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 | $0.95 | $0.95 | 301,224 | — | — |
| 1976-12-30 | $0.92 | $0.92 | 158,436 | — | — |
| 1976-12-29 | $0.91 | $0.91 | 254,280 | — | — |
| 1976-12-28 | $0.91 | $0.91 | 315,894 | — | — |
| 1976-12-27 | $0.89 | $0.89 | 328,608 | — | — |
| 1976-12-23 | $0.86 | $0.86 | 238,632 | — | — |
| 1976-12-22 | $0.84 | $0.84 | 251,346 | — | — |
| 1976-12-21 | $0.84 | $0.84 | 135,942 | — | — |
| 1976-12-20 | $0.84 | $0.84 | 178,974 | — | — |
| 1976-12-17 | $0.86 | $0.86 | 137,898 | — | — |
| 1976-12-16 | $0.88 | $0.88 | 126,162 | — | — |
| 1976-12-15 | $0.88 | $0.88 | 187,776 | — | — |
| 1976-12-14 | $0.87 | $0.87 | 179,952 | — | — |
| 1976-12-13 | $0.89 | $0.89 | 145,722 | — | — |
| 1976-12-10 | $0.89 | $0.89 | 106,602 | — | — |
| 1976-12-09 | $0.89 | $0.89 | 76,284 | — | — |
| 1976-12-08 | $0.89 | $0.89 | 116,382 | — | — |
| 1976-12-07 | $0.88 | $0.88 | 63,570 | — | — |
| 1976-12-06 | $0.89 | $0.89 | 62,592 | — | — |
| 1976-12-03 | $0.89 | $0.89 | 148,656 | — | — |
| 1976-12-02 | $0.91 | $0.91 | 88,998 | — | — |
| 1976-12-01 | $0.89 | $0.89 | 37,164 | — | — |
| 1976-11-30 | $0.88 | $0.88 | 62,592 | — | — |
| 1976-11-29 | $0.89 | $0.89 | 54,768 | — | — |
| 1976-11-26 | $0.89 | $0.89 | 48,900 | — | — |
| 1976-11-24 | $0.88 | $0.88 | 65,526 | — | — |
| 1976-11-23 | $0.89 | $0.89 | 68,460 | — | — |
| 1976-11-22 | $0.91 | $0.91 | 174,084 | — | — |
| 1976-11-19 | $0.91 | $0.91 | 512,472 | — | — |
| 1976-11-18 | $0.87 | $0.87 | 586,800 | — | — |
| 1976-11-17 | $0.82 | $0.82 | 72,372 | — | — |
| 1976-11-16 | $0.82 | $0.82 | 100,734 | — | — |
| 1976-11-15 | $0.82 | $0.82 | 44,010 | — | — |
| 1976-11-12 | $0.81 | $0.81 | 183,864 | — | — |
| 1976-11-11 | $0.82 | $0.82 | 97,800 | — | — |
| 1976-11-10 | $0.82 | $0.82 | 227,874 | — | — |
| 1976-11-09 | $0.82 | $0.82 | 126,162 | — | — |
| 1976-11-08 | $0.83 | $0.83 | 311,982 | — | — |
| 1976-11-05 | $0.83 | $0.83 | 266,016 | — | — |
| 1976-11-04 | $0.88 | $0.88 | 125,184 | — | — |
| 1976-11-03 | $0.88 | $0.88 | 188,754 | — | — |
| 1976-11-01 | $0.92 | $0.92 | 48,900 | — | — |
| 1976-10-29 | $0.92 | $0.92 | 76,284 | — | — |
| 1976-10-28 | $0.92 | $0.92 | 71,394 | — | — |
| 1976-10-27 | $0.93 | $0.93 | 161,370 | — | — |
| 1976-10-26 | $0.93 | $0.93 | 91,932 | — | — |
| 1976-10-25 | $0.93 | $0.93 | 49,878 | — | — |
| 1976-10-22 | $0.93 | $0.93 | 62,592 | — | — |
| 1976-10-21 | $0.96 | $0.96 | 73,350 | — | — |
| 1976-10-20 | $0.96 | $0.96 | 54,768 | — | — |
