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
- 1972-06-01 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 | $8.38 | $12.05 | 50,000 | — | — |
| 1976-12-30 | $8.38 | $12.05 | 84,000 | — | — |
| 1976-12-29 | $8.19 | $11.78 | 82,200 | — | — |
| 1976-12-28 | $8.31 | $11.96 | 110,000 | — | — |
| 1976-12-27 | $8.31 | $11.96 | 110,600 | — | — |
| 1976-12-23 | $8.31 | $11.96 | 85,600 | — | — |
| 1976-12-22 | $8.31 | $11.96 | 117,600 | — | — |
| 1976-12-21 | $8.31 | $11.96 | 98,800 | — | — |
| 1976-12-20 | $8.19 | $11.78 | 247,200 | — | — |
| 1976-12-17 | $8.19 | $11.78 | 211,200 | — | — |
| 1976-12-16 | $8.25 | $11.87 | 202,200 | — | — |
| 1976-12-15 | $8.19 | $11.78 | 213,000 | — | — |
| 1976-12-14 | $8.13 | $11.69 | 126,600 | — | — |
| 1976-12-13 | $8.19 | $11.78 | 148,000 | — | — |
| 1976-12-10 | $8.19 | $11.78 | 252,600 | — | — |
| 1976-12-09 | $8.00 | $11.51 | 164,400 | — | — |
| 1976-12-08 | $8.19 | $11.78 | 362,000 | — | — |
| 1976-12-07 | $8.25 | $11.87 | 207,000 | — | — |
| 1976-12-06 | $8.56 | $12.07 | 115,400 | — | — |
| 1976-12-03 | $8.56 | $12.07 | 236,400 | — | — |
| 1976-12-02 | $8.38 | $11.81 | 252,800 | — | — |
| 1976-12-01 | $8.38 | $11.81 | 181,200 | — | — |
| 1976-11-30 | $8.25 | $11.63 | 131,400 | — | — |
| 1976-11-29 | $8.25 | $11.63 | 147,600 | — | — |
| 1976-11-26 | $8.31 | $11.72 | 226,400 | — | — |
| 1976-11-24 | $8.31 | $11.72 | 299,600 | — | — |
| 1976-11-23 | $8.25 | $11.63 | 419,600 | — | — |
| 1976-11-22 | $8.06 | $11.36 | 249,400 | — | — |
| 1976-11-19 | $7.94 | $11.19 | 65,400 | — | — |
| 1976-11-18 | $8.06 | $11.36 | 126,600 | — | — |
| 1976-11-17 | $7.88 | $11.10 | 99,000 | — | — |
| 1976-11-16 | $7.94 | $11.19 | 118,800 | — | — |
| 1976-11-15 | $7.94 | $11.19 | 99,400 | — | — |
| 1976-11-12 | $7.75 | $10.92 | 319,200 | — | — |
| 1976-11-11 | $7.81 | $11.01 | 37,400 | — | — |
| 1976-11-10 | $7.81 | $11.01 | 88,200 | — | — |
| 1976-11-09 | $7.75 | $10.92 | 117,000 | — | — |
| 1976-11-08 | $7.75 | $10.92 | 87,400 | — | — |
| 1976-11-05 | $7.69 | $10.84 | 85,000 | — | — |
| 1976-11-04 | $7.75 | $10.92 | 214,200 | — | — |
| 1976-11-03 | $7.69 | $10.84 | 106,400 | — | — |
| 1976-11-01 | $7.75 | $10.92 | 313,200 | — | — |
| 1976-10-29 | $7.56 | $10.66 | 64,000 | — | — |
| 1976-10-28 | $7.63 | $10.75 | 57,800 | — | — |
| 1976-10-27 | $7.56 | $10.66 | 80,000 | — | — |
| 1976-10-26 | $7.44 | $10.48 | 80,200 | — | — |
| 1976-10-25 | $7.50 | $10.57 | 112,800 | — | — |
| 1976-10-22 | $7.56 | $10.66 | 143,200 | — | — |
| 1976-10-21 | $7.81 | $11.01 | 408,200 | — | — |
