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
- 1973-05-03 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 | $5.72 | $7.83 | 184,400 | — | — |
| 1976-12-30 | $5.72 | $7.83 | 424,000 | — | — |
| 1976-12-29 | $5.84 | $7.85 | 222,000 | — | — |
| 1976-12-28 | $5.88 | $7.90 | 170,400 | — | — |
| 1976-12-27 | $5.78 | $7.77 | 104,000 | — | — |
| 1976-12-23 | $5.69 | $7.64 | 269,600 | — | — |
| 1976-12-22 | $5.84 | $7.85 | 219,600 | — | — |
| 1976-12-21 | $5.88 | $7.90 | 508,400 | — | — |
| 1976-12-20 | $5.84 | $7.85 | 283,200 | — | — |
| 1976-12-17 | $5.78 | $7.77 | 584,800 | — | — |
| 1976-12-16 | $5.81 | $7.81 | 527,200 | — | — |
| 1976-12-15 | $5.72 | $7.69 | 376,000 | — | — |
| 1976-12-14 | $5.66 | $7.60 | 121,200 | — | — |
| 1976-12-13 | $5.72 | $7.69 | 221,200 | — | — |
| 1976-12-10 | $5.66 | $7.60 | 298,800 | — | — |
| 1976-12-09 | $5.59 | $7.52 | 627,600 | — | — |
| 1976-12-08 | $5.56 | $7.48 | 373,600 | — | — |
| 1976-12-07 | $5.56 | $7.48 | 635,600 | — | — |
| 1976-12-06 | $5.56 | $7.48 | 74,400 | — | — |
| 1976-12-03 | $5.50 | $7.39 | 152,000 | — | — |
| 1976-12-02 | $5.50 | $7.39 | 431,200 | — | — |
| 1976-12-01 | $5.50 | $7.39 | 215,200 | — | — |
| 1976-11-30 | $5.50 | $7.39 | 37,200 | — | — |
| 1976-11-29 | $5.50 | $7.39 | 44,400 | — | — |
| 1976-11-26 | $5.56 | $7.48 | 25,200 | — | — |
| 1976-11-24 | $5.50 | $7.39 | 120,000 | — | — |
| 1976-11-23 | $5.47 | $7.35 | 131,600 | — | — |
| 1976-11-22 | $5.47 | $7.35 | 34,400 | — | — |
| 1976-11-19 | $5.47 | $7.35 | 44,800 | — | — |
| 1976-11-18 | $5.56 | $7.48 | 152,400 | — | — |
| 1976-11-17 | $5.50 | $7.39 | 51,600 | — | — |
| 1976-11-16 | $5.47 | $7.35 | 856,400 | — | — |
| 1976-11-15 | $5.53 | $7.43 | 92,000 | — | — |
| 1976-11-12 | $5.53 | $7.43 | 106,000 | — | — |
| 1976-11-11 | $5.47 | $7.35 | 41,200 | — | — |
| 1976-11-10 | $5.44 | $7.31 | 116,400 | — | — |
| 1976-11-09 | $5.44 | $7.31 | 54,400 | — | — |
| 1976-11-08 | $5.41 | $7.27 | 106,400 | — | — |
| 1976-11-05 | $5.47 | $7.35 | 572,800 | — | — |
| 1976-11-04 | $5.47 | $7.35 | 74,000 | — | — |
| 1976-11-03 | $5.44 | $7.31 | 128,800 | — | — |
| 1976-11-01 | $5.44 | $7.31 | 254,000 | — | — |
| 1976-10-29 | $5.44 | $7.31 | 293,200 | — | — |
| 1976-10-28 | $5.38 | $7.22 | 92,800 | — | — |
| 1976-10-27 | $5.34 | $7.18 | 54,000 | — | — |
| 1976-10-26 | $5.31 | $7.14 | 39,600 | — | — |
| 1976-10-25 | $5.34 | $7.18 | 72,400 | — | — |
| 1976-10-22 | $5.38 | $7.22 | 117,600 | — | — |
| 1976-10-21 | $5.38 | $7.22 | 472,800 | — | — |
