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 | $5.92 | $6.71 | 310,003 | — | — |
| 1976-12-30 | $5.93 | $6.72 | 576,950 | — | — |
| 1976-12-29 | $5.96 | $6.75 | 679,328 | — | — |
| 1976-12-28 | $6.01 | $6.81 | 778,835 | — | — |
| 1976-12-27 | $5.93 | $6.72 | 384,634 | — | — |
| 1976-12-23 | $5.91 | $6.69 | 519,542 | — | — |
| 1976-12-22 | $5.87 | $6.65 | 1,032,387 | — | — |
| 1976-12-21 | $5.83 | $6.61 | 992,202 | — | — |
| 1976-12-20 | $5.77 | $6.55 | 584,605 | — | — |
| 1976-12-17 | $5.79 | $6.56 | 616,179 | — | — |
| 1976-12-16 | $5.72 | $6.49 | 617,136 | — | — |
| 1976-12-15 | $5.83 | $6.61 | 1,148,160 | — | — |
| 1976-12-14 | $5.84 | $6.62 | 973,066 | — | — |
| 1976-12-13 | $5.80 | $6.58 | 951,059 | — | — |
| 1976-12-10 | $5.81 | $6.59 | 714,730 | — | — |
| 1976-12-09 | $5.83 | $6.61 | 920,442 | — | — |
| 1976-12-08 | $5.77 | $6.55 | 1,171,123 | — | — |
| 1976-12-07 | $5.84 | $6.62 | 770,224 | — | — |
| 1976-12-06 | $5.85 | $6.64 | 638,186 | — | — |
| 1976-12-03 | $5.75 | $6.52 | 1,409,366 | — | — |
| 1976-12-02 | $5.76 | $6.53 | 556,858 | — | — |
| 1976-12-01 | $5.88 | $6.67 | 693,680 | — | — |
| 1976-11-30 | $5.96 | $6.75 | 387,504 | — | — |
| 1976-11-29 | $5.97 | $6.77 | 356,886 | — | — |
| 1976-11-26 | $6.07 | $6.89 | 472,659 | — | — |
| 1976-11-24 | $6.06 | $6.87 | 541,549 | — | — |
| 1976-11-23 | $6.11 | $6.93 | 573,123 | — | — |
| 1976-11-22 | $6.15 | $6.98 | 693,680 | — | — |
| 1976-11-19 | $6.11 | $6.93 | 793,187 | — | — |
| 1976-11-18 | $5.97 | $6.77 | 452,566 | — | — |
| 1976-11-17 | $5.91 | $6.69 | 550,160 | — | — |
| 1976-11-16 | $5.87 | $6.65 | 779,792 | — | — |
| 1976-11-15 | $5.88 | $6.67 | 510,931 | — | — |
| 1976-11-12 | $5.93 | $6.68 | 421,949 | — | — |
| 1976-11-11 | $5.88 | $6.62 | 268,861 | — | — |
| 1976-11-10 | $5.77 | $6.51 | 868,774 | — | — |
| 1976-11-09 | $5.92 | $6.67 | 889,824 | — | — |
| 1976-11-08 | $6.00 | $6.76 | 528,154 | — | — |
| 1976-11-05 | $6.06 | $6.83 | 861,120 | — | — |
| 1976-11-04 | $6.18 | $6.96 | 568,339 | — | — |
| 1976-11-03 | $6.21 | $6.99 | 620,963 | — | — |
| 1976-11-01 | $6.27 | $7.06 | 326,269 | — | — |
| 1976-10-29 | $6.30 | $7.09 | 456,394 | — | — |
| 1976-10-28 | $6.27 | $7.06 | 636,272 | — | — |
| 1976-10-27 | $6.30 | $7.09 | 603,741 | — | — |
| 1976-10-26 | $6.32 | $7.12 | 349,232 | — | — |
| 1976-10-25 | $6.26 | $7.05 | 372,195 | — | — |
| 1976-10-22 | $6.30 | $7.09 | 509,018 | — | — |
| 1976-10-21 | $6.38 | $7.18 | 371,238 | — | — |
| 1976-10-20 | $6.40 | $7.21 | 419,078 | — | — |