| 1976-10-20 | $7.88 | $11.10 | 81,800 | — | — |
| 1976-10-19 | $7.94 | $11.19 | 99,000 | — | — |
| 1976-10-18 | $8.06 | $11.36 | 84,000 | — | — |
| 1976-10-15 | $8.00 | $11.28 | 298,200 | — | — |
| 1976-10-14 | $8.06 | $11.36 | 128,800 | — | — |
| 1976-10-13 | $8.00 | $11.28 | 150,200 | — | — |
| 1976-10-12 | $8.00 | $11.28 | 160,600 | — | — |
| 1976-10-11 | $8.13 | $11.45 | 102,200 | — | — |
| 1976-10-08 | $8.06 | $11.36 | 89,400 | — | — |
| 1976-10-07 | $8.19 | $11.54 | 247,400 | — | — |
| 1976-10-06 | $8.06 | $11.36 | 658,600 | — | — |
| 1976-10-05 | $7.94 | $11.19 | 139,600 | — | — |
| 1976-10-04 | $7.94 | $11.19 | 78,800 | — | — |
| 1976-10-01 | $7.94 | $11.19 | 288,200 | — | — |
| 1976-09-30 | $7.88 | $11.10 | 55,600 | — | — |
| 1976-09-29 | $8.06 | $11.36 | 98,200 | — | — |
| 1976-09-28 | $8.13 | $11.45 | 442,200 | — | — |
| 1976-09-27 | $8.13 | $11.45 | 276,000 | — | — |
| 1976-09-24 | $8.13 | $11.45 | 134,200 | — | — |
| 1976-09-23 | $8.06 | $11.36 | 575,400 | — | — |
| 1976-09-22 | $8.00 | $11.28 | 480,400 | — | — |
| 1976-09-21 | $7.94 | $11.19 | 307,400 | — | — |
| 1976-09-20 | $7.88 | $11.10 | 189,400 | — | — |
| 1976-09-17 | $7.81 | $11.01 | 180,000 | — | — |
| 1976-09-16 | $7.75 | $10.92 | 87,600 | — | — |
| 1976-09-15 | $7.75 | $10.92 | 86,600 | — | — |
| 1976-09-14 | $7.75 | $10.92 | 133,600 | — | — |
| 1976-09-13 | $7.75 | $10.92 | 93,800 | — | — |
| 1976-09-10 | $7.81 | $11.01 | 73,200 | — | — |
| 1976-09-09 | $7.81 | $11.01 | 188,000 | — | — |
| 1976-09-08 | $7.81 | $11.01 | 90,800 | — | — |
| 1976-09-07 | $7.94 | $11.19 | 144,600 | — | — |
| 1976-09-03 | $7.88 | $11.10 | 92,000 | — | — |
| 1976-09-02 | $7.88 | $10.87 | 256,400 | — | — |
| 1976-09-01 | $7.81 | $10.78 | 132,800 | — | — |
| 1976-08-31 | $7.81 | $10.78 | 63,800 | — | — |
| 1976-08-30 | $7.75 | $10.70 | 46,800 | — | — |
| 1976-08-27 | $7.63 | $10.52 | 41,400 | — | — |
| 1976-08-26 | $7.69 | $10.61 | 39,400 | — | — |
| 1976-08-25 | $7.63 | $10.52 | 74,600 | — | — |
| 1976-08-24 | $7.63 | $10.52 | 48,000 | — | — |
| 1976-08-23 | $7.63 | $10.52 | 30,000 | — | — |
| 1976-08-20 | $7.63 | $10.52 | 74,200 | — | — |
| 1976-08-19 | $7.75 | $10.70 | 104,800 | — | — |
| 1976-08-18 | $7.81 | $10.78 | 284,000 | — | — |
| 1976-08-17 | $7.81 | $10.78 | 112,400 | — | — |
| 1976-08-16 | $7.81 | $10.78 | 63,000 | — | — |
| 1976-08-13 | $7.81 | $10.78 | 111,000 | — | — |
| 1976-08-12 | $7.75 | $10.70 | 98,800 | — | — |
| 1976-08-11 | $7.63 | $10.52 | 236,400 | — | — |
