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 | $11.88 | $16.13 | 65,400 | — | — |
| 1976-12-30 | $11.75 | $15.96 | 46,800 | — | — |
| 1976-12-29 | $11.81 | $16.05 | 78,600 | — | — |
| 1976-12-28 | $11.81 | $16.05 | 96,200 | — | — |
| 1976-12-27 | $11.75 | $15.96 | 88,000 | — | — |
| 1976-12-23 | $11.63 | $15.80 | 92,800 | — | — |
| 1976-12-22 | $11.56 | $15.71 | 167,800 | — | — |
| 1976-12-21 | $11.56 | $15.71 | 113,000 | — | — |
| 1976-12-20 | $11.56 | $15.71 | 89,400 | — | — |
| 1976-12-17 | $11.63 | $15.80 | 73,200 | — | — |
| 1976-12-16 | $11.44 | $15.54 | 95,200 | — | — |
| 1976-12-15 | $11.44 | $15.54 | 147,800 | — | — |
| 1976-12-14 | $11.31 | $15.37 | 59,400 | — | — |
| 1976-12-13 | $11.25 | $15.29 | 90,800 | — | — |
| 1976-12-10 | $11.44 | $15.54 | 64,800 | — | — |
| 1976-12-09 | $11.50 | $15.63 | 188,000 | — | — |
| 1976-12-08 | $11.50 | $15.63 | 65,000 | — | — |
| 1976-12-07 | $11.56 | $15.71 | 51,200 | — | — |
| 1976-12-06 | $11.63 | $15.80 | 103,000 | — | — |
| 1976-12-03 | $11.50 | $15.63 | 75,800 | — | — |
| 1976-12-02 | $11.50 | $15.63 | 164,200 | — | — |
| 1976-12-01 | $11.50 | $15.63 | 76,000 | — | — |
| 1976-11-30 | $11.63 | $15.80 | 72,400 | — | — |
| 1976-11-29 | $11.63 | $15.80 | 85,600 | — | — |
| 1976-11-26 | $11.75 | $15.96 | 77,200 | — | — |
| 1976-11-24 | $11.69 | $15.88 | 103,400 | — | — |
| 1976-11-23 | $11.69 | $15.88 | 80,800 | — | — |
| 1976-11-22 | $11.75 | $15.96 | 89,000 | — | — |
| 1976-11-19 | $11.63 | $15.80 | 125,400 | — | — |
| 1976-11-18 | $11.50 | $15.63 | 144,200 | — | — |
| 1976-11-17 | $11.31 | $15.37 | 81,600 | — | — |
| 1976-11-16 | $11.19 | $15.20 | 70,600 | — | — |
| 1976-11-15 | $11.13 | $15.12 | 51,600 | — | — |
| 1976-11-12 | $10.94 | $14.86 | 43,000 | — | — |
| 1976-11-11 | $11.00 | $14.95 | 73,800 | — | — |
| 1976-11-10 | $11.13 | $15.12 | 60,400 | — | — |
| 1976-11-09 | $11.19 | $15.20 | 42,800 | — | — |
| 1976-11-08 | $11.25 | $15.29 | 47,800 | — | — |
| 1976-11-05 | $11.50 | $15.44 | 233,400 | — | — |
| 1976-11-04 | $11.31 | $15.19 | 189,400 | — | — |
| 1976-11-03 | $10.88 | $14.60 | 67,600 | — | — |
| 1976-11-01 | $10.94 | $14.68 | 63,800 | — | — |
| 1976-10-29 | $10.88 | $14.60 | 112,800 | — | — |
| 1976-10-28 | $10.75 | $14.43 | 55,400 | — | — |
| 1976-10-27 | $10.94 | $14.68 | 48,800 | — | — |
| 1976-10-26 | $10.81 | $14.52 | 59,200 | — | — |
| 1976-10-25 | $10.88 | $14.60 | 57,600 | — | — |
| 1976-10-22 | $10.88 | $14.60 | 74,400 | — | — |
| 1976-10-21 | $10.88 | $14.60 | 71,400 | — | — |
| 1976-10-20 | $10.88 | $14.60 | 88,000 | — | — |