| 1976-10-19 | $6.41 | $7.23 | 293,738 | — | — |
| 1976-10-18 | $6.38 | $7.18 | 584,605 | — | — |
| 1976-10-15 | $6.28 | $7.08 | 331,053 | — | — |
| 1976-10-14 | $6.36 | $7.17 | 431,517 | — | — |
| 1976-10-13 | $6.40 | $7.21 | 598,000 | — | — |
| 1976-10-12 | $6.28 | $7.08 | 337,750 | — | — |
| 1976-10-11 | $6.32 | $7.12 | 475,530 | — | — |
| 1976-10-08 | $6.40 | $7.21 | 569,296 | — | — |
| 1976-10-07 | $6.51 | $7.33 | 1,010,381 | — | — |
| 1976-10-06 | $6.53 | $7.36 | 755,872 | — | — |
| 1976-10-05 | $6.55 | $7.37 | 933,837 | — | — |
| 1976-10-04 | $6.68 | $7.52 | 333,923 | — | — |
| 1976-10-01 | $6.69 | $7.54 | 533,894 | — | — |
| 1976-09-30 | $6.73 | $7.58 | 419,078 | — | — |
| 1976-09-29 | $6.77 | $7.62 | 486,054 | — | — |
| 1976-09-28 | $6.79 | $7.65 | 428,646 | — | — |
| 1976-09-27 | $6.91 | $7.79 | 736,736 | — | — |
| 1976-09-24 | $6.91 | $7.79 | 620,006 | — | — |
| 1976-09-23 | $6.88 | $7.76 | 487,968 | — | — |
| 1976-09-22 | $6.91 | $7.79 | 1,229,488 | — | — |
| 1976-09-21 | $6.90 | $7.77 | 864,947 | — | — |
| 1976-09-20 | $6.87 | $7.74 | 789,360 | — | — |
| 1976-09-17 | $6.87 | $7.74 | 1,613,165 | — | — |
| 1976-09-16 | $6.69 | $7.54 | 785,533 | — | — |
| 1976-09-15 | $6.56 | $7.39 | 483,184 | — | — |
| 1976-09-14 | $6.53 | $7.36 | 219,107 | — | — |
| 1976-09-13 | $6.60 | $7.43 | 241,114 | — | — |
| 1976-09-10 | $6.64 | $7.48 | 321,485 | — | — |
| 1976-09-09 | $6.62 | $7.46 | 427,690 | — | — |
| 1976-09-08 | $6.66 | $7.51 | 719,514 | — | — |
| 1976-09-07 | $6.66 | $7.51 | 433,430 | — | — |
| 1976-09-03 | $6.61 | $7.45 | 496,579 | — | — |
| 1976-09-02 | $6.56 | $7.39 | 467,875 | — | — |
| 1976-09-01 | $6.55 | $7.37 | 561,642 | — | — |
| 1976-08-31 | $6.47 | $7.29 | 382,720 | — | — |
| 1976-08-30 | $6.51 | $7.33 | 330,096 | — | — |
| 1976-08-27 | $6.47 | $7.29 | 226,762 | — | — |
| 1976-08-26 | $6.49 | $7.31 | 368,368 | — | — |
| 1976-08-25 | $6.44 | $7.26 | 704,205 | — | — |
| 1976-08-24 | $6.51 | $7.33 | 406,640 | — | — |
| 1976-08-23 | $6.53 | $7.36 | 513,802 | — | — |
| 1976-08-20 | $6.52 | $7.34 | 243,984 | — | — |
| 1976-08-19 | $6.49 | $7.31 | 557,814 | — | — |
| 1976-08-18 | $6.66 | $7.51 | 1,084,054 | — | — |
| 1976-08-17 | $6.69 | $7.54 | 1,300,291 | — | — |
| 1976-08-16 | $6.69 | $7.54 | 1,445,725 | — | — |
| 1976-08-13 | $6.60 | $7.39 | 1,020,906 | — | — |
| 1976-08-12 | $6.55 | $7.33 | 548,246 | — | — |
| 1976-08-11 | $6.48 | $7.26 | 929,053 | — | — |
| 1976-08-10 | $6.47 | $7.24 | 1,368,224 | — | — |
| 1976-08-09 | $6.24 | $6.99 | 347,318 | — | — |