| 1976-08-10 | $7.75 | $10.70 | 196,000 | — | — |
| 1976-08-09 | $7.56 | $10.44 | 70,400 | — | — |
| 1976-08-06 | $7.56 | $10.44 | 136,600 | — | — |
| 1976-08-05 | $7.50 | $10.35 | 85,800 | — | — |
| 1976-08-04 | $7.31 | $10.09 | 91,200 | — | — |
| 1976-08-03 | $7.38 | $10.18 | 132,800 | — | — |
| 1976-08-02 | $7.13 | $9.83 | 67,200 | — | — |
| 1976-07-30 | $7.13 | $9.83 | 65,400 | — | — |
| 1976-07-29 | $7.19 | $9.92 | 179,200 | — | — |
| 1976-07-28 | $7.06 | $9.75 | 136,000 | — | — |
| 1976-07-27 | $7.19 | $9.92 | 120,000 | — | — |
| 1976-07-26 | $7.13 | $9.83 | 121,600 | — | — |
| 1976-07-23 | $7.19 | $9.92 | 143,000 | — | — |
| 1976-07-22 | $7.13 | $9.83 | 211,800 | — | — |
| 1976-07-21 | $7.25 | $10.01 | 124,000 | — | — |
| 1976-07-20 | $7.25 | $10.01 | 85,000 | — | — |
| 1976-07-19 | $7.25 | $10.01 | 179,600 | — | — |
| 1976-07-16 | $7.38 | $10.18 | 154,600 | — | — |
| 1976-07-15 | $7.38 | $10.18 | 120,600 | — | — |
| 1976-07-14 | $7.44 | $10.26 | 120,200 | — | — |
| 1976-07-13 | $7.44 | $10.26 | 128,000 | — | — |
| 1976-07-12 | $7.44 | $10.26 | 110,000 | — | — |
| 1976-07-09 | $7.38 | $10.18 | 91,600 | — | — |
| 1976-07-08 | $7.38 | $10.18 | 182,000 | — | — |
| 1976-07-07 | $7.31 | $10.09 | 57,800 | — | — |
| 1976-07-06 | $7.31 | $10.09 | 90,000 | — | — |
| 1976-07-02 | $7.31 | $10.09 | 213,800 | — | — |
| 1976-07-01 | $7.31 | $10.09 | 89,200 | — | — |
| 1976-06-30 | $7.31 | $10.09 | 55,600 | — | — |
| 1976-06-29 | $7.25 | $10.01 | 63,000 | — | — |
| 1976-06-28 | $7.13 | $9.83 | 77,200 | — | — |
| 1976-06-25 | $7.19 | $9.92 | 80,000 | — | — |
| 1976-06-24 | $7.13 | $9.83 | 64,200 | — | — |
| 1976-06-23 | $7.13 | $9.83 | 100,600 | — | — |
| 1976-06-22 | $7.06 | $9.75 | 93,200 | — | — |
| 1976-06-21 | $7.19 | $9.92 | 89,000 | — | — |
| 1976-06-18 | $7.19 | $9.92 | 95,400 | — | — |
| 1976-06-17 | $7.13 | $9.83 | 87,600 | — | — |
| 1976-06-16 | $7.25 | $10.01 | 89,200 | — | — |
| 1976-06-15 | $7.25 | $10.01 | 290,200 | — | — |
| 1976-06-14 | $7.19 | $9.92 | 64,800 | — | — |
| 1976-06-11 | $7.13 | $9.83 | 215,800 | — | — |
| 1976-06-10 | $7.13 | $9.83 | 139,000 | — | — |
| 1976-06-09 | $7.06 | $9.75 | 69,800 | — | — |
| 1976-06-08 | $7.06 | $9.75 | 96,600 | — | — |
| 1976-06-07 | $7.13 | $9.83 | 83,800 | — | — |
| 1976-06-04 | $7.25 | $9.78 | 243,400 | — | — |
| 1976-06-03 | $7.25 | $9.78 | 98,400 | — | — |
| 1976-06-02 | $7.25 | $9.78 | 138,000 | — | — |
| 1976-06-01 | $7.13 | $9.61 | 181,800 | — | — |
| 1976-05-28 | $7.13 | $9.61 | 102,400 | — | — |
| 1976-05-27 | $6.88 | $9.27 | 112,200 | — | — |
