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 | $1.29 | $1.45 | 1,996,800 | — | — |
| 1976-12-30 | $1.27 | $1.43 | 3,796,800 | — | — |
| 1976-12-29 | $1.28 | $1.44 | 2,937,600 | — | — |
| 1976-12-28 | $1.28 | $1.44 | 6,024,000 | — | — |
| 1976-12-27 | $1.28 | $1.44 | 2,971,200 | — | — |
| 1976-12-23 | $1.25 | $1.41 | 4,656,000 | — | — |
| 1976-12-22 | $1.24 | $1.40 | 3,096,000 | — | — |
| 1976-12-21 | $1.24 | $1.40 | 4,291,200 | — | — |
| 1976-12-20 | $1.26 | $1.42 | 1,670,400 | — | — |
| 1976-12-17 | $1.27 | $1.43 | 1,872,000 | — | — |
| 1976-12-16 | $1.29 | $1.45 | 3,628,800 | — | — |
| 1976-12-15 | $1.29 | $1.45 | 3,158,400 | — | — |
| 1976-12-14 | $1.30 | $1.47 | 8,025,600 | — | — |
| 1976-12-13 | $1.30 | $1.46 | 2,769,600 | — | — |
| 1976-12-10 | $1.30 | $1.47 | 5,308,800 | — | — |
| 1976-12-09 | $1.31 | $1.47 | 3,940,800 | — | — |
| 1976-12-08 | $1.31 | $1.46 | 5,841,600 | — | — |
| 1976-12-07 | $1.29 | $1.45 | 4,353,600 | — | — |
| 1976-12-06 | $1.29 | $1.45 | 6,105,600 | — | — |
| 1976-12-03 | $1.29 | $1.44 | 4,281,600 | — | — |
| 1976-12-02 | $1.28 | $1.43 | 3,715,200 | — | — |
| 1976-12-01 | $1.27 | $1.42 | 3,676,800 | — | — |
| 1976-11-30 | $1.27 | $1.43 | 2,918,400 | — | — |
| 1976-11-29 | $1.29 | $1.44 | 2,035,200 | — | — |
| 1976-11-26 | $1.29 | $1.44 | 1,920,000 | — | — |
| 1976-11-24 | $1.29 | $1.45 | 3,244,800 | — | — |
| 1976-11-23 | $1.30 | $1.46 | 5,332,800 | — | — |
| 1976-11-22 | $1.31 | $1.47 | 3,907,200 | — | — |
| 1976-11-19 | $1.29 | $1.44 | 5,721,600 | — | — |
| 1976-11-18 | $1.29 | $1.45 | 6,580,800 | — | — |
| 1976-11-17 | $1.27 | $1.42 | 3,840,000 | — | — |
| 1976-11-16 | $1.25 | $1.40 | 3,350,400 | — | — |
| 1976-11-15 | $1.24 | $1.39 | 2,712,000 | — | — |
| 1976-11-12 | $1.23 | $1.38 | 3,081,600 | — | — |
| 1976-11-11 | $1.23 | $1.38 | 1,358,400 | — | — |
| 1976-11-10 | $1.23 | $1.38 | 2,443,200 | — | — |
| 1976-11-09 | $1.22 | $1.36 | 3,307,200 | — | — |
| 1976-11-08 | $1.22 | $1.36 | 2,707,200 | — | — |
| 1976-11-05 | $1.22 | $1.36 | 3,264,000 | — | — |
| 1976-11-04 | $1.25 | $1.40 | 1,320,000 | — | — |
| 1976-11-03 | $1.25 | $1.40 | 2,664,000 | — | — |
| 1976-11-01 | $1.25 | $1.40 | 7,161,600 | — | — |
| 1976-10-29 | $1.27 | $1.42 | 2,136,000 | — | — |
| 1976-10-28 | $1.23 | $1.38 | 2,784,000 | — | — |
| 1976-10-27 | $1.26 | $1.41 | 2,529,600 | — | — |
| 1976-10-26 | $1.24 | $1.39 | 2,188,800 | — | — |
| 1976-10-25 | $1.23 | $1.37 | 945,600 | — | — |
| 1976-10-22 | $1.21 | $1.36 | 2,688,000 | — | — |
| 1976-10-21 | $1.21 | $1.35 | 1,886,400 | — | — |
| 1976-10-20 | $1.23 | $1.38 | 1,512,000 | — | — |
