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 | $7.55 | $7.55 | 4,965 | — | — |
| 1976-12-30 | $7.55 | $7.55 | 331 | — | — |
| 1976-12-29 | $7.48 | $7.48 | 142,330 | — | — |
| 1976-12-28 | $7.48 | $7.48 | 3,641 | — | — |
| 1976-12-27 | $7.18 | $7.18 | 1,655 | — | — |
| 1976-12-23 | $7.02 | $7.02 | 5,627 | — | — |
| 1976-12-22 | $6.91 | $6.91 | 8,606 | — | — |
| 1976-12-21 | $6.72 | $6.72 | 4,634 | — | — |
| 1976-12-20 | $6.53 | $6.53 | 4,303 | — | — |
| 1976-12-17 | $6.36 | $6.36 | 25,818 | — | — |
| 1976-12-16 | $6.53 | $6.53 | 3,310 | — | — |
| 1976-12-15 | $6.57 | $6.57 | 10,592 | — | — |
| 1976-12-14 | $6.61 | $6.61 | 662 | — | — |
| 1976-12-13 | $6.65 | $6.65 | 5,958 | — | — |
| 1976-12-10 | $6.72 | $6.72 | 662 | — | — |
| 1976-12-09 | $6.72 | $6.72 | 2,648 | — | — |
| 1976-12-08 | $6.68 | $6.68 | 1,324 | — | — |
| 1976-12-07 | $6.65 | $6.65 | 0 | — | — |
| 1976-12-06 | $6.65 | $6.65 | 1,324 | — | — |
| 1976-12-03 | $6.61 | $6.61 | 1,986 | — | — |
| 1976-12-02 | $6.65 | $6.65 | 1,986 | — | — |
| 1976-12-01 | $6.61 | $6.61 | 4,634 | — | — |
| 1976-11-30 | $6.65 | $6.65 | 8,606 | — | — |
| 1976-11-29 | $6.74 | $6.74 | 3,972 | — | — |
| 1976-11-26 | $6.80 | $6.80 | 5,958 | — | — |
| 1976-11-24 | $6.65 | $6.65 | 5,958 | — | — |
| 1976-11-23 | $6.53 | $6.53 | 11,254 | — | — |
| 1976-11-22 | $6.44 | $6.44 | 662 | — | — |
| 1976-11-19 | $6.48 | $6.48 | 4,634 | — | — |
| 1976-11-18 | $6.33 | $6.33 | 1,324 | — | — |
| 1976-11-17 | $6.33 | $6.33 | 5,296 | — | — |
| 1976-11-16 | $6.34 | $6.34 | 12,578 | — | — |
| 1976-11-15 | $6.25 | $6.25 | 4,634 | — | — |
| 1976-11-12 | $6.25 | $6.25 | 15,888 | — | — |
| 1976-11-11 | $6.27 | $6.27 | 14,564 | — | — |
| 1976-11-10 | $6.17 | $6.17 | 8,606 | — | — |
| 1976-11-09 | $6.04 | $6.04 | 3,972 | — | — |
| 1976-11-08 | $6.04 | $6.04 | 1,324 | — | — |
| 1976-11-05 | $6.00 | $6.00 | 1,324 | — | — |
| 1976-11-04 | $6.00 | $6.00 | 29,790 | — | — |
| 1976-11-03 | $6.08 | $6.08 | 1,986 | — | — |
| 1976-11-01 | $6.12 | $6.12 | 1,986 | — | — |
| 1976-10-29 | $6.08 | $6.08 | 3,972 | — | — |
| 1976-10-28 | $5.97 | $5.97 | 0 | — | — |
| 1976-10-27 | $5.97 | $5.97 | 6,620 | — | — |
| 1976-10-26 | $5.89 | $5.89 | 2,648 | — | — |
| 1976-10-25 | $5.82 | $5.82 | 0 | — | — |
| 1976-10-22 | $5.82 | $5.82 | 4,634 | — | — |
| 1976-10-21 | $5.85 | $5.85 | 0 | — | — |
| 1976-10-20 | $5.85 | $5.85 | 0 | — | — |