| 1976-10-19 | $10.94 | $14.68 | 105,400 | — | — |
| 1976-10-18 | $10.88 | $14.60 | 86,200 | — | — |
| 1976-10-15 | $10.81 | $14.52 | 65,400 | — | — |
| 1976-10-14 | $11.00 | $14.77 | 134,000 | — | — |
| 1976-10-13 | $11.19 | $15.02 | 103,200 | — | — |
| 1976-10-12 | $11.00 | $14.77 | 79,600 | — | — |
| 1976-10-11 | $11.25 | $15.10 | 48,400 | — | — |
| 1976-10-08 | $11.31 | $15.19 | 30,200 | — | — |
| 1976-10-07 | $11.31 | $15.19 | 44,000 | — | — |
| 1976-10-06 | $11.25 | $15.10 | 154,000 | — | — |
| 1976-10-05 | $11.38 | $15.27 | 69,800 | — | — |
| 1976-10-04 | $11.75 | $15.77 | 37,200 | — | — |
| 1976-10-01 | $11.88 | $15.94 | 109,000 | — | — |
| 1976-09-30 | $11.88 | $15.94 | 58,000 | — | — |
| 1976-09-29 | $11.88 | $15.94 | 69,800 | — | — |
| 1976-09-28 | $12.06 | $16.19 | 73,800 | — | — |
| 1976-09-27 | $12.13 | $16.28 | 91,200 | — | — |
| 1976-09-24 | $12.25 | $16.45 | 84,400 | — | — |
| 1976-09-23 | $12.06 | $16.19 | 146,200 | — | — |
| 1976-09-22 | $12.19 | $16.36 | 324,600 | — | — |
| 1976-09-21 | $12.13 | $16.28 | 273,600 | — | — |
| 1976-09-20 | $11.63 | $15.61 | 172,400 | — | — |
| 1976-09-17 | $11.56 | $15.52 | 101,800 | — | — |
| 1976-09-16 | $11.63 | $15.61 | 90,600 | — | — |
| 1976-09-15 | $11.50 | $15.44 | 150,000 | — | — |
| 1976-09-14 | $11.44 | $15.35 | 58,800 | — | — |
| 1976-09-13 | $11.56 | $15.52 | 104,400 | — | — |
| 1976-09-10 | $11.56 | $15.52 | 439,200 | — | — |
| 1976-09-09 | $11.44 | $15.35 | 121,200 | — | — |
| 1976-09-08 | $11.38 | $15.27 | 561,200 | — | — |
| 1976-09-07 | $11.31 | $15.19 | 60,400 | — | — |
| 1976-09-03 | $11.13 | $14.94 | 46,200 | — | — |
| 1976-09-02 | $11.13 | $14.94 | 67,200 | — | — |
| 1976-09-01 | $11.13 | $14.94 | 86,600 | — | — |
| 1976-08-31 | $11.19 | $15.02 | 86,800 | — | — |
| 1976-08-30 | $11.13 | $14.94 | 54,600 | — | — |
| 1976-08-27 | $11.13 | $14.94 | 53,800 | — | — |
| 1976-08-26 | $11.00 | $14.77 | 71,600 | — | — |
| 1976-08-25 | $11.13 | $14.94 | 90,600 | — | — |
| 1976-08-24 | $11.13 | $14.94 | 74,200 | — | — |
| 1976-08-23 | $11.25 | $15.10 | 52,200 | — | — |
| 1976-08-20 | $11.25 | $15.10 | 64,000 | — | — |
| 1976-08-19 | $11.44 | $15.35 | 93,800 | — | — |
| 1976-08-18 | $11.56 | $15.52 | 99,600 | — | — |
| 1976-08-17 | $11.50 | $15.44 | 63,200 | — | — |
| 1976-08-16 | $11.50 | $15.44 | 54,800 | — | — |
| 1976-08-13 | $11.44 | $15.35 | 116,400 | — | — |
| 1976-08-12 | $11.44 | $15.35 | 115,800 | — | — |
| 1976-08-11 | $11.19 | $15.02 | 82,800 | — | — |
| 1976-08-10 | $11.19 | $15.02 | 129,600 | — | — |
| 1976-08-09 | $11.13 | $14.75 | 67,600 | — | — |
