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 | $5.73 | $6.18 | 94,526 | — | — |
| 1976-12-30 | $5.68 | $6.12 | 227,858 | — | — |
| 1976-12-29 | $5.57 | $6.00 | 142,287 | — | — |
| 1976-12-28 | $5.57 | $6.00 | 290,544 | — | — |
| 1976-12-27 | $5.57 | $6.00 | 224,873 | — | — |
| 1976-12-23 | $5.50 | $5.93 | 146,267 | — | — |
| 1976-12-22 | $5.45 | $5.88 | 206,963 | — | — |
| 1976-12-21 | $5.44 | $5.86 | 323,380 | — | — |
| 1976-12-20 | $5.41 | $5.82 | 208,953 | — | — |
| 1976-12-17 | $5.49 | $5.90 | 290,544 | — | — |
| 1976-12-16 | $5.43 | $5.83 | 393,031 | — | — |
| 1976-12-15 | $5.46 | $5.87 | 458,702 | — | — |
| 1976-12-14 | $5.40 | $5.80 | 337,310 | — | — |
| 1976-12-13 | $5.20 | $5.59 | 295,519 | — | — |
| 1976-12-10 | $5.13 | $5.50 | 107,462 | — | — |
| 1976-12-09 | $5.13 | $5.50 | 187,063 | — | — |
| 1976-12-08 | $5.20 | $5.59 | 270,644 | — | — |
| 1976-12-07 | $5.05 | $5.42 | 212,933 | — | — |
| 1976-12-06 | $5.09 | $5.46 | 174,128 | — | — |
| 1976-12-03 | $5.09 | $5.46 | 2,666,639 | — | — |
| 1976-12-02 | $5.23 | $5.61 | 189,053 | — | — |
| 1976-12-01 | $5.28 | $5.67 | 292,534 | — | — |
| 1976-11-30 | $5.25 | $5.64 | 198,008 | — | — |
| 1976-11-29 | $5.35 | $5.75 | 186,068 | — | — |
| 1976-11-26 | $5.40 | $5.80 | 273,629 | — | — |
| 1976-11-24 | $5.33 | $5.72 | 475,617 | — | — |
| 1976-11-23 | $5.08 | $5.45 | 122,387 | — | — |
| 1976-11-22 | $5.05 | $5.42 | 176,118 | — | — |
| 1976-11-19 | $4.97 | $5.34 | 428,851 | — | — |
| 1976-11-18 | $4.99 | $5.36 | 246,764 | — | — |
| 1976-11-17 | $4.82 | $5.18 | 216,913 | — | — |
| 1976-11-16 | $4.84 | $5.19 | 322,385 | — | — |
| 1976-11-15 | $4.87 | $5.23 | 178,108 | — | — |
| 1976-11-12 | $4.85 | $5.21 | 156,217 | — | — |
| 1976-11-11 | $4.86 | $5.22 | 80,596 | — | — |
| 1976-11-10 | $4.82 | $5.18 | 308,455 | — | — |
| 1976-11-09 | $4.97 | $5.34 | 732,331 | — | — |
| 1976-11-08 | $5.06 | $5.44 | 273,629 | — | — |
| 1976-11-05 | $5.03 | $5.40 | 159,202 | — | — |
| 1976-11-04 | $5.10 | $5.48 | 76,616 | — | — |
| 1976-11-03 | $5.03 | $5.40 | 100,496 | — | — |
| 1976-11-01 | $5.05 | $5.42 | 215,918 | — | — |
| 1976-10-29 | $5.11 | $5.49 | 267,659 | — | — |
| 1976-10-28 | $4.99 | $5.36 | 137,312 | — | — |
| 1976-10-27 | $5.04 | $5.41 | 254,724 | — | — |
| 1976-10-26 | $4.94 | $5.30 | 285,569 | — | — |
| 1976-10-25 | $4.95 | $5.32 | 142,287 | — | — |
| 1976-10-22 | $4.87 | $5.23 | 807,952 | — | — |
| 1976-10-21 | $4.92 | $5.29 | 437,806 | — | — |
| 1976-10-20 | $5.11 | $5.49 | 156,217 | — | — |
