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
- 1973-05-02 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 | $6.37 | $9.52 | 86,644 | — | — |
| 1976-12-30 | $6.29 | $9.39 | 113,562 | — | — |
| 1976-12-29 | $6.33 | $9.45 | 116,086 | — | — |
| 1976-12-28 | $6.24 | $9.32 | 173,007 | — | — |
| 1976-12-27 | $6.20 | $9.25 | 175,530 | — | — |
| 1976-12-23 | $6.20 | $9.25 | 123,376 | — | — |
| 1976-12-22 | $6.15 | $9.19 | 87,485 | — | — |
| 1976-12-21 | $6.11 | $9.12 | 670,436 | — | — |
| 1976-12-20 | $6.11 | $9.12 | 125,900 | — | — |
| 1976-12-17 | $6.06 | $9.05 | 63,651 | — | — |
| 1976-12-16 | $6.02 | $8.99 | 272,829 | — | — |
| 1976-12-15 | $6.15 | $9.19 | 122,815 | — | — |
| 1976-12-14 | $6.15 | $9.19 | 125,339 | — | — |
| 1976-12-13 | $6.15 | $9.19 | 155,061 | — | — |
| 1976-12-10 | $6.15 | $9.19 | 221,516 | — | — |
| 1976-12-09 | $6.06 | $9.05 | 280,961 | — | — |
| 1976-12-08 | $6.11 | $9.12 | 143,004 | — | — |
| 1976-12-07 | $6.06 | $9.05 | 62,810 | — | — |
| 1976-12-06 | $6.06 | $9.05 | 121,694 | — | — |
| 1976-12-03 | $6.06 | $9.05 | 141,882 | — | — |
| 1976-12-02 | $6.02 | $8.99 | 149,173 | — | — |
| 1976-12-01 | $5.97 | $8.92 | 91,691 | — | — |
| 1976-11-30 | $5.97 | $8.92 | 90,569 | — | — |
| 1976-11-29 | $5.97 | $8.92 | 145,808 | — | — |
| 1976-11-26 | $6.06 | $9.05 | 47,107 | — | — |
| 1976-11-24 | $5.97 | $8.92 | 86,363 | — | — |
| 1976-11-23 | $6.02 | $8.99 | 63,651 | — | — |
| 1976-11-22 | $5.97 | $8.92 | 83,279 | — | — |
| 1976-11-19 | $5.97 | $8.92 | 81,036 | — | — |
| 1976-11-18 | $5.93 | $8.85 | 213,665 | — | — |
| 1976-11-17 | $5.97 | $8.92 | 76,830 | — | — |
| 1976-11-16 | $5.93 | $8.85 | 411,908 | — | — |
| 1976-11-15 | $5.97 | $8.92 | 69,820 | — | — |
| 1976-11-12 | $6.06 | $9.05 | 41,499 | — | — |
| 1976-11-11 | $6.02 | $8.99 | 44,864 | — | — |
| 1976-11-10 | $6.02 | $8.99 | 88,326 | — | — |
| 1976-11-09 | $6.02 | $8.99 | 94,495 | — | — |
| 1976-11-08 | $6.02 | $8.99 | 74,026 | — | — |
| 1976-11-05 | $6.06 | $9.05 | 85,242 | — | — |
| 1976-11-04 | $6.20 | $9.03 | 115,805 | — | — |
| 1976-11-03 | $6.15 | $8.97 | 95,056 | — | — |
| 1976-11-01 | $6.24 | $9.10 | 67,857 | — | — |
| 1976-10-29 | $6.15 | $8.97 | 86,363 | — | — |
| 1976-10-28 | $6.15 | $8.97 | 55,239 | — | — |
| 1976-10-27 | $6.15 | $8.97 | 65,333 | — | — |
| 1976-10-26 | $6.11 | $8.90 | 52,996 | — | — |
| 1976-10-25 | $6.11 | $8.90 | 59,445 | — | — |
| 1976-10-22 | $6.06 | $8.84 | 169,081 | — | — |
| 1976-10-21 | $6.15 | $8.97 | 97,860 | — | — |
