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 | $10.88 | $11.05 | 73,100 | — | — |
| 1976-12-30 | $10.75 | $10.93 | 153,300 | — | — |
| 1976-12-29 | $10.88 | $11.05 | 117,700 | — | — |
| 1976-12-28 | $10.63 | $10.80 | 103,700 | — | — |
| 1976-12-27 | $10.38 | $10.55 | 222,500 | — | — |
| 1976-12-23 | $10.25 | $10.42 | 224,700 | — | — |
| 1976-12-22 | $10.50 | $10.67 | 92,800 | — | — |
| 1976-12-21 | $10.50 | $10.67 | 77,400 | — | — |
| 1976-12-20 | $10.63 | $10.80 | 52,900 | — | — |
| 1976-12-17 | $10.75 | $10.93 | 48,400 | — | — |
| 1976-12-16 | $10.88 | $11.05 | 49,500 | — | — |
| 1976-12-15 | $10.75 | $10.93 | 43,800 | — | — |
| 1976-12-14 | $11.00 | $11.18 | 60,000 | — | — |
| 1976-12-13 | $10.88 | $11.05 | 57,300 | — | — |
| 1976-12-10 | $10.88 | $11.05 | 53,000 | — | — |
| 1976-12-09 | $10.75 | $10.93 | 88,300 | — | — |
| 1976-12-08 | $10.63 | $10.80 | 140,300 | — | — |
| 1976-12-07 | $10.38 | $10.55 | 79,800 | — | — |
| 1976-12-06 | $10.38 | $10.55 | 69,000 | — | — |
| 1976-12-03 | $10.38 | $10.55 | 67,200 | — | — |
| 1976-12-02 | $10.38 | $10.55 | 87,800 | — | — |
| 1976-12-01 | $10.38 | $10.55 | 89,500 | — | — |
| 1976-11-30 | $10.25 | $10.42 | 57,400 | — | — |
| 1976-11-29 | $10.38 | $10.55 | 106,500 | — | — |
| 1976-11-26 | $10.50 | $10.67 | 61,200 | — | — |
| 1976-11-24 | $10.63 | $10.80 | 73,100 | — | — |
| 1976-11-23 | $11.13 | $11.31 | 79,800 | — | — |
| 1976-11-22 | $11.00 | $11.18 | 61,600 | — | — |
| 1976-11-19 | $11.00 | $11.18 | 66,500 | — | — |
| 1976-11-18 | $11.00 | $11.18 | 52,500 | — | — |
| 1976-11-17 | $11.00 | $11.18 | 85,300 | — | — |
| 1976-11-16 | $10.75 | $10.93 | 145,100 | — | — |
| 1976-11-15 | $10.75 | $10.93 | 114,900 | — | — |
| 1976-11-12 | $11.00 | $11.18 | 24,700 | — | — |
| 1976-11-11 | $11.00 | $11.18 | 36,200 | — | — |
| 1976-11-10 | $11.00 | $11.18 | 22,500 | — | — |
| 1976-11-09 | $11.13 | $11.31 | 29,300 | — | — |
| 1976-11-08 | $11.00 | $11.18 | 36,800 | — | — |
| 1976-11-05 | $11.00 | $11.18 | 33,700 | — | — |
| 1976-11-04 | $11.00 | $11.18 | 26,100 | — | — |
| 1976-11-03 | $10.88 | $11.05 | 28,600 | — | — |
| 1976-11-01 | $10.88 | $11.05 | 25,700 | — | — |
| 1976-10-29 | $11.00 | $11.18 | 27,700 | — | — |
| 1976-10-28 | $10.88 | $11.05 | 29,900 | — | — |
| 1976-10-27 | $10.75 | $10.93 | 32,100 | — | — |
| 1976-10-26 | $10.75 | $10.93 | 36,100 | — | — |
| 1976-10-25 | $10.63 | $10.80 | 44,600 | — | — |
| 1976-10-22 | $10.63 | $10.80 | 62,300 | — | — |
| 1976-10-21 | $10.88 | $11.05 | 29,200 | — | — |
| 1976-10-20 | $10.88 | $11.05 | 40,300 | — | — |
