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
- 1973-05-03 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 | $9.09 | $9.09 | 2,585 | — | — |
| 1976-12-30 | $9.09 | $9.09 | 1,793 | — | — |
| 1976-12-29 | $7.95 | $7.95 | 2,189 | — | — |
| 1976-12-28 | $7.95 | $7.95 | 6,292 | — | — |
| 1976-12-27 | $7.95 | $7.95 | 2,585 | — | — |
| 1976-12-23 | $7.95 | $7.95 | 1,793 | — | — |
| 1976-12-22 | $7.95 | $7.95 | 2,992 | — | — |
| 1976-12-21 | $7.95 | $7.95 | 2,189 | — | — |
| 1976-12-20 | $7.95 | $7.95 | 1,089 | — | — |
| 1976-12-17 | $7.95 | $7.95 | 2,090 | — | — |
| 1976-12-16 | $7.95 | $7.95 | 693 | — | — |
| 1976-12-15 | $7.95 | $7.95 | 990 | — | — |
| 1976-12-14 | $6.82 | $6.82 | 2,189 | — | — |
| 1976-12-13 | $6.82 | $6.82 | 2,486 | — | — |
| 1976-12-10 | $7.95 | $7.95 | 2,288 | — | — |
| 1976-12-09 | $6.82 | $6.82 | 2,585 | — | — |
| 1976-12-08 | $6.82 | $6.82 | 11,286 | — | — |
| 1976-12-07 | $7.95 | $7.95 | 990 | — | — |
| 1976-12-06 | $7.95 | $7.95 | 2,090 | — | — |
| 1976-12-03 | $7.95 | $7.95 | 1,386 | — | — |
| 1976-12-02 | $6.82 | $6.82 | 1,793 | — | — |
| 1976-12-01 | $6.82 | $6.82 | 4,994 | — | — |
| 1976-11-30 | $6.82 | $6.82 | 792 | — | — |
| 1976-11-29 | $6.82 | $6.82 | 385 | — | — |
| 1976-11-26 | $6.82 | $6.82 | 1,089 | — | — |
| 1976-11-24 | $7.95 | $7.95 | 891 | — | — |
| 1976-11-23 | $6.82 | $6.82 | 1,287 | — | — |
| 1976-11-22 | $7.95 | $7.95 | 1,991 | — | — |
| 1976-11-19 | $7.95 | $7.95 | 1,188 | — | — |
| 1976-11-18 | $7.95 | $7.95 | 1,089 | — | — |
| 1976-11-17 | $6.82 | $6.82 | 3,586 | — | — |
| 1976-11-16 | $6.82 | $6.82 | 18,689 | — | — |
| 1976-11-15 | $6.82 | $6.82 | 693 | — | — |
| 1976-11-12 | $7.95 | $7.95 | 693 | — | — |
| 1976-11-11 | $6.82 | $6.82 | 792 | — | — |
| 1976-11-10 | $6.82 | $6.82 | 792 | — | — |
| 1976-11-09 | $7.95 | $7.95 | 385 | — | — |
| 1976-11-08 | $7.95 | $7.95 | 891 | — | — |
| 1976-11-05 | $7.95 | $7.95 | 385 | — | — |
| 1976-11-04 | $7.95 | $7.95 | 1,694 | — | — |
| 1976-11-03 | $6.82 | $6.82 | 1,188 | — | — |
| 1976-11-01 | $6.82 | $6.82 | 1,188 | — | — |
| 1976-10-29 | $6.82 | $6.82 | 990 | — | — |
| 1976-10-28 | $6.82 | $6.82 | 1,386 | — | — |
| 1976-10-27 | $7.95 | $7.95 | 1,089 | — | — |
| 1976-10-26 | $7.95 | $7.95 | 2,794 | — | — |
| 1976-10-25 | $7.95 | $7.95 | 594 | — | — |
| 1976-10-22 | $7.95 | $7.95 | 1,287 | — | — |
| 1976-10-21 | $7.95 | $7.95 | 891 | — | — |
| 1976-10-20 | $7.95 | $7.95 | 990 | — | — |