| 1976-10-20 | $6.11 | $8.90 | 131,508 | — | — |
| 1976-10-19 | $6.15 | $8.97 | 80,755 | — | — |
| 1976-10-18 | $6.15 | $8.97 | 119,170 | — | — |
| 1976-10-15 | $6.20 | $9.03 | 84,681 | — | — |
| 1976-10-14 | $6.24 | $9.10 | 323,021 | — | — |
| 1976-10-13 | $6.24 | $9.10 | 104,589 | — | — |
| 1976-10-12 | $6.24 | $9.10 | 146,649 | — | — |
| 1976-10-11 | $6.24 | $9.10 | 124,778 | — | — |
| 1976-10-08 | $6.24 | $9.10 | 116,366 | — | — |
| 1976-10-07 | $6.29 | $9.16 | 199,084 | — | — |
| 1976-10-06 | $6.20 | $9.03 | 81,877 | — | — |
| 1976-10-05 | $6.20 | $9.03 | 74,026 | — | — |
| 1976-10-04 | $6.24 | $9.10 | 78,232 | — | — |
| 1976-10-01 | $6.20 | $9.03 | 97,860 | — | — |
| 1976-09-30 | $6.24 | $9.10 | 72,904 | — | — |
| 1976-09-29 | $6.24 | $9.10 | 114,684 | — | — |
| 1976-09-28 | $6.24 | $9.10 | 61,127 | — | — |
| 1976-09-27 | $6.20 | $9.03 | 67,857 | — | — |
| 1976-09-24 | $6.20 | $9.03 | 48,790 | — | — |
| 1976-09-23 | $6.20 | $9.03 | 102,626 | — | — |
| 1976-09-22 | $6.20 | $9.03 | 139,920 | — | — |
| 1976-09-21 | $6.29 | $9.16 | 168,801 | — | — |
| 1976-09-20 | $6.24 | $9.10 | 78,512 | — | — |
| 1976-09-17 | $6.20 | $9.03 | 176,091 | — | — |
| 1976-09-16 | $6.11 | $8.90 | 100,383 | — | — |
| 1976-09-15 | $6.02 | $8.77 | 85,242 | — | — |
| 1976-09-14 | $6.06 | $8.84 | 86,363 | — | — |
| 1976-09-13 | $6.06 | $8.84 | 69,259 | — | — |
| 1976-09-10 | $6.06 | $8.84 | 61,127 | — | — |
| 1976-09-09 | $6.06 | $8.84 | 80,475 | — | — |
| 1976-09-08 | $6.02 | $8.77 | 141,322 | — | — |
| 1976-09-07 | $6.02 | $8.77 | 67,576 | — | — |
| 1976-09-03 | $5.97 | $8.71 | 63,651 | — | — |
| 1976-09-02 | $5.93 | $8.64 | 107,954 | — | — |
| 1976-09-01 | $5.93 | $8.64 | 40,097 | — | — |
| 1976-08-31 | $5.88 | $8.58 | 48,229 | — | — |
| 1976-08-30 | $5.93 | $8.64 | 69,259 | — | — |
| 1976-08-27 | $5.88 | $8.58 | 40,097 | — | — |
| 1976-08-26 | $5.93 | $8.64 | 66,735 | — | — |
| 1976-08-25 | $5.88 | $8.58 | 45,705 | — | — |
| 1976-08-24 | $5.88 | $8.58 | 84,681 | — | — |
| 1976-08-23 | $5.88 | $8.58 | 86,644 | — | — |
| 1976-08-20 | $6.11 | $8.69 | 88,887 | — | — |
| 1976-08-19 | $6.06 | $8.63 | 84,400 | — | — |
| 1976-08-18 | $6.15 | $8.75 | 48,790 | — | — |
| 1976-08-17 | $6.11 | $8.69 | 80,194 | — | — |
| 1976-08-16 | $6.11 | $8.69 | 71,782 | — | — |
| 1976-08-13 | $6.06 | $8.63 | 67,576 | — | — |
| 1976-08-12 | $6.11 | $8.69 | 61,688 | — | — |
| 1976-08-11 | $6.11 | $8.69 | 102,066 | — | — |
| 1976-08-10 | $6.02 | $8.56 | 94,495 | — | — |