| 1976-10-19 | $1.24 | $1.38 | 4,276,800 | — | — |
| 1976-10-18 | $1.25 | $1.40 | 3,259,200 | — | — |
| 1976-10-15 | $1.24 | $1.38 | 5,131,200 | — | — |
| 1976-10-14 | $1.23 | $1.38 | 1,320,000 | — | — |
| 1976-10-13 | $1.24 | $1.39 | 4,224,000 | — | — |
| 1976-10-12 | $1.22 | $1.37 | 1,680,000 | — | — |
| 1976-10-11 | $1.23 | $1.37 | 3,364,800 | — | — |
| 1976-10-08 | $1.22 | $1.36 | 3,696,000 | — | — |
| 1976-10-07 | $1.23 | $1.38 | 3,283,200 | — | — |
| 1976-10-06 | $1.23 | $1.38 | 3,556,800 | — | — |
| 1976-10-05 | $1.25 | $1.40 | 6,508,800 | — | — |
| 1976-10-04 | $1.28 | $1.43 | 2,524,800 | — | — |
| 1976-10-01 | $1.27 | $1.43 | 6,542,400 | — | — |
| 1976-09-30 | $1.28 | $1.43 | 2,529,600 | — | — |
| 1976-09-29 | $1.26 | $1.41 | 3,624,000 | — | — |
| 1976-09-28 | $1.28 | $1.43 | 4,910,400 | — | — |
| 1976-09-27 | $1.28 | $1.43 | 3,729,600 | — | — |
| 1976-09-24 | $1.27 | $1.42 | 3,192,000 | — | — |
| 1976-09-23 | $1.26 | $1.41 | 4,300,800 | — | — |
| 1976-09-22 | $1.26 | $1.41 | 6,772,800 | — | — |
| 1976-09-21 | $1.27 | $1.42 | 5,452,800 | — | — |
| 1976-09-20 | $1.27 | $1.42 | 7,022,400 | — | — |
| 1976-09-17 | $1.27 | $1.42 | 11,544,000 | — | — |
| 1976-09-16 | $1.22 | $1.37 | 3,355,200 | — | — |
| 1976-09-15 | $1.21 | $1.36 | 2,736,000 | — | — |
| 1976-09-14 | $1.21 | $1.36 | 3,715,200 | — | — |
| 1976-09-13 | $1.21 | $1.35 | 2,179,200 | — | — |
| 1976-09-10 | $1.21 | $1.35 | 2,760,000 | — | — |
| 1976-09-09 | $1.20 | $1.34 | 3,019,200 | — | — |
| 1976-09-08 | $1.21 | $1.35 | 3,216,000 | — | — |
| 1976-09-07 | $1.21 | $1.35 | 1,838,400 | — | — |
| 1976-09-03 | $1.21 | $1.35 | 2,476,800 | — | — |
| 1976-09-02 | $1.20 | $1.33 | 4,012,800 | — | — |
| 1976-09-01 | $1.20 | $1.33 | 2,846,400 | — | — |
| 1976-08-31 | $1.17 | $1.30 | 1,656,000 | — | — |
| 1976-08-30 | $1.17 | $1.30 | 806,400 | — | — |
| 1976-08-27 | $1.17 | $1.30 | 796,800 | — | — |
| 1976-08-26 | $1.16 | $1.29 | 1,526,400 | — | — |
| 1976-08-25 | $1.16 | $1.30 | 1,680,000 | — | — |
| 1976-08-24 | $1.15 | $1.28 | 1,228,800 | — | — |
| 1976-08-23 | $1.16 | $1.29 | 1,363,200 | — | — |
| 1976-08-20 | $1.16 | $1.29 | 1,852,800 | — | — |
| 1976-08-19 | $1.17 | $1.30 | 1,910,400 | — | — |
| 1976-08-18 | $1.19 | $1.32 | 6,067,200 | — | — |
| 1976-08-17 | $1.17 | $1.30 | 3,816,000 | — | — |
| 1976-08-16 | $1.14 | $1.27 | 3,446,400 | — | — |
| 1976-08-13 | $1.13 | $1.26 | 2,769,600 | — | — |
| 1976-08-12 | $1.13 | $1.25 | 2,443,200 | — | — |
| 1976-08-11 | $1.13 | $1.25 | 5,078,400 | — | — |
| 1976-08-10 | $1.11 | $1.24 | 1,641,600 | — | — |
| 1976-08-09 | $1.10 | $1.23 | 724,800 | — | — |
