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
- 1974-12-17 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 | $7.38 | $7.57 | 66,300 | — | — |
| 1976-12-30 | $7.42 | $7.62 | 60,900 | — | — |
| 1976-12-29 | $7.33 | $7.53 | 46,500 | — | — |
| 1976-12-28 | $7.29 | $7.49 | 69,600 | — | — |
| 1976-12-27 | $7.25 | $7.44 | 52,800 | — | — |
| 1976-12-23 | $7.25 | $7.44 | 76,500 | — | — |
| 1976-12-22 | $7.29 | $7.49 | 122,400 | — | — |
| 1976-12-21 | $7.21 | $7.40 | 189,900 | — | — |
| 1976-12-20 | $7.04 | $7.23 | 87,300 | — | — |
| 1976-12-17 | $7.04 | $7.23 | 96,900 | — | — |
| 1976-12-16 | $7.00 | $7.15 | 146,700 | — | — |
| 1976-12-15 | $6.96 | $7.11 | 163,200 | — | — |
| 1976-12-14 | $6.92 | $7.07 | 232,800 | — | — |
| 1976-12-13 | $7.00 | $7.15 | 68,400 | — | — |
| 1976-12-10 | $7.33 | $7.49 | 99,900 | — | — |
| 1976-12-09 | $7.25 | $7.41 | 131,400 | — | — |
| 1976-12-08 | $7.17 | $7.32 | 113,700 | — | — |
| 1976-12-07 | $7.04 | $7.19 | 205,500 | — | — |
| 1976-12-06 | $7.04 | $7.19 | 144,600 | — | — |
| 1976-12-03 | $6.92 | $7.07 | 227,400 | — | — |
| 1976-12-02 | $6.67 | $6.81 | 121,800 | — | — |
| 1976-12-01 | $6.50 | $6.64 | 116,400 | — | — |
| 1976-11-30 | $6.38 | $6.51 | 150,000 | — | — |
| 1976-11-29 | $6.67 | $6.81 | 142,500 | — | — |
| 1976-11-26 | $6.96 | $7.11 | 37,200 | — | — |
| 1976-11-24 | $6.75 | $6.89 | 194,100 | — | — |
| 1976-11-23 | $6.92 | $7.07 | 74,700 | — | — |
| 1976-11-22 | $7.17 | $7.32 | 100,500 | — | — |
| 1976-11-19 | $7.17 | $7.32 | 53,400 | — | — |
| 1976-11-18 | $7.33 | $7.49 | 54,600 | — | — |
| 1976-11-17 | $7.21 | $7.36 | 84,900 | — | — |
| 1976-11-16 | $7.25 | $7.41 | 72,300 | — | — |
| 1976-11-15 | $7.25 | $7.41 | 19,200 | — | — |
| 1976-11-12 | $7.25 | $7.41 | 56,700 | — | — |
| 1976-11-11 | $7.25 | $7.41 | 22,200 | — | — |
| 1976-11-10 | $7.25 | $7.41 | 43,500 | — | — |
| 1976-11-09 | $7.25 | $7.41 | 34,200 | — | — |
| 1976-11-08 | $7.29 | $7.45 | 24,900 | — | — |
| 1976-11-05 | $7.25 | $7.41 | 146,700 | — | — |
| 1976-11-04 | $7.25 | $7.41 | 123,600 | — | — |
| 1976-11-03 | $7.00 | $7.15 | 73,200 | — | — |
| 1976-11-01 | $7.17 | $7.32 | 233,400 | — | — |
| 1976-10-29 | $7.46 | $7.62 | 45,900 | — | — |
| 1976-10-28 | $7.42 | $7.58 | 217,200 | — | — |
| 1976-10-27 | $7.58 | $7.75 | 21,900 | — | — |
| 1976-10-26 | $7.58 | $7.75 | 25,800 | — | — |
| 1976-10-25 | $7.46 | $7.62 | 70,200 | — | — |
| 1976-10-22 | $7.54 | $7.70 | 51,600 | — | — |
| 1976-10-21 | $7.63 | $7.79 | 35,700 | — | — |
