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 | $0.75 | $1.11 | 256,000 | — | — |
| 1976-12-30 | $0.74 | $1.10 | 316,800 | — | — |
| 1976-12-29 | $0.73 | $1.08 | 966,400 | — | — |
| 1976-12-28 | $0.73 | $1.08 | 1,043,200 | — | — |
| 1976-12-27 | $0.74 | $1.10 | 1,011,200 | — | — |
| 1976-12-23 | $0.73 | $1.09 | 822,400 | — | — |
| 1976-12-22 | $0.75 | $1.11 | 332,800 | — | — |
| 1976-12-21 | $0.75 | $1.12 | 1,430,400 | — | — |
| 1976-12-20 | $0.75 | $1.11 | 284,800 | — | — |
| 1976-12-17 | $0.74 | $1.10 | 224,000 | — | — |
| 1976-12-16 | $0.75 | $1.11 | 153,600 | — | — |
| 1976-12-15 | $0.76 | $1.14 | 224,000 | — | — |
| 1976-12-14 | $0.76 | $1.13 | 441,600 | — | — |
| 1976-12-13 | $0.77 | $1.14 | 150,400 | — | — |
| 1976-12-10 | $0.76 | $1.14 | 588,800 | — | — |
| 1976-12-09 | $0.77 | $1.15 | 451,200 | — | — |
| 1976-12-08 | $0.77 | $1.15 | 256,000 | — | — |
| 1976-12-07 | $0.77 | $1.14 | 246,400 | — | — |
| 1976-12-06 | $0.77 | $1.15 | 1,273,600 | — | — |
| 1976-12-03 | $0.74 | $1.11 | 806,400 | — | — |
| 1976-12-02 | $0.73 | $1.10 | 92,800 | — | — |
| 1976-12-01 | $0.73 | $1.09 | 256,000 | — | — |
| 1976-11-30 | $0.73 | $1.08 | 172,800 | — | — |
| 1976-11-29 | $0.73 | $1.09 | 134,400 | — | — |
| 1976-11-26 | $0.72 | $1.08 | 32,000 | — | — |
| 1976-11-24 | $0.72 | $1.08 | 160,000 | — | — |
| 1976-11-23 | $0.73 | $1.08 | 361,600 | — | — |
| 1976-11-22 | $0.72 | $1.07 | 233,600 | — | — |
| 1976-11-19 | $0.72 | $1.07 | 131,200 | — | — |
| 1976-11-18 | $0.71 | $1.07 | 188,800 | — | — |
| 1976-11-17 | $0.71 | $1.06 | 169,600 | — | — |
| 1976-11-16 | $0.71 | $1.05 | 227,200 | — | — |
| 1976-11-15 | $0.70 | $1.04 | 112,000 | — | — |
| 1976-11-12 | $0.70 | $1.04 | 112,000 | — | — |
| 1976-11-11 | $0.69 | $1.03 | 121,600 | — | — |
| 1976-11-10 | $0.68 | $1.01 | 185,600 | — | — |
| 1976-11-09 | $0.68 | $1.01 | 454,400 | — | — |
| 1976-11-08 | $0.67 | $1.00 | 134,400 | — | — |
| 1976-11-05 | $0.69 | $1.03 | 131,200 | — | — |
| 1976-11-04 | $0.71 | $1.07 | 156,800 | — | — |
| 1976-11-03 | $0.71 | $1.07 | 332,800 | — | — |
| 1976-11-01 | $0.71 | $1.07 | 188,800 | — | — |
| 1976-10-29 | $0.72 | $1.07 | 169,600 | — | — |
| 1976-10-28 | $0.71 | $1.06 | 345,600 | — | — |
| 1976-10-27 | $0.73 | $1.09 | 326,400 | — | — |
| 1976-10-26 | $0.73 | $1.08 | 262,400 | — | — |
| 1976-10-25 | $0.73 | $1.10 | 204,800 | — | — |
| 1976-10-22 | $0.77 | $1.13 | 224,000 | — | — |
| 1976-10-21 | $0.77 | $1.13 | 320,000 | — | — |
| 1976-10-20 | $0.75 | $1.10 | 262,400 | — | — |