| 1976-10-19 | $10.88 | $11.05 | 35,900 | — | — |
| 1976-10-18 | $10.88 | $11.05 | 35,900 | — | — |
| 1976-10-15 | $11.00 | $11.18 | 34,800 | — | — |
| 1976-10-14 | $11.00 | $11.18 | 28,400 | — | — |
| 1976-10-13 | $11.00 | $11.18 | 34,400 | — | — |
| 1976-10-12 | $11.00 | $11.18 | 69,500 | — | — |
| 1976-10-11 | $11.13 | $11.31 | 27,800 | — | — |
| 1976-10-08 | $11.25 | $11.43 | 23,900 | — | — |
| 1976-10-07 | $11.13 | $11.31 | 32,800 | — | — |
| 1976-10-06 | $11.25 | $11.43 | 32,500 | — | — |
| 1976-10-05 | $11.13 | $11.31 | 55,500 | — | — |
| 1976-10-04 | $11.13 | $11.31 | 37,000 | — | — |
| 1976-10-01 | $11.13 | $11.31 | 27,700 | — | — |
| 1976-09-30 | $11.13 | $11.31 | 35,100 | — | — |
| 1976-09-29 | $11.00 | $11.18 | 61,100 | — | — |
| 1976-09-28 | $11.13 | $11.31 | 36,100 | — | — |
| 1976-09-27 | $11.00 | $11.18 | 52,100 | — | — |
| 1976-09-24 | $11.13 | $11.31 | 29,400 | — | — |
| 1976-09-23 | $11.13 | $11.31 | 74,100 | — | — |
| 1976-09-22 | $11.13 | $11.31 | 56,000 | — | — |
| 1976-09-21 | $11.25 | $11.43 | 41,400 | — | — |
| 1976-09-20 | $11.13 | $11.31 | 75,700 | — | — |
| 1976-09-17 | $11.13 | $11.31 | 44,400 | — | — |
| 1976-09-16 | $11.00 | $11.18 | 33,300 | — | — |
| 1976-09-15 | $11.00 | $11.18 | 28,600 | — | — |
| 1976-09-14 | $11.13 | $11.31 | 58,600 | — | — |
| 1976-09-13 | $11.00 | $11.18 | 31,400 | — | — |
| 1976-09-10 | $11.13 | $11.31 | 61,900 | — | — |
| 1976-09-09 | $11.13 | $11.31 | 134,000 | — | — |
| 1976-09-08 | $11.13 | $11.31 | 83,000 | — | — |
| 1976-09-07 | $10.88 | $11.05 | 35,300 | — | — |
| 1976-09-03 | $10.88 | $11.05 | 30,000 | — | — |
| 1976-09-02 | $10.75 | $10.93 | 31,000 | — | — |
| 1976-09-01 | $10.88 | $11.05 | 22,300 | — | — |
| 1976-08-31 | $10.75 | $10.93 | 22,100 | — | — |
| 1976-08-30 | $10.75 | $10.93 | 20,400 | — | — |
| 1976-08-27 | $10.75 | $10.93 | 14,100 | — | — |
| 1976-08-26 | $10.63 | $10.80 | 32,000 | — | — |
| 1976-08-25 | $11.13 | $11.31 | 47,200 | — | — |
| 1976-08-24 | $11.00 | $11.18 | 133,900 | — | — |
| 1976-08-23 | $11.00 | $11.18 | 36,900 | — | — |
| 1976-08-20 | $10.75 | $10.93 | 30,500 | — | — |
| 1976-08-19 | $10.88 | $11.05 | 30,000 | — | — |
| 1976-08-18 | $10.88 | $11.05 | 36,200 | — | — |
| 1976-08-17 | $10.75 | $10.93 | 39,100 | — | — |
| 1976-08-16 | $10.88 | $11.05 | 37,700 | — | — |
| 1976-08-13 | $10.88 | $11.05 | 23,000 | — | — |
| 1976-08-12 | $10.63 | $10.80 | 120,600 | — | — |
| 1976-08-11 | $10.88 | $11.05 | 41,400 | — | — |
| 1976-08-10 | $10.75 | $10.93 | 37,000 | — | — |
| 1976-08-09 | $10.88 | $11.05 | 42,600 | — | — |
