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 | $8.88 | $9.10 | 22,600 | — | — |
| 1976-12-30 | $8.88 | $9.10 | 7,900 | — | — |
| 1976-12-29 | $8.63 | $8.85 | 12,300 | — | — |
| 1976-12-28 | $8.63 | $8.85 | 15,400 | — | — |
| 1976-12-27 | $8.75 | $8.98 | 10,400 | — | — |
| 1976-12-23 | $8.75 | $8.98 | 17,100 | — | — |
| 1976-12-22 | $9.00 | $9.23 | 7,600 | — | — |
| 1976-12-21 | $9.00 | $9.23 | 12,800 | — | — |
| 1976-12-20 | $9.00 | $9.23 | 16,400 | — | — |
| 1976-12-17 | $9.00 | $9.23 | 13,000 | — | — |
| 1976-12-16 | $9.00 | $9.23 | 7,400 | — | — |
| 1976-12-15 | $8.88 | $9.10 | 8,700 | — | — |
| 1976-12-14 | $9.00 | $9.23 | 7,600 | — | — |
| 1976-12-13 | $8.88 | $9.10 | 14,500 | — | — |
| 1976-12-10 | $8.75 | $8.98 | 10,400 | — | — |
| 1976-12-09 | $8.75 | $8.98 | 10,600 | — | — |
| 1976-12-08 | $8.88 | $9.10 | 6,800 | — | — |
| 1976-12-07 | $8.75 | $8.98 | 22,800 | — | — |
| 1976-12-06 | $8.88 | $9.10 | 17,900 | — | — |
| 1976-12-03 | $8.88 | $9.10 | 50,200 | — | — |
| 1976-12-02 | $8.50 | $8.72 | 12,300 | — | — |
| 1976-12-01 | $8.38 | $8.59 | 11,400 | — | — |
| 1976-11-30 | $8.75 | $8.98 | 8,200 | — | — |
| 1976-11-29 | $8.63 | $8.85 | 11,600 | — | — |
| 1976-11-26 | $8.63 | $8.85 | 2,800 | — | — |
| 1976-11-24 | $8.38 | $8.59 | 7,200 | — | — |
| 1976-11-23 | $8.50 | $8.72 | 4,500 | — | — |
| 1976-11-22 | $8.38 | $8.59 | 7,900 | — | — |
| 1976-11-19 | $8.38 | $8.59 | 10,000 | — | — |
| 1976-11-18 | $8.63 | $8.85 | 5,000 | — | — |
| 1976-11-17 | $8.50 | $8.72 | 10,600 | — | — |
| 1976-11-16 | $8.63 | $8.85 | 6,000 | — | — |
| 1976-11-15 | $8.50 | $8.72 | 7,000 | — | — |
| 1976-11-12 | $8.50 | $8.72 | 5,700 | — | — |
| 1976-11-11 | $8.38 | $8.59 | 5,600 | — | — |
| 1976-11-10 | $8.25 | $8.46 | 3,500 | — | — |
| 1976-11-09 | $8.38 | $8.59 | 6,600 | — | — |
| 1976-11-08 | $8.25 | $8.46 | 8,800 | — | — |
| 1976-11-05 | $8.38 | $8.59 | 9,300 | — | — |
| 1976-11-04 | $8.25 | $8.46 | 7,600 | — | — |
| 1976-11-03 | $8.00 | $8.21 | 6,700 | — | — |
| 1976-11-01 | $8.13 | $8.33 | 9,300 | — | — |
| 1976-10-29 | $8.00 | $8.21 | 9,600 | — | — |
| 1976-10-28 | $7.75 | $7.95 | 35,200 | — | — |
| 1976-10-27 | $8.63 | $8.85 | 3,900 | — | — |
| 1976-10-26 | $8.75 | $8.98 | 7,800 | — | — |
| 1976-10-25 | $8.75 | $8.98 | 7,700 | — | — |
| 1976-10-22 | $8.88 | $9.10 | 25,800 | — | — |
| 1976-10-21 | $8.88 | $9.10 | 16,400 | — | — |
| 1976-10-20 | $8.88 | $9.10 | 17,300 | — | — |
| 1976-10-19 | $8.75 | $8.98 | 11,100 | — | — |