| 1976-10-19 | $7.95 | $7.95 | 1,892 | — | — |
| 1976-10-18 | $7.95 | $7.95 | 1,188 | — | — |
| 1976-10-15 | $7.95 | $7.95 | 2,992 | — | — |
| 1976-10-14 | $7.95 | $7.95 | 1,287 | — | — |
| 1976-10-13 | $7.95 | $7.95 | 1,287 | — | — |
| 1976-10-12 | $7.95 | $7.95 | 792 | — | — |
| 1976-10-11 | $7.95 | $7.95 | 3,586 | — | — |
| 1976-10-08 | $7.95 | $7.95 | 1,485 | — | — |
| 1976-10-07 | $9.09 | $9.09 | 286 | — | — |
| 1976-10-06 | $9.09 | $9.09 | 385 | — | — |
| 1976-10-05 | $9.09 | $9.09 | 594 | — | — |
| 1976-10-04 | $9.09 | $9.09 | 1,287 | — | — |
| 1976-10-01 | $9.09 | $9.09 | 693 | — | — |
| 1976-09-30 | $9.09 | $9.09 | 891 | — | — |
| 1976-09-29 | $9.09 | $9.09 | 1,694 | — | — |
| 1976-09-28 | $9.09 | $9.09 | 792 | — | — |
| 1976-09-27 | $9.09 | $9.09 | 1,188 | — | — |
| 1976-09-24 | $9.09 | $9.09 | 1,694 | — | — |
| 1976-09-23 | $9.09 | $9.09 | 990 | — | — |
| 1976-09-22 | $10.23 | $10.23 | 1,089 | — | — |
| 1976-09-21 | $9.09 | $9.09 | 2,585 | — | — |
| 1976-09-20 | $10.23 | $10.23 | 3,993 | — | — |
| 1976-09-17 | $9.09 | $9.09 | 2,189 | — | — |
| 1976-09-16 | $9.09 | $9.09 | 8,888 | — | — |
| 1976-09-15 | $9.09 | $9.09 | 1,089 | — | — |
| 1976-09-14 | $9.09 | $9.09 | 1,485 | — | — |
| 1976-09-13 | $9.09 | $9.09 | 1,694 | — | — |
| 1976-09-10 | $9.09 | $9.09 | 792 | — | — |
| 1976-09-09 | $9.09 | $9.09 | 1,089 | — | — |
| 1976-09-08 | $9.09 | $9.09 | 1,793 | — | — |
| 1976-09-07 | $9.09 | $9.09 | 1,694 | — | — |
| 1976-09-03 | $10.23 | $10.23 | 990 | — | — |
| 1976-09-02 | $10.23 | $10.23 | 891 | — | — |
| 1976-09-01 | $10.23 | $10.23 | 1,089 | — | — |
| 1976-08-31 | $10.23 | $10.23 | 1,892 | — | — |
| 1976-08-30 | $9.09 | $9.09 | 1,793 | — | — |
| 1976-08-27 | $9.09 | $9.09 | 2,992 | — | — |
| 1976-08-26 | $10.23 | $10.23 | 1,188 | — | — |
| 1976-08-25 | $9.09 | $9.09 | 792 | — | — |
| 1976-08-24 | $10.23 | $10.23 | 1,694 | — | — |
| 1976-08-23 | $9.09 | $9.09 | 1,287 | — | — |
| 1976-08-20 | $9.09 | $9.09 | 990 | — | — |
| 1976-08-19 | $10.23 | $10.23 | 1,188 | — | — |
| 1976-08-18 | $10.23 | $10.23 | 1,089 | — | — |
| 1976-08-17 | $9.09 | $9.09 | 2,893 | — | — |
| 1976-08-16 | $9.09 | $9.09 | 693 | — | — |
| 1976-08-13 | $9.09 | $9.09 | 1,089 | — | — |
| 1976-08-12 | $9.09 | $9.09 | 3,685 | — | — |
| 1976-08-11 | $10.23 | $10.23 | 1,089 | — | — |
| 1976-08-10 | $9.09 | $9.09 | 792 | — | — |
| 1976-08-09 | $10.23 | $10.23 | 693 | — | — |
| 1976-08-06 | $10.23 | $10.23 | 385 | — | — |