| 1976-10-20 | $7.67 | $7.83 | 57,000 | — | — |
| 1976-10-19 | $7.63 | $7.79 | 98,400 | — | — |
| 1976-10-18 | $7.71 | $7.87 | 102,900 | — | — |
| 1976-10-15 | $7.83 | $8.00 | 48,900 | — | — |
| 1976-10-14 | $7.71 | $7.87 | 138,300 | — | — |
| 1976-10-13 | $7.92 | $8.09 | 63,000 | — | — |
| 1976-10-12 | $7.96 | $8.13 | 94,200 | — | — |
| 1976-10-11 | $7.92 | $8.09 | 36,300 | — | — |
| 1976-10-08 | $7.96 | $8.13 | 123,300 | — | — |
| 1976-10-07 | $7.92 | $8.09 | 151,200 | — | — |
| 1976-10-06 | $7.96 | $8.13 | 25,800 | — | — |
| 1976-10-05 | $7.96 | $8.13 | 74,100 | — | — |
| 1976-10-04 | $8.17 | $8.34 | 43,500 | — | — |
| 1976-10-01 | $8.08 | $8.26 | 70,500 | — | — |
| 1976-09-30 | $8.17 | $8.34 | 33,000 | — | — |
| 1976-09-29 | $8.25 | $8.43 | 59,700 | — | — |
| 1976-09-28 | $8.29 | $8.47 | 56,100 | — | — |
| 1976-09-27 | $8.38 | $8.55 | 22,800 | — | — |
| 1976-09-24 | $8.38 | $8.55 | 59,400 | — | — |
| 1976-09-23 | $8.50 | $8.68 | 85,800 | — | — |
| 1976-09-22 | $8.58 | $8.77 | 94,200 | — | — |
| 1976-09-21 | $8.63 | $8.81 | 121,200 | — | — |
| 1976-09-20 | $8.50 | $8.68 | 74,400 | — | — |
| 1976-09-17 | $8.71 | $8.86 | 179,400 | — | — |
| 1976-09-16 | $8.71 | $8.86 | 123,900 | — | — |
| 1976-09-15 | $8.42 | $8.57 | 42,900 | — | — |
| 1976-09-14 | $8.25 | $8.40 | 66,300 | — | — |
| 1976-09-13 | $8.50 | $8.65 | 40,800 | — | — |
| 1976-09-10 | $8.50 | $8.65 | 57,600 | — | — |
| 1976-09-09 | $8.54 | $8.70 | 63,900 | — | — |
| 1976-09-08 | $8.46 | $8.61 | 70,200 | — | — |
| 1976-09-07 | $8.42 | $8.57 | 59,100 | — | — |
| 1976-09-03 | $8.13 | $8.27 | 86,700 | — | — |
| 1976-09-02 | $7.92 | $8.06 | 47,400 | — | — |
| 1976-09-01 | $7.96 | $8.10 | 21,000 | — | — |
| 1976-08-31 | $7.83 | $7.97 | 44,700 | — | — |
| 1976-08-30 | $7.75 | $7.89 | 45,600 | — | — |
| 1976-08-27 | $7.75 | $7.89 | 130,200 | — | — |
| 1976-08-26 | $7.83 | $7.97 | 63,300 | — | — |
| 1976-08-25 | $8.00 | $8.14 | 158,400 | — | — |
| 1976-08-24 | $7.75 | $7.89 | 36,900 | — | — |
| 1976-08-23 | $7.79 | $7.93 | 84,600 | — | — |
| 1976-08-20 | $7.71 | $7.85 | 58,800 | — | — |
| 1976-08-19 | $7.96 | $8.10 | 36,600 | — | — |
| 1976-08-18 | $8.21 | $8.36 | 81,900 | — | — |
| 1976-08-17 | $8.25 | $8.40 | 16,800 | — | — |
| 1976-08-16 | $8.25 | $8.40 | 36,300 | — | — |
| 1976-08-13 | $8.29 | $8.44 | 21,600 | — | — |
| 1976-08-12 | $8.33 | $8.48 | 53,400 | — | — |
| 1976-08-11 | $8.42 | $8.57 | 80,100 | — | — |
| 1976-08-10 | $8.67 | $8.82 | 76,800 | — | — |
