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
- 1972-06-01 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 | $7.76 | $8.12 | 348,370 | — | — |
| 1976-12-30 | $7.68 | $8.04 | 465,892 | — | — |
| 1976-12-29 | $7.74 | $8.10 | 596,006 | — | — |
| 1976-12-28 | $7.85 | $8.21 | 512,901 | — | — |
| 1976-12-27 | $7.77 | $8.13 | 651,410 | — | — |
| 1976-12-23 | $7.71 | $8.07 | 524,653 | — | — |
| 1976-12-22 | $7.62 | $7.98 | 591,809 | — | — |
| 1976-12-21 | $7.58 | $7.93 | 485,200 | — | — |
| 1976-12-20 | $7.50 | $7.85 | 949,413 | — | — |
| 1976-12-17 | $7.42 | $7.76 | 1,207,123 | — | — |
| 1976-12-16 | $7.56 | $7.92 | 511,222 | — | — |
| 1976-12-15 | $7.67 | $8.03 | 684,988 | — | — |
| 1976-12-14 | $7.77 | $8.13 | 721,923 | — | — |
| 1976-12-13 | $7.74 | $8.10 | 454,140 | — | — |
| 1976-12-10 | $7.77 | $8.13 | 591,809 | — | — |
| 1976-12-09 | $7.83 | $8.20 | 518,777 | — | — |
| 1976-12-08 | $7.88 | $8.24 | 482,681 | — | — |
| 1976-12-07 | $7.82 | $8.18 | 289,609 | — | — |
| 1976-12-06 | $7.85 | $8.21 | 575,020 | — | — |
| 1976-12-03 | $7.83 | $8.20 | 285,411 | — | — |
| 1976-12-02 | $7.89 | $8.26 | 361,801 | — | — |
| 1976-12-01 | $7.94 | $8.31 | 575,860 | — | — |
| 1976-11-30 | $7.79 | $8.15 | 198,109 | — | — |
| 1976-11-29 | $7.68 | $8.04 | 393,700 | — | — |
| 1976-11-26 | $7.77 | $8.09 | 282,054 | — | — |
| 1976-11-24 | $7.77 | $8.09 | 448,264 | — | — |
| 1976-11-23 | $7.79 | $8.10 | 533,887 | — | — |
| 1976-11-22 | $7.82 | $8.13 | 298,003 | — | — |
| 1976-11-19 | $7.80 | $8.12 | 1,028,321 | — | — |
| 1976-11-18 | $7.77 | $8.09 | 444,906 | — | — |
| 1976-11-17 | $7.64 | $7.95 | 262,746 | — | — |
| 1976-11-16 | $7.61 | $7.92 | 444,067 | — | — |
| 1976-11-15 | $7.55 | $7.85 | 344,173 | — | — |
| 1976-11-12 | $7.36 | $7.65 | 271,980 | — | — |
| 1976-11-11 | $7.45 | $7.75 | 388,663 | — | — |
| 1976-11-10 | $7.34 | $7.64 | 537,245 | — | — |
| 1976-11-09 | $7.27 | $7.56 | 1,207,962 | — | — |
| 1976-11-08 | $7.39 | $7.68 | 560,750 | — | — |
| 1976-11-05 | $7.45 | $7.75 | 184,678 | — | — |
| 1976-11-04 | $7.55 | $7.85 | 242,600 | — | — |
| 1976-11-03 | $7.48 | $7.78 | 355,085 | — | — |
| 1976-11-01 | $7.56 | $7.87 | 250,155 | — | — |
| 1976-10-29 | $7.64 | $7.95 | 307,237 | — | — |
| 1976-10-28 | $7.64 | $7.95 | 394,539 | — | — |
| 1976-10-27 | $7.67 | $7.98 | 382,787 | — | — |
| 1976-10-26 | $7.53 | $7.84 | 524,653 | — | — |
| 1976-10-25 | $7.43 | $7.73 | 365,159 | — | — |
| 1976-10-22 | $7.42 | $7.72 | 485,200 | — | — |
| 1976-10-21 | $7.42 | $7.72 | 646,373 | — | — |