| 1976-10-19 | $5.85 | $5.85 | 140,344 | — | — |
| 1976-10-18 | $5.89 | $5.89 | 7,944 | — | — |
| 1976-10-15 | $5.87 | $5.87 | 1,986 | — | — |
| 1976-10-14 | $5.78 | $5.78 | 3,972 | — | — |
| 1976-10-13 | $5.74 | $5.74 | 6,620 | — | — |
| 1976-10-12 | $5.74 | $5.74 | 6,620 | — | — |
| 1976-10-11 | $5.85 | $5.85 | 68,848 | — | — |
| 1976-10-08 | $5.97 | $5.97 | 4,634 | — | — |
| 1976-10-07 | $6.00 | $6.00 | 17,874 | — | — |
| 1976-10-06 | $6.00 | $6.00 | 8,606 | — | — |
| 1976-10-05 | $6.04 | $6.04 | 25,156 | — | — |
| 1976-10-04 | $6.12 | $6.12 | 3,972 | — | — |
| 1976-10-01 | $6.12 | $6.12 | 10,592 | — | — |
| 1976-09-30 | $6.12 | $6.12 | 1,986 | — | — |
| 1976-09-29 | $6.12 | $6.12 | 9,930 | — | — |
| 1976-09-28 | $6.08 | $6.08 | 3,310 | — | — |
| 1976-09-27 | $6.12 | $6.12 | 2,648 | — | — |
| 1976-09-24 | $6.10 | $6.10 | 1,324 | — | — |
| 1976-09-23 | $6.08 | $6.08 | 0 | — | — |
| 1976-09-22 | $6.08 | $6.08 | 662 | — | — |
| 1976-09-21 | $6.08 | $6.08 | 14,564 | — | — |
| 1976-09-20 | $6.10 | $6.10 | 10,592 | — | — |
| 1976-09-17 | $6.06 | $6.06 | 20,522 | — | — |
| 1976-09-16 | $6.08 | $6.08 | 11,916 | — | — |
| 1976-09-15 | $6.12 | $6.12 | 2,648 | — | — |
| 1976-09-14 | $6.14 | $6.14 | 1,324 | — | — |
| 1976-09-13 | $6.19 | $6.19 | 5,296 | — | — |
| 1976-09-10 | $6.19 | $6.19 | 13,240 | — | — |
| 1976-09-09 | $6.10 | $6.10 | 4,634 | — | — |
| 1976-09-08 | $6.06 | $6.06 | 2,648 | — | — |
| 1976-09-07 | $5.99 | $5.99 | 662 | — | — |
| 1976-09-03 | $5.95 | $5.95 | 0 | — | — |
| 1976-09-02 | $5.95 | $5.95 | 3,310 | — | — |
| 1976-09-01 | $5.83 | $5.83 | 3,310 | — | — |
| 1976-08-31 | $5.74 | $5.74 | 1,324 | — | — |
| 1976-08-30 | $5.70 | $5.70 | 10,592 | — | — |
| 1976-08-27 | $5.82 | $5.82 | 10,592 | — | — |
| 1976-08-26 | $5.85 | $5.85 | 1,324 | — | — |
| 1976-08-25 | $5.89 | $5.89 | 7,282 | — | — |
| 1976-08-24 | $5.89 | $5.89 | 37,072 | — | — |
| 1976-08-23 | $5.89 | $5.89 | 1,324 | — | — |
| 1976-08-20 | $5.95 | $5.95 | 662 | — | — |
| 1976-08-19 | $5.91 | $5.91 | 9,930 | — | — |
| 1976-08-18 | $6.12 | $6.12 | 4,634 | — | — |
| 1976-08-17 | $6.06 | $6.06 | 4,634 | — | — |
| 1976-08-16 | $6.00 | $6.00 | 24,494 | — | — |
| 1976-08-13 | $6.00 | $6.00 | 662 | — | — |
| 1976-08-12 | $6.02 | $6.02 | 14,564 | — | — |
| 1976-08-11 | $5.99 | $5.99 | 5,296 | — | — |
| 1976-08-10 | $6.04 | $6.04 | 7,282 | — | — |
| 1976-08-09 | $5.89 | $5.89 | 2,648 | — | — |