| 1976-08-09 | $8.50 | $8.65 | 34,500 | — | — |
| 1976-08-06 | $8.50 | $8.65 | 90,900 | — | — |
| 1976-08-05 | $8.50 | $8.65 | 123,000 | — | — |
| 1976-08-04 | $8.00 | $8.14 | 220,200 | — | — |
| 1976-08-03 | $7.58 | $7.72 | 478,200 | — | — |
| 1976-08-02 | $7.38 | $7.51 | 88,800 | — | — |
| 1976-07-30 | $7.58 | $7.72 | 27,300 | — | — |
| 1976-07-29 | $7.67 | $7.80 | 89,700 | — | — |
| 1976-07-28 | $7.79 | $7.93 | 80,100 | — | — |
| 1976-07-27 | $7.96 | $8.10 | 68,700 | — | — |
| 1976-07-26 | $7.75 | $7.89 | 178,500 | — | — |
| 1976-07-23 | $8.08 | $8.23 | 198,000 | — | — |
| 1976-07-22 | $8.13 | $8.27 | 49,500 | — | — |
| 1976-07-21 | $8.08 | $8.23 | 152,100 | — | — |
| 1976-07-20 | $8.25 | $8.40 | 50,400 | — | — |
| 1976-07-19 | $8.46 | $8.61 | 27,300 | — | — |
| 1976-07-16 | $8.63 | $8.78 | 45,600 | — | — |
| 1976-07-15 | $8.63 | $8.78 | 51,300 | — | — |
| 1976-07-14 | $8.75 | $8.91 | 138,900 | — | — |
| 1976-07-13 | $8.75 | $8.91 | 46,200 | — | — |
| 1976-07-12 | $8.71 | $8.86 | 80,700 | — | — |
| 1976-07-09 | $8.54 | $8.70 | 23,700 | — | — |
| 1976-07-08 | $8.50 | $8.65 | 149,700 | — | — |
| 1976-07-07 | $8.33 | $8.48 | 36,900 | — | — |
| 1976-07-06 | $8.38 | $8.53 | 63,900 | — | — |
| 1976-07-02 | $8.25 | $8.40 | 131,400 | — | — |
| 1976-07-01 | $8.38 | $8.53 | 39,300 | — | — |
| 1976-06-30 | $8.42 | $8.57 | 50,700 | — | — |
| 1976-06-29 | $8.38 | $8.53 | 27,600 | — | — |
| 1976-06-28 | $8.33 | $8.48 | 30,300 | — | — |
| 1976-06-25 | $8.33 | $8.48 | 42,900 | — | — |
| 1976-06-24 | $8.29 | $8.44 | 116,700 | — | — |
| 1976-06-23 | $8.29 | $8.44 | 61,500 | — | — |
| 1976-06-22 | $8.17 | $8.31 | 52,200 | — | — |
| 1976-06-21 | $8.33 | $8.48 | 66,000 | — | — |
| 1976-06-18 | $8.33 | $8.48 | 183,300 | — | — |
| 1976-06-17 | $8.33 | $8.48 | 293,700 | — | — |
| 1976-06-16 | $8.25 | $8.40 | 108,000 | — | — |
| 1976-06-15 | $8.25 | $8.40 | 240,000 | — | — |
| 1976-06-14 | $7.96 | $8.07 | 155,100 | — | — |
| 1976-06-11 | $7.67 | $7.78 | 89,400 | — | — |
| 1976-06-10 | $7.25 | $7.36 | 125,700 | — | — |
| 1976-06-09 | $7.33 | $7.44 | 75,900 | — | — |
| 1976-06-08 | $7.29 | $7.40 | 72,000 | — | — |
| 1976-06-07 | $7.21 | $7.31 | 133,500 | — | — |
| 1976-06-04 | $7.17 | $7.27 | 224,700 | — | — |
| 1976-06-03 | $7.04 | $7.14 | 760,800 | — | — |
| 1976-06-02 | $7.46 | $7.57 | 136,500 | — | — |
| 1976-06-01 | $7.42 | $7.52 | 76,200 | — | — |
| 1976-05-28 | $7.58 | $7.69 | 116,100 | — | — |
| 1976-05-27 | $7.67 | $7.78 | 59,700 | — | — |
