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 | $16.08 | $21.14 | 101,510 | — | — |
| 1976-12-30 | $16.02 | $21.06 | 145,198 | — | — |
| 1976-12-29 | $15.93 | $20.95 | 194,454 | — | — |
| 1976-12-28 | $16.05 | $21.10 | 136,204 | — | — |
| 1976-12-27 | $16.05 | $21.10 | 65,532 | — | — |
| 1976-12-23 | $15.85 | $20.83 | 219,725 | — | — |
| 1976-12-22 | $15.82 | $20.79 | 269,838 | — | — |
| 1976-12-21 | $15.64 | $20.56 | 184,175 | — | — |
| 1976-12-20 | $15.73 | $20.68 | 258,273 | — | — |
| 1976-12-17 | $15.76 | $20.72 | 201,736 | — | — |
| 1976-12-16 | $15.82 | $20.79 | 134,490 | — | — |
| 1976-12-15 | $15.88 | $20.87 | 192,741 | — | — |
| 1976-12-14 | $15.88 | $20.87 | 344,364 | — | — |
| 1976-12-13 | $15.70 | $20.64 | 246,709 | — | — |
| 1976-12-10 | $15.50 | $20.37 | 368,778 | — | — |
| 1976-12-09 | $15.41 | $20.26 | 467,290 | — | — |
| 1976-12-08 | $15.03 | $19.76 | 355,929 | — | — |
| 1976-12-07 | $14.91 | $19.60 | 181,177 | — | — |
| 1976-12-06 | $15.06 | $19.79 | 227,863 | — | — |
| 1976-12-03 | $15.03 | $19.76 | 196,596 | — | — |
| 1976-12-02 | $15.18 | $19.95 | 126,353 | — | — |
| 1976-12-01 | $15.29 | $20.10 | 193,169 | — | — |
| 1976-11-30 | $15.35 | $20.18 | 113,931 | — | — |
| 1976-11-29 | $15.50 | $20.37 | 102,367 | — | — |
| 1976-11-26 | $15.50 | $20.37 | 206,447 | — | — |
| 1976-11-24 | $15.79 | $20.75 | 362,782 | — | — |
| 1976-11-23 | $15.93 | $20.95 | 289,112 | — | — |
| 1976-11-22 | $16.05 | $21.10 | 254,418 | — | — |
| 1976-11-19 | $15.91 | $20.91 | 284,400 | — | — |
| 1976-11-18 | $15.82 | $20.79 | 166,614 | — | — |
| 1976-11-17 | $15.47 | $20.33 | 249,707 | — | — |
| 1976-11-16 | $15.53 | $20.41 | 126,353 | — | — |
| 1976-11-15 | $15.29 | $20.10 | 225,721 | — | — |
| 1976-11-12 | $15.20 | $19.83 | 268,553 | — | — |
| 1976-11-11 | $15.09 | $19.68 | 89,518 | — | — |
| 1976-11-10 | $14.83 | $19.34 | 200,879 | — | — |
| 1976-11-09 | $14.83 | $19.34 | 446,303 | — | — |
| 1976-11-08 | $15.15 | $19.76 | 210,302 | — | — |
| 1976-11-05 | $15.35 | $20.02 | 760,685 | — | — |
| 1976-11-04 | $15.53 | $20.25 | 212,015 | — | — |
| 1976-11-03 | $15.47 | $20.18 | 180,320 | — | — |
| 1976-11-01 | $15.61 | $20.37 | 139,630 | — | — |
| 1976-10-29 | $15.73 | $20.52 | 141,772 | — | — |
| 1976-10-28 | $15.91 | $20.75 | 143,485 | — | — |
| 1976-10-27 | $16.05 | $20.94 | 177,750 | — | — |
| 1976-10-26 | $15.93 | $20.78 | 155,478 | — | — |
| 1976-10-25 | $15.82 | $20.63 | 136,204 | — | — |
| 1976-10-22 | $15.73 | $20.52 | 232,146 | — | — |
| 1976-10-21 | $15.88 | $20.71 | 136,632 | — | — |
| 1976-10-20 | $16.23 | $21.17 | 213,728 | — | — |
