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
- 1973-02-21 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 | $4.73 | $4.73 | 92,400 | — | — |
| 1976-12-30 | $4.79 | $4.79 | 16,800 | — | — |
| 1976-12-29 | $4.79 | $4.79 | 40,800 | — | — |
| 1976-12-28 | $4.84 | $4.84 | 289,200 | — | — |
| 1976-12-27 | $4.79 | $4.79 | 43,200 | — | — |
| 1976-12-23 | $4.81 | $4.81 | 82,800 | — | — |
| 1976-12-22 | $4.86 | $4.86 | 69,600 | — | — |
| 1976-12-21 | $4.92 | $4.92 | 184,800 | — | — |
| 1976-12-20 | $4.98 | $4.98 | 34,800 | — | — |
| 1976-12-17 | $5.02 | $5.02 | 96,000 | — | — |
| 1976-12-16 | $5.02 | $5.02 | 36,000 | — | — |
| 1976-12-15 | $5.02 | $5.02 | 85,200 | — | — |
| 1976-12-14 | $5.00 | $5.00 | 213,600 | — | — |
| 1976-12-13 | $5.02 | $5.02 | 67,200 | — | — |
| 1976-12-10 | $5.04 | $5.04 | 138,000 | — | — |
| 1976-12-09 | $5.01 | $5.01 | 169,200 | — | — |
| 1976-12-08 | $4.89 | $4.89 | 96,000 | — | — |
| 1976-12-07 | $4.83 | $4.83 | 99,600 | — | — |
| 1976-12-06 | $4.82 | $4.82 | 126,000 | — | — |
| 1976-12-03 | $4.83 | $4.83 | 26,400 | — | — |
| 1976-12-02 | $4.81 | $4.81 | 120,000 | — | — |
| 1976-12-01 | $4.80 | $4.80 | 98,400 | — | — |
| 1976-11-30 | $4.79 | $4.79 | 98,400 | — | — |
| 1976-11-29 | $4.78 | $4.78 | 24,000 | — | — |
| 1976-11-26 | $4.75 | $4.75 | 13,200 | — | — |
| 1976-11-24 | $4.76 | $4.76 | 356,400 | — | — |
| 1976-11-23 | $4.70 | $4.70 | 180,000 | — | — |
| 1976-11-22 | $4.67 | $4.67 | 144,000 | — | — |
| 1976-11-19 | $4.67 | $4.67 | 79,200 | — | — |
| 1976-11-18 | $4.73 | $4.73 | 111,600 | — | — |
| 1976-11-17 | $4.73 | $4.73 | 123,600 | — | — |
| 1976-11-16 | $4.65 | $4.65 | 198,000 | — | — |
| 1976-11-15 | $4.63 | $4.63 | 154,800 | — | — |
| 1976-11-12 | $4.60 | $4.60 | 114,000 | — | — |
| 1976-11-11 | $4.63 | $4.63 | 52,800 | — | — |
| 1976-11-10 | $4.60 | $4.60 | 86,400 | — | — |
| 1976-11-09 | $4.67 | $4.67 | 31,200 | — | — |
| 1976-11-08 | $4.66 | $4.66 | 30,000 | — | — |
| 1976-11-05 | $4.65 | $4.65 | 105,600 | — | — |
| 1976-11-04 | $4.68 | $4.68 | 105,600 | — | — |
| 1976-11-03 | $4.73 | $4.73 | 40,800 | — | — |
| 1976-11-01 | $4.73 | $4.73 | 64,800 | — | — |
| 1976-10-29 | $4.74 | $4.74 | 133,200 | — | — |
| 1976-10-28 | $4.75 | $4.75 | 115,200 | — | — |
| 1976-10-27 | $4.81 | $4.81 | 51,600 | — | — |
| 1976-10-26 | $4.81 | $4.81 | 88,800 | — | — |
| 1976-10-25 | $4.79 | $4.79 | 177,600 | — | — |
| 1976-10-22 | $4.86 | $4.86 | 266,400 | — | — |
| 1976-10-21 | $4.92 | $4.92 | 94,800 | — | — |