| 1976-10-19 | $0.75 | $1.10 | 464,000 | — | — |
| 1976-10-18 | $0.76 | $1.11 | 374,400 | — | — |
| 1976-10-15 | $0.73 | $1.07 | 169,600 | — | — |
| 1976-10-14 | $0.74 | $1.09 | 211,200 | — | — |
| 1976-10-13 | $0.75 | $1.10 | 211,200 | — | — |
| 1976-10-12 | $0.74 | $1.09 | 243,200 | — | — |
| 1976-10-11 | $0.75 | $1.10 | 291,200 | — | — |
| 1976-10-08 | $0.75 | $1.10 | 208,000 | — | — |
| 1976-10-07 | $0.75 | $1.10 | 220,800 | — | — |
| 1976-10-06 | $0.72 | $1.06 | 355,200 | — | — |
| 1976-10-05 | $0.72 | $1.06 | 355,200 | — | — |
| 1976-10-04 | $0.72 | $1.06 | 355,200 | — | — |
| 1976-10-01 | $0.73 | $1.07 | 227,200 | — | — |
| 1976-09-30 | $0.74 | $1.09 | 179,200 | — | — |
| 1976-09-29 | $0.74 | $1.09 | 163,200 | — | — |
| 1976-09-28 | $0.76 | $1.11 | 435,200 | — | — |
| 1976-09-27 | $0.75 | $1.11 | 243,200 | — | — |
| 1976-09-24 | $0.75 | $1.10 | 163,200 | — | — |
| 1976-09-23 | $0.76 | $1.11 | 281,600 | — | — |
| 1976-09-22 | $0.76 | $1.12 | 518,400 | — | — |
| 1976-09-21 | $0.77 | $1.13 | 3,209,600 | — | — |
| 1976-09-20 | $0.77 | $1.14 | 1,120,000 | — | — |
| 1976-09-17 | $0.75 | $1.11 | 1,059,200 | — | — |
| 1976-09-16 | $0.74 | $1.09 | 460,800 | — | — |
| 1976-09-15 | $0.73 | $1.07 | 300,800 | — | — |
| 1976-09-14 | $0.73 | $1.08 | 441,600 | — | — |
| 1976-09-13 | $0.73 | $1.08 | 220,800 | — | — |
| 1976-09-10 | $0.74 | $1.09 | 121,600 | — | — |
| 1976-09-09 | $0.74 | $1.09 | 198,400 | — | — |
| 1976-09-08 | $0.75 | $1.10 | 473,600 | — | — |
| 1976-09-07 | $0.74 | $1.09 | 694,400 | — | — |
| 1976-09-03 | $0.72 | $1.06 | 89,600 | — | — |
| 1976-09-02 | $0.74 | $1.09 | 272,000 | — | — |
| 1976-09-01 | $0.74 | $1.09 | 124,800 | — | — |
| 1976-08-31 | $0.74 | $1.09 | 150,400 | — | — |
| 1976-08-30 | $0.74 | $1.09 | 268,800 | — | — |
| 1976-08-27 | $0.74 | $1.09 | 224,000 | — | — |
| 1976-08-26 | $0.75 | $1.10 | 1,180,800 | — | — |
| 1976-08-25 | $0.73 | $1.07 | 710,400 | — | — |
| 1976-08-24 | $0.73 | $1.07 | 582,400 | — | — |
| 1976-08-23 | $0.72 | $1.06 | 480,000 | — | — |
| 1976-08-20 | $0.72 | $1.06 | 489,600 | — | — |
| 1976-08-19 | $0.73 | $1.08 | 505,600 | — | — |
| 1976-08-18 | $0.75 | $1.10 | 352,000 | — | — |
| 1976-08-17 | $0.75 | $1.10 | 451,200 | — | — |
| 1976-08-16 | $0.75 | $1.11 | 585,600 | — | — |
| 1976-08-13 | $0.75 | $1.11 | 444,800 | — | — |
| 1976-08-12 | $0.76 | $1.11 | 636,800 | — | — |
| 1976-08-11 | $0.77 | $1.13 | 1,209,600 | — | — |
| 1976-08-10 | $0.75 | $1.10 | 1,632,000 | — | — |
| 1976-08-09 | $0.74 | $1.09 | 1,139,200 | — | — |