| 1976-10-20 | $7.62 | $7.93 | 290,448 | — | — |
| 1976-10-19 | $7.46 | $7.76 | 504,507 | — | — |
| 1976-10-18 | $7.61 | $7.92 | 475,126 | — | — |
| 1976-10-15 | $7.68 | $7.99 | 381,948 | — | — |
| 1976-10-14 | $7.76 | $8.07 | 250,994 | — | — |
| 1976-10-13 | $7.86 | $8.18 | 977,954 | — | — |
| 1976-10-12 | $7.83 | $8.15 | 214,059 | — | — |
| 1976-10-11 | $7.85 | $8.16 | 163,692 | — | — |
| 1976-10-08 | $7.89 | $8.21 | 382,787 | — | — |
| 1976-10-07 | $7.85 | $8.16 | 209,861 | — | — |
| 1976-10-06 | $7.79 | $8.10 | 588,451 | — | — |
| 1976-10-05 | $7.82 | $8.13 | 290,448 | — | — |
| 1976-10-04 | $7.86 | $8.18 | 171,247 | — | — |
| 1976-10-01 | $7.85 | $8.16 | 460,856 | — | — |
| 1976-09-30 | $8.07 | $8.40 | 1,220,554 | — | — |
| 1976-09-29 | $8.04 | $8.37 | 222,453 | — | — |
| 1976-09-28 | $8.16 | $8.49 | 608,598 | — | — |
| 1976-09-27 | $8.25 | $8.58 | 369,356 | — | — |
| 1976-09-24 | $8.19 | $8.52 | 314,792 | — | — |
| 1976-09-23 | $8.12 | $8.44 | 577,539 | — | — |
| 1976-09-22 | $8.19 | $8.52 | 629,584 | — | — |
| 1976-09-21 | $8.23 | $8.57 | 616,153 | — | — |
| 1976-09-20 | $8.18 | $8.51 | 763,895 | — | — |
| 1976-09-17 | $8.16 | $8.49 | 814,262 | — | — |
| 1976-09-16 | $7.98 | $8.30 | 717,726 | — | — |
| 1976-09-15 | $7.80 | $8.12 | 264,425 | — | — |
| 1976-09-14 | $7.76 | $8.07 | 407,131 | — | — |
| 1976-09-13 | $7.73 | $8.04 | 431,475 | — | — |
| 1976-09-10 | $7.77 | $8.09 | 275,338 | — | — |
| 1976-09-09 | $7.76 | $8.07 | 651,410 | — | — |
| 1976-09-08 | $7.88 | $8.20 | 210,701 | — | — |
| 1976-09-07 | $7.89 | $8.21 | 267,783 | — | — |
| 1976-09-03 | $7.88 | $8.20 | 535,566 | — | — |
| 1976-09-02 | $7.94 | $8.26 | 712,689 | — | — |
| 1976-09-01 | $7.91 | $8.23 | 507,865 | — | — |
| 1976-08-31 | $7.74 | $8.06 | 810,065 | — | — |
| 1976-08-30 | $7.62 | $7.93 | 514,580 | — | — |
| 1976-08-27 | $7.40 | $7.68 | 243,439 | — | — |
| 1976-08-26 | $7.36 | $7.64 | 566,626 | — | — |
| 1976-08-25 | $7.64 | $7.93 | 356,764 | — | — |
| 1976-08-24 | $7.56 | $7.85 | 402,934 | — | — |
| 1976-08-23 | $7.50 | $7.79 | 269,462 | — | — |
| 1976-08-20 | $7.43 | $7.71 | 352,567 | — | — |
| 1976-08-19 | $7.50 | $7.79 | 713,529 | — | — |
| 1976-08-18 | $7.62 | $7.91 | 310,595 | — | — |
| 1976-08-17 | $7.65 | $7.95 | 789,079 | — | — |
| 1976-08-16 | $7.62 | $7.91 | 406,292 | — | — |
| 1976-08-13 | $7.62 | $7.91 | 381,948 | — | — |
| 1976-08-12 | $7.74 | $8.04 | 390,342 | — | — |
| 1976-08-11 | $7.73 | $8.02 | 818,459 | — | — |
| 1976-08-10 | $7.67 | $7.96 | 258,549 | — | — |