| 1976-10-18 | $8.63 | $8.85 | 5,500 | — | — |
| 1976-10-15 | $8.75 | $8.98 | 13,900 | — | — |
| 1976-10-14 | $8.63 | $8.85 | 8,500 | — | — |
| 1976-10-13 | $8.75 | $8.98 | 8,900 | — | — |
| 1976-10-12 | $8.50 | $8.72 | 8,200 | — | — |
| 1976-10-11 | $8.38 | $8.59 | 9,600 | — | — |
| 1976-10-08 | $8.25 | $8.46 | 21,700 | — | — |
| 1976-10-07 | $8.38 | $8.59 | 6,700 | — | — |
| 1976-10-06 | $8.25 | $8.46 | 27,400 | — | — |
| 1976-10-05 | $8.50 | $8.72 | 28,600 | — | — |
| 1976-10-04 | $8.63 | $8.85 | 13,300 | — | — |
| 1976-10-01 | $8.75 | $8.98 | 63,400 | — | — |
| 1976-09-30 | $8.38 | $8.59 | 12,300 | — | — |
| 1976-09-29 | $8.13 | $8.33 | 28,700 | — | — |
| 1976-09-28 | $8.25 | $8.46 | 14,000 | — | — |
| 1976-09-27 | $8.25 | $8.46 | 11,800 | — | — |
| 1976-09-24 | $8.50 | $8.72 | 10,500 | — | — |
| 1976-09-23 | $8.63 | $8.85 | 12,100 | — | — |
| 1976-09-22 | $8.75 | $8.98 | 13,100 | — | — |
| 1976-09-21 | $8.75 | $8.98 | 31,400 | — | — |
| 1976-09-20 | $8.63 | $8.85 | 40,600 | — | — |
| 1976-09-17 | $8.00 | $8.21 | 13,400 | — | — |
| 1976-09-16 | $7.88 | $8.08 | 12,800 | — | — |
| 1976-09-15 | $7.75 | $7.95 | 13,400 | — | — |
| 1976-09-14 | $7.63 | $7.82 | 10,300 | — | — |
| 1976-09-13 | $7.13 | $7.31 | 9,300 | — | — |
| 1976-09-10 | $7.00 | $7.18 | 17,300 | — | — |
| 1976-09-09 | $7.13 | $7.31 | 27,000 | — | — |
| 1976-09-08 | $7.13 | $7.31 | 24,800 | — | — |
| 1976-09-07 | $7.13 | $7.31 | 13,800 | — | — |
| 1976-09-03 | $7.38 | $7.56 | 6,300 | — | — |
| 1976-09-02 | $7.38 | $7.56 | 38,100 | — | — |
| 1976-09-01 | $7.38 | $7.56 | 5,500 | — | — |
| 1976-08-31 | $7.50 | $7.69 | 13,000 | — | — |
| 1976-08-30 | $7.50 | $7.69 | 9,300 | — | — |
| 1976-08-27 | $7.63 | $7.82 | 4,700 | — | — |
| 1976-08-26 | $7.63 | $7.82 | 11,000 | — | — |
| 1976-08-25 | $7.63 | $7.82 | 12,900 | — | — |
| 1976-08-24 | $7.50 | $7.69 | 16,300 | — | — |
| 1976-08-23 | $7.75 | $7.95 | 5,900 | — | — |
| 1976-08-20 | $7.75 | $7.95 | 8,700 | — | — |
| 1976-08-19 | $7.75 | $7.95 | 9,600 | — | — |
| 1976-08-18 | $7.75 | $7.95 | 10,600 | — | — |
| 1976-08-17 | $7.75 | $7.95 | 7,800 | — | — |
| 1976-08-16 | $7.75 | $7.95 | 11,500 | — | — |
| 1976-08-13 | $7.88 | $8.08 | 6,800 | — | — |
| 1976-08-12 | $7.63 | $7.82 | 11,600 | — | — |
| 1976-08-11 | $7.75 | $7.95 | 7,900 | — | — |
| 1976-08-10 | $7.75 | $7.95 | 13,500 | — | — |
| 1976-08-09 | $7.88 | $8.08 | 6,900 | — | — |
| 1976-08-06 | $7.75 | $7.95 | 8,500 | — | — |