| 1976-08-05 | $10.23 | $10.23 | 891 | — | — |
| 1976-08-04 | $10.23 | $10.23 | 1,089 | — | — |
| 1976-08-03 | $9.09 | $9.09 | 2,090 | — | — |
| 1976-08-02 | $9.09 | $9.09 | 594 | — | — |
| 1976-07-30 | $10.23 | $10.23 | 1,287 | — | — |
| 1976-07-29 | $9.09 | $9.09 | 2,585 | — | — |
| 1976-07-28 | $10.23 | $10.23 | 1,287 | — | — |
| 1976-07-27 | $10.23 | $10.23 | 1,089 | — | — |
| 1976-07-26 | $10.23 | $10.23 | 1,386 | — | — |
| 1976-07-23 | $11.36 | $11.36 | 594 | — | — |
| 1976-07-22 | $10.23 | $10.23 | 385 | — | — |
| 1976-07-21 | $10.23 | $10.23 | 286 | — | — |
| 1976-07-20 | $10.23 | $10.23 | 792 | — | — |
| 1976-07-19 | $11.36 | $11.36 | 990 | — | — |
| 1976-07-16 | $11.36 | $11.36 | 3,190 | — | — |
| 1976-07-15 | $11.36 | $11.36 | 6,589 | — | — |
| 1976-07-14 | $11.36 | $11.36 | 12,793 | — | — |
| 1976-07-13 | $10.23 | $10.23 | 3,190 | — | — |
| 1976-07-12 | $9.09 | $9.09 | 2,387 | — | — |
| 1976-07-09 | $10.23 | $10.23 | 1,089 | — | — |
| 1976-07-08 | $9.09 | $9.09 | 891 | — | — |
| 1976-07-07 | $9.09 | $9.09 | 1,386 | — | — |
| 1976-07-06 | $9.09 | $9.09 | 594 | — | — |
| 1976-07-02 | $10.23 | $10.23 | 594 | — | — |
| 1976-07-01 | $9.09 | $9.09 | 1,188 | — | — |
| 1976-06-30 | $10.23 | $10.23 | 1,991 | — | — |
| 1976-06-29 | $10.23 | $10.23 | 1,089 | — | — |
| 1976-06-28 | $9.09 | $9.09 | 1,991 | — | — |
| 1976-06-25 | $10.23 | $10.23 | 792 | — | — |
| 1976-06-24 | $10.23 | $10.23 | 1,089 | — | — |
| 1976-06-23 | $10.23 | $10.23 | 11,990 | — | — |
| 1976-06-22 | $10.23 | $10.23 | 1,694 | — | — |
| 1976-06-21 | $11.36 | $11.36 | 1,287 | — | — |
| 1976-06-18 | $11.36 | $11.36 | 3,190 | — | — |
| 1976-06-17 | $10.23 | $10.23 | 3,190 | — | — |
| 1976-06-16 | $9.09 | $9.09 | 1,793 | — | — |
| 1976-06-15 | $10.23 | $10.23 | 1,485 | — | — |
| 1976-06-14 | $9.09 | $9.09 | 2,189 | — | — |
| 1976-06-11 | $10.23 | $10.23 | 1,089 | — | — |
| 1976-06-10 | $9.09 | $9.09 | 792 | — | — |
| 1976-06-09 | $10.23 | $10.23 | 990 | — | — |
| 1976-06-08 | $10.23 | $10.23 | 693 | — | — |
| 1976-06-07 | $10.23 | $10.23 | 5,687 | — | — |
| 1976-06-04 | $10.23 | $10.23 | 1,287 | — | — |
| 1976-06-03 | $10.23 | $10.23 | 1,485 | — | — |
| 1976-06-02 | $10.23 | $10.23 | 4,587 | — | — |
| 1976-06-01 | $10.23 | $10.23 | 990 | — | — |
| 1976-05-28 | $10.23 | $10.23 | 1,089 | — | — |
| 1976-05-27 | $11.36 | $11.36 | 1,287 | — | — |
| 1976-05-26 | $11.36 | $11.36 | 891 | — | — |
| 1976-05-25 | $11.36 | $11.36 | 2,288 | — | — |