| 1976-08-06 | $6.19 | $6.94 | 169,354 | — | — |
| 1976-08-05 | $6.24 | $6.99 | 360,714 | — | — |
| 1976-08-04 | $6.27 | $7.02 | 719,514 | — | — |
| 1976-08-03 | $6.32 | $7.08 | 284,170 | — | — |
| 1976-08-02 | $6.28 | $7.04 | 310,960 | — | — |
| 1976-07-30 | $6.31 | $7.07 | 348,275 | — | — |
| 1976-07-29 | $6.22 | $6.97 | 257,379 | — | — |
| 1976-07-28 | $6.26 | $7.01 | 346,362 | — | — |
| 1976-07-27 | $6.24 | $6.99 | 220,064 | — | — |
| 1976-07-26 | $6.27 | $7.02 | 458,307 | — | — |
| 1976-07-23 | $6.23 | $6.98 | 530,067 | — | — |
| 1976-07-22 | $6.11 | $6.85 | 387,504 | — | — |
| 1976-07-21 | $6.11 | $6.85 | 415,251 | — | — |
| 1976-07-20 | $6.14 | $6.88 | 598,957 | — | — |
| 1976-07-19 | $6.39 | $7.16 | 815,194 | — | — |
| 1976-07-16 | $6.35 | $7.11 | 493,709 | — | — |
| 1976-07-15 | $6.41 | $7.18 | 465,962 | — | — |
| 1976-07-14 | $6.49 | $7.27 | 947,232 | — | — |
| 1976-07-13 | $6.40 | $7.17 | 1,575,850 | — | — |
| 1976-07-12 | $6.53 | $7.32 | 1,637,085 | — | — |
| 1976-07-09 | $6.32 | $7.08 | 1,368,224 | — | — |
| 1976-07-08 | $6.14 | $6.88 | 687,939 | — | — |
| 1976-07-07 | $6.05 | $6.78 | 937,664 | — | — |
| 1976-07-06 | $5.93 | $6.64 | 664,976 | — | — |
| 1976-07-02 | $5.88 | $6.58 | 693,680 | — | — |
| 1976-07-01 | $5.83 | $6.53 | 611,395 | — | — |
| 1976-06-30 | $5.81 | $6.51 | 862,077 | — | — |
| 1976-06-29 | $5.89 | $6.60 | 443,955 | — | — |
| 1976-06-28 | $5.77 | $6.47 | 505,190 | — | — |
| 1976-06-25 | $5.84 | $6.54 | 344,448 | — | — |
| 1976-06-24 | $5.94 | $6.66 | 861,120 | — | — |
| 1976-06-23 | $6.06 | $6.79 | 1,069,702 | — | — |
| 1976-06-22 | $6.06 | $6.79 | 535,808 | — | — |
| 1976-06-21 | $6.10 | $6.83 | 519,542 | — | — |
| 1976-06-18 | $6.05 | $6.78 | 825,718 | — | — |
| 1976-06-17 | $6.17 | $6.91 | 1,373,008 | — | — |
| 1976-06-16 | $5.87 | $6.57 | 821,891 | — | — |
| 1976-06-15 | $5.81 | $6.51 | 952,973 | — | — |
| 1976-06-14 | $5.81 | $6.51 | 918,528 | — | — |
| 1976-06-11 | $5.71 | $6.39 | 975,936 | — | — |
| 1976-06-10 | $5.54 | $6.20 | 748,218 | — | — |
| 1976-06-09 | $5.49 | $6.15 | 728,125 | — | — |
| 1976-06-08 | $5.55 | $6.22 | 987,418 | — | — |
| 1976-06-07 | $5.55 | $6.22 | 774,051 | — | — |
| 1976-06-04 | $5.66 | $6.34 | 518,586 | — | — |
| 1976-06-03 | $5.72 | $6.41 | 592,259 | — | — |
| 1976-06-02 | $5.75 | $6.44 | 960,627 | — | — |
| 1976-06-01 | $5.77 | $6.47 | 580,778 | — | — |
| 1976-05-28 | $5.75 | $6.44 | 618,093 | — | — |
| 1976-05-27 | $5.88 | $6.58 | 575,037 | — | — |
| 1976-05-26 | $5.91 | $6.61 | 501,363 | — | — |
