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 | $16.68 | $19.30 | 1,178,214 | — | — |
| 1976-12-30 | $16.76 | $19.39 | 1,056,042 | — | — |
| 1976-12-29 | $16.52 | $19.12 | 985,750 | — | — |
| 1976-12-28 | $16.64 | $19.25 | 2,003,299 | — | — |
| 1976-12-27 | $16.58 | $19.19 | 1,176,541 | — | — |
| 1976-12-23 | $16.23 | $18.78 | 1,308,755 | — | — |
| 1976-12-22 | $16.15 | $18.68 | 1,477,789 | — | — |
| 1976-12-21 | $16.16 | $18.69 | 1,787,405 | — | — |
| 1976-12-20 | $15.88 | $18.37 | 868,598 | — | — |
| 1976-12-17 | $15.83 | $18.32 | 1,057,715 | — | — |
| 1976-12-16 | $15.97 | $18.48 | 1,419,213 | — | — |
| 1976-12-15 | $16.06 | $18.58 | 1,322,144 | — | — |
| 1976-12-14 | $16.13 | $18.66 | 1,728,829 | — | — |
| 1976-12-13 | $16.13 | $18.67 | 1,199,971 | — | — |
| 1976-12-10 | $16.19 | $18.74 | 1,168,173 | — | — |
| 1976-12-09 | $16.22 | $18.77 | 1,430,928 | — | — |
| 1976-12-08 | $16.30 | $18.86 | 1,275,283 | — | — |
| 1976-12-07 | $16.18 | $18.72 | 1,434,275 | — | — |
| 1976-12-06 | $16.31 | $18.87 | 1,076,125 | — | — |
| 1976-12-03 | $16.25 | $18.81 | 1,204,992 | — | — |
| 1976-12-02 | $16.10 | $18.63 | 1,337,206 | — | — |
| 1976-12-01 | $16.10 | $18.63 | 1,337,206 | — | — |
| 1976-11-30 | $16.19 | $18.74 | 930,522 | — | — |
| 1976-11-29 | $16.22 | $18.76 | 1,578,205 | — | — |
| 1976-11-26 | $16.38 | $18.95 | 908,765 | — | — |
| 1976-11-24 | $16.27 | $18.82 | 704,586 | — | — |
| 1976-11-23 | $16.10 | $18.62 | 840,147 | — | — |
| 1976-11-22 | $16.22 | $18.77 | 1,236,790 | — | — |
| 1976-11-19 | $16.13 | $18.67 | 1,271,936 | — | — |
| 1976-11-18 | $16.19 | $18.74 | 1,610,003 | — | — |
| 1976-11-17 | $15.98 | $18.49 | 1,390,762 | — | — |
| 1976-11-16 | $15.74 | $18.22 | 1,482,810 | — | — |
| 1976-11-15 | $15.79 | $18.27 | 1,834,266 | — | — |
| 1976-11-12 | $15.65 | $18.11 | 1,320,470 | — | — |
| 1976-11-11 | $15.80 | $18.29 | 743,078 | — | — |
| 1976-11-10 | $15.60 | $18.05 | 1,240,138 | — | — |
| 1976-11-09 | $15.55 | $17.99 | 1,511,261 | — | — |
| 1976-11-08 | $15.51 | $17.94 | 2,445,130 | — | — |
| 1976-11-05 | $15.67 | $18.13 | 1,489,504 | — | — |
| 1976-11-04 | $15.98 | $18.49 | 1,256,874 | — | — |
| 1976-11-03 | $16.01 | $18.37 | 1,909,578 | — | — |
| 1976-11-01 | $16.21 | $18.60 | 1,568,163 | — | — |
| 1976-10-29 | $16.24 | $18.63 | 1,772,342 | — | — |
| 1976-10-28 | $15.92 | $18.27 | 1,332,186 | — | — |
| 1976-10-27 | $15.89 | $18.24 | 1,437,622 | — | — |
| 1976-10-26 | $15.74 | $18.06 | 1,387,414 | — | — |
| 1976-10-25 | $15.51 | $17.79 | 1,246,832 | — | — |
| 1976-10-22 | $15.33 | $17.59 | 1,844,307 | — | — |
| 1976-10-21 | $15.37 | $17.64 | 1,757,280 | — | — |
| 1976-10-20 | $15.74 | $18.06 | 1,134,701 | — | — |
