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 | $3.75 | $3.75 | 7,200 | — | — |
| 1976-12-30 | $3.75 | $3.75 | 20,000 | — | — |
| 1976-12-29 | $3.75 | $3.75 | 4,800 | — | — |
| 1976-12-28 | $3.77 | $3.77 | 12,800 | — | — |
| 1976-12-27 | $3.72 | $3.72 | 120,800 | — | — |
| 1976-12-23 | $3.69 | $3.69 | 133,600 | — | — |
| 1976-12-22 | $3.69 | $3.69 | 54,400 | — | — |
| 1976-12-21 | $3.75 | $3.75 | 61,600 | — | — |
| 1976-12-20 | $3.73 | $3.73 | 18,400 | — | — |
| 1976-12-17 | $3.75 | $3.75 | 28,000 | — | — |
| 1976-12-16 | $3.78 | $3.78 | 223,200 | — | — |
| 1976-12-15 | $3.86 | $3.86 | 56,000 | — | — |
| 1976-12-14 | $3.97 | $3.97 | 28,800 | — | — |
| 1976-12-13 | $3.94 | $3.94 | 13,600 | — | — |
| 1976-12-10 | $4.03 | $4.03 | 28,000 | — | — |
| 1976-12-09 | $4.03 | $4.03 | 67,200 | — | — |
| 1976-12-08 | $4.06 | $4.06 | 55,200 | — | — |
| 1976-12-07 | $4.00 | $4.00 | 44,000 | — | — |
| 1976-12-06 | $4.05 | $4.05 | 63,200 | — | — |
| 1976-12-03 | $3.98 | $3.98 | 10,400 | — | — |
| 1976-12-02 | $4.00 | $4.00 | 39,200 | — | — |
| 1976-12-01 | $3.86 | $3.86 | 18,400 | — | — |
| 1976-11-30 | $3.88 | $3.87 | 43,200 | — | — |
| 1976-11-29 | $3.83 | $3.83 | 26,400 | — | — |
| 1976-11-26 | $3.80 | $3.80 | 20,000 | — | — |
| 1976-11-24 | $3.78 | $3.78 | 0 | — | — |
| 1976-11-23 | $3.78 | $3.78 | 33,600 | — | — |
| 1976-11-22 | $3.73 | $3.73 | 163,200 | — | — |
| 1976-11-19 | $3.61 | $3.61 | 30,400 | — | — |
| 1976-11-18 | $3.63 | $3.62 | 127,200 | — | — |
| 1976-11-17 | $3.53 | $3.53 | 129,600 | — | — |
| 1976-11-16 | $3.52 | $3.52 | 12,000 | — | — |
| 1976-11-15 | $3.53 | $3.53 | 26,400 | — | — |
| 1976-11-12 | $3.48 | $3.48 | 6,400 | — | — |
| 1976-11-11 | $3.50 | $3.50 | 6,400 | — | — |
| 1976-11-10 | $3.50 | $3.50 | 1,600 | — | — |
| 1976-11-09 | $3.52 | $3.52 | 37,600 | — | — |
| 1976-11-08 | $3.53 | $3.53 | 52,000 | — | — |
| 1976-11-05 | $3.55 | $3.55 | 16,000 | — | — |
| 1976-11-04 | $3.52 | $3.52 | 2,400 | — | — |
| 1976-11-03 | $3.47 | $3.47 | 38,400 | — | — |
| 1976-11-01 | $3.59 | $3.59 | 12,000 | — | — |
| 1976-10-29 | $3.64 | $3.64 | 144,800 | — | — |
| 1976-10-28 | $3.58 | $3.58 | 106,400 | — | — |
| 1976-10-27 | $3.64 | $3.64 | 9,600 | — | — |
| 1976-10-26 | $3.58 | $3.58 | 46,400 | — | — |
| 1976-10-25 | $3.56 | $3.56 | 156,800 | — | — |
| 1976-10-22 | $3.63 | $3.62 | 128,800 | — | — |
| 1976-10-21 | $3.64 | $3.64 | 44,800 | — | — |
| 1976-10-20 | $3.75 | $3.75 | 0 | — | — |
