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 | $6.06 | $6.06 | 4,000 | — | — |
| 1976-12-30 | $6.03 | $6.03 | 27,600 | — | — |
| 1976-12-29 | $6.00 | $6.00 | 6,800 | — | — |
| 1976-12-28 | $5.97 | $5.97 | 4,400 | — | — |
| 1976-12-27 | $5.94 | $5.94 | 9,200 | — | — |
| 1976-12-23 | $5.88 | $5.87 | 12,000 | — | — |
| 1976-12-22 | $5.94 | $5.94 | 4,800 | — | — |
| 1976-12-21 | $5.94 | $5.94 | 14,800 | — | — |
| 1976-12-20 | $5.88 | $5.87 | 7,200 | — | — |
| 1976-12-17 | $5.97 | $5.97 | 14,400 | — | — |
| 1976-12-16 | $6.00 | $6.00 | 7,200 | — | — |
| 1976-12-15 | $5.94 | $5.94 | 71,600 | — | — |
| 1976-12-14 | $5.91 | $5.91 | 2,000 | — | — |
| 1976-12-13 | $5.88 | $5.87 | 16,400 | — | — |
| 1976-12-10 | $5.84 | $5.84 | 10,800 | — | — |
| 1976-12-09 | $5.84 | $5.84 | 24,800 | — | — |
| 1976-12-08 | $5.81 | $5.81 | 2,800 | — | — |
| 1976-12-07 | $5.78 | $5.78 | 11,600 | — | — |
| 1976-12-06 | $5.72 | $5.72 | 54,800 | — | — |
| 1976-12-03 | $5.69 | $5.69 | 6,000 | — | — |
| 1976-12-02 | $5.66 | $5.66 | 10,000 | — | — |
| 1976-12-01 | $5.66 | $5.66 | 25,200 | — | — |
| 1976-11-30 | $5.69 | $5.69 | 4,000 | — | — |
| 1976-11-29 | $5.66 | $5.66 | 10,800 | — | — |
| 1976-11-26 | $5.69 | $5.69 | 12,800 | — | — |
| 1976-11-24 | $5.69 | $5.69 | 45,600 | — | — |
| 1976-11-23 | $5.63 | $5.62 | 2,000 | — | — |
| 1976-11-22 | $5.69 | $5.69 | 4,400 | — | — |
| 1976-11-19 | $5.69 | $5.69 | 9,600 | — | — |
| 1976-11-18 | $5.63 | $5.62 | 3,600 | — | — |
| 1976-11-17 | $5.56 | $5.56 | 5,600 | — | — |
| 1976-11-16 | $5.69 | $5.69 | 5,600 | — | — |
| 1976-11-15 | $5.63 | $5.62 | 6,400 | — | — |
| 1976-11-12 | $5.59 | $5.59 | 16,400 | — | — |
| 1976-11-11 | $5.69 | $5.69 | 4,000 | — | — |
| 1976-11-10 | $5.72 | $5.72 | 4,400 | — | — |
| 1976-11-09 | $5.75 | $5.75 | 3,200 | — | — |
| 1976-11-08 | $5.81 | $5.81 | 14,800 | — | — |
| 1976-11-05 | $5.81 | $5.81 | 8,000 | — | — |
| 1976-11-04 | $5.81 | $5.81 | 13,600 | — | — |
| 1976-11-03 | $5.78 | $5.78 | 6,000 | — | — |
| 1976-11-01 | $5.78 | $5.78 | 7,600 | — | — |
| 1976-10-29 | $5.75 | $5.75 | 12,000 | — | — |
| 1976-10-28 | $5.75 | $5.75 | 4,800 | — | — |
| 1976-10-27 | $5.75 | $5.75 | 18,400 | — | — |
| 1976-10-26 | $5.69 | $5.69 | 2,800 | — | — |
| 1976-10-25 | $5.63 | $5.62 | 7,200 | — | — |
| 1976-10-22 | $5.69 | $5.69 | 14,400 | — | — |
| 1976-10-21 | $5.59 | $5.59 | 8,400 | — | — |
| 1976-10-20 | $5.56 | $5.56 | 2,400 | — | — |