| 1976-10-19 | $5.16 | $5.55 | 376,116 | — | — |
| 1976-10-18 | $4.97 | $5.34 | 131,342 | — | — |
| 1976-10-15 | $4.89 | $5.25 | 414,921 | — | — |
| 1976-10-14 | $4.79 | $5.14 | 133,332 | — | — |
| 1976-10-13 | $4.99 | $5.36 | 393,031 | — | — |
| 1976-10-12 | $4.97 | $5.34 | 233,828 | — | — |
| 1976-10-11 | $4.89 | $5.25 | 512,432 | — | — |
| 1976-10-08 | $4.89 | $5.25 | 455,717 | — | — |
| 1976-10-07 | $5.08 | $5.45 | 417,906 | — | — |
| 1976-10-06 | $5.10 | $5.48 | 404,971 | — | — |
| 1976-10-05 | $5.13 | $5.50 | 1,004,965 | — | — |
| 1976-10-04 | $5.25 | $5.64 | 433,826 | — | — |
| 1976-10-01 | $5.29 | $5.68 | 187,063 | — | — |
| 1976-09-30 | $5.36 | $5.76 | 552,233 | — | — |
| 1976-09-29 | $5.45 | $5.86 | 395,021 | — | — |
| 1976-09-28 | $5.45 | $5.86 | 184,078 | — | — |
| 1976-09-27 | $5.48 | $5.88 | 76,616 | — | — |
| 1976-09-24 | $5.33 | $5.72 | 260,694 | — | — |
| 1976-09-23 | $5.28 | $5.67 | 328,355 | — | — |
| 1976-09-22 | $5.25 | $5.64 | 875,613 | — | — |
| 1976-09-21 | $5.30 | $5.67 | 485,567 | — | — |
| 1976-09-20 | $5.28 | $5.65 | 353,230 | — | — |
| 1976-09-17 | $5.33 | $5.70 | 352,235 | — | — |
| 1976-09-16 | $5.30 | $5.67 | 169,152 | — | — |
| 1976-09-15 | $5.23 | $5.59 | 325,370 | — | — |
| 1976-09-14 | $5.23 | $5.59 | 174,128 | — | — |
| 1976-09-13 | $5.18 | $5.54 | 366,165 | — | — |
| 1976-09-10 | $5.23 | $5.59 | 58,706 | — | — |
| 1976-09-09 | $5.23 | $5.59 | 240,794 | — | — |
| 1976-09-08 | $5.38 | $5.76 | 320,395 | — | — |
| 1976-09-07 | $5.38 | $5.76 | 149,252 | — | — |
| 1976-09-03 | $5.43 | $5.81 | 82,586 | — | — |
| 1976-09-02 | $5.40 | $5.78 | 257,709 | — | — |
| 1976-09-01 | $5.38 | $5.76 | 240,794 | — | — |
| 1976-08-31 | $5.39 | $5.77 | 270,644 | — | — |
| 1976-08-30 | $5.33 | $5.70 | 93,531 | — | — |
| 1976-08-27 | $5.28 | $5.65 | 335,320 | — | — |
| 1976-08-26 | $5.25 | $5.62 | 656,710 | — | — |
| 1976-08-25 | $5.24 | $5.61 | 127,362 | — | — |
| 1976-08-24 | $5.19 | $5.55 | 405,966 | — | — |
| 1976-08-23 | $5.31 | $5.69 | 233,828 | — | — |
| 1976-08-20 | $5.23 | $5.59 | 253,729 | — | — |
| 1976-08-19 | $5.15 | $5.51 | 216,913 | — | — |
| 1976-08-18 | $5.26 | $5.63 | 160,197 | — | — |
| 1976-08-17 | $5.39 | $5.77 | 38,806 | — | — |
| 1976-08-16 | $5.44 | $5.82 | 663,675 | — | — |
| 1976-08-13 | $5.33 | $5.70 | 41,791 | — | — |
| 1976-08-12 | $5.40 | $5.78 | 123,382 | — | — |
| 1976-08-11 | $5.48 | $5.86 | 199,003 | — | — |
| 1976-08-10 | $5.51 | $5.90 | 262,684 | — | — |
| 1976-08-09 | $5.49 | $5.88 | 31,840 | — | — |
