| 1976-05-10 | $4.50 | $4.50 | 300 | — | — |
| 1976-05-07 | $4.58 | $4.58 | 1,500 | — | — |
| 1976-05-06 | $4.67 | $4.67 | 1,050 | — | — |
| 1976-05-05 | $4.58 | $4.58 | 750 | — | — |
| 1976-05-04 | $4.58 | $4.58 | 0 | — | — |
| 1976-05-03 | $4.58 | $4.58 | 600 | — | — |
| 1976-04-30 | $4.67 | $4.67 | 600 | — | — |
| 1976-04-29 | $4.67 | $4.67 | 750 | — | — |
| 1976-04-28 | $4.67 | $4.67 | 750 | — | — |
| 1976-04-27 | $4.67 | $4.67 | 900 | — | — |
| 1976-04-26 | $4.67 | $4.67 | 450 | — | — |
| 1976-04-23 | $4.75 | $4.75 | 15,750 | — | — |
| 1976-04-22 | $4.58 | $4.58 | 750 | — | — |
| 1976-04-21 | $4.58 | $4.58 | 300 | — | — |
| 1976-04-20 | $4.42 | $4.42 | 3,600 | — | — |
| 1976-04-19 | $4.50 | $4.50 | 3,450 | — | — |
| 1976-04-15 | $4.67 | $4.67 | 3,000 | — | — |
| 1976-04-14 | $4.50 | $4.50 | 2,700 | — | — |
| 1976-04-13 | $4.42 | $4.42 | 1,950 | — | — |
| 1976-04-12 | $4.33 | $4.33 | 2,850 | — | — |
| 1976-04-09 | $4.33 | $4.33 | 7,800 | — | — |
| 1976-04-08 | $4.25 | $4.25 | 3,150 | — | — |
| 1976-04-07 | $4.33 | $4.33 | 15,900 | — | — |
| 1976-04-06 | $4.50 | $4.50 | 5,550 | — | — |
| 1976-04-05 | $4.67 | $4.67 | 3,750 | — | — |
| 1976-04-02 | $4.83 | $4.83 | 1,800 | — | — |
| 1976-04-01 | $4.83 | $4.83 | 1,950 | — | — |
| 1976-03-31 | $4.92 | $4.92 | 150 | — | — |
| 1976-03-30 | $5.00 | $5.00 | 3,600 | — | — |
| 1976-03-29 | $5.25 | $5.25 | 750 | — | — |
| 1976-03-26 | $5.25 | $5.25 | 600 | — | — |
| 1976-03-25 | $5.25 | $5.25 | 1,200 | — | — |
| 1976-03-24 | $5.25 | $5.25 | 2,100 | — | — |
| 1976-03-23 | $5.17 | $5.17 | 1,650 | — | — |
| 1976-03-22 | $5.17 | $5.17 | 1,650 | — | — |
| 1976-03-19 | $5.25 | $5.25 | 6,450 | — | — |
| 1976-03-18 | $5.17 | $5.17 | 6,600 | — | — |
| 1976-03-17 | $5.08 | $5.08 | 1,500 | — | — |
| 1976-03-16 | $5.08 | $5.08 | 3,150 | — | — |
| 1976-03-15 | $5.33 | $5.33 | 6,750 | — | — |
| 1976-03-12 | $5.25 | $5.25 | 150 | — | — |
| 1976-03-11 | $5.33 | $5.33 | 1,050 | — | — |
| 1976-03-10 | $5.42 | $5.42 | 2,100 | — | — |
| 1976-03-09 | $5.33 | $5.33 | 8,250 | — | — |
| 1976-03-08 | $5.58 | $5.58 | 4,350 | — | — |
| 1976-03-05 | $5.58 | $5.58 | 1,350 | — | — |
| 1976-03-04 | $5.33 | $5.33 | 7,950 | — | — |
| 1976-03-03 | $5.58 | $5.58 | 2,250 | — | — |
| 1976-03-02 | $5.83 | $5.83 | 3,300 | — | — |
| 1976-03-01 | $5.75 | $5.75 | 7,050 | — | — |
| 1976-02-27 | $5.75 | $5.75 | 3,750 | — | — |
| 1976-02-26 | $6.17 | $6.17 | 3,600 | — | — |
| 1976-02-25 | $6.33 | $6.33 | 1,650 | — | — |
| 1976-02-24 | $6.33 | $6.33 | 8,100 | — | — |
| 1976-02-23 | $5.83 | $5.83 | 4,650 | — | — |
| 1976-02-20 | $5.58 | $5.58 | 8,550 | — | — |
| 1976-02-19 | $5.92 | $5.92 | 1,800 | — | — |
| 1976-02-18 | $6.00 | $6.00 | 3,900 | — | — |
| 1976-02-17 | $6.00 | $6.00 | 2,550 | — | — |
| 1976-02-13 | $6.33 | $6.33 | 2,550 | — | — |
| 1976-02-12 | $6.58 | $6.58 | 450 | — | — |
| 1976-02-11 | $6.67 | $6.67 | 1,650 | — | — |
| 1976-02-10 | $6.58 | $6.58 | 12,150 | — | — |
| 1976-02-09 | $6.50 | $6.50 | 750 | — | — |
| 1976-02-06 | $6.42 | $6.42 | 1,800 | — | — |
| 1976-02-05 | $6.33 | $6.33 | 2,850 | — | — |
| 1976-02-04 | $5.92 | $5.92 | 150 | — | — |
| 1976-02-03 | $5.83 | $5.83 | 6,750 | — | — |
| 1976-02-02 | $5.83 | $5.83 | 2,100 | — | — |
| 1976-01-30 | $5.83 | $5.83 | 2,850 | — | — |
| 1976-01-29 | $5.75 | $5.75 | 2,550 | — | — |
| 1976-01-28 | $5.67 | $5.67 | 2,550 | — | — |
| 1976-01-27 | $5.67 | $5.67 | 450 | — | — |
| 1976-01-26 | $5.50 | $5.50 | 6,300 | — | — |
| 1976-01-23 | $5.58 | $5.58 | 1,200 | — | — |
| 1976-01-22 | $5.50 | $5.50 | 3,750 | — | — |
| 1976-01-21 | $5.67 | $5.67 | 1,050 | — | — |
| 1976-01-20 | $5.67 | $5.67 | 6,000 | — | — |
| 1976-01-19 | $5.67 | $5.67 | 900 | — | — |
| 1976-01-16 | $5.50 | $5.50 | 1,200 | — | — |
| 1976-01-15 | $5.50 | $5.50 | 2,250 | — | — |
| 1976-01-14 | $5.58 | $5.58 | 1,500 | — | — |
| 1976-01-13 | $5.58 | $5.58 | 3,450 | — | — |
| 1976-01-12 | $5.67 | $5.67 | 2,700 | — | — |
| 1976-01-09 | $5.75 | $5.75 | 900 | — | — |
| 1976-01-08 | $5.92 | $5.92 | 2,700 | — | — |
| 1976-01-07 | $5.83 | $5.83 | 1,200 | — | — |
| 1976-01-06 | $5.75 | $5.75 | 750 | — | — |
| 1976-01-05 | $5.67 | $5.67 | 1,500 | — | — |
| 1976-01-02 | $5.58 | $5.58 | 1,500 | — | — |