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 | $2.00 | $2.61 | 1,146,725 | — | — |
| 1976-12-30 | $1.99 | $2.60 | 2,154,732 | — | — |
| 1976-12-29 | $1.98 | $2.59 | 2,626,369 | — | — |
| 1976-12-28 | $2.00 | $2.61 | 4,401,942 | — | — |
| 1976-12-27 | $2.00 | $2.61 | 3,474,082 | — | — |
| 1976-12-23 | $1.95 | $2.54 | 3,282,961 | — | — |
| 1976-12-22 | $1.95 | $2.55 | 6,729,300 | — | — |
| 1976-12-21 | $1.91 | $2.50 | 4,013,536 | — | — |
| 1976-12-20 | $1.91 | $2.50 | 1,498,140 | — | — |
| 1976-12-17 | $1.91 | $2.50 | 3,708,359 | — | — |
| 1976-12-16 | $1.94 | $2.53 | 4,334,125 | — | — |
| 1976-12-15 | $1.93 | $2.52 | 4,475,925 | — | — |
| 1976-12-14 | $1.91 | $2.49 | 2,620,204 | — | — |
| 1976-12-13 | $1.88 | $2.46 | 1,479,645 | — | — |
| 1976-12-10 | $1.89 | $2.48 | 3,036,354 | — | — |
| 1976-12-09 | $1.88 | $2.46 | 4,155,335 | — | — |
| 1976-12-08 | $1.86 | $2.43 | 1,843,390 | — | — |
| 1976-12-07 | $1.84 | $2.41 | 1,612,196 | — | — |
| 1976-12-06 | $1.85 | $2.41 | 2,429,083 | — | — |
| 1976-12-03 | $1.82 | $2.37 | 2,370,514 | — | — |
| 1976-12-02 | $1.82 | $2.37 | 2,666,443 | — | — |
| 1976-12-01 | $1.80 | $2.35 | 1,606,031 | — | — |
| 1976-11-30 | $1.77 | $2.32 | 2,176,311 | — | — |
| 1976-11-29 | $1.78 | $2.32 | 1,572,122 | — | — |
| 1976-11-26 | $1.81 | $2.37 | 1,972,859 | — | — |
| 1976-11-24 | $1.82 | $2.37 | 3,603,551 | — | — |
| 1976-11-23 | $1.85 | $2.42 | 1,858,803 | — | — |
| 1976-11-22 | $1.87 | $2.44 | 1,951,281 | — | — |
| 1976-11-19 | $1.85 | $2.42 | 3,803,919 | — | — |
| 1976-11-18 | $1.84 | $2.40 | 1,596,783 | — | — |
| 1976-11-17 | $1.78 | $2.33 | 1,908,125 | — | — |
| 1976-11-16 | $1.78 | $2.33 | 1,695,426 | — | — |
| 1976-11-15 | $1.79 | $2.34 | 2,318,110 | — | — |
| 1976-11-12 | $1.78 | $2.33 | 2,543,139 | — | — |
| 1976-11-11 | $1.80 | $2.35 | 2,207,136 | — | — |
| 1976-11-10 | $1.78 | $2.33 | 4,290,969 | — | — |
| 1976-11-09 | $1.79 | $2.34 | 2,361,266 | — | — |
| 1976-11-08 | $1.81 | $2.36 | 1,387,167 | — | — |
| 1976-11-05 | $1.84 | $2.41 | 1,935,868 | — | — |
| 1976-11-04 | $1.89 | $2.46 | 3,822,415 | — | — |
| 1976-11-03 | $1.86 | $2.43 | 2,657,195 | — | — |
| 1976-11-01 | $1.86 | $2.43 | 2,765,086 | — | — |
| 1976-10-29 | $1.84 | $2.41 | 1,639,939 | — | — |
| 1976-10-28 | $1.82 | $2.38 | 2,376,679 | — | — |
| 1976-10-27 | $1.83 | $2.39 | 2,071,502 | — | — |
| 1976-10-26 | $1.80 | $2.35 | 1,377,919 | — | — |
| 1976-10-25 | $1.82 | $2.34 | 1,159,055 | — | — |
| 1976-10-22 | $1.80 | $2.32 | 1,639,939 | — | — |
| 1976-10-21 | $1.81 | $2.34 | 2,080,750 | — | — |
| 1976-10-20 | $1.82 | $2.35 | 2,274,953 | — | — |
