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 | $0.82 | $0.95 | 2,217,600 | — | — |
| 1976-12-30 | $0.82 | $0.94 | 2,409,600 | — | — |
| 1976-12-29 | $0.82 | $0.94 | 3,744,000 | — | — |
| 1976-12-28 | $0.83 | $0.95 | 3,552,000 | — | — |
| 1976-12-27 | $0.82 | $0.94 | 5,673,600 | — | — |
| 1976-12-23 | $0.81 | $0.94 | 4,790,400 | — | — |
| 1976-12-22 | $0.80 | $0.93 | 8,764,800 | — | — |
| 1976-12-21 | $0.78 | $0.90 | 7,430,400 | — | — |
| 1976-12-20 | $0.77 | $0.88 | 9,936,000 | — | — |
| 1976-12-17 | $0.78 | $0.90 | 3,820,800 | — | — |
| 1976-12-16 | $0.79 | $0.91 | 5,356,800 | — | — |
| 1976-12-15 | $0.79 | $0.91 | 7,056,000 | — | — |
| 1976-12-14 | $0.80 | $0.92 | 5,155,200 | — | — |
| 1976-12-13 | $0.79 | $0.91 | 3,187,200 | — | — |
| 1976-12-10 | $0.79 | $0.91 | 8,832,000 | — | — |
| 1976-12-09 | $0.80 | $0.92 | 6,528,000 | — | — |
| 1976-12-08 | $0.81 | $0.93 | 6,336,000 | — | — |
| 1976-12-07 | $0.80 | $0.92 | 4,012,800 | — | — |
| 1976-12-06 | $0.81 | $0.93 | 3,273,600 | — | — |
| 1976-12-03 | $0.82 | $0.94 | 4,368,000 | — | — |
| 1976-12-02 | $0.82 | $0.95 | 2,179,200 | — | — |
| 1976-12-01 | $0.82 | $0.95 | 2,294,400 | — | — |
| 1976-11-30 | $0.82 | $0.95 | 2,140,800 | — | — |
| 1976-11-29 | $0.83 | $0.96 | 1,152,000 | — | — |
| 1976-11-26 | $0.85 | $0.98 | 2,563,200 | — | — |
| 1976-11-24 | $0.84 | $0.97 | 3,820,800 | — | — |
| 1976-11-23 | $0.83 | $0.95 | 3,139,200 | — | — |
| 1976-11-22 | $0.83 | $0.95 | 3,408,000 | — | — |
| 1976-11-19 | $0.82 | $0.94 | 3,225,600 | — | — |
| 1976-11-18 | $0.83 | $0.95 | 2,870,400 | — | — |
| 1976-11-17 | $0.82 | $0.94 | 3,206,400 | — | — |
| 1976-11-16 | $0.81 | $0.93 | 3,024,000 | — | — |
| 1976-11-15 | $0.82 | $0.93 | 3,052,800 | — | — |
| 1976-11-12 | $0.80 | $0.92 | 3,187,200 | — | — |
| 1976-11-11 | $0.81 | $0.93 | 2,092,800 | — | — |
| 1976-11-10 | $0.80 | $0.91 | 5,020,800 | — | — |
| 1976-11-09 | $0.81 | $0.92 | 5,280,000 | — | — |
| 1976-11-08 | $0.81 | $0.92 | 6,067,200 | — | — |
| 1976-11-05 | $0.81 | $0.93 | 10,108,800 | — | — |
| 1976-11-04 | $0.84 | $0.96 | 2,198,400 | — | — |
| 1976-11-03 | $0.85 | $0.97 | 4,032,000 | — | — |
| 1976-11-01 | $0.86 | $0.98 | 1,968,000 | — | — |
| 1976-10-29 | $0.86 | $0.98 | 2,208,000 | — | — |
| 1976-10-28 | $0.85 | $0.97 | 2,150,400 | — | — |
| 1976-10-27 | $0.85 | $0.98 | 3,187,200 | — | — |
| 1976-10-26 | $0.84 | $0.96 | 2,870,400 | — | — |
| 1976-10-25 | $0.84 | $0.96 | 2,505,600 | — | — |
| 1976-10-22 | $0.84 | $0.96 | 2,668,800 | — | — |
| 1976-10-21 | $0.84 | $0.96 | 1,948,800 | — | — |
| 1976-10-20 | $0.85 | $0.97 | 2,380,800 | — | — |