| 1976-05-25 | $5.98 | $6.70 | 870,688 | — | — |
| 1976-05-24 | $5.93 | $6.64 | 575,037 | — | — |
| 1976-05-21 | $6.05 | $6.78 | 651,581 | — | — |
| 1976-05-20 | $6.14 | $6.88 | 1,013,251 | — | — |
| 1976-05-19 | $6.00 | $6.72 | 393,245 | — | — |
| 1976-05-18 | $6.00 | $6.72 | 591,302 | — | — |
| 1976-05-17 | $5.98 | $6.70 | 572,166 | — | — |
| 1976-05-14 | $5.98 | $6.66 | 826,675 | — | — |
| 1976-05-13 | $6.06 | $6.75 | 1,824,618 | — | — |
| 1976-05-12 | $6.17 | $6.86 | 587,475 | — | — |
| 1976-05-11 | $6.22 | $6.92 | 571,210 | — | — |
| 1976-05-10 | $6.24 | $6.95 | 490,838 | — | — |
| 1976-05-07 | $6.23 | $6.94 | 963,498 | — | — |
| 1976-05-06 | $6.22 | $6.92 | 414,294 | — | — |
| 1976-05-05 | $6.17 | $6.86 | 717,600 | — | — |
| 1976-05-04 | $6.30 | $7.01 | 488,925 | — | — |
| 1976-05-03 | $6.27 | $6.98 | 598,957 | — | — |
| 1976-04-30 | $6.47 | $7.20 | 746,304 | — | — |
| 1976-04-29 | $6.49 | $7.23 | 642,013 | — | — |
| 1976-04-28 | $6.52 | $7.26 | 531,024 | — | — |
| 1976-04-27 | $6.53 | $7.27 | 366,454 | — | — |
| 1976-04-26 | $6.57 | $7.31 | 863,990 | — | — |
| 1976-04-23 | $6.56 | $7.30 | 890,781 | — | — |
| 1976-04-22 | $6.66 | $7.42 | 433,430 | — | — |
| 1976-04-21 | $6.64 | $7.39 | 505,190 | — | — |
| 1976-04-20 | $6.66 | $7.42 | 797,971 | — | — |
| 1976-04-19 | $6.66 | $7.42 | 868,774 | — | — |
| 1976-04-15 | $6.55 | $7.28 | 671,674 | — | — |
| 1976-04-14 | $6.51 | $7.24 | 1,147,203 | — | — |
| 1976-04-13 | $6.49 | $7.23 | 500,406 | — | — |
| 1976-04-12 | $6.52 | $7.26 | 1,047,696 | — | — |
| 1976-04-09 | $6.58 | $7.33 | 693,680 | — | — |
| 1976-04-08 | $6.61 | $7.36 | 1,510,787 | — | — |
| 1976-04-07 | $6.61 | $7.36 | 588,432 | — | — |
| 1976-04-06 | $6.64 | $7.39 | 646,797 | — | — |
| 1976-04-05 | $6.60 | $7.34 | 939,578 | — | — |
| 1976-04-02 | $6.60 | $7.34 | 404,726 | — | — |
| 1976-04-01 | $6.61 | $7.36 | 540,592 | — | — |
| 1976-03-31 | $6.70 | $7.46 | 624,790 | — | — |
| 1976-03-30 | $6.65 | $7.40 | 603,741 | — | — |
| 1976-03-29 | $6.72 | $7.47 | 669,760 | — | — |
| 1976-03-26 | $6.74 | $7.50 | 1,173,994 | — | — |
| 1976-03-25 | $6.65 | $7.40 | 694,637 | — | — |
| 1976-03-24 | $6.61 | $7.36 | 1,763,382 | — | — |
| 1976-03-23 | $6.48 | $7.21 | 1,990,144 | — | — |
| 1976-03-22 | $6.48 | $7.21 | 613,309 | — | — |
| 1976-03-19 | $6.43 | $7.15 | 962,541 | — | — |
| 1976-03-18 | $6.45 | $7.18 | 706,118 | — | — |
| 1976-03-17 | $6.27 | $6.98 | 784,576 | — | — |
| 1976-03-16 | $6.19 | $6.89 | 880,256 | — | — |