| 1976-08-06 | $11.19 | $14.83 | 82,200 | — | — |
| 1976-08-05 | $11.13 | $14.75 | 50,200 | — | — |
| 1976-08-04 | $11.06 | $14.67 | 131,000 | — | — |
| 1976-08-03 | $10.88 | $14.42 | 83,200 | — | — |
| 1976-08-02 | $10.88 | $14.42 | 75,800 | — | — |
| 1976-07-30 | $11.06 | $14.67 | 140,200 | — | — |
| 1976-07-29 | $11.06 | $14.67 | 54,200 | — | — |
| 1976-07-28 | $11.19 | $14.83 | 402,800 | — | — |
| 1976-07-27 | $11.31 | $15.00 | 46,600 | — | — |
| 1976-07-26 | $11.31 | $15.00 | 37,000 | — | — |
| 1976-07-23 | $11.25 | $14.92 | 76,400 | — | — |
| 1976-07-22 | $11.44 | $15.16 | 190,600 | — | — |
| 1976-07-21 | $11.63 | $15.41 | 79,400 | — | — |
| 1976-07-20 | $11.56 | $15.33 | 92,200 | — | — |
| 1976-07-19 | $11.69 | $15.50 | 102,400 | — | — |
| 1976-07-16 | $11.75 | $15.58 | 88,200 | — | — |
| 1976-07-15 | $11.94 | $15.83 | 104,000 | — | — |
| 1976-07-14 | $12.00 | $15.91 | 336,000 | — | — |
| 1976-07-13 | $11.69 | $15.50 | 140,200 | — | — |
| 1976-07-12 | $11.63 | $15.41 | 81,000 | — | — |
| 1976-07-09 | $11.56 | $15.33 | 76,200 | — | — |
| 1976-07-08 | $11.44 | $15.16 | 144,000 | — | — |
| 1976-07-07 | $11.50 | $15.25 | 64,400 | — | — |
| 1976-07-06 | $11.50 | $15.25 | 57,800 | — | — |
| 1976-07-02 | $11.56 | $15.33 | 84,000 | — | — |
| 1976-07-01 | $11.50 | $15.25 | 134,200 | — | — |
| 1976-06-30 | $11.50 | $15.25 | 165,200 | — | — |
| 1976-06-29 | $11.44 | $15.16 | 158,400 | — | — |
| 1976-06-28 | $11.31 | $15.00 | 148,600 | — | — |
| 1976-06-25 | $11.38 | $15.08 | 71,800 | — | — |
| 1976-06-24 | $11.50 | $15.25 | 167,600 | — | — |
| 1976-06-23 | $11.50 | $15.25 | 123,800 | — | — |
| 1976-06-22 | $11.44 | $15.16 | 82,800 | — | — |
| 1976-06-21 | $11.50 | $15.25 | 477,000 | — | — |
| 1976-06-18 | $11.19 | $14.83 | 139,600 | — | — |
| 1976-06-17 | $10.94 | $14.50 | 113,600 | — | — |
| 1976-06-16 | $10.75 | $14.25 | 111,400 | — | — |
| 1976-06-15 | $10.75 | $14.25 | 100,000 | — | — |
| 1976-06-14 | $10.81 | $14.34 | 95,400 | — | — |
| 1976-06-11 | $10.75 | $14.25 | 102,000 | — | — |
| 1976-06-10 | $10.44 | $13.84 | 99,600 | — | — |
| 1976-06-09 | $10.38 | $13.76 | 62,600 | — | — |
| 1976-06-08 | $10.44 | $13.84 | 118,000 | — | — |
| 1976-06-07 | $10.31 | $13.67 | 122,800 | — | — |
| 1976-06-04 | $10.13 | $13.42 | 104,800 | — | — |
| 1976-06-03 | $10.25 | $13.59 | 89,600 | — | — |
| 1976-06-02 | $10.25 | $13.59 | 78,000 | — | — |
| 1976-06-01 | $10.19 | $13.51 | 76,600 | — | — |
| 1976-05-28 | $10.25 | $13.59 | 73,600 | — | — |
| 1976-05-27 | $10.19 | $13.51 | 40,600 | — | — |
| 1976-05-26 | $10.31 | $13.67 | 68,800 | — | — |
