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 | $4.91 | $4.97 | 60,000 | — | — |
| 1976-12-30 | $4.91 | $4.97 | 78,400 | — | — |
| 1976-12-29 | $4.91 | $4.97 | 60,800 | — | — |
| 1976-12-28 | $4.94 | $5.00 | 144,800 | — | — |
| 1976-12-27 | $4.84 | $4.91 | 56,400 | — | — |
| 1976-12-23 | $4.84 | $4.91 | 67,600 | — | — |
| 1976-12-22 | $4.84 | $4.91 | 246,800 | — | — |
| 1976-12-21 | $4.81 | $4.87 | 440,000 | — | — |
| 1976-12-20 | $4.81 | $4.87 | 70,400 | — | — |
| 1976-12-17 | $4.84 | $4.91 | 421,200 | — | — |
| 1976-12-16 | $4.84 | $4.91 | 76,000 | — | — |
| 1976-12-15 | $4.84 | $4.91 | 108,000 | — | — |
| 1976-12-14 | $4.72 | $4.78 | 277,600 | — | — |
| 1976-12-13 | $5.03 | $5.10 | 520,000 | — | — |
| 1976-12-10 | $5.00 | $5.06 | 218,800 | — | — |
| 1976-12-09 | $4.91 | $4.97 | 161,600 | — | — |
| 1976-12-08 | $4.81 | $4.87 | 152,400 | — | — |
| 1976-12-07 | $4.66 | $4.72 | 83,600 | — | — |
| 1976-12-06 | $4.66 | $4.72 | 47,600 | — | — |
| 1976-12-03 | $4.66 | $4.72 | 17,600 | — | — |
| 1976-12-02 | $4.63 | $4.68 | 44,400 | — | — |
| 1976-12-01 | $4.66 | $4.72 | 81,200 | — | — |
| 1976-11-30 | $4.69 | $4.75 | 68,400 | — | — |
| 1976-11-29 | $4.66 | $4.72 | 84,400 | — | — |
| 1976-11-26 | $4.78 | $4.84 | 43,200 | — | — |
| 1976-11-24 | $4.75 | $4.81 | 65,200 | — | — |
| 1976-11-23 | $4.72 | $4.78 | 114,800 | — | — |
| 1976-11-22 | $4.69 | $4.75 | 32,400 | — | — |
| 1976-11-19 | $4.63 | $4.68 | 128,800 | — | — |
| 1976-11-18 | $4.63 | $4.68 | 67,200 | — | — |
| 1976-11-17 | $4.66 | $4.72 | 86,000 | — | — |
| 1976-11-16 | $4.56 | $4.62 | 44,400 | — | — |
| 1976-11-15 | $4.59 | $4.65 | 70,800 | — | — |
| 1976-11-12 | $4.50 | $4.56 | 20,800 | — | — |
| 1976-11-11 | $4.56 | $4.62 | 57,600 | — | — |
| 1976-11-10 | $4.56 | $4.62 | 59,600 | — | — |
| 1976-11-09 | $4.50 | $4.56 | 70,400 | — | — |
| 1976-11-08 | $4.53 | $4.59 | 51,600 | — | — |
| 1976-11-05 | $4.50 | $4.56 | 547,200 | — | — |
| 1976-11-04 | $4.69 | $4.75 | 44,000 | — | — |
| 1976-11-03 | $4.63 | $4.68 | 62,800 | — | — |
| 1976-11-01 | $4.69 | $4.75 | 126,400 | — | — |
| 1976-10-29 | $4.69 | $4.75 | 94,000 | — | — |
| 1976-10-28 | $4.50 | $4.56 | 376,000 | — | — |
| 1976-10-27 | $4.47 | $4.53 | 76,800 | — | — |
| 1976-10-26 | $4.44 | $4.49 | 55,600 | — | — |
| 1976-10-25 | $4.47 | $4.53 | 36,800 | — | — |
| 1976-10-22 | $4.44 | $4.49 | 59,200 | — | — |
| 1976-10-21 | $4.50 | $4.56 | 61,200 | — | — |
| 1976-10-20 | $4.53 | $4.59 | 97,600 | — | — |