| 1976-10-20 | $4.92 | $4.92 | 18,000 | — | — |
| 1976-10-19 | $4.92 | $4.92 | 259,200 | — | — |
| 1976-10-18 | $4.83 | $4.83 | 67,200 | — | — |
| 1976-10-15 | $4.75 | $4.75 | 50,400 | — | — |
| 1976-10-14 | $4.76 | $4.76 | 27,600 | — | — |
| 1976-10-13 | $4.71 | $4.71 | 226,800 | — | — |
| 1976-10-12 | $4.67 | $4.67 | 50,400 | — | — |
| 1976-10-11 | $4.69 | $4.69 | 33,600 | — | — |
| 1976-10-08 | $4.73 | $4.73 | 120,000 | — | — |
| 1976-10-07 | $4.70 | $4.70 | 165,600 | — | — |
| 1976-10-06 | $4.75 | $4.75 | 136,800 | — | — |
| 1976-10-05 | $4.81 | $4.81 | 86,400 | — | — |
| 1976-10-04 | $4.88 | $4.88 | 198,000 | — | — |
| 1976-10-01 | $4.96 | $4.96 | 52,800 | — | — |
| 1976-09-30 | $5.00 | $5.00 | 36,000 | — | — |
| 1976-09-29 | $5.00 | $5.00 | 40,800 | — | — |
| 1976-09-28 | $5.00 | $5.00 | 79,200 | — | — |
| 1976-09-27 | $4.99 | $4.99 | 238,800 | — | — |
| 1976-09-24 | $4.95 | $4.95 | 127,200 | — | — |
| 1976-09-23 | $4.85 | $4.85 | 174,000 | — | — |
| 1976-09-22 | $4.76 | $4.76 | 183,600 | — | — |
| 1976-09-21 | $4.79 | $4.79 | 141,600 | — | — |
| 1976-09-20 | $4.71 | $4.71 | 87,600 | — | — |
| 1976-09-17 | $4.64 | $4.64 | 50,400 | — | — |
| 1976-09-16 | $4.61 | $4.61 | 66,000 | — | — |
| 1976-09-15 | $4.56 | $4.56 | 56,400 | — | — |
| 1976-09-14 | $4.52 | $4.52 | 162,000 | — | — |
| 1976-09-13 | $4.44 | $4.44 | 86,400 | — | — |
| 1976-09-10 | $4.40 | $4.40 | 129,600 | — | — |
| 1976-09-09 | $4.46 | $4.46 | 124,800 | — | — |
| 1976-09-08 | $4.54 | $4.54 | 58,800 | — | — |
| 1976-09-07 | $4.52 | $4.52 | 74,400 | — | — |
| 1976-09-03 | $4.53 | $4.53 | 74,400 | — | — |
| 1976-09-02 | $4.57 | $4.57 | 132,000 | — | — |
| 1976-09-01 | $4.52 | $4.52 | 94,800 | — | — |
| 1976-08-31 | $4.52 | $4.52 | 376,800 | — | — |
| 1976-08-30 | $4.56 | $4.56 | 108,000 | — | — |
| 1976-08-27 | $4.54 | $4.54 | 40,800 | — | — |
| 1976-08-26 | $4.50 | $4.50 | 111,600 | — | — |
| 1976-08-25 | $4.44 | $4.44 | 91,200 | — | — |
| 1976-08-24 | $4.48 | $4.48 | 56,400 | — | — |
| 1976-08-23 | $4.56 | $4.56 | 189,600 | — | — |
| 1976-08-20 | $4.60 | $4.60 | 57,600 | — | — |
| 1976-08-19 | $4.69 | $4.69 | 103,200 | — | — |
| 1976-08-18 | $4.73 | $4.73 | 31,200 | — | — |
| 1976-08-17 | $4.75 | $4.75 | 55,200 | — | — |
| 1976-08-16 | $4.75 | $4.75 | 121,200 | — | — |
| 1976-08-13 | $4.75 | $4.75 | 66,000 | — | — |
| 1976-08-12 | $4.75 | $4.75 | 34,800 | — | — |
| 1976-08-11 | $4.75 | $4.75 | 99,600 | — | — |
| 1976-08-10 | $4.72 | $4.72 | 50,400 | — | — |