| 1976-08-06 | $5.48 | $5.86 | 226,863 | — | — |
| 1976-08-05 | $5.53 | $5.92 | 175,123 | — | — |
| 1976-08-04 | $5.58 | $5.97 | 330,345 | — | — |
| 1976-08-03 | $5.77 | $6.17 | 176,118 | — | — |
| 1976-08-02 | $5.79 | $6.20 | 100,496 | — | — |
| 1976-07-30 | $5.80 | $6.21 | 141,292 | — | — |
| 1976-07-29 | $5.70 | $6.11 | 245,769 | — | — |
| 1976-07-28 | $5.73 | $6.13 | 481,587 | — | — |
| 1976-07-27 | $5.78 | $6.19 | 318,405 | — | — |
| 1976-07-26 | $5.68 | $6.08 | 249,749 | — | — |
| 1976-07-23 | $5.60 | $6.00 | 154,227 | — | — |
| 1976-07-22 | $5.58 | $5.97 | 132,337 | — | — |
| 1976-07-21 | $5.57 | $5.96 | 110,447 | — | — |
| 1976-07-20 | $5.46 | $5.85 | 298,504 | — | — |
| 1976-07-19 | $5.50 | $5.89 | 384,076 | — | — |
| 1976-07-16 | $5.50 | $5.89 | 498,502 | — | — |
| 1976-07-15 | $5.46 | $5.85 | 322,385 | — | — |
| 1976-07-14 | $5.53 | $5.92 | 184,078 | — | — |
| 1976-07-13 | $5.68 | $6.08 | 185,073 | — | — |
| 1976-07-12 | $5.75 | $6.16 | 160,197 | — | — |
| 1976-07-09 | $5.70 | $6.11 | 257,709 | — | — |
| 1976-07-08 | $5.70 | $6.11 | 861,683 | — | — |
| 1976-07-07 | $5.62 | $6.01 | 251,739 | — | — |
| 1976-07-06 | $5.58 | $5.97 | 120,397 | — | — |
| 1976-07-02 | $5.73 | $6.13 | 163,182 | — | — |
| 1976-07-01 | $5.70 | $6.11 | 316,415 | — | — |
| 1976-06-30 | $5.70 | $6.11 | 304,474 | — | — |
| 1976-06-29 | $5.69 | $6.09 | 242,784 | — | — |
| 1976-06-28 | $5.59 | $5.97 | 246,764 | — | — |
| 1976-06-25 | $5.60 | $5.98 | 116,417 | — | — |
| 1976-06-24 | $5.74 | $6.13 | 307,459 | — | — |
| 1976-06-23 | $5.73 | $6.11 | 681,585 | — | — |
| 1976-06-22 | $5.82 | $6.21 | 432,831 | — | — |
| 1976-06-21 | $5.83 | $6.22 | 359,200 | — | — |
| 1976-06-18 | $5.78 | $6.17 | 171,143 | — | — |
| 1976-06-17 | $5.80 | $6.19 | 435,816 | — | — |
| 1976-06-16 | $5.80 | $6.19 | 359,200 | — | — |
| 1976-06-15 | $5.78 | $6.17 | 753,226 | — | — |
| 1976-06-14 | $5.77 | $6.15 | 473,627 | — | — |
| 1976-06-11 | $5.80 | $6.19 | 645,764 | — | — |
| 1976-06-10 | $5.75 | $6.14 | 745,266 | — | — |
| 1976-06-09 | $5.49 | $5.86 | 567,158 | — | — |
| 1976-06-08 | $5.45 | $5.82 | 240,794 | — | — |
| 1976-06-07 | $5.45 | $5.82 | 434,821 | — | — |
| 1976-06-04 | $5.49 | $5.86 | 397,011 | — | — |
| 1976-06-03 | $5.53 | $5.90 | 88,556 | — | — |
| 1976-06-02 | $5.53 | $5.90 | 390,046 | — | — |
| 1976-06-01 | $5.51 | $5.88 | 132,337 | — | — |
| 1976-05-28 | $5.48 | $5.84 | 343,280 | — | — |
| 1976-05-27 | $5.35 | $5.71 | 241,789 | — | — |
| 1976-05-26 | $5.30 | $5.66 | 161,192 | — | — |