| 1976-10-19 | $4.53 | $4.59 | 146,400 | — | — |
| 1976-10-18 | $4.63 | $4.68 | 30,800 | — | — |
| 1976-10-15 | $4.66 | $4.72 | 44,800 | — | — |
| 1976-10-14 | $4.69 | $4.75 | 44,800 | — | — |
| 1976-10-13 | $4.75 | $4.81 | 40,400 | — | — |
| 1976-10-12 | $4.78 | $4.84 | 64,000 | — | — |
| 1976-10-11 | $4.78 | $4.84 | 9,600 | — | — |
| 1976-10-08 | $4.81 | $4.87 | 46,400 | — | — |
| 1976-10-07 | $4.78 | $4.84 | 36,800 | — | — |
| 1976-10-06 | $4.78 | $4.84 | 70,400 | — | — |
| 1976-10-05 | $4.81 | $4.87 | 56,800 | — | — |
| 1976-10-04 | $4.78 | $4.84 | 42,400 | — | — |
| 1976-10-01 | $4.88 | $4.94 | 157,600 | — | — |
| 1976-09-30 | $4.78 | $4.84 | 27,600 | — | — |
| 1976-09-29 | $4.84 | $4.91 | 34,000 | — | — |
| 1976-09-28 | $4.81 | $4.87 | 77,200 | — | — |
| 1976-09-27 | $4.94 | $5.00 | 262,800 | — | — |
| 1976-09-24 | $4.94 | $5.00 | 39,200 | — | — |
| 1976-09-23 | $4.94 | $5.00 | 167,600 | — | — |
| 1976-09-22 | $4.91 | $4.97 | 314,400 | — | — |
| 1976-09-21 | $4.84 | $4.91 | 243,600 | — | — |
| 1976-09-20 | $4.72 | $4.78 | 279,600 | — | — |
| 1976-09-17 | $4.72 | $4.78 | 164,400 | — | — |
| 1976-09-16 | $4.69 | $4.75 | 90,400 | — | — |
| 1976-09-15 | $4.78 | $4.84 | 383,600 | — | — |
| 1976-09-14 | $4.78 | $4.84 | 49,200 | — | — |
| 1976-09-13 | $4.78 | $4.84 | 177,600 | — | — |
| 1976-09-10 | $4.84 | $4.91 | 112,800 | — | — |
| 1976-09-09 | $4.81 | $4.87 | 154,000 | — | — |
| 1976-09-08 | $4.81 | $4.87 | 34,000 | — | — |
| 1976-09-07 | $4.75 | $4.81 | 74,800 | — | — |
| 1976-09-03 | $4.72 | $4.78 | 98,400 | — | — |
| 1976-09-02 | $4.66 | $4.72 | 90,400 | — | — |
| 1976-09-01 | $4.59 | $4.65 | 101,600 | — | — |
| 1976-08-31 | $4.59 | $4.65 | 27,600 | — | — |
| 1976-08-30 | $4.56 | $4.62 | 51,600 | — | — |
| 1976-08-27 | $4.56 | $4.62 | 225,600 | — | — |
| 1976-08-26 | $4.53 | $4.59 | 36,000 | — | — |
| 1976-08-25 | $4.53 | $4.59 | 32,400 | — | — |
| 1976-08-24 | $4.50 | $4.56 | 24,800 | — | — |
| 1976-08-23 | $4.50 | $4.56 | 66,800 | — | — |
| 1976-08-20 | $4.53 | $4.59 | 25,200 | — | — |
| 1976-08-19 | $4.59 | $4.65 | 26,800 | — | — |
| 1976-08-18 | $4.63 | $4.68 | 57,200 | — | — |
| 1976-08-17 | $4.66 | $4.72 | 42,800 | — | — |
| 1976-08-16 | $4.63 | $4.68 | 41,600 | — | — |
| 1976-08-13 | $4.63 | $4.68 | 400,800 | — | — |
| 1976-08-12 | $4.59 | $4.65 | 342,400 | — | — |
| 1976-08-11 | $4.63 | $4.68 | 37,600 | — | — |
| 1976-08-10 | $4.56 | $4.62 | 204,400 | — | — |