| 1976-10-19 | $5.53 | $5.53 | 2,400 | — | — |
| 1976-10-18 | $5.53 | $5.53 | 6,400 | — | — |
| 1976-10-15 | $5.50 | $5.50 | 6,000 | — | — |
| 1976-10-14 | $5.47 | $5.47 | 3,200 | — | — |
| 1976-10-13 | $5.50 | $5.50 | 4,800 | — | — |
| 1976-10-12 | $5.50 | $5.50 | 6,800 | — | — |
| 1976-10-11 | $5.47 | $5.47 | 6,000 | — | — |
| 1976-10-08 | $5.53 | $5.53 | 5,200 | — | — |
| 1976-10-07 | $5.53 | $5.53 | 4,000 | — | — |
| 1976-10-06 | $5.53 | $5.53 | 7,600 | — | — |
| 1976-10-05 | $5.56 | $5.56 | 3,200 | — | — |
| 1976-10-04 | $5.63 | $5.62 | 2,400 | — | — |
| 1976-10-01 | $5.53 | $5.53 | 12,400 | — | — |
| 1976-09-30 | $5.56 | $5.56 | 7,600 | — | — |
| 1976-09-29 | $5.53 | $5.53 | 6,800 | — | — |
| 1976-09-28 | $5.63 | $5.62 | 6,400 | — | — |
| 1976-09-27 | $5.72 | $5.72 | 4,800 | — | — |
| 1976-09-24 | $5.66 | $5.66 | 5,600 | — | — |
| 1976-09-23 | $5.59 | $5.59 | 16,400 | — | — |
| 1976-09-22 | $5.59 | $5.59 | 6,800 | — | — |
| 1976-09-21 | $5.59 | $5.59 | 6,400 | — | — |
| 1976-09-20 | $5.53 | $5.53 | 8,800 | — | — |
| 1976-09-17 | $5.47 | $5.47 | 2,800 | — | — |
| 1976-09-16 | $5.44 | $5.44 | 4,000 | — | — |
| 1976-09-15 | $5.41 | $5.41 | 16,400 | — | — |
| 1976-09-14 | $5.44 | $5.44 | 14,000 | — | — |
| 1976-09-13 | $5.44 | $5.44 | 400 | — | — |
| 1976-09-10 | $5.44 | $5.44 | 3,600 | — | — |
| 1976-09-09 | $5.44 | $5.44 | 10,000 | — | — |
| 1976-09-08 | $5.47 | $5.47 | 5,600 | — | — |
| 1976-09-07 | $5.38 | $5.38 | 23,200 | — | — |
| 1976-09-03 | $5.41 | $5.41 | 8,000 | — | — |
| 1976-09-02 | $5.38 | $5.38 | 7,600 | — | — |
| 1976-09-01 | $5.41 | $5.41 | 14,400 | — | — |
| 1976-08-31 | $5.41 | $5.41 | 6,800 | — | — |
| 1976-08-30 | $5.47 | $5.47 | 3,600 | — | — |
| 1976-08-27 | $5.41 | $5.41 | 5,600 | — | — |
| 1976-08-26 | $5.41 | $5.41 | 1,200 | — | — |
| 1976-08-25 | $5.44 | $5.44 | 800 | — | — |
| 1976-08-24 | $5.44 | $5.44 | 7,200 | — | — |
| 1976-08-23 | $5.44 | $5.44 | 2,400 | — | — |
| 1976-08-20 | $5.44 | $5.44 | 4,400 | — | — |
| 1976-08-19 | $5.47 | $5.47 | 6,000 | — | — |
| 1976-08-18 | $5.44 | $5.44 | 5,600 | — | — |
| 1976-08-17 | $5.47 | $5.47 | 14,800 | — | — |
| 1976-08-16 | $5.34 | $5.34 | 2,400 | — | — |
| 1976-08-13 | $5.44 | $5.44 | 8,000 | — | — |
| 1976-08-12 | $5.44 | $5.44 | 8,800 | — | — |
| 1976-08-11 | $5.34 | $5.34 | 6,000 | — | — |
| 1976-08-10 | $5.41 | $5.41 | 5,200 | — | — |
| 1976-08-09 | $5.50 | $5.50 | 1,600 | — | — |