| 1976-10-20 | $5.41 | $7.27 | 280,400 | — | — |
| 1976-10-19 | $5.41 | $7.27 | 50,400 | — | — |
| 1976-10-18 | $5.41 | $7.27 | 147,200 | — | — |
| 1976-10-15 | $5.41 | $7.27 | 90,800 | — | — |
| 1976-10-14 | $5.38 | $7.22 | 1,001,200 | — | — |
| 1976-10-13 | $5.44 | $7.31 | 155,600 | — | — |
| 1976-10-12 | $5.41 | $7.27 | 117,200 | — | — |
| 1976-10-11 | $5.47 | $7.35 | 127,200 | — | — |
| 1976-10-08 | $5.50 | $7.39 | 73,600 | — | — |
| 1976-10-07 | $5.50 | $7.39 | 197,200 | — | — |
| 1976-10-06 | $5.50 | $7.39 | 744,000 | — | — |
| 1976-10-05 | $5.44 | $7.31 | 76,800 | — | — |
| 1976-10-04 | $5.47 | $7.35 | 88,800 | — | — |
| 1976-10-01 | $5.50 | $7.39 | 131,200 | — | — |
| 1976-09-30 | $5.53 | $7.43 | 68,400 | — | — |
| 1976-09-29 | $5.53 | $7.43 | 116,400 | — | — |
| 1976-09-28 | $5.69 | $7.50 | 124,000 | — | — |
| 1976-09-27 | $5.63 | $7.42 | 52,800 | — | — |
| 1976-09-24 | $5.59 | $7.38 | 184,800 | — | — |
| 1976-09-23 | $5.72 | $7.54 | 600,000 | — | — |
| 1976-09-22 | $5.78 | $7.63 | 576,400 | — | — |
| 1976-09-21 | $5.78 | $7.63 | 223,600 | — | — |
| 1976-09-20 | $5.63 | $7.42 | 157,600 | — | — |
| 1976-09-17 | $5.63 | $7.42 | 176,400 | — | — |
| 1976-09-16 | $5.59 | $7.38 | 119,200 | — | — |
| 1976-09-15 | $5.59 | $7.38 | 164,400 | — | — |
| 1976-09-14 | $5.56 | $7.34 | 102,400 | — | — |
| 1976-09-13 | $5.63 | $7.42 | 206,800 | — | — |
| 1976-09-10 | $5.59 | $7.38 | 114,800 | — | — |
| 1976-09-09 | $5.56 | $7.34 | 254,800 | — | — |
| 1976-09-08 | $5.56 | $7.34 | 219,200 | — | — |
| 1976-09-07 | $5.41 | $7.13 | 216,400 | — | — |
| 1976-09-03 | $5.31 | $7.01 | 175,600 | — | — |
| 1976-09-02 | $5.28 | $6.97 | 298,000 | — | — |
| 1976-09-01 | $5.19 | $6.84 | 183,200 | — | — |
| 1976-08-31 | $5.19 | $6.84 | 120,000 | — | — |
| 1976-08-30 | $5.13 | $6.76 | 39,600 | — | — |
| 1976-08-27 | $5.06 | $6.68 | 52,400 | — | — |
| 1976-08-26 | $5.06 | $6.68 | 132,800 | — | — |
| 1976-08-25 | $5.03 | $6.64 | 94,400 | — | — |
| 1976-08-24 | $5.06 | $6.68 | 81,200 | — | — |
| 1976-08-23 | $5.03 | $6.64 | 136,400 | — | — |
| 1976-08-20 | $5.00 | $6.60 | 52,000 | — | — |
| 1976-08-19 | $5.03 | $6.64 | 176,000 | — | — |
| 1976-08-18 | $5.09 | $6.72 | 92,800 | — | — |
| 1976-08-17 | $5.13 | $6.76 | 387,200 | — | — |
| 1976-08-16 | $5.25 | $6.93 | 61,200 | — | — |
| 1976-08-13 | $5.25 | $6.93 | 112,800 | — | — |
| 1976-08-12 | $5.19 | $6.84 | 91,600 | — | — |
| 1976-08-11 | $5.31 | $7.01 | 191,600 | — | — |
| 1976-08-10 | $5.28 | $6.97 | 68,000 | — | — |