| 1976-08-06 | $0.74 | $1.09 | 544,000 | — | — |
| 1976-08-05 | $0.75 | $1.10 | 1,984,000 | — | — |
| 1976-08-04 | $0.74 | $1.09 | 819,200 | — | — |
| 1976-08-03 | $0.73 | $1.08 | 8,425,600 | — | — |
| 1976-08-02 | $0.70 | $1.03 | 249,600 | — | — |
| 1976-07-30 | $0.70 | $1.02 | 572,800 | — | — |
| 1976-07-29 | $0.69 | $1.02 | 1,436,800 | — | — |
| 1976-07-28 | $0.68 | $1.00 | 96,000 | — | — |
| 1976-07-27 | $0.68 | $1.00 | 278,400 | — | — |
| 1976-07-26 | $0.68 | $1.00 | 361,600 | — | — |
| 1976-07-23 | $0.69 | $1.00 | 262,400 | — | — |
| 1976-07-22 | $0.69 | $1.00 | 457,600 | — | — |
| 1976-07-21 | $0.69 | $1.00 | 489,600 | — | — |
| 1976-07-20 | $0.70 | $1.01 | 492,800 | — | — |
| 1976-07-19 | $0.68 | $0.99 | 377,600 | — | — |
| 1976-07-16 | $0.69 | $1.00 | 352,000 | — | — |
| 1976-07-15 | $0.69 | $1.00 | 582,400 | — | — |
| 1976-07-14 | $0.69 | $1.00 | 1,027,200 | — | — |
| 1976-07-13 | $0.69 | $1.00 | 544,000 | — | — |
| 1976-07-12 | $0.68 | $0.98 | 793,600 | — | — |
| 1976-07-09 | $0.66 | $0.96 | 934,400 | — | — |
| 1976-07-08 | $0.65 | $0.94 | 460,800 | — | — |
| 1976-07-07 | $0.64 | $0.92 | 156,800 | — | — |
| 1976-07-06 | $0.63 | $0.92 | 195,200 | — | — |
| 1976-07-02 | $0.63 | $0.92 | 268,800 | — | — |
| 1976-07-01 | $0.63 | $0.92 | 2,499,200 | — | — |
| 1976-06-30 | $0.61 | $0.89 | 374,400 | — | — |
| 1976-06-29 | $0.60 | $0.87 | 121,600 | — | — |
| 1976-06-28 | $0.60 | $0.87 | 182,400 | — | — |
| 1976-06-25 | $0.61 | $0.88 | 169,600 | — | — |
| 1976-06-24 | $0.59 | $0.86 | 230,400 | — | — |
| 1976-06-23 | $0.59 | $0.85 | 163,200 | — | — |
| 1976-06-22 | $0.59 | $0.86 | 204,800 | — | — |
| 1976-06-21 | $0.60 | $0.87 | 128,000 | — | — |
| 1976-06-18 | $0.59 | $0.86 | 265,600 | — | — |
| 1976-06-17 | $0.60 | $0.87 | 326,400 | — | — |
| 1976-06-16 | $0.59 | $0.85 | 198,400 | — | — |
| 1976-06-15 | $0.59 | $0.86 | 172,800 | — | — |
| 1976-06-14 | $0.60 | $0.87 | 204,800 | — | — |
| 1976-06-11 | $0.60 | $0.87 | 198,400 | — | — |
| 1976-06-10 | $0.58 | $0.84 | 163,200 | — | — |
| 1976-06-09 | $0.58 | $0.84 | 128,000 | — | — |
| 1976-06-08 | $0.57 | $0.83 | 124,800 | — | — |
| 1976-06-07 | $0.57 | $0.83 | 268,800 | — | — |
| 1976-06-04 | $0.57 | $0.83 | 252,800 | — | — |
| 1976-06-03 | $0.57 | $0.83 | 153,600 | — | — |
| 1976-06-02 | $0.57 | $0.83 | 246,400 | — | — |
| 1976-06-01 | $0.57 | $0.83 | 131,200 | — | — |
| 1976-05-28 | $0.57 | $0.83 | 176,000 | — | — |
| 1976-05-27 | $0.57 | $0.83 | 166,400 | — | — |