| 1976-05-25 | $5.45 | $5.82 | 282,584 | — | — |
| 1976-05-24 | $5.50 | $5.87 | 475,617 | — | — |
| 1976-05-21 | $5.53 | $5.90 | 384,076 | — | — |
| 1976-05-20 | $5.54 | $5.91 | 294,524 | — | — |
| 1976-05-19 | $5.43 | $5.79 | 236,813 | — | — |
| 1976-05-18 | $5.34 | $5.70 | 410,941 | — | — |
| 1976-05-17 | $5.26 | $5.62 | 295,519 | — | — |
| 1976-05-14 | $5.45 | $5.82 | 83,581 | — | — |
| 1976-05-13 | $5.48 | $5.84 | 381,091 | — | — |
| 1976-05-12 | $5.53 | $5.90 | 358,205 | — | — |
| 1976-05-11 | $5.48 | $5.84 | 508,452 | — | — |
| 1976-05-10 | $5.46 | $5.83 | 435,816 | — | — |
| 1976-05-07 | $5.43 | $5.79 | 388,056 | — | — |
| 1976-05-06 | $5.24 | $5.59 | 130,347 | — | — |
| 1976-05-05 | $5.16 | $5.51 | 380,096 | — | — |
| 1976-05-04 | $5.24 | $5.59 | 194,028 | — | — |
| 1976-05-03 | $5.14 | $5.48 | 450,742 | — | — |
| 1976-04-30 | $5.16 | $5.51 | 358,205 | — | — |
| 1976-04-29 | $5.30 | $5.66 | 299,499 | — | — |
| 1976-04-28 | $5.29 | $5.64 | 300,494 | — | — |
| 1976-04-27 | $5.29 | $5.64 | 514,423 | — | — |
| 1976-04-26 | $5.36 | $5.72 | 312,435 | — | — |
| 1976-04-23 | $5.38 | $5.74 | 361,190 | — | — |
| 1976-04-22 | $5.38 | $5.74 | 770,141 | — | — |
| 1976-04-21 | $5.43 | $5.79 | 1,618,889 | — | — |
| 1976-04-20 | $5.18 | $5.52 | 1,163,172 | — | — |
| 1976-04-19 | $5.08 | $5.42 | 518,403 | — | — |
| 1976-04-15 | $4.77 | $5.09 | 243,779 | — | — |
| 1976-04-14 | $4.82 | $5.15 | 919,393 | — | — |
| 1976-04-13 | $4.81 | $5.13 | 397,011 | — | — |
| 1976-04-12 | $4.74 | $5.05 | 87,561 | — | — |
| 1976-04-09 | $4.77 | $5.09 | 224,873 | — | — |
| 1976-04-08 | $4.72 | $5.04 | 233,828 | — | — |
| 1976-04-07 | $4.76 | $5.08 | 280,594 | — | — |
| 1976-04-06 | $4.70 | $5.01 | 398,006 | — | — |
| 1976-04-05 | $4.59 | $4.89 | 552,233 | — | — |
| 1976-04-02 | $4.51 | $4.81 | 434,821 | — | — |
| 1976-04-01 | $4.46 | $4.76 | 565,168 | — | — |
| 1976-03-31 | $4.41 | $4.71 | 355,220 | — | — |
| 1976-03-30 | $4.42 | $4.72 | 362,185 | — | — |
| 1976-03-29 | $4.42 | $4.72 | 143,282 | — | — |
| 1976-03-26 | $4.47 | $4.77 | 399,001 | — | — |
| 1976-03-25 | $4.51 | $4.81 | 420,891 | — | — |
| 1976-03-24 | $4.56 | $4.87 | 941,284 | — | — |
| 1976-03-23 | $4.60 | $4.89 | 397,011 | — | — |
| 1976-03-22 | $4.66 | $4.95 | 137,312 | — | — |
| 1976-03-19 | $4.69 | $4.98 | 189,053 | — | — |
| 1976-03-18 | $4.60 | $4.89 | 314,425 | — | — |
| 1976-03-17 | $4.61 | $4.90 | 142,287 | — | — |
| 1976-03-16 | $4.76 | $5.06 | 198,008 | — | — |