| 1976-08-05 | $7.50 | $7.69 | 28,700 | — | — |
| 1976-08-04 | $7.75 | $7.95 | 24,700 | — | — |
| 1976-08-03 | $7.63 | $7.82 | 8,700 | — | — |
| 1976-08-02 | $7.63 | $7.82 | 9,600 | — | — |
| 1976-07-30 | $7.75 | $7.95 | 13,900 | — | — |
| 1976-07-29 | $7.75 | $7.95 | 12,300 | — | — |
| 1976-07-28 | $7.63 | $7.82 | 14,500 | — | — |
| 1976-07-27 | $7.88 | $8.08 | 33,200 | — | — |
| 1976-07-26 | $8.13 | $8.33 | 16,500 | — | — |
| 1976-07-23 | $8.38 | $8.59 | 26,800 | — | — |
| 1976-07-22 | $8.00 | $8.21 | 41,500 | — | — |
| 1976-07-21 | $7.50 | $7.69 | 40,000 | — | — |
| 1976-07-20 | $7.13 | $7.31 | 58,100 | — | — |
| 1976-07-19 | $7.38 | $7.56 | 130,100 | — | — |
| 1976-07-16 | $6.88 | $7.05 | 388,100 | — | — |
| 1976-07-15 | $7.25 | $7.44 | 67,500 | — | — |
| 1976-07-14 | $7.75 | $7.95 | 52,700 | — | — |
| 1976-07-13 | $7.88 | $8.08 | 59,700 | — | — |
| 1976-07-12 | $7.88 | $8.08 | 42,400 | — | — |
| 1976-07-09 | $7.88 | $8.08 | 160,000 | — | — |
| 1976-07-08 | $8.38 | $8.59 | 41,400 | — | — |
| 1976-07-07 | $9.00 | $9.23 | 13,500 | — | — |
| 1976-07-06 | $9.00 | $9.23 | 20,200 | — | — |
| 1976-07-02 | $9.13 | $9.36 | 36,900 | — | — |
| 1976-07-01 | $9.25 | $9.49 | 12,000 | — | — |
| 1976-06-30 | $9.25 | $9.49 | 11,300 | — | — |
| 1976-06-29 | $9.25 | $9.49 | 22,500 | — | — |
| 1976-06-28 | $9.00 | $9.23 | 25,600 | — | — |
| 1976-06-25 | $9.13 | $9.36 | 8,200 | — | — |
| 1976-06-24 | $9.38 | $9.62 | 9,600 | — | — |
| 1976-06-23 | $9.38 | $9.62 | 15,100 | — | — |
| 1976-06-22 | $9.38 | $9.62 | 15,300 | — | — |
| 1976-06-21 | $9.25 | $9.49 | 8,300 | — | — |
| 1976-06-18 | $9.50 | $9.74 | 13,500 | — | — |
| 1976-06-17 | $9.63 | $9.87 | 31,900 | — | — |
| 1976-06-16 | $9.50 | $9.74 | 40,000 | — | — |
| 1976-06-15 | $9.38 | $9.62 | 10,100 | — | — |
| 1976-06-14 | $9.75 | $10.00 | 18,000 | — | — |
| 1976-06-11 | $9.88 | $10.13 | 19,400 | — | — |
| 1976-06-10 | $9.50 | $9.74 | 22,600 | — | — |
| 1976-06-09 | $9.38 | $9.62 | 15,000 | — | — |
| 1976-06-08 | $9.13 | $9.36 | 29,300 | — | — |
| 1976-06-07 | $8.88 | $9.10 | 23,500 | — | — |
| 1976-06-04 | $8.75 | $8.98 | 34,700 | — | — |
| 1976-06-03 | $9.00 | $9.23 | 64,000 | — | — |
| 1976-06-02 | $9.25 | $9.49 | 20,200 | — | — |
| 1976-06-01 | $9.38 | $9.62 | 15,000 | — | — |
| 1976-05-28 | $9.38 | $9.62 | 53,600 | — | — |
| 1976-05-27 | $9.38 | $9.62 | 86,900 | — | — |
| 1976-05-26 | $8.38 | $8.59 | 81,800 | — | — |
| 1976-05-25 | $10.75 | $11.03 | 14,200 | — | — |