| 1976-10-19 | $0.85 | $0.97 | 2,419,200 | — | — |
| 1976-10-18 | $0.85 | $0.97 | 3,235,200 | — | — |
| 1976-10-15 | $0.84 | $0.96 | 6,633,600 | — | — |
| 1976-10-14 | $0.84 | $0.96 | 4,070,400 | — | — |
| 1976-10-13 | $0.87 | $1.00 | 7,555,200 | — | — |
| 1976-10-12 | $0.88 | $1.00 | 2,236,800 | — | — |
| 1976-10-11 | $0.89 | $1.02 | 1,910,400 | — | — |
| 1976-10-08 | $0.89 | $1.02 | 2,572,800 | — | — |
| 1976-10-07 | $0.89 | $1.02 | 3,388,800 | — | — |
| 1976-10-06 | $0.88 | $1.01 | 2,323,200 | — | — |
| 1976-10-05 | $0.88 | $1.01 | 2,188,800 | — | — |
| 1976-10-04 | $0.88 | $1.00 | 4,502,400 | — | — |
| 1976-10-01 | $0.88 | $1.01 | 4,732,800 | — | — |
| 1976-09-30 | $0.89 | $1.02 | 2,140,800 | — | — |
| 1976-09-29 | $0.89 | $1.02 | 1,516,800 | — | — |
| 1976-09-28 | $0.90 | $1.03 | 2,400,000 | — | — |
| 1976-09-27 | $0.91 | $1.04 | 1,190,400 | — | — |
| 1976-09-24 | $0.90 | $1.03 | 3,244,800 | — | — |
| 1976-09-23 | $0.92 | $1.05 | 5,030,400 | — | — |
| 1976-09-22 | $0.93 | $1.06 | 4,934,400 | — | — |
| 1976-09-21 | $0.91 | $1.04 | 3,340,800 | — | — |
| 1976-09-20 | $0.91 | $1.04 | 2,352,000 | — | — |
| 1976-09-17 | $0.92 | $1.05 | 2,976,000 | — | — |
| 1976-09-16 | $0.90 | $1.03 | 2,035,200 | — | — |
| 1976-09-15 | $0.89 | $1.02 | 1,968,000 | — | — |
| 1976-09-14 | $0.89 | $1.02 | 1,737,600 | — | — |
| 1976-09-13 | $0.89 | $1.02 | 1,737,600 | — | — |
| 1976-09-10 | $0.90 | $1.03 | 2,668,800 | — | — |
| 1976-09-09 | $0.90 | $1.03 | 1,843,200 | — | — |
| 1976-09-08 | $0.92 | $1.05 | 3,312,000 | — | — |
| 1976-09-07 | $0.92 | $1.04 | 2,131,200 | — | — |
| 1976-09-03 | $0.91 | $1.03 | 1,593,600 | — | — |
| 1976-09-02 | $0.90 | $1.03 | 2,409,600 | — | — |
| 1976-09-01 | $0.91 | $1.03 | 1,939,200 | — | — |
| 1976-08-31 | $0.90 | $1.02 | 2,860,800 | — | — |
| 1976-08-30 | $0.89 | $1.00 | 1,776,000 | — | — |
| 1976-08-27 | $0.88 | $1.00 | 1,084,800 | — | — |
| 1976-08-26 | $0.88 | $1.00 | 2,505,600 | — | — |
| 1976-08-25 | $0.89 | $1.01 | 3,235,200 | — | — |
| 1976-08-24 | $0.88 | $1.00 | 2,976,000 | — | — |
| 1976-08-23 | $0.89 | $1.01 | 5,212,800 | — | — |
| 1976-08-20 | $0.91 | $1.03 | 2,400,000 | — | — |
| 1976-08-19 | $0.91 | $1.04 | 2,620,800 | — | — |
| 1976-08-18 | $0.92 | $1.04 | 3,408,000 | — | — |
| 1976-08-17 | $0.91 | $1.04 | 3,350,400 | — | — |
| 1976-08-16 | $0.91 | $1.04 | 4,262,400 | — | — |
| 1976-08-13 | $0.91 | $1.04 | 2,467,200 | — | — |
| 1976-08-12 | $0.91 | $1.03 | 2,726,400 | — | — |
| 1976-08-11 | $0.90 | $1.03 | 3,648,000 | — | — |
| 1976-08-10 | $0.90 | $1.02 | 1,929,600 | — | — |
| 1976-08-09 | $0.89 | $1.01 | 2,352,000 | — | — |