| 1976-10-19 | $15.99 | $20.86 | 200,879 | — | — |
| 1976-10-18 | $15.88 | $20.71 | 358,070 | — | — |
| 1976-10-15 | $15.67 | $20.44 | 167,042 | — | — |
| 1976-10-14 | $15.35 | $20.02 | 95,086 | — | — |
| 1976-10-13 | $15.61 | $20.37 | 310,099 | — | — |
| 1976-10-12 | $15.26 | $19.91 | 491,704 | — | — |
| 1976-10-11 | $15.82 | $20.63 | 74,098 | — | — |
| 1976-10-08 | $15.67 | $20.44 | 274,549 | — | — |
| 1976-10-07 | $15.96 | $20.82 | 268,553 | — | — |
| 1976-10-06 | $15.50 | $20.21 | 306,244 | — | — |
| 1976-10-05 | $15.41 | $20.10 | 442,448 | — | — |
| 1976-10-04 | $15.64 | $20.40 | 417,177 | — | — |
| 1976-10-01 | $15.88 | $20.71 | 330,230 | — | — |
| 1976-09-30 | $16.40 | $21.39 | 164,472 | — | — |
| 1976-09-29 | $16.66 | $21.74 | 235,144 | — | — |
| 1976-09-28 | $16.72 | $21.81 | 111,790 | — | — |
| 1976-09-27 | $16.75 | $21.85 | 89,518 | — | — |
| 1976-09-24 | $16.69 | $21.77 | 161,046 | — | — |
| 1976-09-23 | $16.90 | $22.04 | 339,653 | — | — |
| 1976-09-22 | $16.99 | $22.16 | 676,735 | — | — |
| 1976-09-21 | $16.66 | $21.74 | 387,195 | — | — |
| 1976-09-20 | $16.20 | $21.13 | 453,584 | — | — |
| 1976-09-17 | $16.26 | $21.20 | 336,654 | — | — |
| 1976-09-16 | $16.02 | $20.90 | 148,625 | — | — |
| 1976-09-15 | $16.11 | $21.01 | 153,765 | — | — |
| 1976-09-14 | $16.26 | $21.20 | 100,654 | — | — |
| 1976-09-13 | $16.26 | $21.20 | 118,215 | — | — |
| 1976-09-10 | $16.28 | $21.24 | 148,625 | — | — |
| 1976-09-09 | $16.17 | $21.09 | 288,683 | — | — |
| 1976-09-08 | $16.31 | $21.28 | 130,207 | — | — |
| 1976-09-07 | $16.37 | $21.36 | 278,404 | — | — |
| 1976-09-03 | $16.37 | $21.36 | 338,368 | — | — |
| 1976-09-02 | $16.17 | $21.09 | 241,997 | — | — |
| 1976-09-01 | $16.49 | $21.51 | 272,836 | — | — |
| 1976-08-31 | $15.85 | $20.67 | 137,489 | — | — |
| 1976-08-30 | $15.70 | $20.48 | 165,329 | — | — |
| 1976-08-27 | $15.56 | $20.29 | 143,057 | — | — |
| 1976-08-26 | $15.50 | $20.21 | 412,894 | — | — |
| 1976-08-25 | $15.41 | $20.10 | 379,914 | — | — |
| 1976-08-24 | $15.12 | $19.72 | 213,728 | — | — |
| 1976-08-23 | $15.06 | $19.64 | 187,601 | — | — |
| 1976-08-20 | $14.97 | $19.53 | 93,372 | — | — |
| 1976-08-19 | $15.03 | $19.60 | 298,963 | — | — |
| 1976-08-18 | $15.20 | $19.83 | 403,471 | — | — |
| 1976-08-17 | $15.26 | $19.91 | 274,121 | — | — |
| 1976-08-16 | $15.23 | $19.87 | 307,957 | — | — |
| 1976-08-13 | $15.41 | $19.95 | 233,431 | — | — |
| 1976-08-12 | $15.67 | $20.29 | 258,273 | — | — |
| 1976-08-11 | $15.96 | $20.67 | 292,967 | — | — |
| 1976-08-10 | $15.99 | $20.70 | 344,792 | — | — |
| 1976-08-09 | $15.85 | $20.51 | 109,648 | — | — |