| 1976-08-06 | $5.89 | $5.89 | 662 | — | — |
| 1976-08-05 | $5.93 | $5.93 | 1,986 | — | — |
| 1976-08-04 | $5.99 | $5.99 | 1,986 | — | — |
| 1976-08-03 | $5.95 | $5.95 | 37,734 | — | — |
| 1976-08-02 | $5.91 | $5.91 | 0 | — | — |
| 1976-07-30 | $5.91 | $5.91 | 6,620 | — | — |
| 1976-07-29 | $5.99 | $5.99 | 8,606 | — | — |
| 1976-07-28 | $6.04 | $6.04 | 108,568 | — | — |
| 1976-07-27 | $6.19 | $6.19 | 22,508 | — | — |
| 1976-07-26 | $6.19 | $6.19 | 9,930 | — | — |
| 1976-07-23 | $6.27 | $6.27 | 144,978 | — | — |
| 1976-07-22 | $6.00 | $6.00 | 5,958 | — | — |
| 1976-07-21 | $5.99 | $5.99 | 5,296 | — | — |
| 1976-07-20 | $5.99 | $5.99 | 9,268 | — | — |
| 1976-07-19 | $5.93 | $5.93 | 58,256 | — | — |
| 1976-07-16 | $6.08 | $6.08 | 50,312 | — | — |
| 1976-07-15 | $6.19 | $6.19 | 40,382 | — | — |
| 1976-07-14 | $5.99 | $5.99 | 24,494 | — | — |
| 1976-07-13 | $5.85 | $5.85 | 207,868 | — | — |
| 1976-07-12 | $5.78 | $5.78 | 57,594 | — | — |
| 1976-07-09 | $5.55 | $5.55 | 4,634 | — | — |
| 1976-07-08 | $5.55 | $5.55 | 68,186 | — | — |
| 1976-07-07 | $5.31 | $5.31 | 38,396 | — | — |
| 1976-07-06 | $5.14 | $5.14 | 41,706 | — | — |
| 1976-07-02 | $5.02 | $5.02 | 15,888 | — | — |
| 1976-07-01 | $4.98 | $4.98 | 2,648 | — | — |
| 1976-06-30 | $4.91 | $4.91 | 6,620 | — | — |
| 1976-06-29 | $4.87 | $4.87 | 0 | — | — |
| 1976-06-28 | $4.87 | $4.87 | 13,240 | — | — |
| 1976-06-25 | $4.95 | $4.95 | 1,986 | — | — |
| 1976-06-24 | $4.95 | $4.95 | 7,944 | — | — |
| 1976-06-23 | $4.93 | $4.93 | 1,324 | — | — |
| 1976-06-22 | $4.91 | $4.91 | 5,958 | — | — |
| 1976-06-21 | $4.89 | $4.89 | 8,606 | — | — |
| 1976-06-18 | $4.85 | $4.85 | 13,902 | — | — |
| 1976-06-17 | $4.78 | $4.78 | 9,930 | — | — |
| 1976-06-16 | $4.85 | $4.85 | 5,296 | — | — |
| 1976-06-15 | $4.85 | $4.85 | 3,972 | — | — |
| 1976-06-14 | $4.85 | $4.85 | 2,648 | — | — |
| 1976-06-11 | $4.78 | $4.78 | 3,310 | — | — |
| 1976-06-10 | $4.72 | $4.72 | 16,550 | — | — |
| 1976-06-09 | $4.74 | $4.74 | 0 | — | — |
| 1976-06-08 | $4.74 | $4.74 | 21,184 | — | — |
| 1976-06-07 | $5.00 | $5.00 | 0 | — | — |
| 1976-06-04 | $5.00 | $5.00 | 33,100 | — | — |
| 1976-06-03 | $5.04 | $5.04 | 6,620 | — | — |
| 1976-06-02 | $5.06 | $5.06 | 0 | — | — |
| 1976-06-01 | $5.06 | $5.06 | 4,634 | — | — |
| 1976-05-28 | $5.06 | $5.06 | 5,296 | — | — |
| 1976-05-27 | $5.06 | $5.06 | 42,368 | — | — |
| 1976-05-26 | $5.06 | $5.06 | 1,324 | — | — |