| 1976-08-09 | $4.75 | $4.75 | 74,400 | — | — |
| 1976-08-06 | $4.67 | $4.67 | 60,000 | — | — |
| 1976-08-05 | $4.71 | $4.71 | 54,000 | — | — |
| 1976-08-04 | $4.67 | $4.67 | 144,000 | — | — |
| 1976-08-03 | $4.69 | $4.69 | 33,600 | — | — |
| 1976-08-02 | $4.70 | $4.70 | 67,200 | — | — |
| 1976-07-30 | $4.71 | $4.71 | 72,000 | — | — |
| 1976-07-29 | $4.71 | $4.71 | 111,600 | — | — |
| 1976-07-28 | $4.73 | $4.73 | 63,600 | — | — |
| 1976-07-27 | $4.72 | $4.72 | 61,200 | — | — |
| 1976-07-26 | $4.75 | $4.75 | 67,200 | — | — |
| 1976-07-23 | $4.73 | $4.73 | 142,800 | — | — |
| 1976-07-22 | $4.71 | $4.71 | 22,800 | — | — |
| 1976-07-21 | $4.70 | $4.70 | 30,000 | — | — |
| 1976-07-20 | $4.70 | $4.70 | 55,200 | — | — |
| 1976-07-19 | $4.73 | $4.73 | 106,800 | — | — |
| 1976-07-16 | $4.74 | $4.74 | 142,800 | — | — |
| 1976-07-15 | $4.71 | $4.71 | 69,600 | — | — |
| 1976-07-14 | $4.73 | $4.73 | 165,600 | — | — |
| 1976-07-13 | $4.71 | $4.71 | 105,600 | — | — |
| 1976-07-12 | $4.69 | $4.69 | 21,600 | — | — |
| 1976-07-09 | $4.67 | $4.67 | 246,000 | — | — |
| 1976-07-08 | $4.73 | $4.73 | 45,600 | — | — |
| 1976-07-07 | $4.69 | $4.69 | 88,800 | — | — |
| 1976-07-06 | $4.71 | $4.71 | 96,000 | — | — |
| 1976-07-02 | $4.75 | $4.75 | 192,000 | — | — |
| 1976-07-01 | $4.85 | $4.85 | 28,800 | — | — |
| 1976-06-30 | $4.81 | $4.81 | 204,000 | — | — |
| 1976-06-29 | $4.82 | $4.82 | 46,800 | — | — |
| 1976-06-28 | $4.88 | $4.88 | 100,800 | — | — |
| 1976-06-25 | $4.88 | $4.88 | 27,600 | — | — |
| 1976-06-24 | $4.85 | $4.85 | 50,400 | — | — |
| 1976-06-23 | $4.81 | $4.81 | 111,600 | — | — |
| 1976-06-22 | $4.92 | $4.92 | 168,000 | — | — |
| 1976-06-21 | $4.94 | $4.94 | 79,200 | — | — |
| 1976-06-18 | $4.92 | $4.92 | 151,200 | — | — |
| 1976-06-17 | $4.88 | $4.88 | 62,400 | — | — |
| 1976-06-16 | $4.85 | $4.85 | 126,000 | — | — |
| 1976-06-15 | $4.77 | $4.77 | 135,600 | — | — |
| 1976-06-14 | $4.73 | $4.73 | 24,000 | — | — |
| 1976-06-11 | $4.67 | $4.67 | 116,400 | — | — |
| 1976-06-10 | $4.63 | $4.63 | 152,400 | — | — |
| 1976-06-09 | $4.67 | $4.67 | 93,600 | — | — |
| 1976-06-08 | $4.73 | $4.73 | 178,800 | — | — |
| 1976-06-07 | $4.74 | $4.74 | 109,200 | — | — |
| 1976-06-04 | $4.69 | $4.69 | 50,400 | — | — |
| 1976-06-03 | $4.68 | $4.68 | 241,200 | — | — |
| 1976-06-02 | $4.77 | $4.77 | 154,800 | — | — |
| 1976-06-01 | $4.67 | $4.67 | 120,000 | — | — |
| 1976-05-28 | $4.60 | $4.60 | 33,600 | — | — |
| 1976-05-27 | $4.56 | $4.56 | 52,800 | — | — |