| 1976-08-06 | $10.88 | $11.05 | 29,900 | — | — |
| 1976-08-05 | $10.75 | $10.93 | 77,400 | — | — |
| 1976-08-04 | $10.75 | $10.93 | 24,300 | — | — |
| 1976-08-03 | $10.75 | $10.93 | 63,000 | — | — |
| 1976-08-02 | $10.50 | $10.67 | 28,500 | — | — |
| 1976-07-30 | $10.50 | $10.67 | 22,200 | — | — |
| 1976-07-29 | $10.50 | $10.67 | 19,500 | — | — |
| 1976-07-28 | $10.38 | $10.55 | 24,300 | — | — |
| 1976-07-27 | $10.50 | $10.67 | 25,900 | — | — |
| 1976-07-26 | $10.50 | $10.67 | 24,500 | — | — |
| 1976-07-23 | $10.38 | $10.55 | 34,200 | — | — |
| 1976-07-22 | $10.38 | $10.55 | 22,000 | — | — |
| 1976-07-21 | $10.38 | $10.55 | 21,600 | — | — |
| 1976-07-20 | $10.50 | $10.67 | 34,400 | — | — |
| 1976-07-19 | $10.25 | $10.42 | 22,500 | — | — |
| 1976-07-16 | $10.38 | $10.55 | 35,400 | — | — |
| 1976-07-15 | $10.38 | $10.55 | 21,500 | — | — |
| 1976-07-14 | $10.25 | $10.42 | 23,800 | — | — |
| 1976-07-13 | $10.25 | $10.42 | 31,900 | — | — |
| 1976-07-12 | $10.25 | $10.42 | 33,300 | — | — |
| 1976-07-09 | $10.38 | $10.55 | 27,200 | — | — |
| 1976-07-08 | $10.25 | $10.42 | 32,500 | — | — |
| 1976-07-07 | $10.13 | $10.29 | 30,500 | — | — |
| 1976-07-06 | $10.25 | $10.42 | 24,300 | — | — |
| 1976-07-02 | $10.13 | $10.29 | 24,700 | — | — |
| 1976-07-01 | $10.25 | $10.42 | 30,700 | — | — |
| 1976-06-30 | $10.13 | $10.29 | 37,200 | — | — |
| 1976-06-29 | $10.25 | $10.42 | 28,400 | — | — |
| 1976-06-28 | $10.13 | $10.29 | 28,800 | — | — |
| 1976-06-25 | $10.00 | $10.16 | 22,400 | — | — |
| 1976-06-24 | $10.13 | $10.29 | 40,000 | — | — |
| 1976-06-23 | $10.13 | $10.29 | 35,000 | — | — |
| 1976-06-22 | $10.13 | $10.29 | 29,200 | — | — |
| 1976-06-21 | $10.13 | $10.29 | 31,900 | — | — |
| 1976-06-18 | $10.25 | $10.42 | 24,700 | — | — |
| 1976-06-17 | $10.25 | $10.42 | 64,400 | — | — |
| 1976-06-16 | $10.00 | $10.16 | 29,200 | — | — |
| 1976-06-15 | $10.13 | $10.29 | 28,000 | — | — |
| 1976-06-14 | $10.13 | $10.29 | 32,900 | — | — |
| 1976-06-11 | $10.00 | $10.16 | 30,100 | — | — |
| 1976-06-10 | $10.00 | $10.16 | 33,800 | — | — |
| 1976-06-09 | $10.00 | $10.16 | 26,000 | — | — |
| 1976-06-08 | $10.00 | $10.16 | 31,300 | — | — |
| 1976-06-07 | $10.13 | $10.29 | 35,200 | — | — |
| 1976-06-04 | $10.13 | $10.29 | 35,100 | — | — |
| 1976-06-03 | $10.13 | $10.29 | 37,600 | — | — |
| 1976-06-02 | $10.25 | $10.42 | 38,800 | — | — |
| 1976-06-01 | $10.13 | $10.29 | 26,700 | — | — |
| 1976-05-28 | $10.13 | $10.29 | 28,500 | — | — |
| 1976-05-27 | $10.00 | $10.16 | 34,100 | — | — |