| 1976-05-25 | $10.31 | $13.67 | 132,800 | — | — |
| 1976-05-24 | $10.56 | $14.00 | 73,400 | — | — |
| 1976-05-21 | $10.69 | $14.17 | 68,600 | — | — |
| 1976-05-20 | $10.56 | $14.00 | 95,600 | — | — |
| 1976-05-19 | $10.38 | $13.76 | 98,800 | — | — |
| 1976-05-18 | $10.44 | $13.84 | 190,800 | — | — |
| 1976-05-17 | $10.56 | $14.00 | 58,200 | — | — |
| 1976-05-14 | $10.63 | $14.09 | 93,200 | — | — |
| 1976-05-13 | $10.69 | $14.17 | 52,800 | — | — |
| 1976-05-12 | $10.63 | $14.09 | 66,000 | — | — |
| 1976-05-11 | $10.69 | $14.17 | 111,600 | — | — |
| 1976-05-10 | $10.69 | $14.17 | 160,600 | — | — |
| 1976-05-07 | $10.88 | $14.24 | 76,400 | — | — |
| 1976-05-06 | $10.75 | $14.07 | 186,600 | — | — |
| 1976-05-05 | $10.94 | $14.32 | 69,600 | — | — |
| 1976-05-04 | $10.88 | $14.24 | 137,400 | — | — |
| 1976-05-03 | $10.88 | $14.24 | 100,800 | — | — |
| 1976-04-30 | $10.94 | $14.32 | 100,800 | — | — |
| 1976-04-29 | $11.06 | $14.48 | 172,400 | — | — |
| 1976-04-28 | $10.81 | $14.15 | 89,000 | — | — |
| 1976-04-27 | $10.63 | $13.91 | 211,200 | — | — |
| 1976-04-26 | $10.69 | $13.99 | 58,200 | — | — |
| 1976-04-23 | $10.69 | $13.99 | 89,000 | — | — |
| 1976-04-22 | $10.75 | $14.07 | 84,200 | — | — |
| 1976-04-21 | $10.88 | $14.24 | 141,600 | — | — |
| 1976-04-20 | $10.63 | $13.91 | 209,400 | — | — |
| 1976-04-19 | $10.44 | $13.66 | 85,400 | — | — |
| 1976-04-15 | $10.56 | $13.83 | 104,000 | — | — |
| 1976-04-14 | $10.63 | $13.91 | 223,400 | — | — |
| 1976-04-13 | $10.63 | $13.91 | 52,400 | — | — |
| 1976-04-12 | $10.63 | $13.91 | 62,200 | — | — |
| 1976-04-09 | $10.75 | $14.07 | 71,000 | — | — |
| 1976-04-08 | $10.75 | $14.07 | 228,200 | — | — |
| 1976-04-07 | $10.75 | $14.07 | 362,800 | — | — |
| 1976-04-06 | $10.81 | $14.15 | 149,600 | — | — |
| 1976-04-05 | $11.00 | $14.40 | 180,200 | — | — |
| 1976-04-02 | $10.75 | $14.07 | 118,600 | — | — |
| 1976-04-01 | $11.00 | $14.40 | 103,200 | — | — |
| 1976-03-31 | $11.06 | $14.48 | 76,600 | — | — |
| 1976-03-30 | $11.06 | $14.48 | 170,200 | — | — |
| 1976-03-29 | $11.06 | $14.48 | 86,200 | — | — |
| 1976-03-26 | $11.25 | $14.73 | 84,200 | — | — |
| 1976-03-25 | $11.06 | $14.48 | 210,400 | — | — |
| 1976-03-24 | $11.38 | $14.89 | 173,800 | — | — |
| 1976-03-23 | $11.06 | $14.48 | 159,000 | — | — |
| 1976-03-22 | $11.00 | $14.40 | 118,800 | — | — |
| 1976-03-19 | $10.94 | $14.32 | 86,200 | — | — |
| 1976-03-18 | $10.88 | $14.24 | 72,200 | — | — |
| 1976-03-17 | $11.00 | $14.40 | 147,600 | — | — |
| 1976-03-16 | $10.94 | $14.32 | 131,200 | — | — |
| 1976-03-15 | $10.94 | $14.32 | 162,200 | — | — |