| 1976-08-09 | $4.59 | $4.65 | 186,800 | — | — |
| 1976-08-06 | $4.56 | $4.62 | 38,000 | — | — |
| 1976-08-05 | $4.59 | $4.65 | 27,200 | — | — |
| 1976-08-04 | $4.59 | $4.65 | 42,400 | — | — |
| 1976-08-03 | $4.53 | $4.59 | 92,800 | — | — |
| 1976-08-02 | $4.50 | $4.56 | 86,400 | — | — |
| 1976-07-30 | $4.50 | $4.56 | 152,800 | — | — |
| 1976-07-29 | $4.50 | $4.56 | 85,600 | — | — |
| 1976-07-28 | $4.50 | $4.56 | 90,000 | — | — |
| 1976-07-27 | $4.50 | $4.56 | 64,800 | — | — |
| 1976-07-26 | $4.50 | $4.56 | 168,800 | — | — |
| 1976-07-23 | $4.59 | $4.65 | 26,400 | — | — |
| 1976-07-22 | $4.59 | $4.65 | 41,600 | — | — |
| 1976-07-21 | $4.59 | $4.65 | 55,600 | — | — |
| 1976-07-20 | $4.63 | $4.68 | 37,200 | — | — |
| 1976-07-19 | $4.63 | $4.68 | 56,400 | — | — |
| 1976-07-16 | $4.56 | $4.62 | 138,400 | — | — |
| 1976-07-15 | $4.59 | $4.65 | 211,600 | — | — |
| 1976-07-14 | $4.59 | $4.65 | 496,400 | — | — |
| 1976-07-13 | $4.56 | $4.62 | 47,200 | — | — |
| 1976-07-12 | $4.56 | $4.62 | 62,000 | — | — |
| 1976-07-09 | $4.53 | $4.59 | 87,600 | — | — |
| 1976-07-08 | $4.59 | $4.65 | 163,200 | — | — |
| 1976-07-07 | $4.53 | $4.59 | 26,000 | — | — |
| 1976-07-06 | $4.50 | $4.56 | 13,200 | — | — |
| 1976-07-02 | $4.56 | $4.62 | 55,200 | — | — |
| 1976-07-01 | $4.56 | $4.62 | 28,000 | — | — |
| 1976-06-30 | $4.59 | $4.65 | 63,600 | — | — |
| 1976-06-29 | $4.53 | $4.59 | 104,800 | — | — |
| 1976-06-28 | $4.47 | $4.53 | 55,600 | — | — |
| 1976-06-25 | $4.47 | $4.53 | 80,800 | — | — |
| 1976-06-24 | $4.47 | $4.53 | 20,000 | — | — |
| 1976-06-23 | $4.44 | $4.49 | 37,600 | — | — |
| 1976-06-22 | $4.44 | $4.49 | 34,400 | — | — |
| 1976-06-21 | $4.47 | $4.53 | 35,200 | — | — |
| 1976-06-18 | $4.47 | $4.53 | 80,800 | — | — |
| 1976-06-17 | $4.47 | $4.53 | 24,400 | — | — |
| 1976-06-16 | $4.44 | $4.49 | 41,200 | — | — |
| 1976-06-15 | $4.47 | $4.53 | 28,000 | — | — |
| 1976-06-14 | $4.50 | $4.56 | 98,800 | — | — |
| 1976-06-11 | $4.50 | $4.56 | 22,400 | — | — |
| 1976-06-10 | $4.50 | $4.56 | 63,600 | — | — |
| 1976-06-09 | $4.44 | $4.49 | 510,400 | — | — |
| 1976-06-08 | $4.50 | $4.56 | 11,600 | — | — |
| 1976-06-07 | $4.50 | $4.56 | 26,000 | — | — |
| 1976-06-04 | $4.50 | $4.56 | 22,000 | — | — |
| 1976-06-03 | $4.50 | $4.56 | 36,400 | — | — |
| 1976-06-02 | $4.44 | $4.49 | 56,000 | — | — |
| 1976-06-01 | $4.44 | $4.49 | 54,000 | — | — |
| 1976-05-28 | $4.44 | $4.49 | 58,400 | — | — |
| 1976-05-27 | $4.38 | $4.43 | 81,600 | — | — |