| 1976-05-26 | $4.48 | $4.48 | 64,800 | — | — |
| 1976-05-25 | $4.50 | $4.50 | 48,000 | — | — |
| 1976-05-24 | $4.49 | $4.49 | 177,600 | — | — |
| 1976-05-21 | $4.54 | $4.54 | 44,400 | — | — |
| 1976-05-20 | $4.58 | $4.58 | 116,400 | — | — |
| 1976-05-19 | $4.50 | $4.50 | 63,600 | — | — |
| 1976-05-18 | $4.52 | $4.52 | 182,400 | — | — |
| 1976-05-17 | $4.52 | $4.52 | 148,800 | — | — |
| 1976-05-14 | $4.56 | $4.56 | 82,800 | — | — |
| 1976-05-13 | $4.58 | $4.58 | 57,600 | — | — |
| 1976-05-12 | $4.61 | $4.61 | 42,000 | — | — |
| 1976-05-11 | $4.60 | $4.60 | 91,200 | — | — |
| 1976-05-10 | $4.63 | $4.63 | 121,200 | — | — |
| 1976-05-07 | $4.59 | $4.59 | 145,200 | — | — |
| 1976-05-06 | $4.63 | $4.63 | 195,600 | — | — |
| 1976-05-05 | $4.65 | $4.65 | 127,200 | — | — |
| 1976-05-04 | $4.66 | $4.66 | 58,800 | — | — |
| 1976-05-03 | $4.65 | $4.65 | 400,800 | — | — |
| 1976-04-30 | $4.75 | $4.75 | 43,200 | — | — |
| 1976-04-29 | $4.71 | $4.71 | 43,200 | — | — |
| 1976-04-28 | $4.73 | $4.73 | 168,000 | — | — |
| 1976-04-27 | $4.81 | $4.81 | 112,800 | — | — |
| 1976-04-26 | $4.81 | $4.81 | 84,000 | — | — |
| 1976-04-23 | $4.79 | $4.79 | 20,400 | — | — |
| 1976-04-22 | $4.85 | $4.85 | 246,000 | — | — |
| 1976-04-21 | $4.92 | $4.92 | 21,600 | — | — |
| 1976-04-20 | $4.92 | $4.92 | 88,800 | — | — |
| 1976-04-19 | $4.88 | $4.88 | 90,000 | — | — |
| 1976-04-15 | $4.83 | $4.83 | 216,000 | — | — |
| 1976-04-14 | $4.89 | $4.89 | 109,200 | — | — |
| 1976-04-13 | $4.82 | $4.82 | 214,800 | — | — |
| 1976-04-12 | $4.71 | $4.71 | 199,200 | — | — |
| 1976-04-09 | $4.69 | $4.69 | 318,000 | — | — |
| 1976-04-08 | $4.68 | $4.68 | 238,800 | — | — |
| 1976-04-07 | $4.68 | $4.68 | 176,400 | — | — |
| 1976-04-06 | $4.65 | $4.65 | 92,400 | — | — |
| 1976-04-05 | $4.58 | $4.58 | 114,000 | — | — |
| 1976-04-02 | $4.52 | $4.52 | 234,000 | — | — |
| 1976-04-01 | $4.46 | $4.46 | 159,600 | — | — |
| 1976-03-31 | $4.42 | $4.42 | 37,200 | — | — |
| 1976-03-30 | $4.40 | $4.40 | 254,400 | — | — |
| 1976-03-29 | $4.48 | $4.48 | 123,600 | — | — |
| 1976-03-26 | $4.56 | $4.56 | 200,400 | — | — |
| 1976-03-25 | $4.52 | $4.52 | 87,600 | — | — |
| 1976-03-24 | $4.52 | $4.52 | 187,200 | — | — |
| 1976-03-23 | $4.54 | $4.54 | 222,000 | — | — |
| 1976-03-22 | $4.57 | $4.57 | 126,000 | — | — |
| 1976-03-19 | $4.53 | $4.53 | 105,600 | — | — |
| 1976-03-18 | $4.40 | $4.40 | 316,800 | — | — |
| 1976-03-17 | $4.48 | $4.48 | 234,000 | — | — |
| 1976-03-16 | $4.60 | $4.60 | 330,000 | — | — |