| 1976-10-19 | $0.96 | $0.96 | 103,668 | — | — |
| 1976-10-18 | $0.96 | $0.96 | 212,226 | — | — |
| 1976-10-15 | $0.92 | $0.92 | 88,020 | — | — |
| 1976-10-14 | $0.93 | $0.93 | 292,422 | — | — |
| 1976-10-13 | $0.96 | $0.96 | 88,020 | — | — |
| 1976-10-12 | $0.93 | $0.93 | 141,810 | — | — |
| 1976-10-11 | $0.95 | $0.95 | 137,898 | — | — |
| 1976-10-08 | $0.98 | $0.98 | 88,998 | — | — |
| 1976-10-07 | $0.97 | $0.97 | 88,020 | — | — |
| 1976-10-06 | $0.97 | $0.97 | 71,394 | — | — |
| 1976-10-05 | $0.98 | $0.98 | 177,018 | — | — |
| 1976-10-04 | $0.98 | $0.98 | 94,866 | — | — |
| 1976-10-01 | $0.98 | $0.98 | 163,326 | — | — |
| 1976-09-30 | $1.00 | $1.00 | 119,316 | — | — |
| 1976-09-29 | $1.01 | $1.01 | 141,810 | — | — |
| 1976-09-28 | $1.01 | $1.01 | 79,218 | — | — |
| 1976-09-27 | $1.02 | $1.02 | 85,086 | — | — |
| 1976-09-24 | $1.02 | $1.02 | 68,460 | — | — |
| 1976-09-23 | $1.04 | $1.04 | 90,954 | — | — |
| 1976-09-22 | $1.04 | $1.04 | 130,074 | — | — |
| 1976-09-21 | $1.05 | $1.05 | 103,668 | — | — |
| 1976-09-20 | $1.04 | $1.04 | 178,974 | — | — |
| 1976-09-17 | $1.02 | $1.02 | 117,360 | — | — |
| 1976-09-16 | $1.02 | $1.02 | 127,140 | — | — |
| 1976-09-15 | $1.02 | $1.02 | 95,844 | — | — |
| 1976-09-14 | $1.02 | $1.02 | 45,966 | — | — |
| 1976-09-13 | $1.02 | $1.02 | 114,426 | — | — |
| 1976-09-10 | $1.05 | $1.05 | 90,954 | — | — |
| 1976-09-09 | $1.06 | $1.06 | 373,596 | — | — |
| 1976-09-08 | $1.05 | $1.05 | 245,478 | — | — |
| 1976-09-07 | $1.04 | $1.04 | 76,284 | — | — |
| 1976-09-03 | $1.04 | $1.04 | 144,744 | — | — |
| 1976-09-02 | $1.01 | $1.01 | 159,414 | — | — |
| 1976-09-01 | $1.01 | $1.01 | 229,830 | — | — |
| 1976-08-31 | $1.02 | $1.02 | 174,084 | — | — |
| 1976-08-30 | $1.00 | $1.00 | 121,272 | — | — |
| 1976-08-27 | $1.02 | $1.02 | 267,972 | — | — |
| 1976-08-26 | $1.04 | $1.04 | 122,250 | — | — |
| 1976-08-25 | $1.05 | $1.05 | 164,304 | — | — |
| 1976-08-24 | $1.04 | $1.04 | 174,084 | — | — |
| 1976-08-23 | $1.05 | $1.05 | 136,920 | — | — |
| 1976-08-20 | $1.06 | $1.06 | 250,368 | — | — |
| 1976-08-19 | $1.06 | $1.06 | 311,004 | — | — |
| 1976-08-18 | $1.07 | $1.07 | 267,972 | — | — |
| 1976-08-17 | $1.06 | $1.06 | 100,734 | — | — |
| 1976-08-16 | $1.09 | $1.09 | 140,832 | — | — |
| 1976-08-13 | $1.06 | $1.06 | 89,976 | — | — |
| 1976-08-12 | $1.04 | $1.04 | 97,800 | — | — |
| 1976-08-11 | $1.02 | $1.02 | 110,514 | — | — |
| 1976-08-10 | $1.02 | $1.02 | 180,930 | — | — |
| 1976-08-09 | $1.02 | $1.02 | 45,966 | — | — |