| 1976-10-19 | $3.75 | $3.75 | 25,600 | — | — |
| 1976-10-18 | $3.81 | $3.81 | 16,000 | — | — |
| 1976-10-15 | $3.86 | $3.86 | 36,800 | — | — |
| 1976-10-14 | $3.91 | $3.91 | 216,800 | — | — |
| 1976-10-13 | $3.98 | $3.98 | 5,600 | — | — |
| 1976-10-12 | $3.95 | $3.95 | 24,800 | — | — |
| 1976-10-11 | $3.97 | $3.97 | 9,600 | — | — |
| 1976-10-08 | $3.92 | $3.92 | 20,000 | — | — |
| 1976-10-07 | $3.89 | $3.89 | 67,200 | — | — |
| 1976-10-06 | $3.88 | $3.87 | 194,400 | — | — |
| 1976-10-05 | $3.97 | $3.97 | 291,200 | — | — |
| 1976-10-04 | $4.08 | $4.08 | 44,000 | — | — |
| 1976-10-01 | $4.11 | $4.11 | 169,600 | — | — |
| 1976-09-30 | $4.09 | $4.09 | 12,000 | — | — |
| 1976-09-29 | $4.06 | $4.06 | 25,600 | — | — |
| 1976-09-28 | $4.06 | $4.06 | 9,600 | — | — |
| 1976-09-27 | $4.13 | $4.12 | 13,600 | — | — |
| 1976-09-24 | $4.19 | $4.19 | 12,800 | — | — |
| 1976-09-23 | $4.22 | $4.22 | 29,600 | — | — |
| 1976-09-22 | $4.22 | $4.22 | 68,000 | — | — |
| 1976-09-21 | $4.19 | $4.19 | 57,600 | — | — |
| 1976-09-20 | $4.13 | $4.12 | 8,000 | — | — |
| 1976-09-17 | $4.08 | $4.08 | 18,400 | — | — |
| 1976-09-16 | $4.03 | $4.03 | 44,000 | — | — |
| 1976-09-15 | $4.03 | $4.03 | 125,600 | — | — |
| 1976-09-14 | $4.02 | $4.02 | 6,400 | — | — |
| 1976-09-13 | $4.05 | $4.05 | 15,200 | — | — |
| 1976-09-10 | $4.02 | $4.02 | 43,200 | — | — |
| 1976-09-09 | $4.06 | $4.06 | 60,000 | — | — |
| 1976-09-08 | $4.11 | $4.11 | 147,200 | — | — |
| 1976-09-07 | $4.05 | $4.05 | 3,200 | — | — |
| 1976-09-03 | $4.03 | $4.03 | 32,800 | — | — |
| 1976-09-02 | $4.00 | $4.00 | 271,200 | — | — |
| 1976-09-01 | $3.97 | $3.97 | 18,400 | — | — |
| 1976-08-31 | $3.91 | $3.91 | 1,600 | — | — |
| 1976-08-30 | $3.91 | $3.91 | 49,600 | — | — |
| 1976-08-27 | $3.91 | $3.91 | 238,400 | — | — |
| 1976-08-26 | $3.98 | $3.98 | 174,400 | — | — |
| 1976-08-25 | $4.02 | $4.02 | 58,400 | — | — |
| 1976-08-24 | $4.02 | $4.02 | 17,600 | — | — |
| 1976-08-23 | $4.00 | $4.00 | 79,200 | — | — |
| 1976-08-20 | $4.02 | $4.02 | 4,000 | — | — |
| 1976-08-19 | $4.00 | $4.00 | 1,600 | — | — |
| 1976-08-18 | $4.02 | $4.02 | 16,000 | — | — |
| 1976-08-17 | $4.03 | $4.03 | 58,400 | — | — |
| 1976-08-16 | $4.00 | $4.00 | 37,600 | — | — |
| 1976-08-13 | $4.00 | $4.00 | 32,800 | — | — |
| 1976-08-12 | $3.97 | $3.97 | 291,200 | — | — |
| 1976-08-11 | $4.00 | $4.00 | 157,600 | — | — |
| 1976-08-10 | $4.02 | $4.02 | 152,000 | — | — |
| 1976-08-09 | $4.06 | $4.06 | 100,000 | — | — |
