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 | $4.98 | $5.05 | 14,034 | — | — |
| 1976-12-30 | $5.09 | $5.17 | 41,769 | — | — |
| 1976-12-29 | $4.75 | $4.82 | 21,769 | — | — |
| 1976-12-28 | $4.86 | $4.94 | 23,316 | — | — |
| 1976-12-27 | $4.86 | $4.94 | 40,996 | — | — |
| 1976-12-23 | $4.75 | $4.82 | 40,112 | — | — |
| 1976-12-22 | $4.41 | $4.48 | 47,626 | — | — |
| 1976-12-21 | $4.75 | $4.82 | 173,043 | — | — |
| 1976-12-20 | $4.52 | $4.59 | 33,703 | — | — |
| 1976-12-17 | $4.52 | $4.59 | 35,139 | — | — |
| 1976-12-16 | $4.64 | $4.71 | 15,470 | — | — |
| 1976-12-15 | $4.75 | $4.82 | 10,387 | — | — |
| 1976-12-14 | $4.64 | $4.71 | 11,382 | — | — |
| 1976-12-13 | $4.86 | $4.94 | 21,327 | — | — |
| 1976-12-10 | $4.75 | $4.82 | 29,835 | — | — |
| 1976-12-09 | $4.75 | $4.82 | 12,597 | — | — |
| 1976-12-08 | $4.75 | $4.82 | 17,017 | — | — |
| 1976-12-07 | $4.52 | $4.59 | 21,437 | — | — |
| 1976-12-06 | $4.75 | $4.82 | 14,034 | — | — |
| 1976-12-03 | $4.98 | $5.05 | 28,399 | — | — |
| 1976-12-02 | $4.64 | $4.71 | 9,061 | — | — |
| 1976-12-01 | $4.64 | $4.71 | 19,669 | — | — |
| 1976-11-30 | $4.64 | $4.71 | 5,636 | — | — |
| 1976-11-29 | $4.75 | $4.82 | 10,166 | — | — |
| 1976-11-26 | $4.75 | $4.82 | 5,194 | — | — |
| 1976-11-24 | $4.86 | $4.94 | 6,188 | — | — |
| 1976-11-23 | $4.64 | $4.71 | 9,172 | — | — |
| 1976-11-22 | $4.75 | $4.82 | 11,271 | — | — |
| 1976-11-19 | $4.52 | $4.59 | 9,061 | — | — |
| 1976-11-18 | $4.41 | $4.48 | 4,420 | — | — |
| 1976-11-17 | $4.52 | $4.59 | 5,636 | — | — |
| 1976-11-16 | $4.52 | $4.59 | 12,376 | — | — |
| 1976-11-15 | $4.64 | $4.71 | 11,824 | — | — |
| 1976-11-12 | $4.64 | $4.71 | 4,531 | — | — |
| 1976-11-11 | $4.64 | $4.71 | 5,304 | — | — |
| 1976-11-10 | $4.75 | $4.82 | 1,547 | — | — |
| 1976-11-09 | $4.98 | $5.05 | 16,796 | — | — |
| 1976-11-08 | $4.98 | $5.05 | 4,420 | — | — |
| 1976-11-05 | $4.98 | $5.05 | 12,487 | — | — |
| 1976-11-04 | $4.98 | $5.05 | 4,641 | — | — |
| 1976-11-03 | $4.86 | $4.94 | 21,658 | — | — |
| 1976-11-01 | $4.98 | $5.05 | 10,498 | — | — |
| 1976-10-29 | $4.98 | $5.05 | 6,409 | — | — |
| 1976-10-28 | $4.75 | $4.82 | 4,310 | — | — |
| 1976-10-27 | $4.52 | $4.59 | 8,509 | — | — |
| 1976-10-26 | $4.52 | $4.59 | 7,183 | — | — |
| 1976-10-25 | $4.52 | $4.59 | 3,426 | — | — |
| 1976-10-22 | $4.75 | $4.82 | 12,045 | — | — |
| 1976-10-21 | $4.75 | $4.82 | 3,647 | — | — |
| 1976-10-20 | $4.75 | $4.82 | 4,310 | — | — |