| 1976-03-15 | $4.62 | $4.91 | 137,312 | — | — |
| 1976-03-12 | $4.65 | $4.94 | 245,769 | — | — |
| 1976-03-11 | $4.59 | $4.87 | 110,447 | — | — |
| 1976-03-10 | $4.72 | $5.02 | 188,058 | — | — |
| 1976-03-09 | $4.62 | $4.91 | 399,996 | — | — |
| 1976-03-08 | $4.60 | $4.89 | 207,958 | — | — |
| 1976-03-05 | $4.50 | $4.78 | 786,062 | — | — |
| 1976-03-04 | $4.40 | $4.67 | 239,799 | — | — |
| 1976-03-03 | $4.60 | $4.89 | 404,971 | — | — |
| 1976-03-02 | $4.64 | $4.93 | 210,943 | — | — |
| 1976-03-01 | $4.72 | $5.02 | 248,754 | — | — |
| 1976-02-27 | $4.75 | $5.05 | 271,639 | — | — |
| 1976-02-26 | $4.70 | $4.99 | 518,403 | — | — |
| 1976-02-25 | $4.96 | $5.27 | 140,297 | — | — |
| 1976-02-24 | $4.96 | $5.27 | 286,564 | — | — |
| 1976-02-23 | $4.92 | $5.23 | 376,116 | — | — |
| 1976-02-20 | $4.90 | $5.21 | 480,592 | — | — |
| 1976-02-19 | $4.92 | $5.23 | 353,230 | — | — |
| 1976-02-18 | $4.86 | $5.17 | 209,948 | — | — |
| 1976-02-17 | $4.87 | $5.18 | 118,407 | — | — |
| 1976-02-13 | $4.92 | $5.23 | 234,823 | — | — |
| 1976-02-12 | $4.86 | $5.17 | 172,138 | — | — |
| 1976-02-11 | $4.99 | $5.30 | 329,350 | — | — |
| 1976-02-10 | $5.00 | $5.31 | 369,150 | — | — |
| 1976-02-09 | $4.94 | $5.25 | 296,514 | — | — |
| 1976-02-06 | $4.87 | $5.18 | 215,918 | — | — |
| 1976-02-05 | $4.92 | $5.23 | 319,400 | — | — |
| 1976-02-04 | $5.06 | $5.38 | 330,345 | — | — |
| 1976-02-03 | $5.01 | $5.33 | 233,828 | — | — |
| 1976-02-02 | $5.00 | $5.31 | 374,125 | — | — |
| 1976-01-30 | $5.06 | $5.38 | 860,688 | — | — |
| 1976-01-29 | $4.97 | $5.29 | 431,836 | — | — |
| 1976-01-28 | $4.70 | $4.99 | 308,455 | — | — |
| 1976-01-27 | $4.76 | $5.06 | 389,051 | — | — |
| 1976-01-26 | $4.81 | $5.11 | 311,440 | — | — |
| 1976-01-23 | $4.75 | $5.05 | 375,120 | — | — |
| 1976-01-22 | $4.70 | $4.99 | 253,729 | — | — |
| 1976-01-21 | $4.72 | $5.02 | 545,268 | — | — |
| 1976-01-20 | $4.76 | $5.06 | 225,868 | — | — |
| 1976-01-19 | $4.62 | $4.91 | 188,058 | — | — |
| 1976-01-16 | $4.62 | $4.91 | 218,903 | — | — |
| 1976-01-15 | $4.59 | $4.87 | 169,152 | — | — |
| 1976-01-14 | $4.62 | $4.91 | 464,672 | — | — |
| 1976-01-13 | $4.52 | $4.81 | 749,246 | — | — |
| 1976-01-12 | $4.64 | $4.93 | 270,644 | — | — |
| 1976-01-09 | $4.52 | $4.81 | 168,157 | — | — |
| 1976-01-08 | $4.42 | $4.70 | 268,654 | — | — |
| 1976-01-07 | $4.36 | $4.63 | 518,403 | — | — |
| 1976-01-06 | $4.25 | $4.51 | 418,901 | — | — |
| 1976-01-05 | $4.20 | $4.46 | 285,569 | — | — |
| 1976-01-02 | $4.17 | $4.43 | 456,712 | — | — |