| 1976-08-06 | $1.02 | $1.02 | 95,844 | — | — |
| 1976-08-05 | $1.02 | $1.02 | 76,284 | — | — |
| 1976-08-04 | $1.02 | $1.02 | 214,182 | — | — |
| 1976-08-03 | $1.02 | $1.02 | 120,294 | — | — |
| 1976-08-02 | $1.06 | $1.06 | 80,196 | — | — |
| 1976-07-30 | $1.06 | $1.06 | 73,350 | — | — |
| 1976-07-29 | $1.06 | $1.06 | 259,170 | — | — |
| 1976-07-28 | $1.09 | $1.09 | 177,996 | — | — |
| 1976-07-27 | $1.06 | $1.06 | 277,752 | — | — |
| 1976-07-26 | $1.10 | $1.10 | 122,250 | — | — |
| 1976-07-23 | $1.10 | $1.10 | 209,292 | — | — |
| 1976-07-22 | $1.12 | $1.12 | 330,564 | — | — |
| 1976-07-21 | $1.12 | $1.12 | 711,984 | — | — |
| 1976-07-20 | $1.09 | $1.09 | 467,484 | — | — |
| 1976-07-19 | $1.10 | $1.10 | 282,642 | — | — |
| 1976-07-16 | $1.12 | $1.12 | 241,566 | — | — |
| 1976-07-15 | $1.12 | $1.12 | 131,052 | — | — |
| 1976-07-14 | $1.14 | $1.14 | 308,070 | — | — |
| 1976-07-13 | $1.15 | $1.15 | 599,514 | — | — |
| 1976-07-12 | $1.12 | $1.12 | 228,852 | — | — |
| 1976-07-09 | $1.15 | $1.15 | 315,894 | — | — |
| 1976-07-08 | $1.14 | $1.14 | 755,994 | — | — |
| 1976-07-07 | $1.19 | $1.19 | 1,337,904 | — | — |
| 1976-07-06 | $1.15 | $1.15 | 1,613,700 | — | — |
| 1976-07-02 | $1.10 | $1.10 | 128,118 | — | — |
| 1976-07-01 | $1.10 | $1.10 | 237,654 | — | — |
| 1976-06-30 | $1.09 | $1.09 | 408,804 | — | — |
| 1976-06-29 | $1.06 | $1.06 | 137,898 | — | — |
| 1976-06-28 | $1.06 | $1.06 | 208,314 | — | — |
| 1976-06-25 | $1.05 | $1.05 | 143,766 | — | — |
| 1976-06-24 | $1.05 | $1.05 | 96,822 | — | — |
| 1976-06-23 | $1.06 | $1.06 | 146,700 | — | — |
| 1976-06-22 | $1.06 | $1.06 | 340,344 | — | — |
| 1976-06-21 | $1.07 | $1.07 | 114,426 | — | — |
| 1976-06-18 | $1.09 | $1.09 | 378,486 | — | — |
| 1976-06-17 | $1.02 | $1.02 | 180,930 | — | — |
| 1976-06-16 | $1.05 | $1.05 | 194,622 | — | — |
| 1976-06-15 | $1.07 | $1.07 | 233,742 | — | — |
| 1976-06-14 | $1.09 | $1.09 | 381,420 | — | — |
| 1976-06-11 | $1.09 | $1.09 | 558,438 | — | — |
| 1976-06-10 | $1.09 | $1.09 | 673,842 | — | — |
| 1976-06-09 | $1.01 | $1.01 | 189,732 | — | — |
| 1976-06-08 | $1.01 | $1.01 | 180,930 | — | — |
| 1976-06-07 | $1.01 | $1.01 | 122,250 | — | — |
| 1976-06-04 | $1.00 | $1.00 | 201,468 | — | — |
| 1976-06-03 | $0.97 | $0.97 | 277,752 | — | — |
| 1976-06-02 | $0.97 | $0.97 | 106,602 | — | — |
| 1976-06-01 | $0.97 | $0.97 | 139,854 | — | — |
| 1976-05-28 | $0.97 | $0.97 | 102,690 | — | — |
| 1976-05-27 | $0.98 | $0.98 | 66,504 | — | — |
| 1976-05-26 | $0.98 | $0.98 | 145,722 | — | — |