| 1976-05-26 | $10.13 | $10.29 | 32,400 | — | — |
| 1976-05-25 | $10.13 | $10.29 | 61,100 | — | — |
| 1976-05-24 | $10.63 | $10.80 | 29,100 | — | — |
| 1976-05-21 | $10.50 | $10.67 | 34,000 | — | — |
| 1976-05-20 | $10.50 | $10.67 | 21,400 | — | — |
| 1976-05-19 | $10.75 | $10.93 | 24,200 | — | — |
| 1976-05-18 | $10.75 | $10.93 | 39,800 | — | — |
| 1976-05-17 | $10.63 | $10.80 | 18,000 | — | — |
| 1976-05-14 | $10.75 | $10.93 | 41,400 | — | — |
| 1976-05-13 | $10.63 | $10.80 | 27,100 | — | — |
| 1976-05-12 | $10.75 | $10.93 | 29,800 | — | — |
| 1976-05-11 | $10.63 | $10.80 | 40,400 | — | — |
| 1976-05-10 | $10.75 | $10.93 | 33,100 | — | — |
| 1976-05-07 | $10.75 | $10.93 | 30,500 | — | — |
| 1976-05-06 | $10.75 | $10.93 | 64,600 | — | — |
| 1976-05-05 | $10.63 | $10.80 | 32,600 | — | — |
| 1976-05-04 | $10.50 | $10.67 | 35,300 | — | — |
| 1976-05-03 | $10.63 | $10.80 | 28,800 | — | — |
| 1976-04-30 | $10.50 | $10.67 | 25,700 | — | — |
| 1976-04-29 | $10.50 | $10.67 | 28,700 | — | — |
| 1976-04-28 | $10.63 | $10.80 | 28,000 | — | — |
| 1976-04-27 | $10.63 | $10.80 | 27,000 | — | — |
| 1976-04-26 | $10.50 | $10.67 | 33,300 | — | — |
| 1976-04-23 | $10.50 | $10.67 | 25,400 | — | — |
| 1976-04-22 | $10.63 | $10.80 | 47,800 | — | — |
| 1976-04-21 | $10.75 | $10.93 | 41,200 | — | — |
| 1976-04-20 | $10.75 | $10.93 | 34,700 | — | — |
| 1976-04-19 | $10.63 | $10.80 | 32,400 | — | — |
| 1976-04-15 | $10.50 | $10.67 | 25,400 | — | — |
| 1976-04-14 | $10.50 | $10.67 | 29,600 | — | — |
| 1976-04-13 | $10.50 | $10.67 | 24,300 | — | — |
| 1976-04-12 | $10.38 | $10.55 | 34,100 | — | — |
| 1976-04-09 | $10.50 | $10.67 | 19,000 | — | — |
| 1976-04-08 | $10.38 | $10.55 | 28,100 | — | — |
| 1976-04-07 | $10.50 | $10.67 | 34,100 | — | — |
| 1976-04-06 | $10.50 | $10.67 | 34,100 | — | — |
| 1976-04-05 | $10.50 | $10.67 | 36,800 | — | — |
| 1976-04-02 | $10.38 | $10.55 | 27,800 | — | — |
| 1976-04-01 | $10.38 | $10.55 | 36,000 | — | — |
| 1976-03-31 | $10.38 | $10.55 | 33,500 | — | — |
| 1976-03-30 | $10.38 | $10.55 | 26,800 | — | — |
| 1976-03-29 | $10.50 | $10.67 | 23,500 | — | — |
| 1976-03-26 | $10.38 | $10.55 | 20,400 | — | — |
| 1976-03-25 | $10.25 | $10.42 | 25,700 | — | — |
| 1976-03-24 | $10.38 | $10.55 | 50,700 | — | — |
| 1976-03-23 | $10.38 | $10.55 | 34,000 | — | — |
| 1976-03-22 | $10.25 | $10.42 | 33,100 | — | — |
| 1976-03-19 | $10.38 | $10.55 | 20,700 | — | — |
| 1976-03-18 | $10.50 | $10.67 | 23,600 | — | — |
| 1976-03-17 | $10.50 | $10.67 | 25,700 | — | — |
| 1976-03-16 | $10.50 | $10.67 | 26,200 | — | — |