| 1976-05-26 | $4.38 | $4.43 | 108,800 | — | — |
| 1976-05-25 | $4.38 | $4.43 | 104,000 | — | — |
| 1976-05-24 | $4.47 | $4.53 | 40,400 | — | — |
| 1976-05-21 | $4.50 | $4.56 | 144,000 | — | — |
| 1976-05-20 | $4.59 | $4.65 | 48,800 | — | — |
| 1976-05-19 | $4.63 | $4.68 | 84,800 | — | — |
| 1976-05-18 | $4.56 | $4.62 | 140,000 | — | — |
| 1976-05-17 | $4.56 | $4.62 | 282,800 | — | — |
| 1976-05-14 | $4.50 | $4.56 | 291,200 | — | — |
| 1976-05-13 | $4.63 | $4.68 | 248,000 | — | — |
| 1976-05-12 | $4.69 | $4.75 | 12,400 | — | — |
| 1976-05-11 | $4.72 | $4.78 | 28,800 | — | — |
| 1976-05-10 | $4.72 | $4.78 | 66,000 | — | — |
| 1976-05-07 | $4.72 | $4.78 | 30,400 | — | — |
| 1976-05-06 | $4.72 | $4.78 | 56,400 | — | — |
| 1976-05-05 | $4.69 | $4.75 | 62,800 | — | — |
| 1976-05-04 | $4.72 | $4.78 | 20,800 | — | — |
| 1976-05-03 | $4.63 | $4.68 | 151,600 | — | — |
| 1976-04-30 | $4.81 | $4.87 | 26,800 | — | — |
| 1976-04-29 | $4.88 | $4.94 | 8,400 | — | — |
| 1976-04-28 | $4.91 | $4.97 | 8,800 | — | — |
| 1976-04-27 | $4.91 | $4.97 | 35,600 | — | — |
| 1976-04-26 | $4.91 | $4.97 | 12,400 | — | — |
| 1976-04-23 | $4.81 | $4.87 | 64,800 | — | — |
| 1976-04-22 | $4.81 | $4.87 | 75,200 | — | — |
| 1976-04-21 | $4.88 | $4.94 | 18,000 | — | — |
| 1976-04-20 | $4.94 | $5.00 | 132,000 | — | — |
| 1976-04-19 | $4.91 | $4.97 | 11,200 | — | — |
| 1976-04-15 | $4.94 | $5.00 | 102,000 | — | — |
| 1976-04-14 | $4.88 | $4.94 | 76,400 | — | — |
| 1976-04-13 | $4.94 | $5.00 | 38,800 | — | — |
| 1976-04-12 | $4.97 | $5.03 | 8,400 | — | — |
| 1976-04-09 | $4.91 | $4.97 | 13,200 | — | — |
| 1976-04-08 | $4.97 | $5.03 | 56,800 | — | — |
| 1976-04-07 | $4.97 | $5.03 | 12,000 | — | — |
| 1976-04-06 | $4.94 | $5.00 | 352,800 | — | — |
| 1976-04-05 | $5.06 | $5.13 | 31,600 | — | — |
| 1976-04-02 | $5.06 | $5.13 | 5,200 | — | — |
| 1976-04-01 | $5.06 | $5.13 | 19,600 | — | — |
| 1976-03-31 | $5.09 | $5.16 | 118,000 | — | — |
| 1976-03-30 | $4.91 | $4.97 | 89,600 | — | — |
| 1976-03-29 | $4.97 | $5.03 | 19,200 | — | — |
| 1976-03-26 | $5.00 | $5.06 | 47,600 | — | — |
| 1976-03-25 | $4.94 | $5.00 | 120,000 | — | — |
| 1976-03-24 | $4.91 | $4.97 | 120,800 | — | — |
| 1976-03-23 | $4.88 | $4.94 | 17,200 | — | — |
| 1976-03-22 | $4.91 | $4.97 | 20,400 | — | — |
| 1976-03-19 | $4.84 | $4.91 | 9,200 | — | — |
| 1976-03-18 | $4.81 | $4.87 | 24,800 | — | — |
| 1976-03-17 | $4.78 | $4.84 | 58,800 | — | — |
| 1976-03-16 | $4.78 | $4.84 | 60,000 | — | — |