| 1976-10-19 | $15.74 | $18.06 | 1,899,536 | — | — |
| 1976-10-18 | $15.75 | $18.07 | 1,514,608 | — | — |
| 1976-10-15 | $15.68 | $18.00 | 2,672,739 | — | — |
| 1976-10-14 | $15.80 | $18.13 | 2,520,442 | — | — |
| 1976-10-13 | $16.28 | $18.68 | 2,734,662 | — | — |
| 1976-10-12 | $16.24 | $18.63 | 1,981,542 | — | — |
| 1976-10-11 | $16.61 | $19.06 | 1,052,694 | — | — |
| 1976-10-08 | $16.63 | $19.08 | 1,549,754 | — | — |
| 1976-10-07 | $16.81 | $19.28 | 1,702,051 | — | — |
| 1976-10-06 | $16.70 | $19.16 | 1,772,342 | — | — |
| 1976-10-05 | $16.67 | $19.13 | 1,559,795 | — | — |
| 1976-10-04 | $16.73 | $19.20 | 972,362 | — | — |
| 1976-10-01 | $16.76 | $19.23 | 1,527,997 | — | — |
| 1976-09-30 | $16.81 | $19.29 | 1,054,368 | — | — |
| 1976-09-29 | $16.82 | $19.30 | 1,780,710 | — | — |
| 1976-09-28 | $16.96 | $19.46 | 1,482,810 | — | — |
| 1976-09-27 | $17.13 | $19.66 | 880,314 | — | — |
| 1976-09-24 | $16.95 | $19.45 | 987,424 | — | — |
| 1976-09-23 | $16.98 | $19.49 | 1,409,171 | — | — |
| 1976-09-22 | $17.06 | $19.57 | 1,931,334 | — | — |
| 1976-09-21 | $17.19 | $19.73 | 1,432,602 | — | — |
| 1976-09-20 | $16.98 | $19.49 | 1,353,942 | — | — |
| 1976-09-17 | $16.97 | $19.47 | 2,009,994 | — | — |
| 1976-09-16 | $16.97 | $19.47 | 1,599,962 | — | — |
| 1976-09-15 | $16.63 | $19.08 | 1,032,611 | — | — |
| 1976-09-14 | $16.61 | $19.06 | 612,538 | — | — |
| 1976-09-13 | $16.59 | $19.03 | 1,014,202 | — | — |
| 1976-09-10 | $16.70 | $19.16 | 704,586 | — | — |
| 1976-09-09 | $16.61 | $19.06 | 873,619 | — | — |
| 1976-09-08 | $16.55 | $18.99 | 1,581,552 | — | — |
| 1976-09-07 | $16.73 | $19.20 | 1,425,907 | — | — |
| 1976-09-03 | $16.64 | $19.09 | 661,072 | — | — |
| 1976-09-02 | $16.51 | $18.95 | 925,501 | — | — |
| 1976-09-01 | $16.54 | $18.98 | 908,765 | — | — |
| 1976-08-31 | $16.35 | $18.76 | 979,056 | — | — |
| 1976-08-30 | $16.27 | $18.66 | 821,738 | — | — |
| 1976-08-27 | $16.12 | $18.49 | 786,592 | — | — |
| 1976-08-26 | $16.07 | $18.43 | 1,109,597 | — | — |
| 1976-08-25 | $16.25 | $18.65 | 1,153,110 | — | — |
| 1976-08-24 | $16.10 | $18.48 | 947,258 | — | — |
| 1976-08-23 | $16.34 | $18.75 | 937,216 | — | — |
| 1976-08-20 | $16.31 | $18.72 | 830,106 | — | — |
| 1976-08-19 | $16.45 | $18.87 | 943,910 | — | — |
| 1976-08-18 | $16.70 | $19.16 | 813,370 | — | — |
| 1976-08-17 | $16.73 | $19.20 | 1,213,360 | — | — |
| 1976-08-16 | $16.69 | $19.15 | 1,482,810 | — | — |
| 1976-08-13 | $16.63 | $19.08 | 485,344 | — | — |
| 1976-08-12 | $16.58 | $19.02 | 840,147 | — | — |
| 1976-08-11 | $16.57 | $19.02 | 1,445,990 | — | — |
| 1976-08-10 | $16.64 | $19.09 | 1,035,958 | — | — |
| 1976-08-09 | $16.40 | $18.82 | 687,850 | — | — |