| 1976-05-25 | $5.12 | $5.12 | 0 | — | — |
| 1976-05-24 | $5.12 | $5.12 | 5,296 | — | — |
| 1976-05-21 | $5.23 | $5.23 | 370,720 | — | — |
| 1976-05-20 | $5.32 | $5.32 | 176,092 | — | — |
| 1976-05-19 | $5.29 | $5.29 | 26,480 | — | — |
| 1976-05-18 | $5.25 | $5.25 | 23,170 | — | — |
| 1976-05-17 | $5.23 | $5.23 | 25,156 | — | — |
| 1976-05-14 | $5.21 | $5.21 | 15,226 | — | — |
| 1976-05-13 | $5.02 | $5.02 | 15,226 | — | — |
| 1976-05-12 | $4.97 | $4.97 | 6,620 | — | — |
| 1976-05-11 | $4.98 | $4.98 | 15,888 | — | — |
| 1976-05-10 | $4.95 | $4.95 | 23,170 | — | — |
| 1976-05-07 | $4.87 | $4.87 | 3,972 | — | — |
| 1976-05-06 | $4.89 | $4.89 | 5,296 | — | — |
| 1976-05-05 | $4.87 | $4.87 | 16,550 | — | — |
| 1976-05-04 | $4.91 | $4.91 | 11,916 | — | — |
| 1976-05-03 | $4.87 | $4.87 | 4,634 | — | — |
| 1976-04-30 | $4.91 | $4.91 | 3,972 | — | — |
| 1976-04-29 | $4.85 | $4.85 | 1,986 | — | — |
| 1976-04-28 | $4.91 | $4.91 | 3,972 | — | — |
| 1976-04-27 | $4.91 | $4.91 | 19,198 | — | — |
| 1976-04-26 | $4.87 | $4.87 | 3,310 | — | — |
| 1976-04-23 | $4.85 | $4.85 | 9,268 | — | — |
| 1976-04-22 | $4.76 | $4.76 | 7,282 | — | — |
| 1976-04-21 | $4.76 | $4.76 | 14,564 | — | — |
| 1976-04-20 | $4.72 | $4.72 | 7,944 | — | — |
| 1976-04-19 | $4.65 | $4.65 | 4,634 | — | — |
| 1976-04-15 | $4.68 | $4.68 | 662 | — | — |
| 1976-04-14 | $4.72 | $4.72 | 19,198 | — | — |
| 1976-04-13 | $4.76 | $4.76 | 27,804 | — | — |
| 1976-04-12 | $4.53 | $4.53 | 1,986 | — | — |
| 1976-04-09 | $4.61 | $4.61 | 11,254 | — | — |
| 1976-04-08 | $4.66 | $4.66 | 1,324 | — | — |
| 1976-04-07 | $4.68 | $4.68 | 5,958 | — | — |
| 1976-04-06 | $4.70 | $4.70 | 9,930 | — | — |
| 1976-04-05 | $4.68 | $4.68 | 142,992 | — | — |
| 1976-04-02 | $4.68 | $4.68 | 4,634 | — | — |
| 1976-04-01 | $4.70 | $4.70 | 8,606 | — | — |
| 1976-03-31 | $4.80 | $4.80 | 15,226 | — | — |
| 1976-03-30 | $4.80 | $4.80 | 15,226 | — | — |
| 1976-03-29 | $4.80 | $4.80 | 9,268 | — | — |
| 1976-03-26 | $4.81 | $4.81 | 10,592 | — | — |
| 1976-03-25 | $4.83 | $4.83 | 11,916 | — | — |
| 1976-03-24 | $4.87 | $4.87 | 31,776 | — | — |
| 1976-03-23 | $4.85 | $4.85 | 16,550 | — | — |
| 1976-03-22 | $4.78 | $4.78 | 21,846 | — | — |
| 1976-03-19 | $4.68 | $4.68 | 13,240 | — | — |
| 1976-03-18 | $4.68 | $4.68 | 5,296 | — | — |
| 1976-03-17 | $4.70 | $4.70 | 76,130 | — | — |
| 1976-03-16 | $4.70 | $4.70 | 9,268 | — | — |