| 1976-08-06 | $0.90 | $1.03 | 1,478,400 | — | — |
| 1976-08-05 | $0.91 | $1.03 | 2,668,800 | — | — |
| 1976-08-04 | $0.92 | $1.05 | 4,272,000 | — | — |
| 1976-08-03 | $0.92 | $1.05 | 3,206,400 | — | — |
| 1976-08-02 | $0.91 | $1.03 | 1,324,800 | — | — |
| 1976-07-30 | $0.90 | $1.03 | 2,179,200 | — | — |
| 1976-07-29 | $0.90 | $1.03 | 1,833,600 | — | — |
| 1976-07-28 | $0.90 | $1.02 | 2,640,000 | — | — |
| 1976-07-27 | $0.90 | $1.02 | 2,275,200 | — | — |
| 1976-07-26 | $0.90 | $1.02 | 2,985,600 | — | — |
| 1976-07-23 | $0.89 | $1.01 | 2,620,800 | — | — |
| 1976-07-22 | $0.88 | $1.00 | 2,966,400 | — | — |
| 1976-07-21 | $0.88 | $1.00 | 2,352,000 | — | — |
| 1976-07-20 | $0.88 | $1.00 | 1,670,400 | — | — |
| 1976-07-19 | $0.89 | $1.01 | 2,352,000 | — | — |
| 1976-07-16 | $0.90 | $1.02 | 1,689,600 | — | — |
| 1976-07-15 | $0.91 | $1.03 | 1,488,000 | — | — |
| 1976-07-14 | $0.91 | $1.03 | 4,454,400 | — | — |
| 1976-07-13 | $0.91 | $1.03 | 3,177,600 | — | — |
| 1976-07-12 | $0.92 | $1.04 | 4,300,800 | — | — |
| 1976-07-09 | $0.90 | $1.02 | 2,601,600 | — | — |
| 1976-07-08 | $0.88 | $0.99 | 3,782,400 | — | — |
| 1976-07-07 | $0.87 | $0.99 | 1,833,600 | — | — |
| 1976-07-06 | $0.86 | $0.98 | 3,715,200 | — | — |
| 1976-07-02 | $0.87 | $0.99 | 2,371,200 | — | — |
| 1976-07-01 | $0.87 | $0.99 | 1,939,200 | — | — |
| 1976-06-30 | $0.88 | $0.99 | 3,340,800 | — | — |
| 1976-06-29 | $0.86 | $0.98 | 3,830,400 | — | — |
| 1976-06-28 | $0.84 | $0.96 | 3,667,200 | — | — |
| 1976-06-25 | $0.85 | $0.96 | 2,054,400 | — | — |
| 1976-06-24 | $0.85 | $0.96 | 3,427,200 | — | — |
| 1976-06-23 | $0.83 | $0.95 | 2,956,800 | — | — |
| 1976-06-22 | $0.84 | $0.95 | 2,169,600 | — | — |
| 1976-06-21 | $0.85 | $0.96 | 3,657,600 | — | — |
| 1976-06-18 | $0.85 | $0.97 | 3,926,400 | — | — |
| 1976-06-17 | $0.86 | $0.98 | 4,886,400 | — | — |
| 1976-06-16 | $0.85 | $0.96 | 4,473,600 | — | — |
| 1976-06-15 | $0.85 | $0.96 | 3,724,800 | — | — |
| 1976-06-14 | $0.85 | $0.96 | 6,470,400 | — | — |
| 1976-06-11 | $0.84 | $0.95 | 6,240,000 | — | — |
| 1976-06-10 | $0.83 | $0.94 | 4,512,000 | — | — |
| 1976-06-09 | $0.82 | $0.93 | 3,686,400 | — | — |
| 1976-06-08 | $0.82 | $0.93 | 5,126,400 | — | — |
| 1976-06-07 | $0.81 | $0.91 | 3,590,400 | — | — |
| 1976-06-04 | $0.81 | $0.91 | 2,419,200 | — | — |
| 1976-06-03 | $0.82 | $0.92 | 5,539,200 | — | — |
| 1976-06-02 | $0.82 | $0.93 | 3,436,800 | — | — |
| 1976-06-01 | $0.84 | $0.94 | 2,006,400 | — | — |
| 1976-05-28 | $0.85 | $0.95 | 3,648,000 | — | — |
| 1976-05-27 | $0.84 | $0.94 | 5,318,400 | — | — |