| 1976-10-19 | $4.75 | $4.82 | 3,978 | — | — |
| 1976-10-18 | $4.52 | $4.59 | 3,757 | — | — |
| 1976-10-15 | $4.64 | $4.71 | 12,376 | — | — |
| 1976-10-14 | $4.64 | $4.71 | 8,619 | — | — |
| 1976-10-13 | $4.75 | $4.82 | 6,188 | — | — |
| 1976-10-12 | $4.75 | $4.82 | 11,492 | — | — |
| 1976-10-11 | $5.09 | $5.17 | 13,371 | — | — |
| 1976-10-08 | $5.09 | $5.17 | 6,188 | — | — |
| 1976-10-07 | $5.09 | $5.17 | 6,520 | — | — |
| 1976-10-06 | $4.98 | $5.05 | 5,415 | — | — |
| 1976-10-05 | $5.09 | $5.17 | 11,050 | — | — |
| 1976-10-04 | $5.32 | $5.40 | 2,210 | — | — |
| 1976-10-01 | $5.43 | $5.51 | 4,973 | — | — |
| 1976-09-30 | $5.43 | $5.51 | 2,763 | — | — |
| 1976-09-29 | $5.43 | $5.51 | 4,420 | — | — |
| 1976-09-28 | $5.43 | $5.51 | 6,078 | — | — |
| 1976-09-27 | $5.66 | $5.74 | 4,641 | — | — |
| 1976-09-24 | $5.54 | $5.63 | 2,763 | — | — |
| 1976-09-23 | $5.54 | $5.63 | 10,498 | — | — |
| 1976-09-22 | $5.43 | $5.51 | 6,851 | — | — |
| 1976-09-21 | $5.43 | $5.51 | 16,133 | — | — |
| 1976-09-20 | $5.43 | $5.51 | 7,183 | — | — |
| 1976-09-17 | $5.54 | $5.63 | 8,730 | — | — |
| 1976-09-16 | $5.54 | $5.63 | 6,520 | — | — |
| 1976-09-15 | $5.54 | $5.63 | 2,321 | — | — |
| 1976-09-14 | $5.66 | $5.74 | 3,868 | — | — |
| 1976-09-13 | $5.66 | $5.74 | 2,873 | — | — |
| 1976-09-10 | $5.66 | $5.74 | 5,636 | — | — |
| 1976-09-09 | $5.66 | $5.74 | 3,426 | — | — |
| 1976-09-08 | $5.66 | $5.74 | 4,641 | — | — |
| 1976-09-07 | $5.88 | $5.97 | 4,420 | — | — |
| 1976-09-03 | $5.77 | $5.86 | 3,205 | — | — |
| 1976-09-02 | $5.88 | $5.97 | 4,089 | — | — |
| 1976-09-01 | $6.00 | $6.09 | 4,089 | — | — |
| 1976-08-31 | $6.00 | $6.09 | 9,614 | — | — |
| 1976-08-30 | $6.00 | $6.09 | 4,310 | — | — |
| 1976-08-27 | $6.00 | $6.09 | 14,144 | — | — |
| 1976-08-26 | $6.11 | $6.20 | 21,106 | — | — |
| 1976-08-25 | $5.54 | $5.63 | 11,271 | — | — |
| 1976-08-24 | $5.43 | $5.51 | 8,840 | — | — |
| 1976-08-23 | $5.43 | $5.51 | 5,415 | — | — |
| 1976-08-20 | $5.54 | $5.63 | 9,724 | — | — |
| 1976-08-19 | $5.54 | $5.63 | 8,509 | — | — |
| 1976-08-18 | $5.54 | $5.63 | 3,868 | — | — |
| 1976-08-17 | $5.66 | $5.74 | 23,758 | — | — |
| 1976-08-16 | $5.54 | $5.63 | 12,487 | — | — |
| 1976-08-13 | $5.54 | $5.63 | 6,299 | — | — |
| 1976-08-12 | $5.54 | $5.63 | 8,177 | — | — |
| 1976-08-11 | $5.77 | $5.86 | 2,873 | — | — |
| 1976-08-10 | $5.66 | $5.74 | 1,879 | — | — |
| 1976-08-09 | $5.77 | $5.86 | 4,752 | — | — |