| 1976-05-26 | $7.67 | $7.78 | 91,500 | — | — |
| 1976-05-25 | $7.79 | $7.90 | 77,100 | — | — |
| 1976-05-24 | $7.67 | $7.78 | 86,400 | — | — |
| 1976-05-21 | $7.75 | $7.86 | 94,500 | — | — |
| 1976-05-20 | $7.92 | $8.03 | 129,600 | — | — |
| 1976-05-19 | $7.75 | $7.86 | 155,700 | — | — |
| 1976-05-18 | $7.71 | $7.82 | 82,800 | — | — |
| 1976-05-17 | $7.83 | $7.95 | 144,900 | — | — |
| 1976-05-14 | $7.92 | $8.03 | 230,700 | — | — |
| 1976-05-13 | $8.04 | $8.16 | 156,900 | — | — |
| 1976-05-12 | $8.25 | $8.37 | 63,600 | — | — |
| 1976-05-11 | $8.50 | $8.62 | 182,700 | — | — |
| 1976-05-10 | $8.42 | $8.54 | 79,500 | — | — |
| 1976-05-07 | $8.42 | $8.54 | 45,300 | — | — |
| 1976-05-06 | $8.33 | $8.45 | 43,500 | — | — |
| 1976-05-05 | $8.33 | $8.45 | 23,700 | — | — |
| 1976-05-04 | $8.63 | $8.75 | 56,700 | — | — |
| 1976-05-03 | $8.63 | $8.75 | 59,700 | — | — |
| 1976-04-30 | $8.33 | $8.45 | 88,200 | — | — |
| 1976-04-29 | $8.63 | $8.75 | 26,400 | — | — |
| 1976-04-28 | $8.79 | $8.92 | 21,900 | — | — |
| 1976-04-27 | $8.75 | $8.88 | 50,400 | — | — |
| 1976-04-26 | $8.88 | $9.00 | 52,800 | — | — |
| 1976-04-23 | $8.92 | $9.05 | 73,200 | — | — |
| 1976-04-22 | $8.96 | $9.09 | 33,600 | — | — |
| 1976-04-21 | $8.92 | $9.05 | 72,900 | — | — |
| 1976-04-20 | $9.21 | $9.34 | 170,100 | — | — |
| 1976-04-19 | $9.08 | $9.22 | 77,400 | — | — |
| 1976-04-15 | $8.88 | $9.00 | 70,500 | — | — |
| 1976-04-14 | $8.71 | $8.83 | 43,200 | — | — |
| 1976-04-13 | $8.79 | $8.92 | 103,200 | — | — |
| 1976-04-12 | $8.67 | $8.79 | 56,400 | — | — |
| 1976-04-09 | $8.75 | $8.88 | 173,400 | — | — |
| 1976-04-08 | $8.67 | $8.79 | 75,900 | — | — |
| 1976-04-07 | $8.63 | $8.75 | 61,500 | — | — |
| 1976-04-06 | $8.58 | $8.71 | 122,700 | — | — |
| 1976-04-05 | $8.46 | $8.58 | 99,900 | — | — |
| 1976-04-02 | $8.29 | $8.41 | 61,500 | — | — |
| 1976-04-01 | $8.46 | $8.58 | 90,900 | — | — |
| 1976-03-31 | $8.75 | $8.88 | 88,200 | — | — |
| 1976-03-30 | $8.50 | $8.62 | 83,100 | — | — |
| 1976-03-29 | $8.42 | $8.54 | 42,600 | — | — |
| 1976-03-26 | $8.42 | $8.54 | 67,200 | — | — |
| 1976-03-25 | $8.71 | $8.83 | 27,000 | — | — |
| 1976-03-24 | $8.75 | $8.88 | 184,800 | — | — |
| 1976-03-23 | $8.46 | $8.58 | 91,500 | — | — |
| 1976-03-22 | $8.38 | $8.50 | 32,700 | — | — |
| 1976-03-19 | $8.38 | $8.50 | 62,700 | — | — |
| 1976-03-18 | $8.42 | $8.54 | 120,600 | — | — |
| 1976-03-17 | $8.54 | $8.67 | 93,300 | — | — |
| 1976-03-16 | $8.42 | $8.54 | 87,600 | — | — |