| 1976-03-15 | $4.58 | $4.58 | 94,800 | — | — |
| 1976-03-12 | $4.64 | $4.64 | 147,600 | — | — |
| 1976-03-11 | $4.61 | $4.61 | 63,600 | — | — |
| 1976-03-10 | $4.67 | $4.67 | 656,400 | — | — |
| 1976-03-09 | $4.67 | $4.67 | 81,600 | — | — |
| 1976-03-08 | $4.64 | $4.64 | 186,000 | — | — |
| 1976-03-05 | $4.73 | $4.73 | 135,600 | — | — |
| 1976-03-04 | $4.81 | $4.81 | 37,200 | — | — |
| 1976-03-03 | $4.81 | $4.81 | 132,000 | — | — |
| 1976-03-02 | $4.88 | $4.88 | 184,800 | — | — |
| 1976-03-01 | $4.83 | $4.83 | 201,600 | — | — |
| 1976-02-27 | $4.83 | $4.83 | 88,800 | — | — |
| 1976-02-26 | $4.96 | $4.96 | 136,800 | — | — |
| 1976-02-25 | $4.98 | $4.98 | 86,400 | — | — |
| 1976-02-24 | $5.00 | $5.00 | 156,000 | — | — |
| 1976-02-23 | $5.04 | $5.04 | 196,800 | — | — |
| 1976-02-20 | $5.06 | $5.06 | 80,400 | — | — |
| 1976-02-19 | $5.06 | $5.06 | 99,600 | — | — |
| 1976-02-18 | $5.09 | $5.09 | 162,000 | — | — |
| 1976-02-17 | $5.04 | $5.04 | 79,200 | — | — |
| 1976-02-13 | $4.98 | $4.98 | 141,600 | — | — |
| 1976-02-12 | $5.08 | $5.08 | 178,800 | — | — |
| 1976-02-11 | $5.08 | $5.08 | 440,400 | — | — |
| 1976-02-10 | $5.00 | $5.00 | 32,400 | — | — |
| 1976-02-09 | $5.02 | $5.02 | 54,000 | — | — |
| 1976-02-06 | $4.96 | $4.96 | 590,400 | — | — |
| 1976-02-05 | $5.08 | $5.08 | 127,200 | — | — |
| 1976-02-04 | $5.08 | $5.08 | 162,000 | — | — |
| 1976-02-03 | $4.98 | $4.98 | 189,600 | — | — |
| 1976-02-02 | $4.88 | $4.88 | 168,000 | — | — |
| 1976-01-30 | $4.92 | $4.92 | 186,000 | — | — |
| 1976-01-29 | $4.90 | $4.90 | 174,000 | — | — |
| 1976-01-28 | $4.96 | $4.96 | 141,600 | — | — |
| 1976-01-27 | $4.99 | $4.99 | 145,200 | — | — |
| 1976-01-26 | $5.03 | $5.03 | 38,400 | — | — |
| 1976-01-23 | $4.97 | $4.97 | 114,000 | — | — |
| 1976-01-22 | $4.96 | $4.96 | 86,400 | — | — |
| 1976-01-21 | $5.03 | $5.03 | 268,800 | — | — |
| 1976-01-20 | $5.10 | $5.10 | 166,800 | — | — |
| 1976-01-19 | $5.04 | $5.04 | 145,200 | — | — |
| 1976-01-16 | $5.07 | $5.07 | 138,000 | — | — |
| 1976-01-15 | $5.10 | $5.10 | 116,400 | — | — |
| 1976-01-14 | $5.08 | $5.08 | 64,800 | — | — |
| 1976-01-13 | $5.01 | $5.01 | 130,800 | — | — |
| 1976-01-12 | $4.98 | $4.98 | 108,000 | — | — |
| 1976-01-09 | $4.98 | $4.98 | 90,000 | — | — |
| 1976-01-08 | $5.00 | $5.00 | 252,000 | — | — |
| 1976-01-07 | $4.93 | $4.93 | 192,000 | — | — |
| 1976-01-06 | $4.94 | $4.94 | 60,000 | — | — |
| 1976-01-05 | $4.91 | $4.91 | 88,800 | — | — |
| 1976-01-02 | $4.83 | $4.83 | 45,600 | — | — |