| 1976-08-06 | $15.88 | $20.55 | 366,636 | — | — |
| 1976-08-05 | $16.02 | $20.74 | 462,579 | — | — |
| 1976-08-04 | $16.11 | $20.85 | 1,200,991 | — | — |
| 1976-08-03 | $16.11 | $20.85 | 65,532 | — | — |
| 1976-08-02 | $16.02 | $20.74 | 56,109 | — | — |
| 1976-07-30 | $15.99 | $20.70 | 129,351 | — | — |
| 1976-07-29 | $16.08 | $20.82 | 80,951 | — | — |
| 1976-07-28 | $16.08 | $20.82 | 43,688 | — | — |
| 1976-07-27 | $16.11 | $20.85 | 82,665 | — | — |
| 1976-07-26 | $16.17 | $20.93 | 47,114 | — | — |
| 1976-07-23 | $16.20 | $20.97 | 103,224 | — | — |
| 1976-07-22 | $16.31 | $21.12 | 61,677 | — | — |
| 1976-07-21 | $16.34 | $21.16 | 54,396 | — | — |
| 1976-07-20 | $16.28 | $21.08 | 94,229 | — | — |
| 1976-07-19 | $16.26 | $21.04 | 127,637 | — | — |
| 1976-07-16 | $16.31 | $21.12 | 346,506 | — | — |
| 1976-07-15 | $16.26 | $21.04 | 299,820 | — | — |
| 1976-07-14 | $16.66 | $21.57 | 356,785 | — | — |
| 1976-07-13 | $17.22 | $22.29 | 293,823 | — | — |
| 1976-07-12 | $17.16 | $22.21 | 240,712 | — | — |
| 1976-07-09 | $16.72 | $21.65 | 236,857 | — | — |
| 1976-07-08 | $16.75 | $21.69 | 187,601 | — | — |
| 1976-07-07 | $16.64 | $21.53 | 243,710 | — | — |
| 1976-07-06 | $16.75 | $21.69 | 146,483 | — | — |
| 1976-07-02 | $16.96 | $21.95 | 181,605 | — | — |
| 1976-07-01 | $16.72 | $21.65 | 242,854 | — | — |
| 1976-06-30 | $17.04 | $22.06 | 175,180 | — | — |
| 1976-06-29 | $17.34 | $22.44 | 134,919 | — | — |
| 1976-06-28 | $17.51 | $22.67 | 146,912 | — | — |
| 1976-06-25 | $17.83 | $23.08 | 250,992 | — | — |
| 1976-06-24 | $17.86 | $23.12 | 154,193 | — | — |
| 1976-06-23 | $17.92 | $23.20 | 218,440 | — | — |
| 1976-06-22 | $17.92 | $23.20 | 359,783 | — | — |
| 1976-06-21 | $17.89 | $23.16 | 140,915 | — | — |
| 1976-06-18 | $17.83 | $23.08 | 321,664 | — | — |
| 1976-06-17 | $17.77 | $23.01 | 128,922 | — | — |
| 1976-06-16 | $17.57 | $22.74 | 248,422 | — | — |
| 1976-06-15 | $17.42 | $22.55 | 99,369 | — | — |
| 1976-06-14 | $17.45 | $22.59 | 281,402 | — | — |
| 1976-06-11 | $17.16 | $22.21 | 170,897 | — | — |
| 1976-06-10 | $16.93 | $21.91 | 225,721 | — | — |
| 1976-06-09 | $17.01 | $22.03 | 109,648 | — | — |
| 1976-06-08 | $16.81 | $21.76 | 149,910 | — | — |
| 1976-06-07 | $16.58 | $21.46 | 105,365 | — | — |
| 1976-06-04 | $16.69 | $21.61 | 95,514 | — | — |
| 1976-06-03 | $16.99 | $21.99 | 78,381 | — | — |
| 1976-06-02 | $17.01 | $22.03 | 71,957 | — | — |
| 1976-06-01 | $17.07 | $22.10 | 120,784 | — | — |
| 1976-05-28 | $17.07 | $22.10 | 176,465 | — | — |
| 1976-05-27 | $16.81 | $21.76 | 201,736 | — | — |
| 1976-05-26 | $16.84 | $21.80 | 162,331 | — | — |