| 1976-08-06 | $5.53 | $5.53 | 9,600 | — | — |
| 1976-08-05 | $5.56 | $5.56 | 5,200 | — | — |
| 1976-08-04 | $5.56 | $5.56 | 8,000 | — | — |
| 1976-08-03 | $5.50 | $5.50 | 4,000 | — | — |
| 1976-08-02 | $5.47 | $5.47 | 3,200 | — | — |
| 1976-07-30 | $5.50 | $5.50 | 4,000 | — | — |
| 1976-07-29 | $5.50 | $5.50 | 2,800 | — | — |
| 1976-07-28 | $5.56 | $5.56 | 0 | — | — |
| 1976-07-27 | $5.56 | $5.56 | 2,000 | — | — |
| 1976-07-26 | $5.56 | $5.56 | 8,000 | — | — |
| 1976-07-23 | $5.53 | $5.53 | 2,800 | — | — |
| 1976-07-22 | $5.44 | $5.44 | 3,200 | — | — |
| 1976-07-21 | $5.47 | $5.47 | 3,200 | — | — |
| 1976-07-20 | $5.50 | $5.50 | 2,400 | — | — |
| 1976-07-19 | $5.47 | $5.47 | 8,400 | — | — |
| 1976-07-16 | $5.41 | $5.41 | 2,800 | — | — |
| 1976-07-15 | $5.41 | $5.41 | 2,800 | — | — |
| 1976-07-14 | $5.44 | $5.44 | 6,400 | — | — |
| 1976-07-13 | $5.41 | $5.41 | 6,000 | — | — |
| 1976-07-12 | $5.34 | $5.34 | 11,600 | — | — |
| 1976-07-09 | $5.41 | $5.41 | 2,800 | — | — |
| 1976-07-08 | $5.38 | $5.38 | 800 | — | — |
| 1976-07-07 | $5.34 | $5.34 | 6,000 | — | — |
| 1976-07-06 | $5.34 | $5.34 | 5,200 | — | — |
| 1976-07-02 | $5.38 | $5.38 | 1,600 | — | — |
| 1976-07-01 | $5.34 | $5.34 | 6,400 | — | — |
| 1976-06-30 | $5.41 | $5.41 | 3,600 | — | — |
| 1976-06-29 | $5.44 | $5.44 | 5,200 | — | — |
| 1976-06-28 | $5.38 | $5.38 | 2,400 | — | — |
| 1976-06-25 | $5.28 | $5.28 | 8,000 | — | — |
| 1976-06-24 | $5.28 | $5.28 | 9,200 | — | — |
| 1976-06-23 | $5.34 | $5.34 | 5,200 | — | — |
| 1976-06-22 | $5.25 | $5.25 | 5,600 | — | — |
| 1976-06-21 | $5.22 | $5.22 | 4,000 | — | — |
| 1976-06-18 | $5.28 | $5.28 | 19,200 | — | — |
| 1976-06-17 | $5.22 | $5.22 | 11,200 | — | — |
| 1976-06-16 | $5.13 | $5.12 | 400 | — | — |
| 1976-06-15 | $5.13 | $5.12 | 9,200 | — | — |
| 1976-06-14 | $5.13 | $5.12 | 4,800 | — | — |
| 1976-06-11 | $5.19 | $5.19 | 20,800 | — | — |
| 1976-06-10 | $5.16 | $5.16 | 4,000 | — | — |
| 1976-06-09 | $5.16 | $5.16 | 2,400 | — | — |
| 1976-06-08 | $5.13 | $5.12 | 5,200 | — | — |
| 1976-06-07 | $5.13 | $5.12 | 6,000 | — | — |
| 1976-06-04 | $5.16 | $5.16 | 5,600 | — | — |
| 1976-06-03 | $5.16 | $5.16 | 4,400 | — | — |
| 1976-06-02 | $5.22 | $5.22 | 4,000 | — | — |
| 1976-06-01 | $5.22 | $5.22 | 3,200 | — | — |
| 1976-05-28 | $5.19 | $5.19 | 10,000 | — | — |
| 1976-05-27 | $5.06 | $5.06 | 10,000 | — | — |
| 1976-05-26 | $5.03 | $5.03 | 34,400 | — | — |