| 1976-08-06 | $1.09 | $1.22 | 1,416,000 | — | — |
| 1976-08-05 | $1.10 | $1.22 | 1,968,000 | — | — |
| 1976-08-04 | $1.10 | $1.23 | 2,678,400 | — | — |
| 1976-08-03 | $1.09 | $1.22 | 3,998,400 | — | — |
| 1976-08-02 | $1.11 | $1.24 | 1,550,400 | — | — |
| 1976-07-30 | $1.12 | $1.24 | 2,404,800 | — | — |
| 1976-07-29 | $1.12 | $1.25 | 1,147,200 | — | — |
| 1976-07-28 | $1.13 | $1.25 | 2,918,400 | — | — |
| 1976-07-27 | $1.13 | $1.25 | 1,804,800 | — | — |
| 1976-07-26 | $1.12 | $1.25 | 1,396,800 | — | — |
| 1976-07-23 | $1.13 | $1.26 | 2,155,200 | — | — |
| 1976-07-22 | $1.14 | $1.26 | 1,310,400 | — | — |
| 1976-07-21 | $1.13 | $1.25 | 4,080,000 | — | — |
| 1976-07-20 | $1.12 | $1.25 | 2,712,000 | — | — |
| 1976-07-19 | $1.12 | $1.25 | 2,121,600 | — | — |
| 1976-07-16 | $1.12 | $1.25 | 2,049,600 | — | — |
| 1976-07-15 | $1.13 | $1.25 | 7,099,200 | — | — |
| 1976-07-14 | $1.12 | $1.25 | 2,688,000 | — | — |
| 1976-07-13 | $1.12 | $1.25 | 4,872,000 | — | — |
| 1976-07-12 | $1.12 | $1.25 | 5,025,600 | — | — |
| 1976-07-09 | $1.12 | $1.25 | 4,608,000 | — | — |
| 1976-07-08 | $1.10 | $1.22 | 2,697,600 | — | — |
| 1976-07-07 | $1.11 | $1.23 | 2,054,400 | — | — |
| 1976-07-06 | $1.11 | $1.24 | 1,444,800 | — | — |
| 1976-07-02 | $1.12 | $1.25 | 1,228,800 | — | — |
| 1976-07-01 | $1.09 | $1.21 | 4,420,800 | — | — |
| 1976-06-30 | $1.07 | $1.19 | 4,987,200 | — | — |
| 1976-06-29 | $1.05 | $1.17 | 5,841,600 | — | — |
| 1976-06-28 | $1.06 | $1.18 | 3,379,200 | — | — |
| 1976-06-25 | $1.09 | $1.21 | 2,294,400 | — | — |
| 1976-06-24 | $1.10 | $1.23 | 1,905,600 | — | — |
| 1976-06-23 | $1.08 | $1.21 | 3,724,800 | — | — |
| 1976-06-22 | $1.08 | $1.21 | 3,446,400 | — | — |
| 1976-06-21 | $1.11 | $1.24 | 2,558,400 | — | — |
| 1976-06-18 | $1.11 | $1.24 | 2,539,200 | — | — |
| 1976-06-17 | $1.11 | $1.24 | 8,616,000 | — | — |
| 1976-06-16 | $1.11 | $1.24 | 3,177,600 | — | — |
| 1976-06-15 | $1.11 | $1.24 | 2,184,000 | — | — |
| 1976-06-14 | $1.11 | $1.24 | 2,760,000 | — | — |
| 1976-06-11 | $1.10 | $1.23 | 2,337,600 | — | — |
| 1976-06-10 | $1.10 | $1.23 | 2,332,800 | — | — |
| 1976-06-09 | $1.10 | $1.23 | 2,990,400 | — | — |
| 1976-06-08 | $1.11 | $1.24 | 2,371,200 | — | — |
| 1976-06-07 | $1.10 | $1.22 | 1,228,800 | — | — |
| 1976-06-04 | $1.10 | $1.21 | 1,737,600 | — | — |
| 1976-06-03 | $1.11 | $1.23 | 1,857,600 | — | — |
| 1976-06-02 | $1.11 | $1.23 | 1,569,600 | — | — |
| 1976-06-01 | $1.10 | $1.22 | 1,742,400 | — | — |
| 1976-05-28 | $1.12 | $1.24 | 2,520,000 | — | — |
| 1976-05-27 | $1.10 | $1.22 | 1,387,200 | — | — |
