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
- 1970-01-02 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 | $5.55 | $6.85 | 1,150,813 | — | — |
| 1976-12-30 | $5.53 | $6.82 | 1,090,718 | — | — |
| 1976-12-29 | $5.45 | $6.73 | 1,757,769 | — | — |
| 1976-12-28 | $5.48 | $6.76 | 3,230,089 | — | — |
| 1976-12-27 | $5.35 | $6.60 | 1,204,898 | — | — |
| 1976-12-23 | $5.29 | $6.53 | 2,324,663 | — | — |
| 1976-12-22 | $5.29 | $6.53 | 3,115,909 | — | — |
| 1976-12-21 | $5.25 | $6.48 | 2,591,082 | — | — |
| 1976-12-20 | $5.28 | $6.51 | 2,318,653 | — | — |
| 1976-12-17 | $5.23 | $6.45 | 2,703,259 | — | — |
| 1976-12-16 | $5.27 | $6.49 | 1,817,864 | — | — |
| 1976-12-15 | $5.28 | $6.51 | 1,865,940 | — | — |
| 1976-12-14 | $5.37 | $6.56 | 2,012,170 | — | — |
| 1976-12-13 | $5.30 | $6.49 | 1,343,116 | — | — |
| 1976-12-10 | $5.32 | $6.50 | 1,793,826 | — | — |
| 1976-12-09 | $5.25 | $6.42 | 2,585,073 | — | — |
| 1976-12-08 | $5.12 | $6.26 | 1,810,853 | — | — |
| 1976-12-07 | $5.09 | $6.23 | 1,422,241 | — | — |
| 1976-12-06 | $5.09 | $6.23 | 1,105,742 | — | — |
| 1976-12-03 | $5.08 | $6.21 | 1,122,769 | — | — |
| 1976-12-02 | $5.08 | $6.21 | 1,046,649 | — | — |
| 1976-12-01 | $5.12 | $6.26 | 1,473,321 | — | — |
| 1976-11-30 | $5.05 | $6.18 | 698,100 | — | — |
| 1976-11-29 | $5.09 | $6.23 | 986,554 | — | — |
| 1976-11-26 | $5.13 | $6.27 | 1,977,115 | — | — |
| 1976-11-24 | $5.12 | $6.26 | 682,075 | — | — |
| 1976-11-23 | $5.14 | $6.29 | 851,341 | — | — |
| 1976-11-22 | $5.18 | $6.33 | 859,354 | — | — |
| 1976-11-19 | $5.15 | $6.30 | 1,197,887 | — | — |
| 1976-11-18 | $5.14 | $6.29 | 1,019,606 | — | — |
| 1976-11-17 | $5.12 | $6.26 | 893,408 | — | — |
| 1976-11-16 | $5.08 | $6.21 | 1,544,433 | — | — |
| 1976-11-15 | $5.08 | $6.21 | 630,994 | — | — |
| 1976-11-12 | $5.09 | $6.23 | 745,174 | — | — |
| 1976-11-11 | $5.09 | $6.23 | 508,802 | — | — |
| 1976-11-10 | $5.07 | $6.20 | 1,299,047 | — | — |
| 1976-11-09 | $5.10 | $6.24 | 859,354 | — | — |
| 1976-11-08 | $5.07 | $6.20 | 465,734 | — | — |
| 1976-11-05 | $5.20 | $6.36 | 1,176,854 | — | — |
| 1976-11-04 | $5.27 | $6.44 | 943,487 | — | — |
| 1976-11-03 | $5.20 | $6.36 | 966,523 | — | — |
| 1976-11-01 | $5.32 | $6.50 | 756,191 | — | — |
| 1976-10-29 | $5.33 | $6.52 | 1,065,679 | — | — |
| 1976-10-28 | $5.29 | $6.47 | 1,329,094 | — | — |
| 1976-10-27 | $5.27 | $6.44 | 959,512 | — | — |
| 1976-10-26 | $5.22 | $6.38 | 938,479 | — | — |
| 1976-10-25 | $5.19 | $6.35 | 883,392 | — | — |
| 1976-10-22 | $5.22 | $6.38 | 1,427,249 | — | — |