| 1976-08-09 | $7.49 | $7.78 | 130,114 | — | — |
| 1976-08-06 | $7.42 | $7.70 | 171,247 | — | — |
| 1976-08-05 | $7.43 | $7.71 | 176,284 | — | — |
| 1976-08-04 | $7.48 | $7.76 | 273,659 | — | — |
| 1976-08-03 | $7.43 | $7.71 | 168,729 | — | — |
| 1976-08-02 | $7.27 | $7.54 | 350,888 | — | — |
| 1976-07-30 | $7.31 | $7.59 | 246,797 | — | — |
| 1976-07-29 | $7.21 | $7.48 | 188,875 | — | — |
| 1976-07-28 | $7.16 | $7.44 | 374,393 | — | — |
| 1976-07-27 | $7.24 | $7.51 | 255,191 | — | — |
| 1976-07-26 | $7.22 | $7.50 | 113,325 | — | — |
| 1976-07-23 | $7.24 | $7.51 | 311,434 | — | — |
| 1976-07-22 | $7.21 | $7.48 | 181,320 | — | — |
| 1976-07-21 | $7.28 | $7.56 | 360,962 | — | — |
| 1976-07-20 | $7.15 | $7.42 | 558,231 | — | — |
| 1976-07-19 | $7.42 | $7.70 | 334,099 | — | — |
| 1976-07-16 | $7.34 | $7.62 | 275,338 | — | — |
| 1976-07-15 | $7.50 | $7.79 | 332,420 | — | — |
| 1976-07-14 | $7.68 | $7.98 | 485,200 | — | — |
| 1976-07-13 | $7.59 | $7.88 | 570,823 | — | — |
| 1976-07-12 | $7.61 | $7.90 | 562,429 | — | — |
| 1976-07-09 | $7.56 | $7.85 | 288,769 | — | — |
| 1976-07-08 | $7.56 | $7.85 | 524,653 | — | — |
| 1976-07-07 | $7.59 | $7.88 | 314,792 | — | — |
| 1976-07-06 | $7.62 | $7.91 | 260,228 | — | — |
| 1976-07-02 | $7.59 | $7.88 | 268,623 | — | — |
| 1976-07-01 | $7.52 | $7.81 | 500,310 | — | — |
| 1976-06-30 | $7.58 | $7.87 | 285,411 | — | — |
| 1976-06-29 | $7.53 | $7.82 | 456,658 | — | — |
| 1976-06-28 | $7.33 | $7.61 | 472,608 | — | — |
| 1976-06-25 | $7.33 | $7.61 | 548,997 | — | — |
| 1976-06-24 | $7.27 | $7.54 | 511,222 | — | — |
| 1976-06-23 | $7.28 | $7.56 | 431,475 | — | — |
| 1976-06-22 | $7.31 | $7.59 | 479,323 | — | — |
| 1976-06-21 | $7.39 | $7.67 | 378,590 | — | — |
| 1976-06-18 | $7.37 | $7.65 | 560,750 | — | — |
| 1976-06-17 | $7.43 | $7.71 | 1,145,004 | — | — |
| 1976-06-16 | $7.39 | $7.67 | 626,226 | — | — |
| 1976-06-15 | $7.42 | $7.70 | 1,182,779 | — | — |
| 1976-06-14 | $7.52 | $7.81 | 885,615 | — | — |
| 1976-06-11 | $7.37 | $7.65 | 1,099,674 | — | — |
| 1976-06-10 | $7.15 | $7.42 | 993,064 | — | — |
| 1976-06-09 | $7.07 | $7.34 | 461,695 | — | — |
| 1976-06-08 | $7.03 | $7.30 | 477,645 | — | — |
| 1976-06-07 | $6.97 | $7.23 | 365,998 | — | — |
| 1976-06-04 | $6.88 | $7.14 | 700,937 | — | — |
| 1976-06-03 | $6.95 | $7.22 | 646,373 | — | — |
| 1976-06-02 | $6.83 | $7.10 | 603,561 | — | — |
| 1976-06-01 | $6.61 | $6.86 | 373,553 | — | — |
| 1976-05-28 | $6.61 | $6.86 | 575,020 | — | — |
| 1976-05-27 | $6.46 | $6.69 | 500,310 | — | — |