| 1976-05-26 | $1.10 | $1.22 | 2,928,000 | — | — |
| 1976-05-25 | $1.11 | $1.23 | 1,435,200 | — | — |
| 1976-05-24 | $1.11 | $1.23 | 2,966,400 | — | — |
| 1976-05-21 | $1.14 | $1.26 | 1,948,800 | — | — |
| 1976-05-20 | $1.14 | $1.26 | 2,764,800 | — | — |
| 1976-05-19 | $1.13 | $1.26 | 3,062,400 | — | — |
| 1976-05-18 | $1.14 | $1.26 | 1,848,000 | — | — |
| 1976-05-17 | $1.15 | $1.27 | 1,123,200 | — | — |
| 1976-05-14 | $1.15 | $1.28 | 1,444,800 | — | — |
| 1976-05-13 | $1.17 | $1.30 | 2,788,800 | — | — |
| 1976-05-12 | $1.18 | $1.31 | 1,718,400 | — | — |
| 1976-05-11 | $1.18 | $1.30 | 3,043,200 | — | — |
| 1976-05-10 | $1.18 | $1.31 | 2,880,000 | — | — |
| 1976-05-07 | $1.16 | $1.28 | 1,051,200 | — | — |
| 1976-05-06 | $1.16 | $1.28 | 763,200 | — | — |
| 1976-05-05 | $1.16 | $1.29 | 1,252,800 | — | — |
| 1976-05-04 | $1.17 | $1.29 | 1,358,400 | — | — |
| 1976-05-03 | $1.15 | $1.27 | 1,420,800 | — | — |
| 1976-04-30 | $1.16 | $1.29 | 969,600 | — | — |
| 1976-04-29 | $1.17 | $1.30 | 1,598,400 | — | — |
| 1976-04-28 | $1.17 | $1.30 | 2,390,400 | — | — |
| 1976-04-27 | $1.17 | $1.30 | 1,392,000 | — | — |
| 1976-04-26 | $1.17 | $1.30 | 1,646,400 | — | — |
| 1976-04-23 | $1.18 | $1.31 | 5,193,600 | — | — |
| 1976-04-22 | $1.19 | $1.32 | 2,692,800 | — | — |
| 1976-04-21 | $1.19 | $1.32 | 2,808,000 | — | — |
| 1976-04-20 | $1.20 | $1.33 | 2,966,400 | — | — |
| 1976-04-19 | $1.17 | $1.30 | 2,404,800 | — | — |
| 1976-04-15 | $1.15 | $1.28 | 1,694,400 | — | — |
| 1976-04-14 | $1.14 | $1.26 | 2,990,400 | — | — |
| 1976-04-13 | $1.17 | $1.30 | 1,060,800 | — | — |
| 1976-04-12 | $1.16 | $1.28 | 2,092,800 | — | — |
| 1976-04-09 | $1.16 | $1.28 | 1,584,000 | — | — |
| 1976-04-08 | $1.17 | $1.30 | 1,944,000 | — | — |
| 1976-04-07 | $1.16 | $1.29 | 3,513,600 | — | — |
| 1976-04-06 | $1.19 | $1.32 | 5,328,000 | — | — |
| 1976-04-05 | $1.19 | $1.32 | 5,328,000 | — | — |
| 1976-04-02 | $1.16 | $1.28 | 3,993,600 | — | — |
| 1976-04-01 | $1.16 | $1.29 | 5,740,800 | — | — |
| 1976-03-31 | $1.16 | $1.29 | 1,833,600 | — | — |
| 1976-03-30 | $1.15 | $1.27 | 2,510,400 | — | — |
| 1976-03-29 | $1.13 | $1.26 | 2,035,200 | — | — |
| 1976-03-26 | $1.15 | $1.28 | 1,996,800 | — | — |
| 1976-03-25 | $1.15 | $1.28 | 2,985,600 | — | — |
| 1976-03-24 | $1.17 | $1.29 | 5,092,800 | — | — |
| 1976-03-23 | $1.12 | $1.24 | 4,948,800 | — | — |
| 1976-03-22 | $1.09 | $1.21 | 2,582,400 | — | — |
| 1976-03-19 | $1.09 | $1.21 | 2,294,400 | — | — |
| 1976-03-18 | $1.09 | $1.21 | 2,635,200 | — | — |
| 1976-03-17 | $1.09 | $1.21 | 4,521,600 | — | — |
| 1976-03-16 | $1.07 | $1.18 | 7,171,200 | — | — |