| 1976-05-24 | $10.23 | $10.23 | 2,189 | — | — |
| 1976-05-21 | $11.36 | $11.36 | 2,794 | — | — |
| 1976-05-20 | $11.36 | $11.36 | 2,288 | — | — |
| 1976-05-19 | $10.23 | $10.23 | 2,189 | — | — |
| 1976-05-18 | $10.23 | $10.23 | 1,089 | — | — |
| 1976-05-17 | $11.36 | $11.36 | 1,188 | — | — |
| 1976-05-14 | $10.23 | $10.23 | 4,290 | — | — |
| 1976-05-13 | $10.23 | $10.23 | 2,893 | — | — |
| 1976-05-12 | $10.23 | $10.23 | 3,487 | — | — |
| 1976-05-11 | $10.23 | $10.23 | 6,688 | — | — |
| 1976-05-10 | $12.50 | $12.50 | 8,591 | — | — |
| 1976-05-07 | $11.36 | $11.36 | 4,092 | — | — |
| 1976-05-06 | $12.50 | $12.50 | 693 | — | — |
| 1976-05-05 | $12.50 | $12.50 | 594 | — | — |
| 1976-05-04 | $12.50 | $12.50 | 2,189 | — | — |
| 1976-05-03 | $11.36 | $11.36 | 4,488 | — | — |
| 1976-04-30 | $11.36 | $11.36 | 2,486 | — | — |
| 1976-04-29 | $11.36 | $11.36 | 2,288 | — | — |
| 1976-04-28 | $11.36 | $11.36 | 2,090 | — | — |
| 1976-04-27 | $11.36 | $11.36 | 1,188 | — | — |
| 1976-04-26 | $12.50 | $12.50 | 1,892 | — | — |
| 1976-04-23 | $12.50 | $12.50 | 2,893 | — | — |
| 1976-04-22 | $12.50 | $12.50 | 5,093 | — | — |
| 1976-04-21 | $12.50 | $12.50 | 3,993 | — | — |
| 1976-04-20 | $12.50 | $12.50 | 3,685 | — | — |
| 1976-04-19 | $12.50 | $12.50 | 4,092 | — | — |
| 1976-04-15 | $12.50 | $12.50 | 2,992 | — | — |
| 1976-04-14 | $11.36 | $11.36 | 2,585 | — | — |
| 1976-04-13 | $12.50 | $12.50 | 1,694 | — | — |
| 1976-04-12 | $11.36 | $11.36 | 1,485 | — | — |
| 1976-04-09 | $12.50 | $12.50 | 2,893 | — | — |
| 1976-04-08 | $12.50 | $12.50 | 3,190 | — | — |
| 1976-04-07 | $11.36 | $11.36 | 2,486 | — | — |
| 1976-04-06 | $12.50 | $12.50 | 5,687 | — | — |
| 1976-04-05 | $11.36 | $11.36 | 4,092 | — | — |
| 1976-04-02 | $12.50 | $12.50 | 3,487 | — | — |
| 1976-04-01 | $12.50 | $12.50 | 3,685 | — | — |
| 1976-03-31 | $12.50 | $12.50 | 13,992 | — | — |
| 1976-03-30 | $13.64 | $13.64 | 2,387 | — | — |
| 1976-03-29 | $13.64 | $13.64 | 4,488 | — | — |
| 1976-03-26 | $13.64 | $13.64 | 4,587 | — | — |
| 1976-03-25 | $13.64 | $13.64 | 6,688 | — | — |
| 1976-03-24 | $12.50 | $12.50 | 6,292 | — | — |
| 1976-03-23 | $12.50 | $12.50 | 7,788 | — | — |
| 1976-03-22 | $13.64 | $13.64 | 5,588 | — | — |
| 1976-03-19 | $13.64 | $13.64 | 5,291 | — | — |
| 1976-03-18 | $13.64 | $13.64 | 7,887 | — | — |
| 1976-03-17 | $13.64 | $13.64 | 13,090 | — | — |
| 1976-03-16 | $12.50 | $12.50 | 12,188 | — | — |