| 1976-08-06 | $16.45 | $18.87 | 687,850 | — | — |
| 1976-08-05 | $16.41 | $18.83 | 676,134 | — | — |
| 1976-08-04 | $16.54 | $18.82 | 1,405,824 | — | — |
| 1976-08-03 | $16.48 | $18.76 | 1,029,264 | — | — |
| 1976-08-02 | $16.24 | $18.48 | 620,906 | — | — |
| 1976-07-30 | $16.26 | $18.50 | 863,578 | — | — |
| 1976-07-29 | $16.31 | $18.56 | 826,758 | — | — |
| 1976-07-28 | $16.31 | $18.56 | 806,675 | — | — |
| 1976-07-27 | $16.27 | $18.51 | 1,228,422 | — | — |
| 1976-07-26 | $16.46 | $18.73 | 923,827 | — | — |
| 1976-07-23 | $16.31 | $18.56 | 940,563 | — | — |
| 1976-07-22 | $16.28 | $18.53 | 719,648 | — | — |
| 1976-07-21 | $16.19 | $18.43 | 1,104,576 | — | — |
| 1976-07-20 | $16.16 | $18.39 | 1,857,696 | — | — |
| 1976-07-19 | $16.25 | $18.50 | 1,762,301 | — | — |
| 1976-07-16 | $16.39 | $18.65 | 3,131,306 | — | — |
| 1976-07-15 | $16.51 | $18.79 | 1,901,210 | — | — |
| 1976-07-14 | $16.53 | $18.81 | 1,670,253 | — | — |
| 1976-07-13 | $16.59 | $18.88 | 1,430,928 | — | — |
| 1976-07-12 | $16.72 | $19.02 | 1,049,347 | — | — |
| 1976-07-09 | $16.61 | $18.90 | 1,094,534 | — | — |
| 1976-07-08 | $16.52 | $18.80 | 1,266,915 | — | — |
| 1976-07-07 | $16.61 | $18.90 | 942,237 | — | — |
| 1976-07-06 | $16.43 | $18.70 | 1,099,555 | — | — |
| 1976-07-02 | $16.49 | $18.77 | 828,432 | — | — |
| 1976-07-01 | $16.40 | $18.67 | 1,524,650 | — | — |
| 1976-06-30 | $16.54 | $18.82 | 970,688 | — | — |
| 1976-06-29 | $16.46 | $18.73 | 947,258 | — | — |
| 1976-06-28 | $16.35 | $18.61 | 1,051,021 | — | — |
| 1976-06-25 | $16.40 | $18.67 | 1,568,163 | — | — |
| 1976-06-24 | $16.45 | $18.72 | 2,050,160 | — | — |
| 1976-06-23 | $16.25 | $18.50 | 1,753,933 | — | — |
| 1976-06-22 | $16.06 | $18.28 | 1,733,850 | — | — |
| 1976-06-21 | $16.16 | $18.39 | 1,487,830 | — | — |
| 1976-06-18 | $15.89 | $18.09 | 1,814,182 | — | — |
| 1976-06-17 | $16.07 | $18.29 | 2,107,062 | — | — |
| 1976-06-16 | $15.67 | $17.83 | 1,876,106 | — | — |
| 1976-06-15 | $15.48 | $17.61 | 1,330,512 | — | — |
| 1976-06-14 | $15.55 | $17.70 | 1,829,245 | — | — |
| 1976-06-11 | $15.40 | $17.53 | 1,141,395 | — | — |
| 1976-06-10 | $15.27 | $17.37 | 974,035 | — | — |
| 1976-06-09 | $15.13 | $17.22 | 850,189 | — | — |
| 1976-06-08 | $15.12 | $17.20 | 1,044,326 | — | — |
| 1976-06-07 | $15.14 | $17.23 | 883,661 | — | — |
| 1976-06-04 | $15.12 | $17.20 | 858,557 | — | — |
| 1976-06-03 | $15.30 | $17.41 | 1,015,875 | — | — |
| 1976-06-02 | $15.39 | $17.51 | 1,194,950 | — | — |
| 1976-06-01 | $15.18 | $17.27 | 816,717 | — | — |
| 1976-05-28 | $15.33 | $17.45 | 1,146,416 | — | — |
| 1976-05-27 | $15.13 | $17.22 | 1,106,250 | — | — |
| 1976-05-26 | $14.94 | $17.00 | 756,467 | — | — |