| 1976-03-15 | $4.57 | $4.57 | 2,648 | — | — |
| 1976-03-12 | $4.61 | $4.61 | 17,874 | — | — |
| 1976-03-11 | $4.61 | $4.61 | 19,198 | — | — |
| 1976-03-10 | $4.49 | $4.49 | 3,310 | — | — |
| 1976-03-09 | $4.51 | $4.51 | 1,324 | — | — |
| 1976-03-08 | $4.46 | $4.46 | 3,972 | — | — |
| 1976-03-05 | $4.44 | $4.44 | 662 | — | — |
| 1976-03-04 | $4.40 | $4.40 | 1,324 | — | — |
| 1976-03-03 | $4.46 | $4.46 | 5,958 | — | — |
| 1976-03-02 | $4.57 | $4.57 | 48,326 | — | — |
| 1976-03-01 | $4.53 | $4.53 | 11,916 | — | — |
| 1976-02-27 | $4.40 | $4.40 | 17,874 | — | — |
| 1976-02-26 | $4.53 | $4.53 | 3,972 | — | — |
| 1976-02-25 | $4.49 | $4.49 | 662 | — | — |
| 1976-02-24 | $4.49 | $4.49 | 7,944 | — | — |
| 1976-02-23 | $4.61 | $4.61 | 7,944 | — | — |
| 1976-02-20 | $4.74 | $4.74 | 10,592 | — | — |
| 1976-02-19 | $4.76 | $4.76 | 3,972 | — | — |
| 1976-02-18 | $4.74 | $4.74 | 37,072 | — | — |
| 1976-02-17 | $4.53 | $4.53 | 113,202 | — | — |
| 1976-02-13 | $4.49 | $4.49 | 9,268 | — | — |
| 1976-02-12 | $4.42 | $4.42 | 16,550 | — | — |
| 1976-02-11 | $4.38 | $4.38 | 17,212 | — | — |
| 1976-02-10 | $4.14 | $4.14 | 1,324 | — | — |
| 1976-02-09 | $4.14 | $4.14 | 5,958 | — | — |
| 1976-02-06 | $4.02 | $4.02 | 0 | — | — |
| 1976-02-05 | $4.02 | $4.02 | 1,986 | — | — |
| 1976-02-04 | $4.08 | $4.08 | 9,930 | — | — |
| 1976-02-03 | $4.12 | $4.12 | 5,958 | — | — |
| 1976-02-02 | $4.08 | $4.08 | 1,324 | — | — |
| 1976-01-30 | $4.10 | $4.10 | 3,972 | — | — |
| 1976-01-29 | $4.08 | $4.08 | 1,324 | — | — |
| 1976-01-28 | $4.10 | $4.10 | 1,986 | — | — |
| 1976-01-27 | $4.08 | $4.08 | 8,606 | — | — |
| 1976-01-26 | $3.97 | $3.97 | 7,282 | — | — |
| 1976-01-23 | $3.93 | $3.93 | 1,986 | — | — |
| 1976-01-22 | $3.95 | $3.95 | 0 | — | — |
| 1976-01-21 | $3.95 | $3.95 | 0 | — | — |
| 1976-01-20 | $3.95 | $3.95 | 1,324 | — | — |
| 1976-01-19 | $3.97 | $3.97 | 2,648 | — | — |
| 1976-01-16 | $3.91 | $3.91 | 5,958 | — | — |
| 1976-01-15 | $3.78 | $3.78 | 0 | — | — |
| 1976-01-14 | $3.78 | $3.78 | 5,958 | — | — |
| 1976-01-13 | $3.78 | $3.78 | 21,184 | — | — |
| 1976-01-12 | $3.76 | $3.76 | 1,324 | — | — |
| 1976-01-09 | $3.76 | $3.76 | 2,648 | — | — |
| 1976-01-08 | $3.72 | $3.72 | 3,972 | — | — |
| 1976-01-07 | $3.63 | $3.63 | 6,620 | — | — |
| 1976-01-06 | $3.55 | $3.55 | 135,710 | — | — |
| 1976-01-05 | $3.51 | $3.51 | 5,296 | — | — |
| 1976-01-02 | $3.46 | $3.46 | 10,592 | — | — |