| 1976-10-19 | $1.80 | $2.32 | 3,310,705 | — | — |
| 1976-10-18 | $1.80 | $2.32 | 1,954,364 | — | — |
| 1976-10-15 | $1.80 | $2.32 | 1,282,359 | — | — |
| 1976-10-14 | $1.80 | $2.31 | 2,614,039 | — | — |
| 1976-10-13 | $1.83 | $2.36 | 2,647,947 | — | — |
| 1976-10-12 | $1.82 | $2.34 | 1,975,942 | — | — |
| 1976-10-11 | $1.82 | $2.34 | 1,451,901 | — | — |
| 1976-10-08 | $1.87 | $2.41 | 1,757,078 | — | — |
| 1976-10-07 | $1.88 | $2.42 | 2,968,537 | — | — |
| 1976-10-06 | $1.87 | $2.40 | 2,728,095 | — | — |
| 1976-10-05 | $1.87 | $2.40 | 3,440,174 | — | — |
| 1976-10-04 | $1.89 | $2.43 | 2,293,449 | — | — |
| 1976-10-01 | $1.88 | $2.42 | 3,045,602 | — | — |
| 1976-09-30 | $1.93 | $2.48 | 2,447,579 | — | — |
| 1976-09-29 | $1.93 | $2.49 | 3,917,975 | — | — |
| 1976-09-28 | $1.93 | $2.48 | 4,041,279 | — | — |
| 1976-09-27 | $1.96 | $2.53 | 5,280,481 | — | — |
| 1976-09-24 | $1.93 | $2.49 | 1,602,948 | — | — |
| 1976-09-23 | $1.90 | $2.45 | 3,307,622 | — | — |
| 1976-09-22 | $1.91 | $2.46 | 4,608,476 | — | — |
| 1976-09-21 | $1.94 | $2.50 | 3,279,879 | — | — |
| 1976-09-20 | $1.86 | $2.40 | 2,669,525 | — | — |
| 1976-09-17 | $1.85 | $2.38 | 2,512,313 | — | — |
| 1976-09-16 | $1.81 | $2.33 | 1,643,022 | — | — |
| 1976-09-15 | $1.79 | $2.30 | 2,068,420 | — | — |
| 1976-09-14 | $1.80 | $2.32 | 1,553,627 | — | — |
| 1976-09-13 | $1.81 | $2.34 | 1,313,185 | — | — |
| 1976-09-10 | $1.81 | $2.34 | 1,291,606 | — | — |
| 1976-09-09 | $1.81 | $2.34 | 2,604,791 | — | — |
| 1976-09-08 | $1.82 | $2.34 | 1,969,777 | — | — |
| 1976-09-07 | $1.82 | $2.35 | 2,231,797 | — | — |
| 1976-09-03 | $1.81 | $2.34 | 2,691,103 | — | — |
| 1976-09-02 | $1.81 | $2.33 | 2,536,974 | — | — |
| 1976-09-01 | $1.82 | $2.35 | 2,706,516 | — | — |
| 1976-08-31 | $1.80 | $2.31 | 1,547,462 | — | — |
| 1976-08-30 | $1.80 | $2.31 | 798,392 | — | — |
| 1976-08-27 | $1.77 | $2.28 | 1,014,173 | — | — |
| 1976-08-26 | $1.76 | $2.26 | 2,025,263 | — | — |
| 1976-08-25 | $1.76 | $2.27 | 3,104,171 | — | — |
| 1976-08-24 | $1.70 | $2.18 | 2,466,074 | — | — |
| 1976-08-23 | $1.77 | $2.28 | 1,680,013 | — | — |
| 1976-08-20 | $1.78 | $2.30 | 2,046,842 | — | — |
| 1976-08-19 | $1.82 | $2.34 | 1,787,904 | — | — |
| 1976-08-18 | $1.83 | $2.36 | 1,217,624 | — | — |
| 1976-08-17 | $1.83 | $2.36 | 2,962,372 | — | — |
| 1976-08-16 | $1.82 | $2.35 | 915,530 | — | — |
| 1976-08-13 | $1.82 | $2.35 | 1,516,636 | — | — |
| 1976-08-12 | $1.83 | $2.36 | 1,273,111 | — | — |
| 1976-08-11 | $1.82 | $2.35 | 1,649,187 | — | — |
| 1976-08-10 | $1.87 | $2.40 | 1,451,901 | — | — |
| 1976-08-09 | $1.83 | $2.36 | 2,012,933 | — | — |