| 1976-05-25 | $16.93 | $21.91 | 213,300 | — | — |
| 1976-05-24 | $17.07 | $22.10 | 95,086 | — | — |
| 1976-05-21 | $17.28 | $22.37 | 111,790 | — | — |
| 1976-05-20 | $17.51 | $22.67 | 142,200 | — | — |
| 1976-05-19 | $17.45 | $22.59 | 145,198 | — | — |
| 1976-05-18 | $17.34 | $22.44 | 132,349 | — | — |
| 1976-05-17 | $17.22 | $22.29 | 103,652 | — | — |
| 1976-05-14 | $17.48 | $22.48 | 157,191 | — | — |
| 1976-05-13 | $17.63 | $22.67 | 164,472 | — | — |
| 1976-05-12 | $17.80 | $22.89 | 113,503 | — | — |
| 1976-05-11 | $17.86 | $22.97 | 280,974 | — | — |
| 1976-05-10 | $17.66 | $22.70 | 367,065 | — | — |
| 1976-05-07 | $17.04 | $21.92 | 199,166 | — | — |
| 1976-05-06 | $16.66 | $21.43 | 341,366 | — | — |
| 1976-05-05 | $16.31 | $20.98 | 169,612 | — | — |
| 1976-05-04 | $16.58 | $21.32 | 243,282 | — | — |
| 1976-05-03 | $16.69 | $21.47 | 332,800 | — | — |
| 1976-04-30 | $16.69 | $21.47 | 121,213 | — | — |
| 1976-04-29 | $16.66 | $21.43 | 174,752 | — | — |
| 1976-04-28 | $16.78 | $21.58 | 213,728 | — | — |
| 1976-04-27 | $16.81 | $21.62 | 92,944 | — | — |
| 1976-04-26 | $16.84 | $21.65 | 137,060 | — | — |
| 1976-04-23 | $16.84 | $21.65 | 204,306 | — | — |
| 1976-04-22 | $17.07 | $21.95 | 161,903 | — | — |
| 1976-04-21 | $17.34 | $22.29 | 259,558 | — | — |
| 1976-04-20 | $17.16 | $22.07 | 330,230 | — | — |
| 1976-04-19 | $16.84 | $21.65 | 169,184 | — | — |
| 1976-04-15 | $16.69 | $21.47 | 253,562 | — | — |
| 1976-04-14 | $16.40 | $21.09 | 200,022 | — | — |
| 1976-04-13 | $16.81 | $21.62 | 122,069 | — | — |
| 1976-04-12 | $16.49 | $21.20 | 130,636 | — | — |
| 1976-04-09 | $16.40 | $21.09 | 237,714 | — | — |
| 1976-04-08 | $16.58 | $21.32 | 224,008 | — | — |
| 1976-04-07 | $16.66 | $21.43 | 263,413 | — | — |
| 1976-04-06 | $17.04 | $21.92 | 273,264 | — | — |
| 1976-04-05 | $16.93 | $21.77 | 529,396 | — | — |
| 1976-04-02 | $16.31 | $20.98 | 377,773 | — | — |
| 1976-04-01 | $16.49 | $21.20 | 337,939 | — | — |
| 1976-03-31 | $16.52 | $21.24 | 465,149 | — | — |
| 1976-03-30 | $16.55 | $21.28 | 437,736 | — | — |
| 1976-03-29 | $16.84 | $21.65 | 118,215 | — | — |
| 1976-03-26 | $17.04 | $21.92 | 75,812 | — | — |
| 1976-03-25 | $16.84 | $21.65 | 279,260 | — | — |
| 1976-03-24 | $16.93 | $21.77 | 777,389 | — | — |
| 1976-03-23 | $16.93 | $21.77 | 415,036 | — | — |
| 1976-03-22 | $16.90 | $21.73 | 419,747 | — | — |
| 1976-03-19 | $16.93 | $21.77 | 286,970 | — | — |
| 1976-03-18 | $17.04 | $21.92 | 277,547 | — | — |
| 1976-03-17 | $17.36 | $22.33 | 407,755 | — | — |
| 1976-03-16 | $17.63 | $22.67 | 182,890 | — | — |