| 1976-08-09 | $5.25 | $6.93 | 85,200 | — | — |
| 1976-08-06 | $5.25 | $6.93 | 206,800 | — | — |
| 1976-08-05 | $5.25 | $6.93 | 216,800 | — | — |
| 1976-08-04 | $5.19 | $6.84 | 200,000 | — | — |
| 1976-08-03 | $5.09 | $6.72 | 152,800 | — | — |
| 1976-08-02 | $5.00 | $6.60 | 33,600 | — | — |
| 1976-07-30 | $5.00 | $6.60 | 150,000 | — | — |
| 1976-07-29 | $4.94 | $6.51 | 92,800 | — | — |
| 1976-07-28 | $4.91 | $6.47 | 168,800 | — | — |
| 1976-07-27 | $4.97 | $6.56 | 94,400 | — | — |
| 1976-07-26 | $4.97 | $6.56 | 75,600 | — | — |
| 1976-07-23 | $4.97 | $6.56 | 96,400 | — | — |
| 1976-07-22 | $4.94 | $6.51 | 152,000 | — | — |
| 1976-07-21 | $4.97 | $6.56 | 78,800 | — | — |
| 1976-07-20 | $5.06 | $6.68 | 199,200 | — | — |
| 1976-07-19 | $5.06 | $6.68 | 71,200 | — | — |
| 1976-07-16 | $5.06 | $6.68 | 168,800 | — | — |
| 1976-07-15 | $5.06 | $6.68 | 85,600 | — | — |
| 1976-07-14 | $5.06 | $6.68 | 151,200 | — | — |
| 1976-07-13 | $5.09 | $6.72 | 426,400 | — | — |
| 1976-07-12 | $5.03 | $6.64 | 164,400 | — | — |
| 1976-07-09 | $5.00 | $6.60 | 101,200 | — | — |
| 1976-07-08 | $4.97 | $6.56 | 103,600 | — | — |
| 1976-07-07 | $4.91 | $6.47 | 109,200 | — | — |
| 1976-07-06 | $4.91 | $6.47 | 210,800 | — | — |
| 1976-07-02 | $4.94 | $6.51 | 244,000 | — | — |
| 1976-07-01 | $4.91 | $6.47 | 79,200 | — | — |
| 1976-06-30 | $4.91 | $6.47 | 112,800 | — | — |
| 1976-06-29 | $4.91 | $6.47 | 76,000 | — | — |
| 1976-06-28 | $4.91 | $6.47 | 1,009,600 | — | — |
| 1976-06-25 | $5.00 | $6.46 | 160,000 | — | — |
| 1976-06-24 | $4.94 | $6.38 | 118,400 | — | — |
| 1976-06-23 | $4.88 | $6.30 | 64,000 | — | — |
| 1976-06-22 | $4.91 | $6.34 | 113,600 | — | — |
| 1976-06-21 | $4.91 | $6.34 | 193,600 | — | — |
| 1976-06-18 | $4.88 | $6.30 | 128,800 | — | — |
| 1976-06-17 | $4.91 | $6.34 | 254,000 | — | — |
| 1976-06-16 | $4.91 | $6.34 | 167,600 | — | — |
| 1976-06-15 | $4.94 | $6.38 | 115,200 | — | — |
| 1976-06-14 | $4.97 | $6.42 | 66,400 | — | — |
| 1976-06-11 | $4.94 | $6.38 | 106,800 | — | — |
| 1976-06-10 | $4.94 | $6.38 | 65,600 | — | — |
| 1976-06-09 | $4.97 | $6.42 | 190,400 | — | — |
| 1976-06-08 | $4.91 | $6.34 | 102,400 | — | — |
| 1976-06-07 | $4.84 | $6.26 | 102,000 | — | — |
| 1976-06-04 | $4.84 | $6.26 | 75,600 | — | — |
| 1976-06-03 | $4.88 | $6.30 | 172,800 | — | — |
| 1976-06-02 | $4.78 | $6.18 | 247,200 | — | — |
| 1976-06-01 | $4.75 | $6.14 | 109,200 | — | — |
| 1976-05-28 | $4.69 | $6.05 | 168,800 | — | — |
| 1976-05-27 | $4.63 | $5.97 | 264,800 | — | — |