| 1976-08-09 | $6.02 | $8.56 | 141,882 | — | — |
| 1976-08-06 | $5.97 | $8.50 | 55,519 | — | — |
| 1976-08-05 | $5.97 | $8.50 | 58,884 | — | — |
| 1976-08-04 | $5.88 | $8.37 | 62,249 | — | — |
| 1976-08-03 | $5.84 | $8.31 | 86,363 | — | — |
| 1976-08-02 | $5.88 | $8.37 | 80,194 | — | — |
| 1976-07-30 | $5.84 | $8.31 | 45,425 | — | — |
| 1976-07-29 | $5.75 | $8.18 | 37,293 | — | — |
| 1976-07-28 | $5.75 | $8.18 | 69,259 | — | — |
| 1976-07-27 | $5.80 | $8.25 | 73,745 | — | — |
| 1976-07-26 | $5.80 | $8.25 | 98,420 | — | — |
| 1976-07-23 | $5.88 | $8.37 | 51,594 | — | — |
| 1976-07-22 | $5.80 | $8.25 | 72,063 | — | — |
| 1976-07-21 | $5.84 | $8.31 | 59,725 | — | — |
| 1976-07-20 | $5.80 | $8.25 | 74,867 | — | — |
| 1976-07-19 | $5.80 | $8.25 | 75,988 | — | — |
| 1976-07-16 | $5.80 | $8.25 | 84,120 | — | — |
| 1976-07-15 | $5.80 | $8.25 | 53,837 | — | — |
| 1976-07-14 | $5.88 | $8.37 | 66,174 | — | — |
| 1976-07-13 | $5.84 | $8.31 | 77,951 | — | — |
| 1976-07-12 | $5.75 | $8.18 | 70,100 | — | — |
| 1976-07-09 | $5.75 | $8.18 | 50,472 | — | — |
| 1976-07-08 | $5.71 | $8.12 | 61,968 | — | — |
| 1976-07-07 | $5.71 | $8.12 | 66,735 | — | — |
| 1976-07-06 | $5.62 | $7.99 | 107,674 | — | — |
| 1976-07-02 | $5.66 | $8.06 | 65,053 | — | — |
| 1976-07-01 | $5.62 | $7.99 | 154,500 | — | — |
| 1976-06-30 | $5.66 | $8.06 | 79,353 | — | — |
| 1976-06-29 | $5.71 | $8.12 | 67,016 | — | — |
| 1976-06-28 | $5.66 | $8.06 | 82,157 | — | — |
| 1976-06-25 | $5.66 | $8.06 | 133,470 | — | — |
| 1976-06-24 | $5.57 | $7.93 | 92,812 | — | — |
| 1976-06-23 | $5.57 | $7.93 | 75,988 | — | — |
| 1976-06-22 | $5.53 | $7.87 | 91,971 | — | — |
| 1976-06-21 | $5.62 | $7.99 | 78,232 | — | — |
| 1976-06-18 | $5.71 | $8.12 | 95,056 | — | — |
| 1976-06-17 | $5.66 | $8.06 | 50,752 | — | — |
| 1976-06-16 | $5.62 | $7.99 | 52,996 | — | — |
| 1976-06-15 | $5.66 | $8.06 | 48,229 | — | — |
| 1976-06-14 | $5.71 | $8.12 | 63,370 | — | — |
| 1976-06-11 | $5.66 | $8.06 | 45,986 | — | — |
| 1976-06-10 | $5.66 | $8.06 | 57,202 | — | — |
| 1976-06-09 | $5.62 | $7.99 | 52,154 | — | — |
| 1976-06-08 | $5.62 | $7.99 | 53,837 | — | — |
| 1976-06-07 | $5.66 | $8.06 | 54,398 | — | — |
| 1976-06-04 | $5.57 | $7.93 | 65,894 | — | — |
| 1976-06-03 | $5.66 | $8.06 | 48,229 | — | — |
| 1976-06-02 | $5.66 | $8.06 | 39,817 | — | — |
| 1976-06-01 | $5.71 | $8.12 | 46,266 | — | — |
| 1976-05-28 | $5.66 | $8.06 | 49,350 | — | — |
| 1976-05-27 | $5.62 | $7.99 | 49,350 | — | — |