| 1976-03-15 | $6.14 | $6.83 | 779,792 | — | — |
| 1976-03-12 | $6.18 | $6.88 | 705,162 | — | — |
| 1976-03-11 | $6.24 | $6.95 | 576,950 | — | — |
| 1976-03-10 | $6.18 | $6.88 | 935,750 | — | — |
| 1976-03-09 | $6.27 | $6.98 | 973,066 | — | — |
| 1976-03-08 | $6.17 | $6.86 | 557,814 | — | — |
| 1976-03-05 | $6.09 | $6.78 | 924,269 | — | — |
| 1976-03-04 | $6.06 | $6.75 | 507,104 | — | — |
| 1976-03-03 | $6.19 | $6.89 | 637,229 | — | — |
| 1976-03-02 | $6.27 | $6.98 | 970,195 | — | — |
| 1976-03-01 | $6.11 | $6.80 | 491,795 | — | — |
| 1976-02-27 | $5.98 | $6.66 | 756,829 | — | — |
| 1976-02-26 | $5.96 | $6.63 | 753,958 | — | — |
| 1976-02-25 | $6.01 | $6.69 | 1,452,422 | — | — |
| 1976-02-24 | $6.11 | $6.80 | 904,176 | — | — |
| 1976-02-23 | $6.19 | $6.89 | 670,717 | — | — |
| 1976-02-20 | $6.22 | $6.92 | 847,725 | — | — |
| 1976-02-19 | $6.17 | $6.86 | 895,565 | — | — |
| 1976-02-18 | $6.10 | $6.79 | 1,108,931 | — | — |
| 1976-02-17 | $6.09 | $6.78 | 753,002 | — | — |
| 1976-02-13 | $6.24 | $6.95 | 582,691 | — | — |
| 1976-02-12 | $6.28 | $6.95 | 780,749 | — | — |
| 1976-02-11 | $6.28 | $6.95 | 1,025,690 | — | — |
| 1976-02-10 | $6.24 | $6.91 | 807,539 | — | — |
| 1976-02-09 | $6.22 | $6.88 | 625,747 | — | — |
| 1976-02-06 | $6.28 | $6.95 | 905,133 | — | — |
| 1976-02-05 | $6.28 | $6.95 | 664,976 | — | — |
| 1976-02-04 | $6.48 | $7.17 | 620,963 | — | — |
| 1976-02-03 | $6.53 | $7.23 | 1,026,646 | — | — |
| 1976-02-02 | $6.51 | $7.20 | 565,469 | — | — |
| 1976-01-30 | $6.55 | $7.24 | 1,530,880 | — | — |
| 1976-01-29 | $6.23 | $6.89 | 949,146 | — | — |
| 1976-01-28 | $6.22 | $6.88 | 735,779 | — | — |
| 1976-01-27 | $6.24 | $6.91 | 1,387,360 | — | — |
| 1976-01-26 | $6.32 | $7.00 | 970,195 | — | — |
| 1976-01-23 | $6.26 | $6.92 | 968,282 | — | — |
| 1976-01-22 | $6.24 | $6.91 | 248,768 | — | — |
| 1976-01-21 | $6.27 | $6.94 | 492,752 | — | — |
| 1976-01-20 | $6.30 | $6.97 | 471,702 | — | — |
| 1976-01-19 | $6.32 | $7.00 | 519,542 | — | — |
| 1976-01-16 | $6.24 | $6.91 | 413,338 | — | — |
| 1976-01-15 | $6.17 | $6.82 | 911,830 | — | — |
| 1976-01-14 | $6.28 | $6.95 | 472,659 | — | — |
| 1976-01-13 | $6.18 | $6.84 | 911,830 | — | — |
| 1976-01-12 | $6.23 | $6.89 | 380,806 | — | — |
| 1976-01-09 | $6.04 | $6.68 | 469,789 | — | — |
| 1976-01-08 | $6.05 | $6.69 | 805,626 | — | — |
| 1976-01-07 | $6.06 | $6.71 | 555,901 | — | — |
| 1976-01-06 | $6.00 | $6.63 | 598,957 | — | — |
| 1976-01-05 | $5.80 | $6.42 | 668,803 | — | — |
| 1976-01-02 | $5.75 | $6.36 | 363,584 | — | — |