| 1976-10-21 | $5.18 | $6.33 | 681,073 | — | — |
| 1976-10-20 | $5.19 | $6.35 | 942,485 | — | — |
| 1976-10-19 | $5.17 | $6.32 | 1,616,547 | — | — |
| 1976-10-18 | $5.09 | $6.23 | 1,286,026 | — | — |
| 1976-10-15 | $5.04 | $6.17 | 1,014,599 | — | — |
| 1976-10-14 | $5.02 | $6.13 | 977,540 | — | — |
| 1976-10-13 | $5.15 | $6.30 | 1,262,990 | — | — |
| 1976-10-12 | $5.10 | $6.24 | 1,773,795 | — | — |
| 1976-10-11 | $5.15 | $6.30 | 633,999 | — | — |
| 1976-10-08 | $5.23 | $6.39 | 1,449,283 | — | — |
| 1976-10-07 | $5.24 | $6.41 | 2,753,338 | — | — |
| 1976-10-06 | $5.19 | $6.35 | 2,326,666 | — | — |
| 1976-10-05 | $5.19 | $6.35 | 3,007,739 | — | — |
| 1976-10-04 | $5.18 | $6.33 | 1,714,702 | — | — |
| 1976-10-01 | $5.33 | $6.52 | 449,709 | — | — |
| 1976-09-30 | $5.40 | $6.61 | 877,382 | — | — |
| 1976-09-29 | $5.48 | $6.70 | 485,765 | — | — |
| 1976-09-28 | $5.59 | $6.84 | 773,218 | — | — |
| 1976-09-27 | $5.63 | $6.88 | 733,155 | — | — |
| 1976-09-24 | $5.62 | $6.87 | 736,160 | — | — |
| 1976-09-23 | $5.67 | $6.93 | 1,920,025 | — | — |
| 1976-09-22 | $5.64 | $6.90 | 2,207,478 | — | — |
| 1976-09-21 | $5.57 | $6.81 | 1,696,673 | — | — |
| 1976-09-20 | $5.50 | $6.73 | 648,021 | — | — |
| 1976-09-17 | $5.53 | $6.76 | 778,226 | — | — |
| 1976-09-16 | $5.52 | $6.75 | 968,526 | — | — |
| 1976-09-15 | $5.43 | $6.64 | 576,909 | — | — |
| 1976-09-14 | $5.44 | $6.65 | 494,780 | — | — |
| 1976-09-13 | $5.48 | $6.64 | 856,349 | — | — |
| 1976-09-10 | $5.42 | $6.57 | 731,152 | — | — |
| 1976-09-09 | $5.35 | $6.49 | 740,166 | — | — |
| 1976-09-08 | $5.34 | $6.48 | 877,382 | — | — |
| 1976-09-07 | $5.29 | $6.42 | 650,024 | — | — |
| 1976-09-03 | $5.27 | $6.39 | 408,644 | — | — |
| 1976-09-02 | $5.33 | $6.46 | 793,250 | — | — |
| 1976-09-01 | $5.34 | $6.48 | 1,065,679 | — | — |
| 1976-08-31 | $5.29 | $6.42 | 638,005 | — | — |
| 1976-08-30 | $5.29 | $6.42 | 484,764 | — | — |
| 1976-08-27 | $5.24 | $6.36 | 382,603 | — | — |
| 1976-08-26 | $5.30 | $6.43 | 580,915 | — | — |
| 1976-08-25 | $5.42 | $6.57 | 1,393,195 | — | — |
| 1976-08-24 | $5.45 | $6.61 | 607,958 | — | — |
| 1976-08-23 | $5.48 | $6.64 | 572,903 | — | — |
| 1976-08-20 | $5.44 | $6.60 | 423,668 | — | — |
| 1976-08-19 | $5.45 | $6.61 | 730,150 | — | — |
| 1976-08-18 | $5.53 | $6.71 | 582,918 | — | — |
| 1976-08-17 | $5.60 | $6.80 | 575,907 | — | — |
| 1976-08-16 | $5.63 | $6.83 | 790,245 | — | — |
| 1976-08-13 | $5.58 | $6.77 | 845,332 | — | — |
| 1976-08-12 | $5.57 | $6.75 | 621,980 | — | — |
| 1976-08-11 | $5.53 | $6.71 | 911,436 | — | — |
| 1976-08-10 | $5.58 | $6.77 | 447,705 | — | — |