| 1976-05-26 | $5.71 | $8.12 | 61,968 | — | — |
| 1976-05-25 | $5.71 | $8.12 | 75,428 | — | — |
| 1976-05-24 | $5.66 | $8.06 | 130,386 | — | — |
| 1976-05-21 | $5.88 | $8.17 | 125,058 | — | — |
| 1976-05-20 | $5.88 | $8.17 | 60,006 | — | — |
| 1976-05-19 | $5.97 | $8.29 | 54,678 | — | — |
| 1976-05-18 | $5.93 | $8.23 | 53,837 | — | — |
| 1976-05-17 | $5.97 | $8.29 | 64,212 | — | — |
| 1976-05-14 | $5.88 | $8.17 | 58,043 | — | — |
| 1976-05-13 | $5.88 | $8.17 | 26,638 | — | — |
| 1976-05-12 | $5.93 | $8.23 | 57,762 | — | — |
| 1976-05-11 | $5.93 | $8.23 | 93,093 | — | — |
| 1976-05-10 | $5.88 | $8.17 | 51,313 | — | — |
| 1976-05-07 | $5.93 | $8.23 | 44,303 | — | — |
| 1976-05-06 | $5.88 | $8.17 | 62,249 | — | — |
| 1976-05-05 | $5.88 | $8.17 | 121,974 | — | — |
| 1976-05-04 | $5.84 | $8.10 | 70,100 | — | — |
| 1976-05-03 | $5.88 | $8.17 | 64,772 | — | — |
| 1976-04-30 | $5.88 | $8.17 | 64,212 | — | — |
| 1976-04-29 | $5.88 | $8.17 | 42,060 | — | — |
| 1976-04-28 | $5.88 | $8.17 | 49,631 | — | — |
| 1976-04-27 | $5.80 | $8.04 | 55,239 | — | — |
| 1976-04-26 | $5.84 | $8.10 | 55,519 | — | — |
| 1976-04-23 | $5.80 | $8.04 | 60,566 | — | — |
| 1976-04-22 | $5.80 | $8.04 | 65,614 | — | — |
| 1976-04-21 | $5.84 | $8.10 | 54,958 | — | — |
| 1976-04-20 | $5.84 | $8.10 | 75,428 | — | — |
| 1976-04-19 | $5.84 | $8.10 | 78,232 | — | — |
| 1976-04-15 | $5.88 | $8.17 | 52,435 | — | — |
| 1976-04-14 | $5.80 | $8.04 | 37,574 | — | — |
| 1976-04-13 | $5.80 | $8.04 | 58,604 | — | — |
| 1976-04-12 | $5.80 | $8.04 | 58,604 | — | — |
| 1976-04-09 | $5.88 | $8.17 | 51,874 | — | — |
| 1976-04-08 | $5.80 | $8.04 | 54,958 | — | — |
| 1976-04-07 | $5.84 | $8.10 | 118,609 | — | — |
| 1976-04-06 | $5.75 | $7.98 | 72,343 | — | — |
| 1976-04-05 | $5.80 | $8.04 | 65,614 | — | — |
| 1976-04-02 | $5.71 | $7.92 | 61,688 | — | — |
| 1976-04-01 | $5.75 | $7.98 | 65,614 | — | — |
| 1976-03-31 | $5.75 | $7.98 | 103,468 | — | — |
| 1976-03-30 | $5.66 | $7.86 | 114,123 | — | — |
| 1976-03-29 | $5.71 | $7.92 | 60,847 | — | — |
| 1976-03-26 | $5.66 | $7.86 | 61,688 | — | — |
| 1976-03-25 | $5.71 | $7.92 | 92,812 | — | — |
| 1976-03-24 | $5.71 | $7.92 | 79,073 | — | — |
| 1976-03-23 | $5.71 | $7.92 | 51,313 | — | — |
| 1976-03-22 | $5.71 | $7.92 | 58,043 | — | — |
| 1976-03-19 | $5.62 | $7.79 | 61,127 | — | — |
| 1976-03-18 | $5.66 | $7.86 | 90,008 | — | — |
| 1976-03-17 | $5.62 | $7.79 | 51,033 | — | — |
| 1976-03-16 | $5.62 | $7.79 | 67,296 | — | — |