| 1976-08-06 | $1.84 | $2.37 | 2,197,889 | — | — |
| 1976-08-05 | $1.85 | $2.39 | 1,636,857 | — | — |
| 1976-08-04 | $1.87 | $2.41 | 3,406,265 | — | — |
| 1976-08-03 | $1.87 | $2.41 | 2,157,815 | — | — |
| 1976-08-02 | $1.83 | $2.36 | 2,000,603 | — | — |
| 1976-07-30 | $1.83 | $2.36 | 4,852,001 | — | — |
| 1976-07-29 | $1.83 | $2.36 | 3,020,941 | — | — |
| 1976-07-28 | $1.82 | $2.34 | 872,374 | — | — |
| 1976-07-27 | $1.82 | $2.35 | 1,424,158 | — | — |
| 1976-07-26 | $1.85 | $2.34 | 2,752,755 | — | — |
| 1976-07-23 | $1.83 | $2.33 | 2,086,915 | — | — |
| 1976-07-22 | $1.82 | $2.31 | 2,857,564 | — | — |
| 1976-07-21 | $1.83 | $2.33 | 2,604,791 | — | — |
| 1976-07-20 | $1.83 | $2.32 | 1,627,609 | — | — |
| 1976-07-19 | $1.85 | $2.35 | 3,202,814 | — | — |
| 1976-07-16 | $1.86 | $2.36 | 3,930,306 | — | — |
| 1976-07-15 | $1.90 | $2.42 | 3,868,654 | — | — |
| 1976-07-14 | $1.93 | $2.46 | 2,749,673 | — | — |
| 1976-07-13 | $1.94 | $2.46 | 3,659,038 | — | — |
| 1976-07-12 | $1.91 | $2.43 | 1,975,942 | — | — |
| 1976-07-09 | $1.89 | $2.41 | 1,926,620 | — | — |
| 1976-07-08 | $1.86 | $2.36 | 3,625,129 | — | — |
| 1976-07-07 | $1.83 | $2.32 | 2,641,782 | — | — |
| 1976-07-06 | $1.80 | $2.28 | 1,908,125 | — | — |
| 1976-07-02 | $1.85 | $2.35 | 2,866,811 | — | — |
| 1976-07-01 | $1.88 | $2.39 | 2,980,867 | — | — |
| 1976-06-30 | $1.90 | $2.41 | 1,507,388 | — | — |
| 1976-06-29 | $1.90 | $2.42 | 2,142,402 | — | — |
| 1976-06-28 | $1.91 | $2.42 | 2,163,980 | — | — |
| 1976-06-25 | $1.91 | $2.43 | 1,670,765 | — | — |
| 1976-06-24 | $1.90 | $2.42 | 1,673,848 | — | — |
| 1976-06-23 | $1.89 | $2.40 | 2,031,429 | — | — |
| 1976-06-22 | $1.89 | $2.40 | 2,244,128 | — | — |
| 1976-06-21 | $1.92 | $2.44 | 1,778,656 | — | — |
| 1976-06-18 | $1.93 | $2.45 | 3,249,053 | — | — |
| 1976-06-17 | $1.91 | $2.43 | 4,001,205 | — | — |
| 1976-06-16 | $1.89 | $2.40 | 2,401,340 | — | — |
| 1976-06-15 | $1.86 | $2.36 | 1,504,305 | — | — |
| 1976-06-14 | $1.88 | $2.38 | 2,293,449 | — | — |
| 1976-06-11 | $1.88 | $2.39 | 2,247,210 | — | — |
| 1976-06-10 | $1.88 | $2.38 | 3,159,658 | — | — |
| 1976-06-09 | $1.85 | $2.35 | 3,474,082 | — | — |
| 1976-06-08 | $1.87 | $2.37 | 5,471,602 | — | — |
| 1976-06-07 | $1.84 | $2.34 | 2,872,976 | — | — |
| 1976-06-04 | $1.83 | $2.33 | 5,077,030 | — | — |
| 1976-06-03 | $1.84 | $2.33 | 2,835,985 | — | — |
| 1976-06-02 | $1.81 | $2.30 | 2,675,691 | — | — |
| 1976-06-01 | $1.78 | $2.27 | 2,293,449 | — | — |
| 1976-05-28 | $1.78 | $2.26 | 3,193,566 | — | — |
| 1976-05-27 | $1.77 | $2.25 | 2,259,541 | — | — |