| 1976-03-15 | $4.81 | $4.87 | 82,400 | — | — |
| 1976-03-12 | $4.91 | $4.97 | 59,200 | — | — |
| 1976-03-11 | $4.91 | $4.97 | 295,200 | — | — |
| 1976-03-10 | $4.91 | $4.97 | 31,200 | — | — |
| 1976-03-09 | $4.75 | $4.81 | 76,000 | — | — |
| 1976-03-08 | $4.88 | $4.94 | 27,600 | — | — |
| 1976-03-05 | $4.97 | $5.03 | 20,000 | — | — |
| 1976-03-04 | $5.00 | $5.06 | 32,000 | — | — |
| 1976-03-03 | $5.03 | $5.10 | 86,800 | — | — |
| 1976-03-02 | $5.06 | $5.13 | 106,000 | — | — |
| 1976-03-01 | $5.00 | $5.06 | 15,600 | — | — |
| 1976-02-27 | $5.06 | $5.13 | 50,000 | — | — |
| 1976-02-26 | $5.03 | $5.10 | 35,200 | — | — |
| 1976-02-25 | $5.03 | $5.10 | 16,800 | — | — |
| 1976-02-24 | $5.13 | $5.19 | 112,000 | — | — |
| 1976-02-23 | $5.13 | $5.19 | 23,600 | — | — |
| 1976-02-20 | $5.34 | $5.41 | 227,600 | — | — |
| 1976-02-19 | $5.41 | $5.48 | 24,000 | — | — |
| 1976-02-18 | $5.53 | $5.60 | 34,400 | — | — |
| 1976-02-17 | $5.50 | $5.57 | 430,000 | — | — |
| 1976-02-13 | $5.50 | $5.57 | 226,800 | — | — |
| 1976-02-12 | $5.53 | $5.60 | 48,800 | — | — |
| 1976-02-11 | $5.53 | $5.60 | 30,400 | — | — |
| 1976-02-10 | $5.53 | $5.60 | 30,800 | — | — |
| 1976-02-09 | $5.41 | $5.48 | 65,600 | — | — |
| 1976-02-06 | $5.47 | $5.54 | 20,400 | — | — |
| 1976-02-05 | $5.47 | $5.54 | 102,000 | — | — |
| 1976-02-04 | $5.63 | $5.70 | 2,400 | — | — |
| 1976-02-03 | $5.63 | $5.70 | 29,600 | — | — |
| 1976-02-02 | $5.59 | $5.67 | 36,400 | — | — |
| 1976-01-30 | $5.56 | $5.63 | 240,800 | — | — |
| 1976-01-29 | $5.56 | $5.63 | 56,000 | — | — |
| 1976-01-28 | $5.53 | $5.60 | 98,800 | — | — |
| 1976-01-27 | $5.63 | $5.70 | 104,800 | — | — |
| 1976-01-26 | $5.50 | $5.57 | 73,200 | — | — |
| 1976-01-23 | $5.53 | $5.60 | 62,000 | — | — |
| 1976-01-22 | $5.66 | $5.73 | 14,000 | — | — |
| 1976-01-21 | $5.63 | $5.70 | 26,800 | — | — |
| 1976-01-20 | $5.63 | $5.70 | 31,600 | — | — |
| 1976-01-19 | $5.66 | $5.73 | 44,400 | — | — |
| 1976-01-16 | $5.50 | $5.57 | 96,400 | — | — |
| 1976-01-15 | $5.47 | $5.54 | 17,200 | — | — |
| 1976-01-14 | $5.56 | $5.63 | 142,000 | — | — |
| 1976-01-13 | $5.53 | $5.60 | 50,400 | — | — |
| 1976-01-12 | $5.69 | $5.76 | 20,000 | — | — |
| 1976-01-09 | $5.78 | $5.86 | 19,600 | — | — |
| 1976-01-08 | $5.72 | $5.79 | 14,400 | — | — |
| 1976-01-07 | $5.69 | $5.76 | 66,800 | — | — |
| 1976-01-06 | $5.81 | $5.89 | 26,000 | — | — |
| 1976-01-05 | $5.81 | $5.89 | 63,600 | — | — |
| 1976-01-02 | $5.69 | $5.76 | 2,000 | — | — |