| 1976-08-06 | $4.00 | $4.00 | 12,000 | — | — |
| 1976-08-05 | $4.02 | $4.02 | 63,200 | — | — |
| 1976-08-04 | $4.02 | $4.02 | 46,400 | — | — |
| 1976-08-03 | $4.02 | $4.02 | 140,000 | — | — |
| 1976-08-02 | $4.06 | $4.06 | 102,400 | — | — |
| 1976-07-30 | $4.11 | $4.11 | 29,600 | — | — |
| 1976-07-29 | $4.08 | $4.08 | 8,000 | — | — |
| 1976-07-28 | $4.09 | $4.09 | 44,000 | — | — |
| 1976-07-27 | $4.05 | $4.05 | 92,800 | — | — |
| 1976-07-26 | $4.05 | $4.05 | 32,000 | — | — |
| 1976-07-23 | $4.09 | $4.09 | 35,200 | — | — |
| 1976-07-22 | $4.06 | $4.06 | 88,800 | — | — |
| 1976-07-21 | $4.03 | $4.03 | 120,000 | — | — |
| 1976-07-20 | $4.03 | $4.03 | 87,200 | — | — |
| 1976-07-19 | $4.09 | $4.09 | 215,200 | — | — |
| 1976-07-16 | $4.03 | $4.03 | 138,400 | — | — |
| 1976-07-15 | $3.86 | $3.86 | 8,000 | — | — |
| 1976-07-14 | $3.84 | $3.84 | 45,600 | — | — |
| 1976-07-13 | $3.91 | $3.91 | 48,800 | — | — |
| 1976-07-12 | $4.00 | $4.00 | 48,800 | — | — |
| 1976-07-09 | $4.03 | $4.03 | 120,000 | — | — |
| 1976-07-08 | $4.05 | $4.05 | 6,400 | — | — |
| 1976-07-07 | $4.00 | $4.00 | 265,600 | — | — |
| 1976-07-06 | $4.06 | $4.06 | 125,600 | — | — |
| 1976-07-02 | $4.13 | $4.12 | 12,000 | — | — |
| 1976-07-01 | $4.16 | $4.16 | 0 | — | — |
| 1976-06-30 | $4.16 | $4.16 | 185,600 | — | — |
| 1976-06-29 | $4.16 | $4.16 | 127,200 | — | — |
| 1976-06-28 | $4.23 | $4.23 | 84,800 | — | — |
| 1976-06-25 | $4.19 | $4.19 | 88,800 | — | — |
| 1976-06-24 | $4.23 | $4.23 | 135,200 | — | — |
| 1976-06-23 | $4.14 | $4.14 | 43,200 | — | — |
| 1976-06-22 | $4.19 | $4.19 | 32,800 | — | — |
| 1976-06-21 | $4.17 | $4.17 | 12,000 | — | — |
| 1976-06-18 | $4.17 | $4.17 | 123,200 | — | — |
| 1976-06-17 | $4.16 | $4.16 | 116,800 | — | — |
| 1976-06-16 | $4.06 | $4.06 | 160,000 | — | — |
| 1976-06-15 | $4.23 | $4.23 | 16,000 | — | — |
| 1976-06-14 | $4.22 | $4.22 | 2,400 | — | — |
| 1976-06-11 | $4.20 | $4.20 | 61,600 | — | — |
| 1976-06-10 | $4.23 | $4.23 | 2,400 | — | — |
| 1976-06-09 | $4.23 | $4.23 | 52,000 | — | — |
| 1976-06-08 | $4.22 | $4.22 | 60,800 | — | — |
| 1976-06-07 | $4.22 | $4.22 | 24,800 | — | — |
| 1976-06-04 | $4.25 | $4.25 | 211,200 | — | — |
| 1976-06-03 | $4.19 | $4.19 | 30,400 | — | — |
| 1976-06-02 | $4.16 | $4.16 | 15,200 | — | — |
| 1976-06-01 | $4.13 | $4.12 | 2,400 | — | — |
| 1976-05-28 | $4.13 | $4.12 | 7,200 | — | — |
| 1976-05-27 | $4.11 | $4.11 | 8,800 | — | — |
| 1976-05-26 | $4.06 | $4.06 | 4,800 | — | — |