| 1976-05-26 | $7.00 | $9.44 | 103,600 | — | — |
| 1976-05-25 | $6.88 | $9.27 | 119,600 | — | — |
| 1976-05-24 | $6.94 | $9.36 | 159,400 | — | — |
| 1976-05-21 | $6.94 | $9.36 | 135,800 | — | — |
| 1976-05-20 | $6.94 | $9.36 | 195,800 | — | — |
| 1976-05-19 | $6.88 | $9.27 | 199,400 | — | — |
| 1976-05-18 | $7.00 | $9.44 | 139,600 | — | — |
| 1976-05-17 | $7.00 | $9.44 | 177,200 | — | — |
| 1976-05-14 | $7.06 | $9.52 | 137,600 | — | — |
| 1976-05-13 | $7.13 | $9.61 | 279,400 | — | — |
| 1976-05-12 | $7.00 | $9.44 | 458,800 | — | — |
| 1976-05-11 | $7.25 | $9.78 | 236,200 | — | — |
| 1976-05-10 | $7.31 | $9.86 | 146,000 | — | — |
| 1976-05-07 | $7.31 | $9.86 | 152,000 | — | — |
| 1976-05-06 | $7.31 | $9.86 | 50,400 | — | — |
| 1976-05-05 | $7.38 | $9.95 | 59,800 | — | — |
| 1976-05-04 | $7.44 | $10.03 | 67,800 | — | — |
| 1976-05-03 | $7.44 | $10.03 | 143,200 | — | — |
| 1976-04-30 | $7.44 | $10.03 | 44,400 | — | — |
| 1976-04-29 | $7.38 | $9.95 | 219,000 | — | — |
| 1976-04-28 | $7.44 | $10.03 | 44,800 | — | — |
| 1976-04-27 | $7.44 | $10.03 | 116,400 | — | — |
| 1976-04-26 | $7.31 | $9.86 | 156,400 | — | — |
| 1976-04-23 | $7.38 | $9.95 | 189,400 | — | — |
| 1976-04-22 | $7.38 | $9.95 | 175,000 | — | — |
| 1976-04-21 | $7.31 | $9.86 | 158,600 | — | — |
| 1976-04-20 | $7.31 | $9.86 | 132,000 | — | — |
| 1976-04-19 | $7.19 | $9.69 | 214,000 | — | — |
| 1976-04-15 | $7.31 | $9.86 | 187,200 | — | — |
| 1976-04-14 | $7.25 | $9.78 | 207,400 | — | — |
| 1976-04-13 | $7.38 | $9.95 | 85,800 | — | — |
| 1976-04-12 | $7.31 | $9.86 | 133,600 | — | — |
| 1976-04-09 | $7.50 | $10.11 | 215,800 | — | — |
| 1976-04-08 | $7.44 | $10.03 | 116,000 | — | — |
| 1976-04-07 | $7.44 | $10.03 | 275,000 | — | — |
| 1976-04-06 | $7.44 | $10.03 | 100,000 | — | — |
| 1976-04-05 | $7.50 | $10.11 | 106,400 | — | — |
| 1976-04-02 | $7.50 | $10.11 | 155,000 | — | — |
| 1976-04-01 | $7.50 | $10.11 | 89,600 | — | — |
| 1976-03-31 | $7.38 | $9.95 | 89,800 | — | — |
| 1976-03-30 | $7.31 | $9.86 | 64,200 | — | — |
| 1976-03-29 | $7.31 | $9.86 | 58,200 | — | — |
| 1976-03-26 | $7.44 | $10.03 | 52,000 | — | — |
| 1976-03-25 | $7.31 | $9.86 | 125,800 | — | — |
| 1976-03-24 | $7.38 | $9.95 | 553,000 | — | — |
| 1976-03-23 | $7.38 | $9.95 | 66,200 | — | — |
| 1976-03-22 | $7.31 | $9.86 | 135,800 | — | — |
| 1976-03-19 | $7.38 | $9.95 | 35,400 | — | — |
| 1976-03-18 | $7.31 | $9.86 | 143,200 | — | — |
| 1976-03-17 | $7.25 | $9.78 | 136,000 | — | — |
| 1976-03-16 | $7.25 | $9.78 | 97,200 | — | — |