| 1976-05-26 | $0.58 | $0.84 | 163,200 | — | — |
| 1976-05-25 | $0.58 | $0.84 | 208,000 | — | — |
| 1976-05-24 | $0.59 | $0.85 | 265,600 | — | — |
| 1976-05-21 | $0.59 | $0.85 | 144,000 | — | — |
| 1976-05-20 | $0.59 | $0.86 | 227,200 | — | — |
| 1976-05-19 | $0.59 | $0.86 | 233,600 | — | — |
| 1976-05-18 | $0.60 | $0.87 | 380,800 | — | — |
| 1976-05-17 | $0.61 | $0.88 | 598,400 | — | — |
| 1976-05-14 | $0.60 | $0.87 | 236,800 | — | — |
| 1976-05-13 | $0.61 | $0.88 | 1,184,000 | — | — |
| 1976-05-12 | $0.62 | $0.89 | 214,400 | — | — |
| 1976-05-11 | $0.61 | $0.89 | 310,400 | — | — |
| 1976-05-10 | $0.61 | $0.88 | 323,200 | — | — |
| 1976-05-07 | $0.60 | $0.87 | 256,000 | — | — |
| 1976-05-06 | $0.59 | $0.85 | 169,600 | — | — |
| 1976-05-05 | $0.59 | $0.86 | 208,000 | — | — |
| 1976-05-04 | $0.59 | $0.85 | 310,400 | — | — |
| 1976-05-03 | $0.59 | $0.85 | 220,800 | — | — |
| 1976-04-30 | $0.59 | $0.85 | 124,800 | — | — |
| 1976-04-29 | $0.58 | $0.84 | 256,000 | — | — |
| 1976-04-28 | $0.59 | $0.86 | 185,600 | — | — |
| 1976-04-27 | $0.59 | $0.85 | 364,800 | — | — |
| 1976-04-26 | $0.59 | $0.86 | 201,600 | — | — |
| 1976-04-23 | $0.59 | $0.86 | 304,000 | — | — |
| 1976-04-22 | $0.60 | $0.87 | 515,200 | — | — |
| 1976-04-21 | $0.60 | $0.87 | 233,600 | — | — |
| 1976-04-20 | $0.61 | $0.88 | 204,800 | — | — |
| 1976-04-19 | $0.61 | $0.88 | 304,000 | — | — |
| 1976-04-15 | $0.61 | $0.86 | 121,600 | — | — |
| 1976-04-14 | $0.60 | $0.86 | 140,800 | — | — |
| 1976-04-13 | $0.60 | $0.86 | 243,200 | — | — |
| 1976-04-12 | $0.61 | $0.87 | 262,400 | — | — |
| 1976-04-09 | $0.61 | $0.87 | 147,200 | — | — |
| 1976-04-08 | $0.62 | $0.88 | 1,872,000 | — | — |
| 1976-04-07 | $0.62 | $0.88 | 204,800 | — | — |
| 1976-04-06 | $0.63 | $0.89 | 582,400 | — | — |
| 1976-04-05 | $0.62 | $0.88 | 320,000 | — | — |
| 1976-04-02 | $0.62 | $0.88 | 1,526,400 | — | — |
| 1976-04-01 | $0.63 | $0.89 | 233,600 | — | — |
| 1976-03-31 | $0.63 | $0.89 | 563,200 | — | — |
| 1976-03-30 | $0.62 | $0.88 | 262,400 | — | — |
| 1976-03-29 | $0.61 | $0.87 | 201,600 | — | — |
| 1976-03-26 | $0.62 | $0.88 | 400,000 | — | — |
| 1976-03-25 | $0.61 | $0.86 | 451,200 | — | — |
| 1976-03-24 | $0.61 | $0.87 | 332,800 | — | — |
| 1976-03-23 | $0.60 | $0.86 | 150,400 | — | — |
| 1976-03-22 | $0.60 | $0.86 | 188,800 | — | — |
| 1976-03-19 | $0.60 | $0.85 | 211,200 | — | — |
| 1976-03-18 | $0.61 | $0.86 | 390,400 | — | — |
| 1976-03-17 | $0.61 | $0.87 | 384,000 | — | — |
| 1976-03-16 | $0.62 | $0.88 | 297,600 | — | — |