| 1976-05-24 | $10.75 | $11.03 | 4,100 | — | — |
| 1976-05-21 | $10.50 | $10.77 | 11,700 | — | — |
| 1976-05-20 | $10.50 | $10.77 | 1,200 | — | — |
| 1976-05-19 | $10.63 | $10.90 | 11,700 | — | — |
| 1976-05-18 | $10.75 | $11.03 | 5,500 | — | — |
| 1976-05-17 | $10.50 | $10.77 | 9,000 | — | — |
| 1976-05-14 | $10.63 | $10.90 | 10,300 | — | — |
| 1976-05-13 | $10.50 | $10.77 | 800 | — | — |
| 1976-05-12 | $10.50 | $10.77 | 7,200 | — | — |
| 1976-05-11 | $10.50 | $10.77 | 12,000 | — | — |
| 1976-05-10 | $10.25 | $10.51 | 5,500 | — | — |
| 1976-05-07 | $10.13 | $10.39 | 9,100 | — | — |
| 1976-05-06 | $10.00 | $10.26 | 17,200 | — | — |
| 1976-05-05 | $9.88 | $10.13 | 18,400 | — | — |
| 1976-05-04 | $10.38 | $10.64 | 6,000 | — | — |
| 1976-05-03 | $10.50 | $10.77 | 5,400 | — | — |
| 1976-04-30 | $10.50 | $10.77 | 7,500 | — | — |
| 1976-04-29 | $10.50 | $10.77 | 5,200 | — | — |
| 1976-04-28 | $10.50 | $10.77 | 4,100 | — | — |
| 1976-04-27 | $10.50 | $10.77 | 9,800 | — | — |
| 1976-04-26 | $10.63 | $10.90 | 4,600 | — | — |
| 1976-04-23 | $10.75 | $11.03 | 2,900 | — | — |
| 1976-04-22 | $10.88 | $11.16 | 3,600 | — | — |
| 1976-04-21 | $10.75 | $11.03 | 3,500 | — | — |
| 1976-04-20 | $10.75 | $11.03 | 10,600 | — | — |
| 1976-04-19 | $10.75 | $11.03 | 12,700 | — | — |
| 1976-04-15 | $11.13 | $11.41 | 14,500 | — | — |
| 1976-04-14 | $11.13 | $11.41 | 6,100 | — | — |
| 1976-04-13 | $11.00 | $11.28 | 25,600 | — | — |
| 1976-04-12 | $10.88 | $11.16 | 19,700 | — | — |
| 1976-04-09 | $10.63 | $10.90 | 17,600 | — | — |
| 1976-04-08 | $10.38 | $10.64 | 7,100 | — | — |
| 1976-04-07 | $10.50 | $10.77 | 7,600 | — | — |
| 1976-04-06 | $10.25 | $10.51 | 10,000 | — | — |
| 1976-04-05 | $10.25 | $10.51 | 7,300 | — | — |
| 1976-04-02 | $10.25 | $10.51 | 9,700 | — | — |
| 1976-04-01 | $10.13 | $10.39 | 7,100 | — | — |
| 1976-03-31 | $10.13 | $10.39 | 3,000 | — | — |
| 1976-03-30 | $10.13 | $10.39 | 6,000 | — | — |
| 1976-03-29 | $10.00 | $10.26 | 6,600 | — | — |
| 1976-03-26 | $10.13 | $10.39 | 5,100 | — | — |
| 1976-03-25 | $10.00 | $10.26 | 5,900 | — | — |
| 1976-03-24 | $9.88 | $10.13 | 8,800 | — | — |
| 1976-03-23 | $9.88 | $10.13 | 8,500 | — | — |
| 1976-03-22 | $9.75 | $10.00 | 5,800 | — | — |
| 1976-03-19 | $9.88 | $10.13 | 9,100 | — | — |
| 1976-03-18 | $9.75 | $10.00 | 9,100 | — | — |
| 1976-03-17 | $9.75 | $10.00 | 8,200 | — | — |
| 1976-03-16 | $9.75 | $10.00 | 7,400 | — | — |
| 1976-03-15 | $9.88 | $10.13 | 12,900 | — | — |