| 1976-03-12 | $11.25 | $14.73 | 191,200 | — | — |
| 1976-03-11 | $11.44 | $14.97 | 188,400 | — | — |
| 1976-03-10 | $11.25 | $14.73 | 102,000 | — | — |
| 1976-03-09 | $11.25 | $14.73 | 136,200 | — | — |
| 1976-03-08 | $11.63 | $15.22 | 63,600 | — | — |
| 1976-03-05 | $11.56 | $15.14 | 75,400 | — | — |
| 1976-03-04 | $11.50 | $15.05 | 81,000 | — | — |
| 1976-03-03 | $11.81 | $15.46 | 162,400 | — | — |
| 1976-03-02 | $11.75 | $15.38 | 284,600 | — | — |
| 1976-03-01 | $11.25 | $14.73 | 97,600 | — | — |
| 1976-02-27 | $11.13 | $14.56 | 152,400 | — | — |
| 1976-02-26 | $11.38 | $14.89 | 150,400 | — | — |
| 1976-02-25 | $11.69 | $15.30 | 165,000 | — | — |
| 1976-02-24 | $11.56 | $15.14 | 170,200 | — | — |
| 1976-02-23 | $11.81 | $15.46 | 165,400 | — | — |
| 1976-02-20 | $12.00 | $15.71 | 324,400 | — | — |
| 1976-02-19 | $12.19 | $15.95 | 201,000 | — | — |
| 1976-02-18 | $12.19 | $15.95 | 285,000 | — | — |
| 1976-02-17 | $12.25 | $16.04 | 119,200 | — | — |
| 1976-02-13 | $12.31 | $16.12 | 67,200 | — | — |
| 1976-02-12 | $12.38 | $16.20 | 161,400 | — | — |
| 1976-02-11 | $12.31 | $16.12 | 222,600 | — | — |
| 1976-02-10 | $12.06 | $15.79 | 331,200 | — | — |
| 1976-02-09 | $12.00 | $15.71 | 144,200 | — | — |
| 1976-02-06 | $12.06 | $15.79 | 147,400 | — | — |
| 1976-02-05 | $12.19 | $15.77 | 134,000 | — | — |
| 1976-02-04 | $12.50 | $16.18 | 235,200 | — | — |
| 1976-02-03 | $12.50 | $16.18 | 263,400 | — | — |
| 1976-02-02 | $12.44 | $16.10 | 106,600 | — | — |
| 1976-01-30 | $12.38 | $16.02 | 323,000 | — | — |
| 1976-01-29 | $12.25 | $15.86 | 113,400 | — | — |
| 1976-01-28 | $12.19 | $15.77 | 152,800 | — | — |
| 1976-01-27 | $12.25 | $15.86 | 275,600 | — | — |
| 1976-01-26 | $12.13 | $15.69 | 273,400 | — | — |
| 1976-01-23 | $12.06 | $15.61 | 112,000 | — | — |
| 1976-01-22 | $12.19 | $15.77 | 179,000 | — | — |
| 1976-01-21 | $12.31 | $15.94 | 133,600 | — | — |
| 1976-01-20 | $12.31 | $15.94 | 155,200 | — | — |
| 1976-01-19 | $12.00 | $15.53 | 129,000 | — | — |
| 1976-01-16 | $11.94 | $15.45 | 150,000 | — | — |
| 1976-01-15 | $11.81 | $15.29 | 168,600 | — | — |
| 1976-01-14 | $11.81 | $15.29 | 99,800 | — | — |
| 1976-01-13 | $11.63 | $15.05 | 182,800 | — | — |
| 1976-01-12 | $11.63 | $15.05 | 169,400 | — | — |
| 1976-01-09 | $11.50 | $14.89 | 245,600 | — | — |
| 1976-01-08 | $11.31 | $14.64 | 169,000 | — | — |
| 1976-01-07 | $11.31 | $14.64 | 258,800 | — | — |
| 1976-01-06 | $11.50 | $14.89 | 217,200 | — | — |
| 1976-01-05 | $11.31 | $14.64 | 127,800 | — | — |
| 1976-01-02 | $11.06 | $14.32 | 49,600 | — | — |