| 1976-05-25 | $0.98 | $0.98 | 164,304 | — | — |
| 1976-05-24 | $0.98 | $0.98 | 131,052 | — | — |
| 1976-05-21 | $0.97 | $0.97 | 311,982 | — | — |
| 1976-05-20 | $0.97 | $0.97 | 137,898 | — | — |
| 1976-05-19 | $0.96 | $0.96 | 745,236 | — | — |
| 1976-05-18 | $1.04 | $1.04 | 344,256 | — | — |
| 1976-05-17 | $1.07 | $1.07 | 269,928 | — | — |
| 1976-05-14 | $1.05 | $1.05 | 123,228 | — | — |
| 1976-05-13 | $1.07 | $1.07 | 168,216 | — | — |
| 1976-05-12 | $1.10 | $1.10 | 467,484 | — | — |
| 1976-05-11 | $1.10 | $1.10 | 653,304 | — | — |
| 1976-05-10 | $1.10 | $1.10 | 651,348 | — | — |
| 1976-05-07 | $1.02 | $1.02 | 151,590 | — | — |
| 1976-05-06 | $1.01 | $1.01 | 560,394 | — | — |
| 1976-05-05 | $1.01 | $1.01 | 294,378 | — | — |
| 1976-05-04 | $1.00 | $1.00 | 158,436 | — | — |
| 1976-05-03 | $1.00 | $1.00 | 421,518 | — | — |
| 1976-04-30 | $1.00 | $1.00 | 357,948 | — | — |
| 1976-04-29 | $0.95 | $0.95 | 96,822 | — | — |
| 1976-04-28 | $0.96 | $0.96 | 102,690 | — | — |
| 1976-04-27 | $0.97 | $0.97 | 197,556 | — | — |
| 1976-04-26 | $0.97 | $0.97 | 128,118 | — | — |
| 1976-04-23 | $0.95 | $0.95 | 130,074 | — | — |
| 1976-04-22 | $0.95 | $0.95 | 134,964 | — | — |
| 1976-04-21 | $0.95 | $0.95 | 187,776 | — | — |
| 1976-04-20 | $0.93 | $0.93 | 146,700 | — | — |
| 1976-04-19 | $0.95 | $0.95 | 96,822 | — | — |
| 1976-04-15 | $0.98 | $0.98 | 142,788 | — | — |
| 1976-04-14 | $0.97 | $0.97 | 281,664 | — | — |
| 1976-04-13 | $0.96 | $0.96 | 294,378 | — | — |
| 1976-04-12 | $0.92 | $0.92 | 302,202 | — | — |
| 1976-04-09 | $0.92 | $0.92 | 584,844 | — | — |
| 1976-04-08 | $0.93 | $0.93 | 1,046,460 | — | — |
| 1976-04-07 | $1.00 | $1.00 | 158,436 | — | — |
| 1976-04-06 | $1.02 | $1.02 | 239,610 | — | — |
| 1976-04-05 | $1.04 | $1.04 | 361,860 | — | — |
| 1976-04-02 | $1.02 | $1.02 | 376,530 | — | — |
| 1976-04-01 | $1.06 | $1.06 | 354,036 | — | — |
| 1976-03-31 | $1.06 | $1.06 | 534,966 | — | — |
| 1976-03-30 | $1.02 | $1.02 | 699,270 | — | — |
| 1976-03-29 | $1.01 | $1.01 | 734,478 | — | — |
| 1976-03-26 | $1.02 | $1.02 | 88,020 | — | — |
| 1976-03-25 | $1.01 | $1.01 | 222,984 | — | — |
| 1976-03-24 | $1.02 | $1.02 | 406,848 | — | — |
| 1976-03-23 | $0.97 | $0.97 | 775,554 | — | — |
| 1976-03-22 | $1.00 | $1.00 | 589,734 | — | — |
| 1976-03-19 | $1.04 | $1.04 | 365,772 | — | — |
| 1976-03-18 | $1.06 | $1.06 | 269,928 | — | — |
| 1976-03-17 | $1.10 | $1.10 | 315,894 | — | — |
| 1976-03-16 | $1.11 | $1.11 | 412,716 | — | — |
| 1976-03-15 | $1.10 | $1.10 | 336,432 | — | — |