| 1976-05-26 | $4.66 | $6.01 | 109,600 | — | — |
| 1976-05-25 | $4.69 | $6.05 | 150,400 | — | — |
| 1976-05-24 | $4.75 | $6.14 | 84,000 | — | — |
| 1976-05-21 | $4.75 | $6.14 | 80,000 | — | — |
| 1976-05-20 | $4.78 | $6.18 | 82,800 | — | — |
| 1976-05-19 | $4.88 | $6.30 | 117,600 | — | — |
| 1976-05-18 | $4.88 | $6.30 | 117,600 | — | — |
| 1976-05-17 | $4.88 | $6.30 | 63,200 | — | — |
| 1976-05-14 | $4.88 | $6.30 | 86,000 | — | — |
| 1976-05-13 | $4.91 | $6.34 | 72,400 | — | — |
| 1976-05-12 | $4.88 | $6.30 | 94,800 | — | — |
| 1976-05-11 | $4.91 | $6.34 | 198,400 | — | — |
| 1976-05-10 | $4.88 | $6.30 | 228,400 | — | — |
| 1976-05-07 | $4.84 | $6.26 | 102,400 | — | — |
| 1976-05-06 | $4.81 | $6.22 | 89,600 | — | — |
| 1976-05-05 | $4.81 | $6.22 | 135,200 | — | — |
| 1976-05-04 | $4.78 | $6.18 | 191,600 | — | — |
| 1976-05-03 | $4.81 | $6.22 | 178,000 | — | — |
| 1976-04-30 | $4.84 | $6.26 | 98,000 | — | — |
| 1976-04-29 | $4.84 | $6.26 | 544,400 | — | — |
| 1976-04-28 | $4.88 | $6.30 | 181,600 | — | — |
| 1976-04-27 | $4.91 | $6.34 | 206,800 | — | — |
| 1976-04-26 | $4.91 | $6.34 | 283,600 | — | — |
| 1976-04-23 | $4.88 | $6.30 | 249,600 | — | — |
| 1976-04-22 | $4.91 | $6.34 | 82,000 | — | — |
| 1976-04-21 | $4.91 | $6.34 | 158,400 | — | — |
| 1976-04-20 | $4.94 | $6.38 | 132,400 | — | — |
| 1976-04-19 | $4.88 | $6.30 | 167,200 | — | — |
| 1976-04-15 | $4.91 | $6.34 | 132,400 | — | — |
| 1976-04-14 | $4.78 | $6.18 | 295,200 | — | — |
| 1976-04-13 | $4.78 | $6.18 | 444,400 | — | — |
| 1976-04-12 | $4.72 | $6.09 | 142,400 | — | — |
| 1976-04-09 | $4.72 | $6.09 | 143,600 | — | — |
| 1976-04-08 | $4.78 | $6.18 | 169,200 | — | — |
| 1976-04-07 | $4.81 | $6.22 | 92,800 | — | — |
| 1976-04-06 | $4.88 | $6.30 | 167,600 | — | — |
| 1976-04-05 | $4.88 | $6.30 | 174,400 | — | — |
| 1976-04-02 | $4.88 | $6.30 | 94,000 | — | — |
| 1976-04-01 | $4.91 | $6.34 | 70,400 | — | — |
| 1976-03-31 | $4.94 | $6.38 | 110,800 | — | — |
| 1976-03-30 | $4.91 | $6.34 | 107,600 | — | — |
| 1976-03-29 | $5.03 | $6.36 | 56,000 | — | — |
| 1976-03-26 | $5.00 | $6.32 | 70,800 | — | — |
| 1976-03-25 | $4.97 | $6.28 | 101,200 | — | — |
| 1976-03-24 | $4.91 | $6.20 | 131,600 | — | — |
| 1976-03-23 | $4.88 | $6.17 | 87,600 | — | — |
| 1976-03-22 | $4.94 | $6.24 | 77,600 | — | — |
| 1976-03-19 | $4.97 | $6.28 | 115,600 | — | — |
| 1976-03-18 | $4.94 | $6.24 | 64,400 | — | — |
| 1976-03-17 | $4.94 | $6.24 | 90,800 | — | — |
| 1976-03-16 | $4.97 | $6.28 | 323,200 | — | — |