| 1976-05-26 | $0.84 | $0.94 | 2,688,000 | — | — |
| 1976-05-25 | $0.84 | $0.94 | 4,588,800 | — | — |
| 1976-05-24 | $0.83 | $0.94 | 3,331,200 | — | — |
| 1976-05-21 | $0.83 | $0.94 | 3,062,400 | — | — |
| 1976-05-20 | $0.85 | $0.96 | 3,465,600 | — | — |
| 1976-05-19 | $0.86 | $0.97 | 1,977,600 | — | — |
| 1976-05-18 | $0.85 | $0.96 | 3,984,000 | — | — |
| 1976-05-17 | $0.85 | $0.95 | 2,659,200 | — | — |
| 1976-05-14 | $0.85 | $0.96 | 2,563,200 | — | — |
| 1976-05-13 | $0.87 | $0.97 | 1,737,600 | — | — |
| 1976-05-12 | $0.86 | $0.97 | 3,052,800 | — | — |
| 1976-05-11 | $0.88 | $0.99 | 3,129,600 | — | — |
| 1976-05-10 | $0.88 | $0.99 | 4,310,400 | — | — |
| 1976-05-07 | $0.89 | $1.00 | 2,774,400 | — | — |
| 1976-05-06 | $0.87 | $0.98 | 2,553,600 | — | — |
| 1976-05-05 | $0.86 | $0.97 | 2,563,200 | — | — |
| 1976-05-04 | $0.86 | $0.97 | 4,166,400 | — | — |
| 1976-05-03 | $0.86 | $0.96 | 3,580,800 | — | — |
| 1976-04-30 | $0.86 | $0.97 | 1,795,200 | — | — |
| 1976-04-29 | $0.87 | $0.98 | 2,160,000 | — | — |
| 1976-04-28 | $0.88 | $0.98 | 3,388,800 | — | — |
| 1976-04-27 | $0.88 | $0.99 | 2,419,200 | — | — |
| 1976-04-26 | $0.89 | $1.00 | 3,292,800 | — | — |
| 1976-04-23 | $0.89 | $1.00 | 5,193,600 | — | — |
| 1976-04-22 | $0.91 | $1.03 | 3,235,200 | — | — |
| 1976-04-21 | $0.92 | $1.03 | 4,012,800 | — | — |
| 1976-04-20 | $0.89 | $1.00 | 5,616,000 | — | — |
| 1976-04-19 | $0.88 | $0.99 | 2,697,600 | — | — |
| 1976-04-15 | $0.88 | $0.99 | 1,372,800 | — | — |
| 1976-04-14 | $0.88 | $0.99 | 2,054,400 | — | — |
| 1976-04-13 | $0.88 | $0.99 | 4,233,600 | — | — |
| 1976-04-12 | $0.88 | $0.99 | 3,196,800 | — | — |
| 1976-04-09 | $0.88 | $0.99 | 1,900,800 | — | — |
| 1976-04-08 | $0.88 | $0.98 | 4,521,600 | — | — |
| 1976-04-07 | $0.88 | $0.99 | 4,176,000 | — | — |
| 1976-04-06 | $0.91 | $1.02 | 3,772,800 | — | — |
| 1976-04-05 | $0.90 | $1.02 | 2,140,800 | — | — |
| 1976-04-02 | $0.91 | $1.02 | 2,976,000 | — | — |
| 1976-04-01 | $0.91 | $1.02 | 3,427,200 | — | — |
| 1976-03-31 | $0.92 | $1.03 | 2,928,000 | — | — |
| 1976-03-30 | $0.90 | $1.02 | 1,929,600 | — | — |
| 1976-03-29 | $0.91 | $1.03 | 2,380,800 | — | — |
| 1976-03-26 | $0.92 | $1.03 | 1,488,000 | — | — |
| 1976-03-25 | $0.90 | $1.02 | 2,640,000 | — | — |
| 1976-03-24 | $0.91 | $1.03 | 3,964,800 | — | — |
| 1976-03-23 | $0.90 | $1.01 | 5,203,200 | — | — |
| 1976-03-22 | $0.90 | $1.01 | 2,822,400 | — | — |
| 1976-03-19 | $0.89 | $1.00 | 3,955,200 | — | — |
| 1976-03-18 | $0.90 | $1.01 | 2,784,000 | — | — |
| 1976-03-17 | $0.90 | $1.02 | 2,745,600 | — | — |
| 1976-03-16 | $0.90 | $1.01 | 2,352,000 | — | — |