| 1976-03-15 | $5.66 | $7.86 | 54,398 | — | — |
| 1976-03-12 | $5.62 | $7.79 | 77,390 | — | — |
| 1976-03-11 | $5.62 | $7.79 | 71,502 | — | — |
| 1976-03-10 | $5.62 | $7.79 | 94,214 | — | — |
| 1976-03-09 | $5.66 | $7.86 | 122,535 | — | — |
| 1976-03-08 | $5.62 | $7.79 | 87,485 | — | — |
| 1976-03-05 | $5.66 | $7.86 | 72,624 | — | — |
| 1976-03-04 | $5.62 | $7.79 | 82,157 | — | — |
| 1976-03-03 | $5.71 | $7.92 | 90,289 | — | — |
| 1976-03-02 | $5.80 | $8.04 | 62,810 | — | — |
| 1976-03-01 | $5.71 | $7.92 | 90,569 | — | — |
| 1976-02-27 | $5.97 | $8.09 | 78,232 | — | — |
| 1976-02-26 | $6.02 | $8.15 | 85,242 | — | — |
| 1976-02-25 | $6.06 | $8.21 | 109,076 | — | — |
| 1976-02-24 | $6.06 | $8.21 | 177,213 | — | — |
| 1976-02-23 | $6.02 | $8.15 | 91,691 | — | — |
| 1976-02-20 | $5.97 | $8.09 | 82,998 | — | — |
| 1976-02-19 | $6.02 | $8.15 | 156,463 | — | — |
| 1976-02-18 | $5.97 | $8.09 | 160,108 | — | — |
| 1976-02-17 | $5.88 | $7.97 | 76,269 | — | — |
| 1976-02-13 | $5.93 | $8.03 | 95,336 | — | — |
| 1976-02-12 | $5.93 | $8.03 | 97,018 | — | — |
| 1976-02-11 | $5.88 | $7.97 | 185,064 | — | — |
| 1976-02-10 | $5.97 | $8.09 | 58,604 | — | — |
| 1976-02-09 | $5.88 | $7.97 | 91,410 | — | — |
| 1976-02-06 | $5.93 | $8.03 | 88,326 | — | — |
| 1976-02-05 | $5.88 | $7.97 | 111,880 | — | — |
| 1976-02-04 | $5.93 | $8.03 | 100,103 | — | — |
| 1976-02-03 | $5.93 | $8.03 | 78,792 | — | — |
| 1976-02-02 | $6.02 | $8.15 | 93,093 | — | — |
| 1976-01-30 | $5.97 | $8.09 | 93,654 | — | — |
| 1976-01-29 | $5.97 | $8.09 | 109,636 | — | — |
| 1976-01-28 | $5.97 | $8.09 | 128,143 | — | — |
| 1976-01-27 | $5.93 | $8.03 | 80,194 | — | — |
| 1976-01-26 | $6.02 | $8.15 | 145,808 | — | — |
| 1976-01-23 | $5.93 | $8.03 | 87,765 | — | — |
| 1976-01-22 | $5.97 | $8.09 | 71,502 | — | — |
| 1976-01-21 | $5.97 | $8.09 | 134,592 | — | — |
| 1976-01-20 | $6.02 | $8.15 | 111,599 | — | — |
| 1976-01-19 | $6.02 | $8.15 | 129,545 | — | — |
| 1976-01-16 | $5.93 | $8.03 | 127,302 | — | — |
| 1976-01-15 | $5.88 | $7.97 | 100,664 | — | — |
| 1976-01-14 | $5.88 | $7.97 | 110,758 | — | — |
| 1976-01-13 | $5.75 | $7.79 | 71,782 | — | — |
| 1976-01-12 | $5.80 | $7.85 | 97,860 | — | — |
| 1976-01-09 | $5.75 | $7.79 | 65,614 | — | — |
| 1976-01-08 | $5.75 | $7.79 | 99,542 | — | — |
| 1976-01-07 | $5.71 | $7.72 | 121,413 | — | — |
| 1976-01-06 | $5.80 | $7.85 | 164,314 | — | — |
| 1976-01-05 | $5.62 | $7.60 | 122,815 | — | — |
| 1976-01-02 | $5.62 | $7.60 | 131,227 | — | — |