| 1976-03-15 | $7.31 | $9.86 | 138,800 | — | — |
| 1976-03-12 | $7.38 | $9.95 | 106,800 | — | — |
| 1976-03-11 | $7.50 | $10.11 | 192,600 | — | — |
| 1976-03-10 | $7.38 | $9.95 | 74,400 | — | — |
| 1976-03-09 | $7.31 | $9.86 | 97,800 | — | — |
| 1976-03-08 | $7.31 | $9.86 | 79,000 | — | — |
| 1976-03-05 | $7.44 | $9.81 | 87,400 | — | — |
| 1976-03-04 | $7.44 | $9.81 | 245,600 | — | — |
| 1976-03-03 | $7.56 | $9.97 | 116,400 | — | — |
| 1976-03-02 | $7.63 | $10.06 | 94,800 | — | — |
| 1976-03-01 | $7.50 | $9.89 | 178,400 | — | — |
| 1976-02-27 | $7.31 | $9.64 | 133,600 | — | — |
| 1976-02-26 | $7.44 | $9.81 | 183,400 | — | — |
| 1976-02-25 | $7.56 | $9.97 | 138,200 | — | — |
| 1976-02-24 | $7.56 | $9.97 | 259,600 | — | — |
| 1976-02-23 | $7.44 | $9.81 | 82,400 | — | — |
| 1976-02-20 | $7.63 | $10.06 | 223,200 | — | — |
| 1976-02-19 | $7.63 | $10.06 | 205,800 | — | — |
| 1976-02-18 | $7.69 | $10.14 | 115,400 | — | — |
| 1976-02-17 | $7.69 | $10.14 | 65,000 | — | — |
| 1976-02-13 | $7.63 | $10.06 | 131,800 | — | — |
| 1976-02-12 | $7.69 | $10.14 | 231,000 | — | — |
| 1976-02-11 | $7.81 | $10.30 | 57,200 | — | — |
| 1976-02-10 | $7.75 | $10.22 | 150,800 | — | — |
| 1976-02-09 | $7.75 | $10.22 | 66,800 | — | — |
| 1976-02-06 | $7.75 | $10.22 | 191,200 | — | — |
| 1976-02-05 | $7.75 | $10.22 | 104,600 | — | — |
| 1976-02-04 | $7.81 | $10.30 | 186,200 | — | — |
| 1976-02-03 | $7.81 | $10.30 | 83,400 | — | — |
| 1976-02-02 | $7.94 | $10.47 | 139,400 | — | — |
| 1976-01-30 | $7.88 | $10.38 | 135,400 | — | — |
| 1976-01-29 | $7.81 | $10.30 | 159,200 | — | — |
| 1976-01-28 | $7.94 | $10.47 | 73,400 | — | — |
| 1976-01-27 | $7.88 | $10.38 | 351,400 | — | — |
| 1976-01-26 | $7.94 | $10.47 | 178,000 | — | — |
| 1976-01-23 | $7.94 | $10.47 | 74,800 | — | — |
| 1976-01-22 | $8.06 | $10.63 | 90,600 | — | — |
| 1976-01-21 | $8.00 | $10.55 | 847,200 | — | — |
| 1976-01-20 | $8.06 | $10.63 | 990,000 | — | — |
| 1976-01-19 | $8.00 | $10.55 | 210,600 | — | — |
| 1976-01-16 | $7.94 | $10.47 | 199,800 | — | — |
| 1976-01-15 | $7.88 | $10.38 | 5,816,600 | — | — |
| 1976-01-14 | $8.06 | $10.63 | 1,333,600 | — | — |
| 1976-01-13 | $7.94 | $10.47 | 109,800 | — | — |
| 1976-01-12 | $7.88 | $10.38 | 61,000 | — | — |
| 1976-01-09 | $7.88 | $10.38 | 125,400 | — | — |
| 1976-01-08 | $7.75 | $10.22 | 138,200 | — | — |
| 1976-01-07 | $7.81 | $10.30 | 295,400 | — | — |
| 1976-01-06 | $7.75 | $10.22 | 89,600 | — | — |
| 1976-01-05 | $7.63 | $10.06 | 102,800 | — | — |
| 1976-01-02 | $7.25 | $9.56 | 259,400 | — | — |