| 1976-05-25 | $15.00 | $17.07 | 1,456,032 | — | — |
| 1976-05-24 | $14.92 | $16.98 | 1,163,152 | — | — |
| 1976-05-21 | $15.15 | $17.24 | 758,141 | — | — |
| 1976-05-20 | $15.36 | $17.48 | 806,675 | — | — |
| 1976-05-19 | $15.16 | $17.26 | 1,099,555 | — | — |
| 1976-05-18 | $15.12 | $17.20 | 788,266 | — | — |
| 1976-05-17 | $15.07 | $17.15 | 659,398 | — | — |
| 1976-05-14 | $15.07 | $17.15 | 712,954 | — | — |
| 1976-05-13 | $15.27 | $17.37 | 706,259 | — | — |
| 1976-05-12 | $15.36 | $17.48 | 1,002,486 | — | — |
| 1976-05-11 | $15.33 | $17.44 | 1,288,672 | — | — |
| 1976-05-10 | $15.42 | $17.54 | 1,370,678 | — | — |
| 1976-05-07 | $14.97 | $17.03 | 898,723 | — | — |
| 1976-05-06 | $14.92 | $16.97 | 892,029 | — | — |
| 1976-05-05 | $14.94 | $16.88 | 1,128,006 | — | — |
| 1976-05-04 | $15.09 | $17.05 | 923,827 | — | — |
| 1976-05-03 | $14.88 | $16.81 | 1,069,430 | — | — |
| 1976-04-30 | $15.14 | $17.11 | 637,642 | — | — |
| 1976-04-29 | $15.15 | $17.12 | 1,154,784 | — | — |
| 1976-04-28 | $15.30 | $17.29 | 1,278,630 | — | — |
| 1976-04-27 | $15.29 | $17.28 | 969,014 | — | — |
| 1976-04-26 | $15.49 | $17.51 | 922,154 | — | — |
| 1976-04-23 | $15.45 | $17.46 | 1,246,832 | — | — |
| 1976-04-22 | $15.54 | $17.56 | 1,238,464 | — | — |
| 1976-04-21 | $15.57 | $17.59 | 1,752,259 | — | — |
| 1976-04-20 | $15.61 | $17.64 | 1,561,469 | — | — |
| 1976-04-19 | $15.48 | $17.50 | 1,414,192 | — | — |
| 1976-04-15 | $15.33 | $17.32 | 2,028,403 | — | — |
| 1976-04-14 | $15.27 | $17.25 | 1,574,858 | — | — |
| 1976-04-13 | $15.74 | $17.79 | 2,145,555 | — | — |
| 1976-04-12 | $15.63 | $17.67 | 2,115,430 | — | — |
| 1976-04-09 | $16.01 | $18.09 | 1,256,874 | — | — |
| 1976-04-08 | $16.03 | $18.11 | 1,558,122 | — | — |
| 1976-04-07 | $16.07 | $18.16 | 972,362 | — | — |
| 1976-04-06 | $16.12 | $18.21 | 1,451,011 | — | — |
| 1976-04-05 | $16.25 | $18.37 | 1,973,174 | — | — |
| 1976-04-02 | $15.95 | $18.03 | 1,461,053 | — | — |
| 1976-04-01 | $15.64 | $17.67 | 942,237 | — | — |
| 1976-03-31 | $15.65 | $17.69 | 1,034,285 | — | — |
| 1976-03-30 | $15.55 | $17.57 | 953,952 | — | — |
| 1976-03-29 | $15.55 | $17.57 | 738,058 | — | — |
| 1976-03-26 | $15.51 | $17.52 | 1,139,722 | — | — |
| 1976-03-25 | $15.45 | $17.45 | 963,994 | — | — |
| 1976-03-24 | $15.64 | $17.67 | 1,681,968 | — | — |
| 1976-03-23 | $15.65 | $17.69 | 1,106,250 | — | — |
| 1976-03-22 | $15.43 | $17.44 | 1,012,528 | — | — |
| 1976-03-19 | $15.46 | $17.47 | 937,216 | — | — |
| 1976-03-18 | $15.42 | $17.42 | 982,403 | — | — |
| 1976-03-17 | $15.42 | $17.43 | 1,230,096 | — | — |
| 1976-03-16 | $15.65 | $17.68 | 1,199,971 | — | — |
| 1976-03-15 | $15.51 | $17.53 | 1,176,541 | — | — |