| 1976-05-26 | $6.58 | $6.81 | 486,878 | — | — |
| 1976-05-25 | $6.54 | $6.77 | 348,370 | — | — |
| 1976-05-24 | $6.46 | $6.69 | 227,490 | — | — |
| 1976-05-21 | $6.66 | $6.89 | 507,865 | — | — |
| 1976-05-20 | $6.75 | $6.98 | 772,290 | — | — |
| 1976-05-19 | $6.43 | $6.66 | 464,213 | — | — |
| 1976-05-18 | $6.30 | $6.52 | 340,815 | — | — |
| 1976-05-17 | $6.22 | $6.44 | 386,984 | — | — |
| 1976-05-14 | $6.24 | $6.46 | 472,608 | — | — |
| 1976-05-13 | $6.28 | $6.51 | 377,750 | — | — |
| 1976-05-12 | $6.39 | $6.61 | 422,241 | — | — |
| 1976-05-11 | $6.34 | $6.57 | 689,185 | — | — |
| 1976-05-10 | $6.48 | $6.71 | 814,262 | — | — |
| 1976-05-07 | $6.24 | $6.46 | 322,347 | — | — |
| 1976-05-06 | $6.03 | $6.24 | 201,467 | — | — |
| 1976-05-05 | $6.06 | $6.28 | 352,567 | — | — |
| 1976-05-04 | $6.06 | $6.28 | 264,425 | — | — |
| 1976-05-03 | $5.97 | $6.18 | 189,715 | — | — |
| 1976-04-30 | $5.97 | $6.18 | 0 | — | — |
| 1976-04-29 | $5.99 | $6.20 | 390,342 | — | — |
| 1976-04-28 | $6.02 | $6.23 | 209,022 | — | — |
| 1976-04-27 | $6.07 | $6.29 | 314,792 | — | — |
| 1976-04-26 | $6.02 | $6.23 | 221,614 | — | — |
| 1976-04-23 | $6.02 | $6.23 | 455,819 | — | — |
| 1976-04-22 | $6.12 | $6.34 | 405,452 | — | — |
| 1976-04-21 | $6.14 | $6.36 | 707,653 | — | — |
| 1976-04-20 | $5.99 | $6.20 | 1,047,628 | — | — |
| 1976-04-19 | $5.84 | $6.04 | 548,997 | — | — |
| 1976-04-15 | $5.70 | $5.90 | 342,494 | — | — |
| 1976-04-14 | $5.78 | $5.98 | 367,677 | — | — |
| 1976-04-13 | $5.87 | $6.07 | 329,902 | — | — |
| 1976-04-12 | $5.84 | $6.04 | 405,452 | — | — |
| 1976-04-09 | $5.79 | $5.99 | 720,244 | — | — |
| 1976-04-08 | $5.79 | $5.99 | 486,039 | — | — |
| 1976-04-07 | $5.87 | $6.07 | 606,919 | — | — |
| 1976-04-06 | $5.94 | $6.15 | 443,227 | — | — |
| 1976-04-05 | $6.03 | $6.24 | 385,306 | — | — |
| 1976-04-02 | $5.93 | $6.14 | 667,359 | — | — |
| 1976-04-01 | $5.96 | $6.17 | 758,019 | — | — |
| 1976-03-31 | $5.99 | $6.20 | 279,535 | — | — |
| 1976-03-30 | $5.92 | $6.13 | 705,134 | — | — |
| 1976-03-29 | $5.97 | $6.18 | 377,750 | — | — |
| 1976-03-26 | $6.05 | $6.26 | 254,352 | — | — |
| 1976-03-25 | $6.02 | $6.23 | 579,217 | — | — |
| 1976-03-24 | $6.09 | $6.31 | 939,340 | — | — |
| 1976-03-23 | $6.06 | $6.28 | 883,936 | — | — |
| 1976-03-22 | $5.92 | $6.13 | 541,442 | — | — |
| 1976-03-19 | $5.82 | $6.02 | 637,139 | — | — |
| 1976-03-18 | $5.71 | $5.91 | 657,286 | — | — |
| 1976-03-17 | $5.63 | $5.83 | 498,631 | — | — |
| 1976-03-16 | $5.63 | $5.83 | 632,102 | — | — |