| 1976-03-15 | $0.89 | $1.00 | 1,814,400 | — | — |
| 1976-03-12 | $0.90 | $1.01 | 3,436,800 | — | — |
| 1976-03-11 | $0.90 | $1.01 | 3,955,200 | — | — |
| 1976-03-10 | $0.90 | $1.01 | 1,852,800 | — | — |
| 1976-03-09 | $0.90 | $1.00 | 3,907,200 | — | — |
| 1976-03-08 | $0.92 | $1.02 | 3,129,600 | — | — |
| 1976-03-05 | $0.88 | $0.98 | 3,868,800 | — | — |
| 1976-03-04 | $0.89 | $0.99 | 2,208,000 | — | — |
| 1976-03-03 | $0.91 | $1.01 | 6,960,000 | — | — |
| 1976-03-02 | $0.91 | $1.01 | 4,540,800 | — | — |
| 1976-03-01 | $0.90 | $1.01 | 2,995,200 | — | — |
| 1976-02-27 | $0.88 | $0.98 | 4,012,800 | — | — |
| 1976-02-26 | $0.88 | $0.99 | 4,444,800 | — | — |
| 1976-02-25 | $0.91 | $1.02 | 3,926,400 | — | — |
| 1976-02-24 | $0.93 | $1.04 | 4,214,400 | — | — |
| 1976-02-23 | $0.93 | $1.04 | 2,860,800 | — | — |
| 1976-02-20 | $0.93 | $1.04 | 6,441,600 | — | — |
| 1976-02-19 | $0.92 | $1.03 | 4,723,200 | — | — |
| 1976-02-18 | $0.89 | $1.00 | 3,724,800 | — | — |
| 1976-02-17 | $0.90 | $1.00 | 4,281,600 | — | — |
| 1976-02-13 | $0.90 | $1.01 | 2,793,600 | — | — |
| 1976-02-12 | $0.91 | $1.02 | 2,150,400 | — | — |
| 1976-02-11 | $0.93 | $1.04 | 2,534,400 | — | — |
| 1976-02-10 | $0.94 | $1.05 | 1,872,000 | — | — |
| 1976-02-09 | $0.94 | $1.05 | 4,089,600 | — | — |
| 1976-02-06 | $0.93 | $1.04 | 4,118,400 | — | — |
| 1976-02-05 | $0.93 | $1.04 | 3,897,600 | — | — |
| 1976-02-04 | $0.95 | $1.06 | 2,476,800 | — | — |
| 1976-02-03 | $0.96 | $1.07 | 4,310,400 | — | — |
| 1976-02-02 | $0.96 | $1.07 | 2,889,600 | — | — |
| 1976-01-30 | $0.97 | $1.08 | 5,020,800 | — | — |
| 1976-01-29 | $0.98 | $1.09 | 2,764,800 | — | — |
| 1976-01-28 | $0.94 | $1.05 | 2,832,000 | — | — |
| 1976-01-27 | $0.95 | $1.06 | 4,540,800 | — | — |
| 1976-01-26 | $0.97 | $1.09 | 6,067,200 | — | — |
| 1976-01-23 | $0.96 | $1.08 | 4,252,800 | — | — |
| 1976-01-22 | $0.94 | $1.05 | 2,611,200 | — | — |
| 1976-01-21 | $0.93 | $1.04 | 4,300,800 | — | — |
| 1976-01-20 | $0.94 | $1.05 | 2,582,400 | — | — |
| 1976-01-19 | $0.95 | $1.06 | 3,878,400 | — | — |
| 1976-01-16 | $0.94 | $1.05 | 2,784,000 | — | — |
| 1976-01-15 | $0.92 | $1.03 | 2,524,800 | — | — |
| 1976-01-14 | $0.94 | $1.05 | 4,291,200 | — | — |
| 1976-01-13 | $0.93 | $1.04 | 6,940,800 | — | — |
| 1976-01-12 | $0.93 | $1.04 | 2,880,000 | — | — |
| 1976-01-09 | $0.92 | $1.03 | 2,371,200 | — | — |
| 1976-01-08 | $0.90 | $1.01 | 2,889,600 | — | — |
| 1976-01-07 | $0.90 | $1.00 | 4,656,000 | — | — |
| 1976-01-06 | $0.90 | $1.01 | 3,936,000 | — | — |
| 1976-01-05 | $0.89 | $1.00 | 2,236,800 | — | — |
| 1976-01-02 | $0.87 | $0.97 | 1,305,600 | — | — |