| 1976-03-15 | $4.94 | $6.24 | 67,600 | — | — |
| 1976-03-12 | $4.97 | $6.28 | 76,400 | — | — |
| 1976-03-11 | $5.00 | $6.32 | 272,000 | — | — |
| 1976-03-10 | $4.97 | $6.28 | 72,400 | — | — |
| 1976-03-09 | $4.94 | $6.24 | 286,000 | — | — |
| 1976-03-08 | $4.94 | $6.24 | 83,600 | — | — |
| 1976-03-05 | $4.94 | $6.24 | 176,000 | — | — |
| 1976-03-04 | $4.97 | $6.28 | 151,200 | — | — |
| 1976-03-03 | $5.03 | $6.36 | 114,000 | — | — |
| 1976-03-02 | $5.13 | $6.48 | 86,800 | — | — |
| 1976-03-01 | $5.13 | $6.48 | 282,000 | — | — |
| 1976-02-27 | $5.13 | $6.48 | 294,400 | — | — |
| 1976-02-26 | $5.19 | $6.56 | 208,000 | — | — |
| 1976-02-25 | $5.25 | $6.64 | 432,000 | — | — |
| 1976-02-24 | $5.34 | $6.76 | 303,600 | — | — |
| 1976-02-23 | $5.31 | $6.72 | 192,800 | — | — |
| 1976-02-20 | $5.38 | $6.80 | 252,800 | — | — |
| 1976-02-19 | $5.31 | $6.72 | 306,800 | — | — |
| 1976-02-18 | $5.22 | $6.60 | 175,200 | — | — |
| 1976-02-17 | $5.16 | $6.52 | 156,000 | — | — |
| 1976-02-13 | $5.09 | $6.44 | 113,200 | — | — |
| 1976-02-12 | $5.25 | $6.64 | 139,600 | — | — |
| 1976-02-11 | $5.31 | $6.72 | 117,600 | — | — |
| 1976-02-10 | $5.34 | $6.76 | 110,800 | — | — |
| 1976-02-09 | $5.31 | $6.72 | 90,000 | — | — |
| 1976-02-06 | $5.34 | $6.76 | 142,400 | — | — |
| 1976-02-05 | $5.41 | $6.84 | 321,600 | — | — |
| 1976-02-04 | $5.44 | $6.88 | 550,800 | — | — |
| 1976-02-03 | $5.34 | $6.76 | 348,800 | — | — |
| 1976-02-02 | $5.31 | $6.72 | 98,000 | — | — |
| 1976-01-30 | $5.38 | $6.80 | 224,800 | — | — |
| 1976-01-29 | $5.31 | $6.72 | 114,800 | — | — |
| 1976-01-28 | $5.31 | $6.72 | 603,200 | — | — |
| 1976-01-27 | $5.28 | $6.68 | 136,000 | — | — |
| 1976-01-26 | $5.25 | $6.64 | 168,000 | — | — |
| 1976-01-23 | $5.25 | $6.64 | 96,000 | — | — |
| 1976-01-22 | $5.19 | $6.56 | 69,600 | — | — |
| 1976-01-21 | $5.31 | $6.72 | 172,400 | — | — |
| 1976-01-20 | $5.31 | $6.72 | 65,600 | — | — |
| 1976-01-19 | $5.38 | $6.80 | 111,200 | — | — |
| 1976-01-16 | $5.31 | $6.72 | 202,800 | — | — |
| 1976-01-15 | $5.31 | $6.72 | 272,400 | — | — |
| 1976-01-14 | $5.28 | $6.68 | 254,000 | — | — |
| 1976-01-13 | $5.22 | $6.60 | 172,000 | — | — |
| 1976-01-12 | $5.28 | $6.68 | 113,200 | — | — |
| 1976-01-09 | $5.22 | $6.60 | 136,000 | — | — |
| 1976-01-08 | $5.19 | $6.56 | 182,000 | — | — |
| 1976-01-07 | $5.09 | $6.44 | 252,800 | — | — |
| 1976-01-06 | $5.00 | $6.32 | 106,400 | — | — |
| 1976-01-05 | $5.00 | $6.32 | 96,400 | — | — |
| 1976-01-02 | $4.91 | $6.20 | 24,800 | — | — |