| 1976-03-15 | $1.05 | $1.16 | 4,171,200 | — | — |
| 1976-03-12 | $1.07 | $1.18 | 4,372,800 | — | — |
| 1976-03-11 | $1.08 | $1.19 | 3,182,400 | — | — |
| 1976-03-10 | $1.08 | $1.19 | 4,598,400 | — | — |
| 1976-03-09 | $1.10 | $1.21 | 4,843,200 | — | — |
| 1976-03-08 | $1.08 | $1.19 | 3,432,000 | — | — |
| 1976-03-05 | $1.07 | $1.18 | 4,411,200 | — | — |
| 1976-03-04 | $1.07 | $1.18 | 4,761,600 | — | — |
| 1976-03-03 | $1.11 | $1.22 | 3,585,600 | — | — |
| 1976-03-02 | $1.11 | $1.23 | 3,028,800 | — | — |
| 1976-03-01 | $1.13 | $1.25 | 3,849,600 | — | — |
| 1976-02-27 | $1.11 | $1.22 | 3,196,800 | — | — |
| 1976-02-26 | $1.12 | $1.24 | 3,283,200 | — | — |
| 1976-02-25 | $1.16 | $1.28 | 3,412,800 | — | — |
| 1976-02-24 | $1.18 | $1.30 | 1,814,400 | — | — |
| 1976-02-23 | $1.17 | $1.29 | 2,726,400 | — | — |
| 1976-02-20 | $1.19 | $1.31 | 4,224,000 | — | — |
| 1976-02-19 | $1.18 | $1.30 | 1,972,800 | — | — |
| 1976-02-18 | $1.16 | $1.28 | 3,254,400 | — | — |
| 1976-02-17 | $1.15 | $1.26 | 1,963,200 | — | — |
| 1976-02-13 | $1.14 | $1.26 | 2,289,600 | — | — |
| 1976-02-12 | $1.16 | $1.28 | 2,448,000 | — | — |
| 1976-02-11 | $1.17 | $1.29 | 2,568,000 | — | — |
| 1976-02-10 | $1.17 | $1.29 | 1,843,200 | — | — |
| 1976-02-09 | $1.16 | $1.28 | 2,971,200 | — | — |
| 1976-02-06 | $1.16 | $1.28 | 2,961,600 | — | — |
| 1976-02-05 | $1.18 | $1.30 | 4,305,600 | — | — |
| 1976-02-04 | $1.19 | $1.31 | 2,822,400 | — | — |
| 1976-02-03 | $1.19 | $1.32 | 6,489,600 | — | — |
| 1976-02-02 | $1.19 | $1.31 | 2,486,400 | — | — |
| 1976-01-30 | $1.19 | $1.32 | 6,144,000 | — | — |
| 1976-01-29 | $1.16 | $1.28 | 5,246,400 | — | — |
| 1976-01-28 | $1.13 | $1.24 | 10,915,200 | — | — |
| 1976-01-27 | $1.11 | $1.22 | 10,564,800 | — | — |
| 1976-01-26 | $1.20 | $1.32 | 6,547,200 | — | — |
| 1976-01-23 | $1.21 | $1.33 | 3,292,800 | — | — |
| 1976-01-22 | $1.20 | $1.32 | 2,174,400 | — | — |
| 1976-01-21 | $1.20 | $1.32 | 2,841,600 | — | — |
| 1976-01-20 | $1.21 | $1.34 | 5,942,400 | — | — |
| 1976-01-19 | $1.21 | $1.33 | 2,956,800 | — | — |
| 1976-01-16 | $1.20 | $1.33 | 4,372,800 | — | — |
| 1976-01-15 | $1.19 | $1.31 | 2,649,600 | — | — |
| 1976-01-14 | $1.22 | $1.34 | 3,580,800 | — | — |
| 1976-01-13 | $1.17 | $1.29 | 8,227,200 | — | — |
| 1976-01-12 | $1.21 | $1.34 | 4,166,400 | — | — |
| 1976-01-09 | $1.18 | $1.30 | 3,144,000 | — | — |
| 1976-01-08 | $1.18 | $1.30 | 4,756,800 | — | — |
| 1976-01-07 | $1.16 | $1.28 | 3,201,600 | — | — |
| 1976-01-06 | $1.16 | $1.28 | 4,603,200 | — | — |
| 1976-01-05 | $1.15 | $1.26 | 3,038,400 | — | — |
| 1976-01-02 | $1.11 | $1.23 | 1,108,800 | — | — |