| 1976-03-15 | $8.25 | $8.34 | 189,300 | — | — |
| 1976-03-12 | $8.42 | $8.51 | 66,300 | — | — |
| 1976-03-11 | $8.75 | $8.85 | 39,000 | — | — |
| 1976-03-10 | $8.67 | $8.76 | 95,400 | — | — |
| 1976-03-09 | $8.67 | $8.76 | 129,000 | — | — |
| 1976-03-08 | $8.50 | $8.60 | 85,200 | — | — |
| 1976-03-05 | $8.08 | $8.17 | 58,800 | — | — |
| 1976-03-04 | $8.00 | $8.09 | 48,300 | — | — |
| 1976-03-03 | $8.00 | $8.09 | 141,600 | — | — |
| 1976-03-02 | $8.00 | $8.09 | 447,300 | — | — |
| 1976-03-01 | $7.58 | $7.67 | 101,700 | — | — |
| 1976-02-27 | $7.75 | $7.84 | 99,000 | — | — |
| 1976-02-26 | $8.17 | $8.26 | 44,700 | — | — |
| 1976-02-25 | $8.21 | $8.30 | 84,000 | — | — |
| 1976-02-24 | $8.08 | $8.17 | 103,800 | — | — |
| 1976-02-23 | $8.25 | $8.34 | 71,700 | — | — |
| 1976-02-20 | $8.38 | $8.47 | 96,300 | — | — |
| 1976-02-19 | $8.46 | $8.55 | 94,500 | — | — |
| 1976-02-18 | $8.42 | $8.51 | 67,800 | — | — |
| 1976-02-17 | $8.33 | $8.43 | 201,600 | — | — |
| 1976-02-13 | $8.33 | $8.43 | 162,600 | — | — |
| 1976-02-12 | $8.50 | $8.60 | 185,100 | — | — |
| 1976-02-11 | $8.54 | $8.64 | 222,900 | — | — |
| 1976-02-10 | $8.58 | $8.68 | 153,000 | — | — |
| 1976-02-09 | $8.83 | $8.93 | 42,300 | — | — |
| 1976-02-06 | $8.83 | $8.93 | 215,100 | — | — |
| 1976-02-05 | $8.71 | $8.81 | 151,500 | — | — |
| 1976-02-04 | $9.17 | $9.27 | 105,300 | — | — |
| 1976-02-03 | $9.33 | $9.44 | 300,900 | — | — |
| 1976-02-02 | $9.38 | $9.48 | 137,400 | — | — |
| 1976-01-30 | $9.21 | $9.31 | 156,600 | — | — |
| 1976-01-29 | $9.17 | $9.27 | 118,200 | — | — |
| 1976-01-28 | $8.96 | $9.06 | 84,600 | — | — |
| 1976-01-27 | $9.00 | $9.10 | 104,100 | — | — |
| 1976-01-26 | $9.33 | $9.44 | 123,300 | — | — |
| 1976-01-23 | $8.75 | $8.85 | 108,000 | — | — |
| 1976-01-22 | $8.17 | $8.26 | 57,600 | — | — |
| 1976-01-21 | $8.38 | $8.47 | 127,500 | — | — |
| 1976-01-20 | $8.58 | $8.68 | 157,800 | — | — |
| 1976-01-19 | $8.63 | $8.72 | 63,900 | — | — |
| 1976-01-16 | $8.67 | $8.76 | 78,600 | — | — |
| 1976-01-15 | $8.58 | $8.68 | 115,800 | — | — |
| 1976-01-14 | $8.50 | $8.60 | 28,800 | — | — |
| 1976-01-13 | $8.50 | $8.60 | 87,900 | — | — |
| 1976-01-12 | $8.42 | $8.51 | 62,100 | — | — |
| 1976-01-09 | $8.33 | $8.43 | 184,800 | — | — |
| 1976-01-08 | $8.54 | $8.64 | 103,800 | — | — |
| 1976-01-07 | $8.50 | $8.60 | 103,200 | — | — |
| 1976-01-06 | $8.58 | $8.68 | 70,200 | — | — |
| 1976-01-05 | $8.33 | $8.43 | 78,900 | — | — |
| 1976-01-02 | $8.00 | $8.09 | 36,000 | — | — |