| 1976-03-12 | $9.75 | $10.00 | 13,200 | — | — |
| 1976-03-11 | $9.88 | $10.13 | 10,600 | — | — |
| 1976-03-10 | $9.75 | $10.00 | 10,100 | — | — |
| 1976-03-09 | $9.88 | $10.13 | 20,000 | — | — |
| 1976-03-08 | $9.88 | $10.13 | 15,900 | — | — |
| 1976-03-05 | $10.00 | $10.26 | 3,300 | — | — |
| 1976-03-04 | $9.88 | $10.13 | 8,400 | — | — |
| 1976-03-03 | $9.88 | $10.13 | 2,900 | — | — |
| 1976-03-02 | $9.88 | $10.13 | 6,900 | — | — |
| 1976-03-01 | $10.00 | $10.26 | 32,600 | — | — |
| 1976-02-27 | $9.88 | $10.13 | 5,300 | — | — |
| 1976-02-26 | $9.88 | $10.13 | 15,700 | — | — |
| 1976-02-25 | $9.88 | $10.13 | 13,400 | — | — |
| 1976-02-24 | $9.63 | $9.87 | 29,300 | — | — |
| 1976-02-23 | $9.50 | $9.74 | 41,300 | — | — |
| 1976-02-20 | $9.75 | $10.00 | 35,000 | — | — |
| 1976-02-19 | $10.13 | $10.39 | 9,300 | — | — |
| 1976-02-18 | $10.00 | $10.26 | 13,400 | — | — |
| 1976-02-17 | $9.88 | $10.13 | 14,100 | — | — |
| 1976-02-13 | $9.88 | $10.13 | 16,400 | — | — |
| 1976-02-12 | $10.00 | $10.26 | 29,200 | — | — |
| 1976-02-11 | $10.00 | $10.26 | 7,000 | — | — |
| 1976-02-10 | $9.88 | $10.13 | 11,000 | — | — |
| 1976-02-09 | $9.88 | $10.13 | 28,900 | — | — |
| 1976-02-06 | $10.25 | $10.51 | 14,500 | — | — |
| 1976-02-05 | $10.38 | $10.64 | 9,900 | — | — |
| 1976-02-04 | $10.50 | $10.77 | 35,500 | — | — |
| 1976-02-03 | $10.50 | $10.77 | 28,500 | — | — |
| 1976-02-02 | $10.38 | $10.64 | 4,900 | — | — |
| 1976-01-30 | $10.38 | $10.64 | 6,700 | — | — |
| 1976-01-29 | $10.38 | $10.64 | 4,300 | — | — |
| 1976-01-28 | $10.25 | $10.51 | 4,700 | — | — |
| 1976-01-27 | $10.13 | $10.39 | 6,500 | — | — |
| 1976-01-26 | $10.25 | $10.51 | 15,200 | — | — |
| 1976-01-23 | $10.50 | $10.77 | 13,300 | — | — |
| 1976-01-22 | $10.50 | $10.77 | 11,600 | — | — |
| 1976-01-21 | $10.50 | $10.77 | 20,400 | — | — |
| 1976-01-20 | $11.00 | $11.28 | 12,100 | — | — |
| 1976-01-19 | $11.38 | $11.67 | 16,400 | — | — |
| 1976-01-16 | $11.00 | $11.28 | 34,900 | — | — |
| 1976-01-15 | $10.88 | $11.16 | 54,600 | — | — |
| 1976-01-14 | $10.38 | $10.64 | 16,400 | — | — |
| 1976-01-13 | $10.00 | $10.26 | 14,300 | — | — |
| 1976-01-12 | $9.88 | $10.13 | 35,000 | — | — |
| 1976-01-09 | $10.63 | $10.90 | 10,600 | — | — |
| 1976-01-08 | $10.75 | $11.03 | 19,600 | — | — |
| 1976-01-07 | $10.63 | $10.90 | 15,800 | — | — |
| 1976-01-06 | $10.38 | $10.64 | 4,100 | — | — |
| 1976-01-05 | $10.25 | $10.51 | 5,300 | — | — |
| 1976-01-02 | $10.13 | $10.39 | 7,400 | — | — |