| 1976-03-15 | $10.38 | $10.55 | 30,300 | — | — |
| 1976-03-12 | $10.50 | $10.67 | 37,800 | — | — |
| 1976-03-11 | $10.50 | $10.67 | 37,300 | — | — |
| 1976-03-10 | $10.50 | $10.67 | 38,500 | — | — |
| 1976-03-09 | $10.50 | $10.67 | 54,800 | — | — |
| 1976-03-08 | $10.38 | $10.55 | 47,100 | — | — |
| 1976-03-05 | $10.25 | $10.42 | 67,800 | — | — |
| 1976-03-04 | $10.13 | $10.29 | 86,800 | — | — |
| 1976-03-03 | $10.00 | $10.16 | 23,400 | — | — |
| 1976-03-02 | $10.13 | $10.29 | 31,500 | — | — |
| 1976-03-01 | $10.25 | $10.42 | 25,000 | — | — |
| 1976-02-27 | $10.13 | $10.29 | 25,800 | — | — |
| 1976-02-26 | $10.25 | $10.42 | 39,400 | — | — |
| 1976-02-25 | $10.13 | $10.29 | 58,000 | — | — |
| 1976-02-24 | $10.13 | $10.29 | 42,300 | — | — |
| 1976-02-23 | $10.25 | $10.42 | 45,400 | — | — |
| 1976-02-20 | $10.25 | $10.42 | 59,000 | — | — |
| 1976-02-19 | $10.50 | $10.67 | 39,800 | — | — |
| 1976-02-18 | $10.63 | $10.80 | 34,700 | — | — |
| 1976-02-17 | $10.50 | $10.67 | 37,600 | — | — |
| 1976-02-13 | $10.88 | $11.05 | 59,800 | — | — |
| 1976-02-12 | $10.88 | $11.05 | 50,600 | — | — |
| 1976-02-11 | $11.00 | $11.18 | 53,300 | — | — |
| 1976-02-10 | $11.00 | $11.18 | 24,000 | — | — |
| 1976-02-09 | $10.75 | $10.93 | 36,800 | — | — |
| 1976-02-06 | $10.75 | $10.93 | 34,200 | — | — |
| 1976-02-05 | $10.88 | $11.05 | 41,700 | — | — |
| 1976-02-04 | $10.88 | $11.05 | 51,200 | — | — |
| 1976-02-03 | $10.75 | $10.93 | 50,900 | — | — |
| 1976-02-02 | $10.50 | $10.67 | 37,500 | — | — |
| 1976-01-30 | $10.50 | $10.67 | 52,700 | — | — |
| 1976-01-29 | $10.63 | $10.80 | 127,100 | — | — |
| 1976-01-28 | $10.75 | $10.93 | 52,100 | — | — |
| 1976-01-27 | $10.75 | $10.93 | 42,400 | — | — |
| 1976-01-26 | $10.75 | $10.93 | 53,600 | — | — |
| 1976-01-23 | $10.75 | $10.93 | 37,100 | — | — |
| 1976-01-22 | $10.88 | $11.05 | 34,100 | — | — |
| 1976-01-21 | $10.88 | $11.05 | 41,200 | — | — |
| 1976-01-20 | $10.75 | $10.93 | 43,700 | — | — |
| 1976-01-19 | $10.63 | $10.80 | 31,000 | — | — |
| 1976-01-16 | $10.75 | $10.93 | 29,800 | — | — |
| 1976-01-15 | $10.50 | $10.67 | 47,000 | — | — |
| 1976-01-14 | $10.75 | $10.93 | 38,100 | — | — |
| 1976-01-13 | $10.50 | $10.67 | 36,000 | — | — |
| 1976-01-12 | $10.75 | $10.93 | 32,100 | — | — |
| 1976-01-09 | $10.50 | $10.67 | 31,700 | — | — |
| 1976-01-08 | $10.63 | $10.80 | 35,300 | — | — |
| 1976-01-07 | $10.50 | $10.67 | 45,400 | — | — |
| 1976-01-06 | $10.50 | $10.67 | 72,900 | — | — |
| 1976-01-05 | $10.75 | $10.93 | 91,400 | — | — |
| 1976-01-02 | $10.38 | $10.55 | 30,500 | — | — |