| 1976-05-25 | $4.06 | $4.06 | 12,000 | — | — |
| 1976-05-24 | $4.05 | $4.05 | 106,400 | — | — |
| 1976-05-21 | $4.06 | $4.06 | 7,200 | — | — |
| 1976-05-20 | $4.08 | $4.08 | 19,200 | — | — |
| 1976-05-19 | $4.08 | $4.08 | 45,600 | — | — |
| 1976-05-18 | $4.13 | $4.12 | 133,600 | — | — |
| 1976-05-17 | $4.13 | $4.12 | 800 | — | — |
| 1976-05-14 | $4.14 | $4.14 | 69,600 | — | — |
| 1976-05-13 | $4.06 | $4.06 | 9,600 | — | — |
| 1976-05-12 | $4.00 | $4.00 | 12,800 | — | — |
| 1976-05-11 | $4.00 | $4.00 | 40,800 | — | — |
| 1976-05-10 | $3.95 | $3.95 | 131,200 | — | — |
| 1976-05-07 | $3.91 | $3.91 | 109,600 | — | — |
| 1976-05-06 | $3.92 | $3.92 | 12,800 | — | — |
| 1976-05-05 | $3.95 | $3.95 | 200,800 | — | — |
| 1976-05-04 | $3.97 | $3.97 | 4,000 | — | — |
| 1976-05-03 | $3.95 | $3.95 | 97,600 | — | — |
| 1976-04-30 | $4.03 | $4.03 | 39,200 | — | — |
| 1976-04-29 | $3.94 | $3.94 | 2,008,000 | — | — |
| 1976-04-28 | $3.94 | $3.94 | 11,200 | — | — |
| 1976-04-27 | $3.97 | $3.97 | 8,800 | — | — |
| 1976-04-26 | $3.97 | $3.97 | 4,000 | — | — |
| 1976-04-23 | $4.02 | $4.02 | 48,000 | — | — |
| 1976-04-22 | $4.14 | $4.14 | 11,200 | — | — |
| 1976-04-21 | $4.13 | $4.12 | 224,000 | — | — |
| 1976-04-20 | $4.06 | $4.06 | 1,600 | — | — |
| 1976-04-19 | $4.03 | $4.03 | 111,200 | — | — |
| 1976-04-15 | $4.06 | $4.06 | 13,600 | — | — |
| 1976-04-14 | $4.03 | $4.03 | 117,600 | — | — |
| 1976-04-13 | $4.00 | $4.00 | 67,200 | — | — |
| 1976-04-12 | $3.84 | $3.84 | 96,800 | — | — |
| 1976-04-09 | $3.80 | $3.80 | 80,800 | — | — |
| 1976-04-08 | $3.78 | $3.78 | 37,600 | — | — |
| 1976-04-07 | $3.75 | $3.75 | 49,600 | — | — |
| 1976-04-06 | $3.73 | $3.73 | 21,600 | — | — |
| 1976-04-05 | $3.70 | $3.70 | 23,200 | — | — |
| 1976-04-02 | $3.70 | $3.70 | 24,000 | — | — |
| 1976-04-01 | $3.75 | $3.75 | 53,600 | — | — |
| 1976-03-31 | $3.75 | $3.75 | 82,400 | — | — |
| 1976-03-30 | $3.69 | $3.69 | 55,200 | — | — |
| 1976-03-29 | $3.81 | $3.81 | 36,000 | — | — |
| 1976-03-26 | $3.92 | $3.92 | 99,200 | — | — |
| 1976-03-25 | $3.98 | $3.98 | 14,400 | — | — |
| 1976-03-24 | $4.16 | $4.16 | 72,800 | — | — |
| 1976-03-23 | $4.16 | $4.16 | 21,600 | — | — |
| 1976-03-22 | $4.13 | $4.12 | 9,600 | — | — |
| 1976-03-19 | $4.13 | $4.12 | 282,400 | — | — |
| 1976-03-18 | $4.16 | $4.16 | 78,400 | — | — |
| 1976-03-17 | $4.22 | $4.22 | 80,800 | — | — |
| 1976-03-16 | $4.14 | $4.14 | 24,000 | — | — |