| 1976-08-06 | $5.77 | $5.86 | 7,846 | — | — |
| 1976-08-05 | $5.77 | $5.86 | 5,194 | — | — |
| 1976-08-04 | $5.88 | $5.97 | 7,404 | — | — |
| 1976-08-03 | $6.00 | $6.09 | 4,752 | — | — |
| 1976-08-02 | $6.00 | $6.09 | 7,293 | — | — |
| 1976-07-30 | $6.00 | $6.09 | 4,862 | — | — |
| 1976-07-29 | $6.00 | $6.09 | 5,967 | — | — |
| 1976-07-28 | $6.00 | $6.09 | 5,857 | — | — |
| 1976-07-27 | $6.00 | $6.09 | 3,536 | — | — |
| 1976-07-26 | $6.00 | $6.09 | 6,078 | — | — |
| 1976-07-23 | $6.00 | $6.09 | 2,210 | — | — |
| 1976-07-22 | $5.88 | $5.97 | 69,836 | — | — |
| 1976-07-21 | $6.00 | $6.09 | 2,873 | — | — |
| 1976-07-20 | $6.00 | $6.09 | 2,763 | — | — |
| 1976-07-19 | $6.11 | $6.20 | 6,188 | — | — |
| 1976-07-16 | $6.11 | $6.20 | 5,083 | — | — |
| 1976-07-15 | $6.11 | $6.20 | 3,315 | — | — |
| 1976-07-14 | $6.33 | $6.43 | 4,752 | — | — |
| 1976-07-13 | $6.33 | $6.43 | 9,503 | — | — |
| 1976-07-12 | $6.33 | $6.43 | 10,829 | — | — |
| 1976-07-09 | $6.33 | $6.43 | 7,625 | — | — |
| 1976-07-08 | $6.33 | $6.43 | 11,161 | — | — |
| 1976-07-07 | $6.33 | $6.43 | 3,868 | — | — |
| 1976-07-06 | $6.22 | $6.32 | 7,514 | — | — |
| 1976-07-02 | $6.22 | $6.32 | 6,851 | — | — |
| 1976-07-01 | $6.11 | $6.20 | 7,293 | — | — |
| 1976-06-30 | $6.22 | $6.32 | 4,752 | — | — |
| 1976-06-29 | $6.00 | $6.09 | 4,641 | — | — |
| 1976-06-28 | $6.00 | $6.09 | 7,846 | — | — |
| 1976-06-25 | $6.33 | $6.43 | 11,603 | — | — |
| 1976-06-24 | $6.22 | $6.32 | 6,851 | — | — |
| 1976-06-23 | $6.11 | $6.20 | 4,641 | — | — |
| 1976-06-22 | $6.00 | $6.09 | 8,067 | — | — |
| 1976-06-21 | $6.11 | $6.20 | 5,967 | — | — |
| 1976-06-18 | $5.88 | $5.97 | 9,835 | — | — |
| 1976-06-17 | $5.88 | $5.97 | 13,592 | — | — |
| 1976-06-16 | $5.88 | $5.97 | 4,420 | — | — |
| 1976-06-15 | $5.88 | $5.97 | 9,503 | — | — |
| 1976-06-14 | $5.77 | $5.86 | 7,735 | — | — |
| 1976-06-11 | $5.88 | $5.97 | 5,857 | — | — |
| 1976-06-10 | $5.77 | $5.86 | 8,288 | — | — |
| 1976-06-09 | $5.77 | $5.86 | 2,100 | — | — |
| 1976-06-08 | $5.77 | $5.86 | 8,398 | — | — |
| 1976-06-07 | $5.77 | $5.86 | 23,979 | — | — |
| 1976-06-04 | $6.22 | $6.32 | 5,746 | — | — |
| 1976-06-03 | $6.22 | $6.32 | 2,321 | — | — |
| 1976-06-02 | $6.33 | $6.43 | 4,420 | — | — |
| 1976-06-01 | $6.33 | $6.43 | 32,708 | — | — |
| 1976-05-28 | $6.33 | $6.43 | 9,172 | — | — |
| 1976-05-27 | $6.11 | $6.20 | 3,647 | — | — |
| 1976-05-26 | $6.11 | $6.20 | 4,310 | — | — |