| 1976-03-15 | $0.61 | $0.87 | 166,400 | — | — |
| 1976-03-12 | $0.61 | $0.87 | 320,000 | — | — |
| 1976-03-11 | $0.62 | $0.88 | 204,800 | — | — |
| 1976-03-10 | $0.61 | $0.87 | 320,000 | — | — |
| 1976-03-09 | $0.61 | $0.87 | 428,800 | — | — |
| 1976-03-08 | $0.62 | $0.88 | 163,200 | — | — |
| 1976-03-05 | $0.62 | $0.88 | 208,000 | — | — |
| 1976-03-04 | $0.61 | $0.87 | 240,000 | — | — |
| 1976-03-03 | $0.62 | $0.88 | 201,600 | — | — |
| 1976-03-02 | $0.61 | $0.87 | 281,600 | — | — |
| 1976-03-01 | $0.61 | $0.86 | 224,000 | — | — |
| 1976-02-27 | $0.61 | $0.86 | 560,000 | — | — |
| 1976-02-26 | $0.61 | $0.87 | 336,000 | — | — |
| 1976-02-25 | $0.62 | $0.88 | 384,000 | — | — |
| 1976-02-24 | $0.63 | $0.90 | 563,200 | — | — |
| 1976-02-23 | $0.64 | $0.91 | 352,000 | — | — |
| 1976-02-20 | $0.64 | $0.92 | 1,219,200 | — | — |
| 1976-02-19 | $0.61 | $0.87 | 284,800 | — | — |
| 1976-02-18 | $0.61 | $0.86 | 412,800 | — | — |
| 1976-02-17 | $0.61 | $0.86 | 406,400 | — | — |
| 1976-02-13 | $0.61 | $0.87 | 275,200 | — | — |
| 1976-02-12 | $0.60 | $0.85 | 358,400 | — | — |
| 1976-02-11 | $0.59 | $0.83 | 544,000 | — | — |
| 1976-02-10 | $0.58 | $0.83 | 441,600 | — | — |
| 1976-02-09 | $0.57 | $0.82 | 588,800 | — | — |
| 1976-02-06 | $0.57 | $0.82 | 336,000 | — | — |
| 1976-02-05 | $0.58 | $0.83 | 924,800 | — | — |
| 1976-02-04 | $0.59 | $0.83 | 745,600 | — | — |
| 1976-02-03 | $0.57 | $0.81 | 425,600 | — | — |
| 1976-02-02 | $0.56 | $0.80 | 502,400 | — | — |
| 1976-01-30 | $0.56 | $0.79 | 1,065,600 | — | — |
| 1976-01-29 | $0.58 | $0.83 | 288,000 | — | — |
| 1976-01-28 | $0.59 | $0.83 | 416,000 | — | — |
| 1976-01-27 | $0.59 | $0.84 | 496,000 | — | — |
| 1976-01-26 | $0.61 | $0.86 | 716,800 | — | — |
| 1976-01-23 | $0.61 | $0.85 | 284,800 | — | — |
| 1976-01-22 | $0.60 | $0.84 | 243,200 | — | — |
| 1976-01-21 | $0.61 | $0.85 | 316,800 | — | — |
| 1976-01-20 | $0.62 | $0.87 | 409,600 | — | — |
| 1976-01-19 | $0.61 | $0.85 | 627,200 | — | — |
| 1976-01-16 | $0.60 | $0.84 | 179,200 | — | — |
| 1976-01-15 | $0.59 | $0.83 | 217,600 | — | — |
| 1976-01-14 | $0.59 | $0.83 | 230,400 | — | — |
| 1976-01-13 | $0.61 | $0.85 | 467,200 | — | — |
| 1976-01-12 | $0.61 | $0.85 | 342,400 | — | — |
| 1976-01-09 | $0.61 | $0.85 | 217,600 | — | — |
| 1976-01-08 | $0.60 | $0.84 | 217,600 | — | — |
| 1976-01-07 | $0.60 | $0.84 | 201,600 | — | — |
| 1976-01-06 | $0.60 | $0.84 | 323,200 | — | — |
| 1976-01-05 | $0.60 | $0.84 | 672,000 | — | — |
| 1976-01-02 | $0.57 | $0.80 | 70,400 | — | — |