| 1976-05-25 | $5.19 | $5.19 | 4,000 | — | — |
| 1976-05-24 | $5.25 | $5.25 | 5,200 | — | — |
| 1976-05-21 | $5.25 | $5.25 | 7,200 | — | — |
| 1976-05-20 | $5.25 | $5.25 | 16,400 | — | — |
| 1976-05-19 | $5.31 | $5.31 | 4,000 | — | — |
| 1976-05-18 | $5.31 | $5.31 | 3,600 | — | — |
| 1976-05-17 | $5.34 | $5.34 | 14,000 | — | — |
| 1976-05-14 | $5.28 | $5.28 | 8,000 | — | — |
| 1976-05-13 | $5.31 | $5.31 | 4,000 | — | — |
| 1976-05-12 | $5.31 | $5.31 | 6,400 | — | — |
| 1976-05-11 | $5.38 | $5.38 | 8,400 | — | — |
| 1976-05-10 | $5.38 | $5.38 | 23,200 | — | — |
| 1976-05-07 | $5.31 | $5.31 | 6,800 | — | — |
| 1976-05-06 | $5.25 | $5.25 | 11,200 | — | — |
| 1976-05-05 | $5.38 | $5.38 | 18,400 | — | — |
| 1976-05-04 | $5.41 | $5.41 | 27,600 | — | — |
| 1976-05-03 | $5.75 | $5.75 | 3,600 | — | — |
| 1976-04-30 | $5.75 | $5.75 | 2,400 | — | — |
| 1976-04-29 | $5.81 | $5.81 | 6,400 | — | — |
| 1976-04-28 | $5.75 | $5.75 | 2,800 | — | — |
| 1976-04-27 | $5.78 | $5.78 | 2,000 | — | — |
| 1976-04-26 | $5.75 | $5.75 | 6,000 | — | — |
| 1976-04-23 | $5.72 | $5.72 | 5,600 | — | — |
| 1976-04-22 | $5.81 | $5.81 | 12,400 | — | — |
| 1976-04-21 | $5.81 | $5.81 | 15,600 | — | — |
| 1976-04-20 | $5.94 | $5.94 | 12,000 | — | — |
| 1976-04-19 | $5.94 | $5.94 | 4,400 | — | — |
| 1976-04-15 | $5.88 | $5.87 | 8,000 | — | — |
| 1976-04-14 | $5.94 | $5.94 | 2,000 | — | — |
| 1976-04-13 | $5.97 | $5.97 | 4,000 | — | — |
| 1976-04-12 | $5.91 | $5.91 | 3,600 | — | — |
| 1976-04-09 | $5.84 | $5.84 | 4,800 | — | — |
| 1976-04-08 | $5.88 | $5.87 | 5,600 | — | — |
| 1976-04-07 | $5.91 | $5.91 | 5,600 | — | — |
| 1976-04-06 | $6.00 | $6.00 | 52,400 | — | — |
| 1976-04-05 | $5.84 | $5.84 | 4,400 | — | — |
| 1976-04-02 | $5.84 | $5.84 | 5,200 | — | — |
| 1976-04-01 | $5.91 | $5.91 | 31,200 | — | — |
| 1976-03-31 | $5.75 | $5.75 | 11,200 | — | — |
| 1976-03-30 | $5.81 | $5.81 | 5,200 | — | — |
| 1976-03-29 | $5.78 | $5.78 | 3,600 | — | — |
| 1976-03-26 | $5.69 | $5.69 | 8,000 | — | — |
| 1976-03-25 | $5.63 | $5.62 | 11,200 | — | — |
| 1976-03-24 | $5.63 | $5.62 | 8,400 | — | — |
| 1976-03-23 | $5.63 | $5.62 | 4,400 | — | — |
| 1976-03-22 | $5.63 | $5.62 | 2,800 | — | — |
| 1976-03-19 | $5.69 | $5.69 | 7,200 | — | — |
| 1976-03-18 | $5.72 | $5.72 | 8,000 | — | — |
| 1976-03-17 | $5.75 | $5.75 | 8,800 | — | — |
| 1976-03-16 | $5.75 | $5.75 | 5,600 | — | — |