| 1976-08-09 | $5.50 | $6.67 | 578,912 | — | — |
| 1976-08-06 | $5.49 | $6.66 | 367,579 | — | — |
| 1976-08-05 | $5.50 | $6.67 | 710,119 | — | — |
| 1976-08-04 | $5.47 | $6.63 | 904,425 | — | — |
| 1976-08-03 | $5.49 | $6.66 | 658,037 | — | — |
| 1976-08-02 | $5.47 | $6.63 | 581,917 | — | — |
| 1976-07-30 | $5.44 | $6.60 | 821,294 | — | — |
| 1976-07-29 | $5.38 | $6.52 | 458,723 | — | — |
| 1976-07-28 | $5.44 | $6.60 | 616,972 | — | — |
| 1976-07-27 | $5.48 | $6.64 | 871,373 | — | — |
| 1976-07-26 | $5.55 | $6.74 | 590,931 | — | — |
| 1976-07-23 | $5.52 | $6.69 | 1,243,960 | — | — |
| 1976-07-22 | $5.64 | $6.84 | 1,928,038 | — | — |
| 1976-07-21 | $5.69 | $6.90 | 729,149 | — | — |
| 1976-07-20 | $5.77 | $6.99 | 887,398 | — | — |
| 1976-07-19 | $5.78 | $7.01 | 1,151,815 | — | — |
| 1976-07-16 | $5.82 | $7.05 | 1,300,048 | — | — |
| 1976-07-15 | $5.82 | $7.05 | 724,141 | — | — |
| 1976-07-14 | $5.85 | $7.10 | 572,903 | — | — |
| 1976-07-13 | $5.83 | $7.07 | 1,160,829 | — | — |
| 1976-07-12 | $5.84 | $7.08 | 700,103 | — | — |
| 1976-07-09 | $5.82 | $7.05 | 1,449,283 | — | — |
| 1976-07-08 | $5.77 | $6.99 | 738,163 | — | — |
| 1976-07-07 | $5.74 | $6.96 | 1,126,775 | — | — |
| 1976-07-06 | $5.70 | $6.92 | 802,264 | — | — |
| 1976-07-02 | $5.70 | $6.92 | 797,256 | — | — |
| 1976-07-01 | $5.72 | $6.93 | 904,425 | — | — |
| 1976-06-30 | $5.70 | $6.92 | 769,212 | — | — |
| 1976-06-29 | $5.70 | $6.92 | 686,081 | — | — |
| 1976-06-28 | $5.67 | $6.87 | 672,059 | — | — |
| 1976-06-25 | $5.73 | $6.95 | 1,360,143 | — | — |
| 1976-06-24 | $5.72 | $6.93 | 1,316,074 | — | — |
| 1976-06-23 | $5.63 | $6.83 | 1,074,693 | — | — |
| 1976-06-22 | $5.64 | $6.84 | 1,126,775 | — | — |
| 1976-06-21 | $5.69 | $6.90 | 1,271,003 | — | — |
| 1976-06-18 | $5.63 | $6.83 | 1,796,831 | — | — |
| 1976-06-17 | $5.58 | $6.77 | 1,593,511 | — | — |
| 1976-06-16 | $5.49 | $6.66 | 2,075,270 | — | — |
| 1976-06-15 | $5.47 | $6.63 | 1,609,536 | — | — |
| 1976-06-14 | $5.49 | $6.66 | 1,079,701 | — | — |
| 1976-06-11 | $5.34 | $6.48 | 1,359,141 | — | — |
| 1976-06-10 | $5.29 | $6.42 | 1,433,258 | — | — |
| 1976-06-09 | $5.27 | $6.34 | 600,947 | — | — |
| 1976-06-08 | $5.24 | $6.31 | 928,463 | — | — |
| 1976-06-07 | $5.23 | $6.29 | 675,064 | — | — |
| 1976-06-04 | $5.17 | $6.22 | 1,012,595 | — | — |
| 1976-06-03 | $5.23 | $6.29 | 1,183,865 | — | — |
| 1976-06-02 | $5.19 | $6.25 | 574,906 | — | — |
| 1976-06-01 | $5.09 | $6.13 | 428,675 | — | — |
| 1976-05-28 | $5.08 | $6.11 | 896,412 | — | — |
| 1976-05-27 | $5.02 | $6.04 | 801,262 | — | — |