| 1976-03-15 | $17.66 | $22.70 | 155,478 | — | — |
| 1976-03-12 | $18.07 | $23.23 | 246,709 | — | — |
| 1976-03-11 | $18.30 | $23.53 | 222,295 | — | — |
| 1976-03-10 | $18.50 | $23.79 | 173,039 | — | — |
| 1976-03-09 | $18.47 | $23.75 | 254,847 | — | — |
| 1976-03-08 | $18.27 | $23.49 | 331,943 | — | — |
| 1976-03-05 | $17.95 | $23.08 | 174,752 | — | — |
| 1976-03-04 | $17.83 | $22.93 | 407,326 | — | — |
| 1976-03-03 | $17.74 | $22.82 | 318,665 | — | — |
| 1976-03-02 | $17.69 | $22.74 | 139,630 | — | — |
| 1976-03-01 | $17.36 | $22.33 | 327,232 | — | — |
| 1976-02-27 | $17.28 | $22.22 | 274,121 | — | — |
| 1976-02-26 | $17.80 | $22.89 | 469,003 | — | — |
| 1976-02-25 | $18.24 | $23.45 | 259,986 | — | — |
| 1976-02-24 | $18.27 | $23.49 | 334,085 | — | — |
| 1976-02-23 | $17.86 | $22.97 | 271,551 | — | — |
| 1976-02-20 | $17.86 | $22.97 | 251,420 | — | — |
| 1976-02-19 | $17.69 | $22.74 | 381,199 | — | — |
| 1976-02-18 | $16.96 | $21.80 | 442,876 | — | — |
| 1976-02-17 | $16.87 | $21.54 | 268,124 | — | — |
| 1976-02-13 | $16.93 | $21.62 | 233,859 | — | — |
| 1976-02-12 | $17.22 | $21.99 | 132,777 | — | — |
| 1976-02-11 | $17.22 | $21.99 | 301,104 | — | — |
| 1976-02-10 | $17.04 | $21.76 | 358,498 | — | — |
| 1976-02-09 | $16.49 | $21.06 | 260,843 | — | — |
| 1976-02-06 | $16.37 | $20.91 | 340,509 | — | — |
| 1976-02-05 | $16.84 | $21.50 | 361,497 | — | — |
| 1976-02-04 | $16.93 | $21.62 | 245,852 | — | — |
| 1976-02-03 | $16.58 | $21.17 | 363,638 | — | — |
| 1976-02-02 | $16.58 | $21.17 | 255,703 | — | — |
| 1976-01-30 | $16.49 | $21.06 | 388,052 | — | — |
| 1976-01-29 | $16.20 | $20.68 | 522,114 | — | — |
| 1976-01-28 | $15.76 | $20.12 | 137,060 | — | — |
| 1976-01-27 | $15.99 | $20.42 | 386,767 | — | — |
| 1976-01-26 | $16.05 | $20.50 | 373,918 | — | — |
| 1976-01-23 | $15.99 | $20.42 | 315,667 | — | — |
| 1976-01-22 | $15.96 | $20.39 | 215,442 | — | — |
| 1976-01-21 | $16.08 | $20.53 | 452,299 | — | — |
| 1976-01-20 | $16.17 | $20.65 | 429,170 | — | — |
| 1976-01-19 | $15.79 | $20.16 | 315,667 | — | — |
| 1976-01-16 | $15.29 | $19.53 | 328,945 | — | — |
| 1976-01-15 | $14.85 | $18.97 | 348,647 | — | — |
| 1976-01-14 | $15.00 | $19.16 | 469,003 | — | — |
| 1976-01-13 | $14.56 | $18.60 | 512,691 | — | — |
| 1976-01-12 | $14.50 | $18.52 | 507,123 | — | — |
| 1976-01-09 | $14.27 | $18.22 | 213,300 | — | — |
| 1976-01-08 | $14.21 | $18.15 | 429,599 | — | — |
| 1976-01-07 | $14.07 | $17.96 | 281,402 | — | — |
| 1976-01-06 | $13.95 | $17.81 | 275,406 | — | — |
| 1976-01-05 | $13.80 | $17.63 | 137,917 | — | — |
| 1976-01-02 | $13.60 | $17.37 | 152,908 | — | — |