| 1976-05-26 | $1.78 | $2.26 | 2,601,708 | — | — |
| 1976-05-25 | $1.76 | $2.24 | 2,222,549 | — | — |
| 1976-05-24 | $1.75 | $2.23 | 1,871,134 | — | — |
| 1976-05-21 | $1.81 | $2.30 | 1,226,872 | — | — |
| 1976-05-20 | $1.84 | $2.34 | 2,823,655 | — | — |
| 1976-05-19 | $1.82 | $2.31 | 1,720,087 | — | — |
| 1976-05-18 | $1.85 | $2.35 | 1,652,270 | — | — |
| 1976-05-17 | $1.86 | $2.36 | 1,929,703 | — | — |
| 1976-05-14 | $1.87 | $2.37 | 1,393,332 | — | — |
| 1976-05-13 | $1.89 | $2.40 | 1,495,057 | — | — |
| 1976-05-12 | $1.90 | $2.41 | 1,371,754 | — | — |
| 1976-05-11 | $1.91 | $2.43 | 2,854,481 | — | — |
| 1976-05-10 | $1.91 | $2.43 | 1,991,355 | — | — |
| 1976-05-07 | $1.87 | $2.38 | 2,213,302 | — | — |
| 1976-05-06 | $1.86 | $2.36 | 2,130,072 | — | — |
| 1976-05-05 | $1.85 | $2.35 | 3,286,044 | — | — |
| 1976-05-04 | $1.88 | $2.39 | 3,813,167 | — | — |
| 1976-05-03 | $1.87 | $2.38 | 2,660,278 | — | — |
| 1976-04-30 | $1.93 | $2.45 | 2,953,124 | — | — |
| 1976-04-29 | $1.96 | $2.49 | 4,106,014 | — | — |
| 1976-04-28 | $1.94 | $2.46 | 1,840,308 | — | — |
| 1976-04-27 | $1.93 | $2.45 | 2,786,664 | — | — |
| 1976-04-26 | $1.93 | $2.45 | 2,663,360 | — | — |
| 1976-04-23 | $1.91 | $2.42 | 3,051,767 | — | — |
| 1976-04-22 | $1.95 | $2.46 | 2,191,723 | — | — |
| 1976-04-21 | $1.96 | $2.47 | 4,457,429 | — | — |
| 1976-04-20 | $1.96 | $2.46 | 6,313,150 | — | — |
| 1976-04-19 | $1.94 | $2.44 | 1,495,057 | — | — |
| 1976-04-15 | $1.94 | $2.44 | 2,025,263 | — | — |
| 1976-04-14 | $1.93 | $2.43 | 4,278,639 | — | — |
| 1976-04-13 | $1.94 | $2.44 | 4,303,300 | — | — |
| 1976-04-12 | $1.89 | $2.37 | 3,594,303 | — | — |
| 1976-04-09 | $1.89 | $2.38 | 5,613,401 | — | — |
| 1976-04-08 | $1.85 | $2.32 | 3,298,374 | — | — |
| 1976-04-07 | $1.87 | $2.35 | 3,258,301 | — | — |
| 1976-04-06 | $1.90 | $2.39 | 3,538,817 | — | — |
| 1976-04-05 | $1.89 | $2.38 | 3,770,011 | — | — |
| 1976-04-02 | $1.86 | $2.34 | 1,307,019 | — | — |
| 1976-04-01 | $1.84 | $2.32 | 2,086,915 | — | — |
| 1976-03-31 | $1.85 | $2.33 | 4,065,940 | — | — |
| 1976-03-30 | $1.82 | $2.29 | 1,895,795 | — | — |
| 1976-03-29 | $1.83 | $2.31 | 1,655,352 | — | — |
| 1976-03-26 | $1.83 | $2.30 | 1,855,721 | — | — |
| 1976-03-25 | $1.83 | $2.31 | 3,356,944 | — | — |
| 1976-03-24 | $1.83 | $2.31 | 3,840,911 | — | — |
| 1976-03-23 | $1.81 | $2.27 | 1,356,341 | — | — |
| 1976-03-22 | $1.79 | $2.25 | 1,701,591 | — | — |
| 1976-03-19 | $1.80 | $2.26 | 1,784,821 | — | — |
| 1976-03-18 | $1.81 | $2.28 | 2,786,664 | — | — |
| 1976-03-17 | $1.83 | $2.31 | 5,406,868 | — | — |
| 1976-03-16 | $1.81 | $2.28 | 2,922,298 | — | — |