| 1976-05-25 | $6.22 | $6.32 | 5,525 | — | — |
| 1976-05-24 | $6.22 | $6.32 | 11,824 | — | — |
| 1976-05-21 | $6.45 | $6.54 | 7,735 | — | — |
| 1976-05-20 | $6.45 | $6.54 | 19,780 | — | — |
| 1976-05-19 | $6.56 | $6.66 | 5,304 | — | — |
| 1976-05-18 | $6.33 | $6.43 | 3,426 | — | — |
| 1976-05-17 | $6.67 | $6.77 | 5,415 | — | — |
| 1976-05-14 | $6.56 | $6.66 | 7,293 | — | — |
| 1976-05-13 | $6.79 | $6.89 | 2,210 | — | — |
| 1976-05-12 | $6.79 | $6.89 | 7,183 | — | — |
| 1976-05-11 | $7.01 | $7.12 | 17,901 | — | — |
| 1976-05-10 | $7.01 | $7.12 | 37,460 | — | — |
| 1976-05-07 | $6.45 | $6.54 | 4,310 | — | — |
| 1976-05-06 | $6.45 | $6.54 | 4,420 | — | — |
| 1976-05-05 | $6.45 | $6.54 | 2,984 | — | — |
| 1976-05-04 | $6.45 | $6.54 | 3,094 | — | — |
| 1976-05-03 | $6.45 | $6.54 | 7,625 | — | — |
| 1976-04-30 | $6.33 | $6.43 | 6,520 | — | — |
| 1976-04-29 | $6.56 | $6.66 | 4,199 | — | — |
| 1976-04-28 | $6.45 | $6.54 | 7,072 | — | — |
| 1976-04-27 | $6.56 | $6.66 | 7,514 | — | — |
| 1976-04-26 | $6.56 | $6.66 | 6,188 | — | — |
| 1976-04-23 | $6.79 | $6.89 | 6,078 | — | — |
| 1976-04-22 | $6.79 | $6.89 | 3,868 | — | — |
| 1976-04-21 | $7.01 | $7.12 | 25,305 | — | — |
| 1976-04-20 | $6.79 | $6.89 | 8,398 | — | — |
| 1976-04-19 | $6.90 | $7.00 | 8,398 | — | — |
| 1976-04-15 | $6.56 | $6.66 | 4,310 | — | — |
| 1976-04-14 | $6.79 | $6.89 | 10,166 | — | — |
| 1976-04-13 | $6.90 | $7.00 | 6,851 | — | — |
| 1976-04-12 | $7.01 | $7.12 | 7,735 | — | — |
| 1976-04-09 | $6.90 | $7.00 | 3,647 | — | — |
| 1976-04-08 | $7.01 | $7.12 | 11,382 | — | — |
| 1976-04-07 | $7.13 | $7.23 | 11,382 | — | — |
| 1976-04-06 | $7.35 | $7.46 | 12,266 | — | — |
| 1976-04-05 | $7.47 | $7.58 | 31,161 | — | — |
| 1976-04-02 | $7.13 | $7.23 | 2,542 | — | — |
| 1976-04-01 | $7.24 | $7.35 | 4,420 | — | — |
| 1976-03-31 | $7.24 | $7.35 | 6,851 | — | — |
| 1976-03-30 | $7.13 | $7.23 | 5,636 | — | — |
| 1976-03-29 | $7.01 | $7.12 | 6,078 | — | — |
| 1976-03-26 | $7.13 | $7.23 | 4,752 | — | — |
| 1976-03-25 | $7.13 | $7.23 | 4,089 | — | — |
| 1976-03-24 | $7.01 | $7.12 | 11,492 | — | — |
| 1976-03-23 | $7.01 | $7.12 | 8,067 | — | — |
| 1976-03-22 | $7.01 | $7.12 | 4,089 | — | — |
| 1976-03-19 | $7.24 | $7.35 | 7,625 | — | — |
| 1976-03-18 | $7.13 | $7.23 | 9,061 | — | — |
| 1976-03-17 | $7.01 | $7.12 | 32,598 | — | — |
| 1976-03-16 | $7.01 | $7.12 | 7,404 | — | — |
| 1976-03-15 | $6.79 | $6.89 | 14,144 | — | — |