| 1976-03-15 | $13.64 | $13.64 | 14,388 | — | — |
| 1976-03-12 | $14.77 | $14.77 | 14,388 | — | — |
| 1976-03-11 | $14.77 | $14.77 | 12,892 | — | — |
| 1976-03-10 | $14.77 | $14.77 | 11,583 | — | — |
| 1976-03-09 | $14.77 | $14.77 | 35,882 | — | — |
| 1976-03-08 | $14.77 | $14.77 | 31,790 | — | — |
| 1976-03-05 | $12.50 | $12.50 | 32,989 | — | — |
| 1976-03-04 | $12.50 | $12.50 | 15,686 | — | — |
| 1976-03-03 | $12.50 | $12.50 | 42,988 | — | — |
| 1976-03-02 | $13.64 | $13.64 | 65,186 | — | — |
| 1976-03-01 | $12.50 | $12.50 | 87,978 | — | — |
| 1976-02-27 | $19.32 | $19.32 | 0 | — | — |
| 1976-02-26 | $19.32 | $19.32 | 0 | — | — |
| 1976-02-25 | $19.32 | $19.32 | 13,893 | — | — |
| 1976-02-24 | $19.32 | $19.32 | 32,989 | — | — |
| 1976-02-23 | $21.59 | $21.59 | 38,885 | — | — |
| 1976-02-20 | $19.32 | $19.32 | 59,180 | — | — |
| 1976-02-19 | $17.05 | $17.05 | 48,180 | — | — |
| 1976-02-18 | $13.64 | $13.64 | 38,786 | — | — |
| 1976-02-17 | $9.09 | $9.09 | 10,186 | — | — |
| 1976-02-13 | $9.09 | $9.09 | 1,892 | — | — |
| 1976-02-12 | $10.23 | $10.23 | 1,793 | — | — |
| 1976-02-11 | $9.09 | $9.09 | 1,694 | — | — |
| 1976-02-10 | $10.23 | $10.23 | 1,287 | — | — |
| 1976-02-09 | $9.09 | $9.09 | 594 | — | — |
| 1976-02-06 | $9.09 | $9.09 | 385 | — | — |
| 1976-02-05 | $10.23 | $10.23 | 2,189 | — | — |
| 1976-02-04 | $10.23 | $10.23 | 1,485 | — | — |
| 1976-02-03 | $9.09 | $9.09 | 286 | — | — |
| 1976-02-02 | $9.09 | $9.09 | 891 | — | — |
| 1976-01-30 | $10.23 | $10.23 | 594 | — | — |
| 1976-01-29 | $10.23 | $10.23 | 1,089 | — | — |
| 1976-01-28 | $10.23 | $10.23 | 990 | — | — |
| 1976-01-27 | $9.09 | $9.09 | 3,586 | — | — |
| 1976-01-26 | $9.09 | $9.09 | 1,089 | — | — |
| 1976-01-23 | $7.95 | $7.95 | 2,486 | — | — |
| 1976-01-22 | $9.09 | $9.09 | 891 | — | — |
| 1976-01-21 | $9.09 | $9.09 | 1,089 | — | — |
| 1976-01-20 | $9.09 | $9.09 | 1,892 | — | — |
| 1976-01-19 | $10.23 | $10.23 | 286 | — | — |
| 1976-01-16 | $10.23 | $10.23 | 2,288 | — | — |
| 1976-01-15 | $10.23 | $10.23 | 891 | — | — |
| 1976-01-14 | $10.23 | $10.23 | 187 | — | — |
| 1976-01-13 | $10.23 | $10.23 | 1,386 | — | — |
| 1976-01-12 | $10.23 | $10.23 | 2,090 | — | — |
| 1976-01-09 | $10.23 | $10.23 | 5,489 | — | — |
| 1976-01-08 | $9.09 | $9.09 | 2,486 | — | — |
| 1976-01-07 | $7.95 | $7.95 | 4,389 | — | — |
| 1976-01-06 | $7.95 | $7.95 | 4,290 | — | — |
| 1976-01-05 | $7.95 | $7.95 | 1,991 | — | — |
| 1976-01-02 | $6.82 | $6.82 | 1,188 | — | — |