| 1976-05-26 | $5.00 | $6.02 | 890,403 | — | — |
| 1976-05-25 | $5.04 | $6.07 | 735,158 | — | — |
| 1976-05-24 | $5.04 | $6.07 | 838,321 | — | — |
| 1976-05-21 | $5.13 | $6.17 | 667,051 | — | — |
| 1976-05-20 | $5.14 | $6.19 | 602,950 | — | — |
| 1976-05-19 | $5.08 | $6.11 | 909,433 | — | — |
| 1976-05-18 | $5.07 | $6.10 | 906,428 | — | — |
| 1976-05-17 | $5.02 | $6.04 | 818,289 | — | — |
| 1976-05-14 | $5.09 | $6.13 | 706,113 | — | — |
| 1976-05-13 | $5.15 | $6.20 | 670,056 | — | — |
| 1976-05-12 | $5.19 | $6.25 | 942,485 | — | — |
| 1976-05-11 | $5.25 | $6.32 | 1,552,446 | — | — |
| 1976-05-10 | $5.27 | $6.34 | 1,061,673 | — | — |
| 1976-05-07 | $5.22 | $6.28 | 618,975 | — | — |
| 1976-05-06 | $5.23 | $6.29 | 657,035 | — | — |
| 1976-05-05 | $5.18 | $6.23 | 552,871 | — | — |
| 1976-05-04 | $5.29 | $6.37 | 572,903 | — | — |
| 1976-05-03 | $5.29 | $6.37 | 572,903 | — | — |
| 1976-04-30 | $5.37 | $6.46 | 821,294 | — | — |
| 1976-04-29 | $5.37 | $6.46 | 931,468 | — | — |
| 1976-04-28 | $5.39 | $6.49 | 670,056 | — | — |
| 1976-04-27 | $5.38 | $6.47 | 804,267 | — | — |
| 1976-04-26 | $5.45 | $6.56 | 895,411 | — | — |
| 1976-04-23 | $5.49 | $6.61 | 805,269 | — | — |
| 1976-04-22 | $5.48 | $6.59 | 1,410,222 | — | — |
| 1976-04-21 | $5.45 | $6.56 | 1,882,967 | — | — |
| 1976-04-20 | $5.37 | $6.46 | 1,386,184 | — | — |
| 1976-04-19 | $5.20 | $6.26 | 686,081 | — | — |
| 1976-04-15 | $5.20 | $6.26 | 1,011,594 | — | — |
| 1976-04-14 | $5.19 | $6.25 | 700,103 | — | — |
| 1976-04-13 | $5.28 | $6.35 | 958,510 | — | — |
| 1976-04-12 | $5.28 | $6.35 | 762,201 | — | — |
| 1976-04-09 | $5.28 | $6.35 | 1,007,588 | — | — |
| 1976-04-08 | $5.22 | $6.28 | 915,442 | — | — |
| 1976-04-07 | $5.19 | $6.25 | 1,242,958 | — | — |
| 1976-04-06 | $5.24 | $6.31 | 985,553 | — | — |
| 1976-04-05 | $5.29 | $6.37 | 1,095,726 | — | — |
| 1976-04-02 | $5.20 | $6.26 | 507,800 | — | — |
| 1976-04-01 | $5.23 | $6.29 | 639,007 | — | — |
| 1976-03-31 | $5.24 | $6.31 | 739,165 | — | — |
| 1976-03-30 | $5.24 | $6.31 | 705,111 | — | — |
| 1976-03-29 | $5.27 | $6.34 | 768,210 | — | — |
| 1976-03-26 | $5.34 | $6.43 | 566,893 | — | — |
| 1976-03-25 | $5.35 | $6.44 | 1,284,023 | — | — |
| 1976-03-24 | $5.40 | $6.50 | 1,560,459 | — | — |
| 1976-03-23 | $5.28 | $6.35 | 837,319 | — | — |
| 1976-03-22 | $5.19 | $6.25 | 757,193 | — | — |
| 1976-03-19 | $5.17 | $6.22 | 908,431 | — | — |
| 1976-03-18 | $5.14 | $6.19 | 1,238,952 | — | — |
| 1976-03-17 | $5.17 | $6.22 | 1,750,758 | — | — |
| 1976-03-16 | $5.14 | $6.19 | 1,049,654 | — | — |