| 1976-03-12 | $7.13 | $7.23 | 8,067 | — | — |
| 1976-03-11 | $7.47 | $7.58 | 17,791 | — | — |
| 1976-03-10 | $7.58 | $7.69 | 39,780 | — | — |
| 1976-03-09 | $7.13 | $7.23 | 13,039 | — | — |
| 1976-03-08 | $6.90 | $7.00 | 10,387 | — | — |
| 1976-03-05 | $6.90 | $7.00 | 9,061 | — | — |
| 1976-03-04 | $6.90 | $7.00 | 5,415 | — | — |
| 1976-03-03 | $7.01 | $7.12 | 16,133 | — | — |
| 1976-03-02 | $6.90 | $7.00 | 8,398 | — | — |
| 1976-03-01 | $6.90 | $7.00 | 12,487 | — | — |
| 1976-02-27 | $6.67 | $6.77 | 79,671 | — | — |
| 1976-02-26 | $6.90 | $7.00 | 42,543 | — | — |
| 1976-02-25 | $7.58 | $7.69 | 16,575 | — | — |
| 1976-02-24 | $7.47 | $7.58 | 15,028 | — | — |
| 1976-02-23 | $7.69 | $7.81 | 22,763 | — | — |
| 1976-02-20 | $7.69 | $7.81 | 52,709 | — | — |
| 1976-02-19 | $7.92 | $8.04 | 37,681 | — | — |
| 1976-02-18 | $7.47 | $7.58 | 11,161 | — | — |
| 1976-02-17 | $7.69 | $7.81 | 22,653 | — | — |
| 1976-02-13 | $7.47 | $7.58 | 32,598 | — | — |
| 1976-02-12 | $7.69 | $7.81 | 36,023 | — | — |
| 1976-02-11 | $7.69 | $7.81 | 190,723 | — | — |
| 1976-02-10 | $7.69 | $7.81 | 35,581 | — | — |
| 1976-02-09 | $7.69 | $7.81 | 85,527 | — | — |
| 1976-02-06 | $7.69 | $7.81 | 59,560 | — | — |
| 1976-02-05 | $7.47 | $7.58 | 35,471 | — | — |
| 1976-02-04 | $7.69 | $7.81 | 59,007 | — | — |
| 1976-02-03 | $7.35 | $7.46 | 57,129 | — | — |
| 1976-02-02 | $6.79 | $6.89 | 30,609 | — | — |
| 1976-01-30 | $6.67 | $6.77 | 78,676 | — | — |
| 1976-01-29 | $6.56 | $6.66 | 56,134 | — | — |
| 1976-01-28 | $5.88 | $5.97 | 20,443 | — | — |
| 1976-01-27 | $6.11 | $6.20 | 9,835 | — | — |
| 1976-01-26 | $6.22 | $6.32 | 38,565 | — | — |
| 1976-01-23 | $6.33 | $6.43 | 35,029 | — | — |
| 1976-01-22 | $6.00 | $6.09 | 13,702 | — | — |
| 1976-01-21 | $6.11 | $6.20 | 18,785 | — | — |
| 1976-01-20 | $6.22 | $6.32 | 77,019 | — | — |
| 1976-01-19 | $6.22 | $6.32 | 43,648 | — | — |
| 1976-01-16 | $5.54 | $5.63 | 14,365 | — | — |
| 1976-01-15 | $5.66 | $5.74 | 74,146 | — | — |
| 1976-01-14 | $5.32 | $5.40 | 9,282 | — | — |
| 1976-01-13 | $5.09 | $5.17 | 23,537 | — | — |
| 1976-01-12 | $5.09 | $5.17 | 9,835 | — | — |
| 1976-01-09 | $5.32 | $5.40 | 21,879 | — | — |
| 1976-01-08 | $5.20 | $5.28 | 13,592 | — | — |
| 1976-01-07 | $5.20 | $5.28 | 14,255 | — | — |
| 1976-01-06 | $5.32 | $5.40 | 21,658 | — | — |
| 1976-01-05 | $5.32 | $5.40 | 22,211 | — | — |
| 1976-01-02 | $5.20 | $5.28 | 9,835 | — | — |