| 1976-03-12 | $15.63 | $17.66 | 1,270,262 | — | — |
| 1976-03-11 | $15.88 | $17.94 | 1,625,066 | — | — |
| 1976-03-10 | $15.64 | $17.67 | 1,061,062 | — | — |
| 1976-03-09 | $15.46 | $17.47 | 1,218,381 | — | — |
| 1976-03-08 | $15.54 | $17.56 | 1,111,270 | — | — |
| 1976-03-05 | $15.39 | $17.39 | 955,626 | — | — |
| 1976-03-04 | $15.31 | $17.30 | 1,129,680 | — | — |
| 1976-03-03 | $15.50 | $17.51 | 1,017,549 | — | — |
| 1976-03-02 | $15.49 | $17.51 | 1,017,549 | — | — |
| 1976-03-01 | $15.49 | $17.51 | 960,646 | — | — |
| 1976-02-27 | $15.27 | $17.26 | 1,673,600 | — | — |
| 1976-02-26 | $15.30 | $17.29 | 1,196,624 | — | — |
| 1976-02-25 | $15.54 | $17.56 | 1,163,152 | — | — |
| 1976-02-24 | $15.68 | $17.73 | 1,148,090 | — | — |
| 1976-02-23 | $15.55 | $17.57 | 1,213,360 | — | — |
| 1976-02-20 | $15.65 | $17.69 | 1,596,614 | — | — |
| 1976-02-19 | $15.61 | $17.64 | 1,631,760 | — | — |
| 1976-02-18 | $15.28 | $17.27 | 878,640 | — | — |
| 1976-02-17 | $15.12 | $17.09 | 918,806 | — | — |
| 1976-02-13 | $15.18 | $17.15 | 963,994 | — | — |
| 1976-02-12 | $15.09 | $17.05 | 841,821 | — | — |
| 1976-02-11 | $15.25 | $17.24 | 1,348,922 | — | — |
| 1976-02-10 | $15.42 | $17.42 | 1,250,179 | — | — |
| 1976-02-09 | $15.15 | $17.12 | 1,312,102 | — | — |
| 1976-02-06 | $15.18 | $17.15 | 2,100,368 | — | — |
| 1976-02-05 | $15.42 | $17.42 | 2,026,730 | — | — |
| 1976-02-04 | $15.76 | $17.69 | 1,270,262 | — | — |
| 1976-02-03 | $15.60 | $17.51 | 1,859,370 | — | — |
| 1976-02-02 | $15.49 | $17.39 | 1,459,379 | — | — |
| 1976-01-30 | $15.40 | $17.29 | 1,857,696 | — | — |
| 1976-01-29 | $15.33 | $17.21 | 1,512,934 | — | — |
| 1976-01-28 | $15.00 | $16.84 | 1,512,934 | — | — |
| 1976-01-27 | $14.93 | $16.76 | 1,631,760 | — | — |
| 1976-01-26 | $15.19 | $17.05 | 2,041,792 | — | — |
| 1976-01-23 | $15.19 | $17.05 | 1,298,714 | — | — |
| 1976-01-22 | $14.94 | $16.77 | 1,204,992 | — | — |
| 1976-01-21 | $14.79 | $16.60 | 2,473,581 | — | — |
| 1976-01-20 | $15.11 | $16.96 | 2,155,597 | — | — |
| 1976-01-19 | $14.94 | $16.77 | 1,678,621 | — | — |
| 1976-01-16 | $14.46 | $16.23 | 1,958,112 | — | — |
| 1976-01-15 | $14.32 | $16.07 | 2,406,637 | — | — |
| 1976-01-14 | $14.42 | $16.18 | 1,894,515 | — | — |
| 1976-01-13 | $14.00 | $15.71 | 2,512,074 | — | — |
| 1976-01-12 | $14.09 | $15.81 | 2,068,570 | — | — |
| 1976-01-09 | $13.82 | $15.51 | 1,551,427 | — | — |
| 1976-01-08 | $13.77 | $15.45 | 2,282,790 | — | — |
| 1976-01-07 | $13.65 | $15.33 | 2,127,146 | — | — |
| 1976-01-06 | $13.71 | $15.39 | 1,974,848 | — | — |
| 1976-01-05 | $13.74 | $15.43 | 1,486,157 | — | — |
| 1976-01-02 | $13.53 | $15.19 | 733,037 | — | — |