| 1976-03-15 | $1.80 | $2.26 | 3,221,309 | — | — |
| 1976-03-12 | $1.82 | $2.29 | 4,861,249 | — | — |
| 1976-03-11 | $1.86 | $2.34 | 4,796,514 | — | — |
| 1976-03-10 | $1.82 | $2.29 | 4,648,550 | — | — |
| 1976-03-09 | $1.79 | $2.25 | 5,823,018 | — | — |
| 1976-03-08 | $1.78 | $2.24 | 5,579,493 | — | — |
| 1976-03-05 | $1.73 | $2.18 | 4,873,579 | — | — |
| 1976-03-04 | $1.67 | $2.10 | 2,194,806 | — | — |
| 1976-03-03 | $1.69 | $2.13 | 2,503,065 | — | — |
| 1976-03-02 | $1.68 | $2.12 | 1,639,939 | — | — |
| 1976-03-01 | $1.67 | $2.10 | 2,133,154 | — | — |
| 1976-02-27 | $1.66 | $2.09 | 2,758,921 | — | — |
| 1976-02-26 | $1.69 | $2.12 | 2,466,074 | — | — |
| 1976-02-25 | $1.69 | $2.13 | 2,484,570 | — | — |
| 1976-02-24 | $1.66 | $2.09 | 2,506,148 | — | — |
| 1976-02-23 | $1.65 | $2.08 | 2,274,953 | — | — |
| 1976-02-20 | $1.68 | $2.11 | 4,315,630 | — | — |
| 1976-02-19 | $1.71 | $2.15 | 3,344,613 | — | — |
| 1976-02-18 | $1.63 | $2.05 | 1,667,683 | — | — |
| 1976-02-17 | $1.59 | $2.00 | 1,294,689 | — | — |
| 1976-02-13 | $1.61 | $2.03 | 1,270,028 | — | — |
| 1976-02-12 | $1.63 | $2.06 | 1,445,736 | — | — |
| 1976-02-11 | $1.65 | $2.07 | 3,427,843 | — | — |
| 1976-02-10 | $1.65 | $2.08 | 1,226,872 | — | — |
| 1976-02-09 | $1.63 | $2.04 | 2,546,222 | — | — |
| 1976-02-06 | $1.62 | $2.03 | 2,049,924 | — | — |
| 1976-02-05 | $1.61 | $2.03 | 2,564,717 | — | — |
| 1976-02-04 | $1.62 | $2.03 | 1,732,417 | — | — |
| 1976-02-03 | $1.61 | $2.03 | 1,840,308 | — | — |
| 1976-02-02 | $1.62 | $2.04 | 1,824,895 | — | — |
| 1976-01-30 | $1.61 | $2.02 | 6,041,882 | — | — |
| 1976-01-29 | $1.59 | $2.00 | 3,945,719 | — | — |
| 1976-01-28 | $1.60 | $2.01 | 2,740,425 | — | — |
| 1976-01-27 | $1.61 | $2.03 | 2,595,543 | — | — |
| 1976-01-26 | $1.65 | $2.07 | 4,309,465 | — | — |
| 1976-01-23 | $1.66 | $2.09 | 4,062,857 | — | — |
| 1976-01-22 | $1.67 | $2.08 | 2,740,425 | — | — |
| 1976-01-21 | $1.68 | $2.09 | 4,167,665 | — | — |
| 1976-01-20 | $1.67 | $2.08 | 4,087,518 | — | — |
| 1976-01-19 | $1.63 | $2.03 | 3,017,858 | — | — |
| 1976-01-16 | $1.57 | $1.96 | 3,360,026 | — | — |
| 1976-01-15 | $1.57 | $1.96 | 5,052,370 | — | — |
| 1976-01-14 | $1.59 | $1.97 | 3,412,430 | — | — |
| 1976-01-13 | $1.54 | $1.92 | 3,634,377 | — | — |
| 1976-01-12 | $1.57 | $1.95 | 3,819,332 | — | — |
| 1976-01-09 | $1.52 | $1.89 | 5,175,673 | — | — |
| 1976-01-08 | $1.50 | $1.86 | 3,107,254 | — | — |
| 1976-01-07 | $1.49 | $1.85 | 4,297,134 | — | — |
| 1976-01-06 | $1.49 | $1.85 | 2,179,393 | — | — |
| 1976-01-05 | $1.47 | $1.82 | 1,522,801 | — | — |
| 1976-01-02 | $1.43 | $1.78 | 471,637 | — | — |