| 1976-03-12 | $1.09 | $1.09 | 823,476 | — | — |
| 1976-03-11 | $1.15 | $1.15 | 964,308 | — | — |
| 1976-03-10 | $1.07 | $1.07 | 1,189,248 | — | — |
| 1976-03-09 | $1.01 | $1.01 | 3,207,840 | — | — |
| 1976-03-08 | $1.21 | $1.21 | 3,640,116 | — | — |
| 1976-03-05 | $1.05 | $1.05 | 3,525,690 | — | — |
| 1976-03-04 | $0.93 | $0.93 | 3,804,420 | — | — |
| 1976-03-03 | $0.82 | $0.82 | 1,761,378 | — | — |
| 1976-03-02 | $0.78 | $0.78 | 380,442 | — | — |
| 1976-03-01 | $0.79 | $0.79 | 677,754 | — | — |
| 1976-02-27 | $0.74 | $0.74 | 201,468 | — | — |
| 1976-02-26 | $0.73 | $0.73 | 461,616 | — | — |
| 1976-02-25 | $0.75 | $0.75 | 472,374 | — | — |
| 1976-02-24 | $0.75 | $0.75 | 555,504 | — | — |
| 1976-02-23 | $0.75 | $0.75 | 352,080 | — | — |
| 1976-02-20 | $0.78 | $0.78 | 622,986 | — | — |
| 1976-02-19 | $0.77 | $0.77 | 622,986 | — | — |
| 1976-02-18 | $0.75 | $0.75 | 510,516 | — | — |
| 1976-02-17 | $0.75 | $0.75 | 879,222 | — | — |
| 1976-02-13 | $0.74 | $0.74 | 832,278 | — | — |
| 1976-02-12 | $0.70 | $0.70 | 1,371,156 | — | — |
| 1976-02-11 | $0.69 | $0.69 | 2,513,460 | — | — |
| 1976-02-10 | $0.77 | $0.77 | 1,404,408 | — | — |
| 1976-02-09 | $0.82 | $0.82 | 776,532 | — | — |
| 1976-02-06 | $0.91 | $0.91 | 210,270 | — | — |
| 1976-02-05 | $0.92 | $0.92 | 308,070 | — | — |
| 1976-02-04 | $0.96 | $0.96 | 337,410 | — | — |
| 1976-02-03 | $0.92 | $0.92 | 228,852 | — | — |
| 1976-02-02 | $0.92 | $0.92 | 316,872 | — | — |
| 1976-01-30 | $0.89 | $0.89 | 227,874 | — | — |
| 1976-01-29 | $0.92 | $0.92 | 182,886 | — | — |
| 1976-01-28 | $0.92 | $0.92 | 247,434 | — | — |
| 1976-01-27 | $0.95 | $0.95 | 281,664 | — | — |
| 1976-01-26 | $0.96 | $0.96 | 605,382 | — | — |
| 1976-01-23 | $0.97 | $0.97 | 1,101,228 | — | — |
| 1976-01-22 | $0.91 | $0.91 | 1,361,376 | — | — |
| 1976-01-21 | $0.79 | $0.79 | 136,920 | — | — |
| 1976-01-20 | $0.81 | $0.81 | 193,644 | — | — |
| 1976-01-19 | $0.79 | $0.79 | 124,206 | — | — |
| 1976-01-16 | $0.79 | $0.79 | 100,734 | — | — |
| 1976-01-15 | $0.78 | $0.78 | 298,290 | — | — |
| 1976-01-14 | $0.78 | $0.78 | 207,336 | — | — |
| 1976-01-13 | $0.77 | $0.77 | 194,622 | — | — |
| 1976-01-12 | $0.81 | $0.81 | 105,624 | — | — |
| 1976-01-09 | $0.81 | $0.81 | 161,370 | — | — |
| 1976-01-08 | $0.79 | $0.79 | 71,394 | — | — |
| 1976-01-07 | $0.82 | $0.82 | 108,558 | — | — |
| 1976-01-06 | $0.83 | $0.83 | 88,998 | — | — |
| 1976-01-05 | $0.83 | $0.83 | 138,876 | — | — |
| 1976-01-02 | $0.82 | $0.82 | 59,658 | — | — |