| 1976-03-15 | $5.04 | $6.07 | 1,898,992 | — | — |
| 1976-03-12 | $5.08 | $6.11 | 1,964,095 | — | — |
| 1976-03-11 | $5.18 | $6.23 | 1,082,706 | — | — |
| 1976-03-10 | $5.18 | $6.23 | 779,228 | — | — |
| 1976-03-09 | $5.22 | $6.28 | 1,666,626 | — | — |
| 1976-03-08 | $5.23 | $6.29 | 757,193 | — | — |
| 1976-03-05 | $5.10 | $6.14 | 679,070 | — | — |
| 1976-03-04 | $5.02 | $6.04 | 914,441 | — | — |
| 1976-03-03 | $5.22 | $6.28 | 868,368 | — | — |
| 1976-03-02 | $5.20 | $6.22 | 690,087 | — | — |
| 1976-03-01 | $5.23 | $6.25 | 740,166 | — | — |
| 1976-02-27 | $5.33 | $6.36 | 650,024 | — | — |
| 1976-02-26 | $5.32 | $6.35 | 744,172 | — | — |
| 1976-02-25 | $5.38 | $6.42 | 1,283,021 | — | — |
| 1976-02-24 | $5.38 | $6.42 | 1,168,842 | — | — |
| 1976-02-23 | $5.35 | $6.39 | 1,385,182 | — | — |
| 1976-02-20 | $5.40 | $6.45 | 1,540,427 | — | — |
| 1976-02-19 | $5.32 | $6.35 | 1,045,647 | — | — |
| 1976-02-18 | $5.25 | $6.28 | 828,305 | — | — |
| 1976-02-17 | $5.13 | $6.13 | 1,165,837 | — | — |
| 1976-02-13 | $5.15 | $6.16 | 785,237 | — | — |
| 1976-02-12 | $5.19 | $6.20 | 782,232 | — | — |
| 1976-02-11 | $5.25 | $6.28 | 1,229,938 | — | — |
| 1976-02-10 | $5.29 | $6.32 | 1,748,755 | — | — |
| 1976-02-09 | $5.22 | $6.23 | 1,153,818 | — | — |
| 1976-02-06 | $5.28 | $6.31 | 1,477,328 | — | — |
| 1976-02-05 | $5.33 | $6.36 | 1,066,681 | — | — |
| 1976-02-04 | $5.44 | $6.50 | 1,159,827 | — | — |
| 1976-02-03 | $5.49 | $6.56 | 1,384,181 | — | — |
| 1976-02-02 | $5.57 | $6.65 | 743,171 | — | — |
| 1976-01-30 | $5.59 | $6.68 | 1,162,832 | — | — |
| 1976-01-29 | $5.60 | $6.69 | 1,686,657 | — | — |
| 1976-01-28 | $5.38 | $6.42 | 1,350,127 | — | — |
| 1976-01-27 | $5.48 | $6.54 | 1,464,307 | — | — |
| 1976-01-26 | $5.54 | $6.62 | 1,605,530 | — | — |
| 1976-01-23 | $5.47 | $6.53 | 1,199,890 | — | — |
| 1976-01-22 | $5.32 | $6.35 | 761,199 | — | — |
| 1976-01-21 | $5.34 | $6.38 | 1,763,779 | — | — |
| 1976-01-20 | $5.39 | $6.44 | 1,529,410 | — | — |
| 1976-01-19 | $5.29 | $6.32 | 1,268,999 | — | — |
| 1976-01-16 | $5.14 | $6.14 | 839,322 | — | — |
| 1976-01-15 | $5.17 | $6.17 | 1,123,771 | — | — |
| 1976-01-14 | $5.17 | $6.17 | 594,937 | — | — |
| 1976-01-13 | $5.10 | $6.10 | 1,596,515 | — | — |
| 1976-01-12 | $5.18 | $6.19 | 1,923,030 | — | — |
| 1976-01-09 | $5.05 | $6.04 | 1,038,636 | — | — |
| 1976-01-08 | $4.99 | $5.96 | 1,473,321 | — | — |
| 1976-01-07 | $4.95 | $5.92 | 1,321,081 | — | — |
| 1976-01-06 | $4.89 | $5.84 | 1,846,910 | — | — |
| 1976-01-05 | $4.77 | $5.69 | 855,348 | — | — |
| 1976-01-02 | $4.66 | $5.56 | 371,585 | — | — |