| 1976-03-15 | $4.13 | $4.12 | 19,200 | — | — |
| 1976-03-12 | $4.13 | $4.12 | 68,000 | — | — |
| 1976-03-11 | $4.13 | $4.12 | 61,600 | — | — |
| 1976-03-10 | $4.16 | $4.16 | 11,200 | — | — |
| 1976-03-09 | $4.14 | $4.14 | 123,200 | — | — |
| 1976-03-08 | $4.13 | $4.12 | 81,600 | — | — |
| 1976-03-05 | $4.08 | $4.08 | 180,000 | — | — |
| 1976-03-04 | $4.03 | $4.03 | 105,600 | — | — |
| 1976-03-03 | $4.02 | $4.02 | 18,400 | — | — |
| 1976-03-02 | $4.06 | $4.06 | 45,600 | — | — |
| 1976-03-01 | $4.05 | $4.05 | 25,600 | — | — |
| 1976-02-27 | $4.03 | $4.03 | 91,200 | — | — |
| 1976-02-26 | $4.09 | $4.09 | 121,600 | — | — |
| 1976-02-25 | $4.06 | $4.06 | 50,400 | — | — |
| 1976-02-24 | $4.11 | $4.11 | 70,400 | — | — |
| 1976-02-23 | $4.09 | $4.09 | 57,600 | — | — |
| 1976-02-20 | $4.06 | $4.06 | 40,800 | — | — |
| 1976-02-19 | $4.09 | $4.09 | 133,600 | — | — |
| 1976-02-18 | $4.00 | $4.00 | 36,800 | — | — |
| 1976-02-17 | $4.03 | $4.03 | 212,000 | — | — |
| 1976-02-13 | $4.03 | $4.03 | 89,600 | — | — |
| 1976-02-12 | $3.88 | $3.87 | 71,200 | — | — |
| 1976-02-11 | $3.73 | $3.73 | 27,200 | — | — |
| 1976-02-10 | $3.63 | $3.62 | 12,000 | — | — |
| 1976-02-09 | $3.59 | $3.59 | 30,400 | — | — |
| 1976-02-06 | $3.55 | $3.55 | 53,600 | — | — |
| 1976-02-05 | $3.58 | $3.58 | 28,000 | — | — |
| 1976-02-04 | $3.63 | $3.62 | 148,000 | — | — |
| 1976-02-03 | $3.59 | $3.59 | 56,800 | — | — |
| 1976-02-02 | $3.50 | $3.50 | 8,800 | — | — |
| 1976-01-30 | $3.50 | $3.50 | 36,800 | — | — |
| 1976-01-29 | $3.53 | $3.53 | 458,400 | — | — |
| 1976-01-28 | $3.47 | $3.47 | 244,800 | — | — |
| 1976-01-27 | $3.50 | $3.50 | 67,200 | — | — |
| 1976-01-26 | $3.58 | $3.58 | 17,600 | — | — |
| 1976-01-23 | $3.69 | $3.69 | 41,600 | — | — |
| 1976-01-22 | $3.67 | $3.67 | 49,600 | — | — |
| 1976-01-21 | $3.64 | $3.64 | 255,200 | — | — |
| 1976-01-20 | $3.70 | $3.70 | 3,200 | — | — |
| 1976-01-19 | $3.72 | $3.72 | 8,000 | — | — |
| 1976-01-16 | $3.72 | $3.72 | 31,200 | — | — |
| 1976-01-15 | $3.69 | $3.69 | 80,000 | — | — |
| 1976-01-14 | $3.59 | $3.59 | 56,800 | — | — |
| 1976-01-13 | $3.44 | $3.44 | 37,600 | — | — |
| 1976-01-12 | $3.45 | $3.45 | 21,600 | — | — |
| 1976-01-09 | $3.45 | $3.45 | 9,600 | — | — |
| 1976-01-08 | $3.47 | $3.47 | 42,400 | — | — |
| 1976-01-07 | $3.50 | $3.50 | 123,200 | — | — |
| 1976-01-06 | $3.34 | $3.34 | 56,000 | — | — |
| 1976-01-05 | $3.16 | $3.16 | 12,800 | — | — |
| 1976-01-02 | $3.13 | $3.12 | 15,200 | — | — |