| 1976-03-15 | $5.55 | $5.75 | 745,428 | — | — |
| 1976-03-12 | $5.57 | $5.77 | 468,411 | — | — |
| 1976-03-11 | $5.64 | $5.84 | 586,772 | — | — |
| 1976-03-10 | $5.60 | $5.80 | 657,286 | — | — |
| 1976-03-09 | $5.67 | $5.87 | 1,309,535 | — | — |
| 1976-03-08 | $5.60 | $5.80 | 783,203 | — | — |
| 1976-03-05 | $5.42 | $5.61 | 1,959,266 | — | — |
| 1976-03-04 | $5.40 | $5.59 | 1,186,137 | — | — |
| 1976-03-03 | $5.67 | $5.87 | 1,120,660 | — | — |
| 1976-03-02 | $5.90 | $6.11 | 682,469 | — | — |
| 1976-03-01 | $5.90 | $6.11 | 241,760 | — | — |
| 1976-02-27 | $5.90 | $6.09 | 742,909 | — | — |
| 1976-02-26 | $5.91 | $6.10 | 846,161 | — | — |
| 1976-02-25 | $6.01 | $6.20 | 1,317,090 | — | — |
| 1976-02-24 | $6.08 | $6.28 | 1,002,298 | — | — |
| 1976-02-23 | $6.08 | $6.28 | 506,186 | — | — |
| 1976-02-20 | $6.20 | $6.40 | 1,160,953 | — | — |
| 1976-02-19 | $6.28 | $6.48 | 1,072,811 | — | — |
| 1976-02-18 | $5.99 | $6.18 | 833,569 | — | — |
| 1976-02-17 | $6.02 | $6.21 | 473,447 | — | — |
| 1976-02-13 | $6.09 | $6.29 | 511,222 | — | — |
| 1976-02-12 | $6.28 | $6.48 | 493,594 | — | — |
| 1976-02-11 | $6.31 | $6.51 | 481,002 | — | — |
| 1976-02-10 | $6.27 | $6.47 | 574,181 | — | — |
| 1976-02-09 | $6.27 | $6.47 | 266,944 | — | — |
| 1976-02-06 | $6.25 | $6.45 | 909,120 | — | — |
| 1976-02-05 | $6.45 | $6.66 | 629,584 | — | — |
| 1976-02-04 | $6.46 | $6.67 | 712,689 | — | — |
| 1976-02-03 | $6.20 | $6.40 | 1,551,295 | — | — |
| 1976-02-02 | $6.10 | $6.30 | 569,144 | — | — |
| 1976-01-30 | $6.15 | $6.35 | 820,978 | — | — |
| 1976-01-29 | $6.12 | $6.32 | 901,565 | — | — |
| 1976-01-28 | $6.03 | $6.22 | 888,973 | — | — |
| 1976-01-27 | $6.05 | $6.25 | 969,560 | — | — |
| 1976-01-26 | $6.01 | $6.20 | 418,044 | — | — |
| 1976-01-23 | $6.02 | $6.21 | 745,428 | — | — |
| 1976-01-22 | $6.05 | $6.25 | 1,060,220 | — | — |
| 1976-01-21 | $6.00 | $6.19 | 415,526 | — | — |
| 1976-01-20 | $6.20 | $6.40 | 503,667 | — | — |
| 1976-01-19 | $6.25 | $6.45 | 856,234 | — | — |
| 1976-01-16 | $6.25 | $6.45 | 818,459 | — | — |
| 1976-01-15 | $6.31 | $6.51 | 662,323 | — | — |
| 1976-01-14 | $6.35 | $6.55 | 543,961 | — | — |
| 1976-01-13 | $6.28 | $6.48 | 737,873 | — | — |
| 1976-01-12 | $6.39 | $6.60 | 569,144 | — | — |
| 1976-01-09 | $6.31 | $6.51 | 1,052,665 | — | — |
| 1976-01-08 | $6.24 | $6.44 | 654,768 | — | — |
| 1976-01-07 | $6.17 | $6.37 | 820,978 | — | — |
| 1976-01-06 | $6.12 | $6.32 | 1,052,665 | — | — |
| 1976-01-05 | $6.00 | $6.19 | 687,506 | — | — |
| 1976-01-02 | $5.90 | $6.09 | 229,169 | — | — |