| 1976-03-15 | $5.78 | $5.78 | 1,600 | — | — |
| 1976-03-12 | $5.81 | $5.81 | 1,600 | — | — |
| 1976-03-11 | $5.84 | $5.84 | 3,600 | — | — |
| 1976-03-10 | $5.78 | $5.78 | 12,000 | — | — |
| 1976-03-09 | $5.88 | $5.87 | 16,800 | — | — |
| 1976-03-08 | $5.94 | $5.94 | 9,600 | — | — |
| 1976-03-05 | $5.81 | $5.81 | 4,800 | — | — |
| 1976-03-04 | $5.81 | $5.81 | 9,200 | — | — |
| 1976-03-03 | $5.81 | $5.81 | 18,000 | — | — |
| 1976-03-02 | $5.78 | $5.78 | 13,600 | — | — |
| 1976-03-01 | $5.84 | $5.84 | 6,400 | — | — |
| 1976-02-27 | $5.88 | $5.87 | 4,400 | — | — |
| 1976-02-26 | $5.81 | $5.81 | 2,400 | — | — |
| 1976-02-25 | $5.88 | $5.87 | 10,400 | — | — |
| 1976-02-24 | $5.94 | $5.94 | 12,800 | — | — |
| 1976-02-23 | $5.94 | $5.94 | 15,600 | — | — |
| 1976-02-20 | $5.78 | $5.78 | 17,600 | — | — |
| 1976-02-19 | $5.97 | $5.97 | 35,600 | — | — |
| 1976-02-18 | $5.91 | $5.91 | 8,000 | — | — |
| 1976-02-17 | $5.91 | $5.91 | 6,000 | — | — |
| 1976-02-13 | $5.94 | $5.94 | 12,800 | — | — |
| 1976-02-12 | $5.88 | $5.87 | 6,800 | — | — |
| 1976-02-11 | $5.78 | $5.78 | 17,600 | — | — |
| 1976-02-10 | $5.78 | $5.78 | 5,600 | — | — |
| 1976-02-09 | $5.75 | $5.75 | 7,200 | — | — |
| 1976-02-06 | $5.75 | $5.75 | 5,200 | — | — |
| 1976-02-05 | $5.78 | $5.78 | 8,400 | — | — |
| 1976-02-04 | $5.84 | $5.84 | 8,000 | — | — |
| 1976-02-03 | $5.75 | $5.75 | 10,400 | — | — |
| 1976-02-02 | $5.81 | $5.81 | 13,200 | — | — |
| 1976-01-30 | $5.78 | $5.78 | 16,800 | — | — |
| 1976-01-29 | $5.88 | $5.87 | 8,800 | — | — |
| 1976-01-28 | $5.91 | $5.91 | 7,200 | — | — |
| 1976-01-27 | $5.91 | $5.91 | 30,800 | — | — |
| 1976-01-26 | $5.78 | $5.78 | 6,800 | — | — |
| 1976-01-23 | $5.81 | $5.81 | 26,400 | — | — |
| 1976-01-22 | $5.69 | $5.69 | 3,600 | — | — |
| 1976-01-21 | $5.72 | $5.72 | 8,400 | — | — |
| 1976-01-20 | $5.69 | $5.69 | 9,600 | — | — |
| 1976-01-19 | $5.63 | $5.62 | 10,400 | — | — |
| 1976-01-16 | $5.66 | $5.66 | 12,400 | — | — |
| 1976-01-15 | $5.72 | $5.72 | 8,800 | — | — |
| 1976-01-14 | $5.72 | $5.72 | 7,200 | — | — |
| 1976-01-13 | $5.63 | $5.62 | 26,800 | — | — |
| 1976-01-12 | $5.81 | $5.81 | 22,000 | — | — |
| 1976-01-09 | $5.84 | $5.84 | 12,000 | — | — |
| 1976-01-08 | $5.84 | $5.84 | 12,800 | — | — |
| 1976-01-07 | $5.69 | $5.69 | 7,600 | — | — |
| 1976-01-06 | $5.72 | $5.72 | 5,600 | — | — |
| 1976-01-05 | $5.69 | $5.69 | 2,400 | — | — |
| 1976-01-02 | $5.69 | $5.69 | 3,200 | — | — |