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 | $6.75 | $6.75 | 10,080 | — | — |
| 1976-12-30 | $6.71 | $6.71 | 89,460 | — | — |
| 1976-12-29 | $6.67 | $6.67 | 40,320 | — | — |
| 1976-12-28 | $6.63 | $6.63 | 47,250 | — | — |
| 1976-12-27 | $6.55 | $6.55 | 35,280 | — | — |
| 1976-12-23 | $6.51 | $6.51 | 86,940 | — | — |
| 1976-12-22 | $6.29 | $6.29 | 27,720 | — | — |
| 1976-12-21 | $6.19 | $6.19 | 113,400 | — | — |
| 1976-12-20 | $6.19 | $6.19 | 31,500 | — | — |
| 1976-12-17 | $6.09 | $6.09 | 15,750 | — | — |
| 1976-12-16 | $6.09 | $6.09 | 34,020 | — | — |
| 1976-12-15 | $6.11 | $6.11 | 34,020 | — | — |
| 1976-12-14 | $6.13 | $6.13 | 34,650 | — | — |
| 1976-12-13 | $6.13 | $6.13 | 32,760 | — | — |
| 1976-12-10 | $6.09 | $6.09 | 28,350 | — | — |
| 1976-12-09 | $6.13 | $6.13 | 44,100 | — | — |
| 1976-12-08 | $6.09 | $6.09 | 14,490 | — | — |
| 1976-12-07 | $6.05 | $6.05 | 51,660 | — | — |
| 1976-12-06 | $6.05 | $6.05 | 10,710 | — | — |
| 1976-12-03 | $6.07 | $6.07 | 17,010 | — | — |
| 1976-12-02 | $6.07 | $6.07 | 36,540 | — | — |
| 1976-12-01 | $6.03 | $6.03 | 8,190 | — | — |
| 1976-11-30 | $6.09 | $6.09 | 21,420 | — | — |
| 1976-11-29 | $6.09 | $6.09 | 22,050 | — | — |
| 1976-11-26 | $6.05 | $6.05 | 20,160 | — | — |
| 1976-11-24 | $6.03 | $6.03 | 32,760 | — | — |
| 1976-11-23 | $6.11 | $6.11 | 15,120 | — | — |
| 1976-11-22 | $6.11 | $6.11 | 35,280 | — | — |
| 1976-11-19 | $6.09 | $6.09 | 36,540 | — | — |
| 1976-11-18 | $6.01 | $6.01 | 81,900 | — | — |
| 1976-11-17 | $5.89 | $5.89 | 33,390 | — | — |
| 1976-11-16 | $5.83 | $5.83 | 55,440 | — | — |
| 1976-11-15 | $5.81 | $5.81 | 57,960 | — | — |
| 1976-11-12 | $5.77 | $5.77 | 23,310 | — | — |
| 1976-11-11 | $5.73 | $5.73 | 7,560 | — | — |
| 1976-11-10 | $5.77 | $5.77 | 31,500 | — | — |
| 1976-11-09 | $5.81 | $5.81 | 44,730 | — | — |
| 1976-11-08 | $5.75 | $5.75 | 7,560 | — | — |
| 1976-11-05 | $5.77 | $5.77 | 37,170 | — | — |
| 1976-11-04 | $5.79 | $5.79 | 32,760 | — | — |
| 1976-11-03 | $5.79 | $5.79 | 49,770 | — | — |
| 1976-11-01 | $5.91 | $5.91 | 100,170 | — | — |
| 1976-10-29 | $5.91 | $5.91 | 36,540 | — | — |
| 1976-10-28 | $5.91 | $5.91 | 23,310 | — | — |
| 1976-10-27 | $5.89 | $5.89 | 42,210 | — | — |
| 1976-10-26 | $5.93 | $5.93 | 25,200 | — | — |
| 1976-10-25 | $5.99 | $5.99 | 110,250 | — | — |
| 1976-10-22 | $6.13 | $6.13 | 34,020 | — | — |
| 1976-10-21 | $6.13 | $6.13 | 50,400 | — | — |
| 1976-10-20 | $6.19 | $6.19 | 8,820 | — | — |
| 1976-10-19 | $6.13 | $6.13 | 8,190 | — | — |
| 1976-10-18 | $6.15 | $6.15 | 56,700 | — | — |
| 1976-10-15 | $6.05 | $6.05 | 11,970 | — | — |
| 1976-10-14 | $6.03 | $6.03 | 14,490 | — | — |
| 1976-10-13 | $6.01 | $6.01 | 18,900 | — | — |
| 1976-10-12 | $5.95 | $5.95 | 39,690 | — | — |
| 1976-10-11 | $5.99 | $5.99 | 38,430 | — | — |
| 1976-10-08 | $6.05 | $6.05 | 32,760 | — | — |
| 1976-10-07 | $6.11 | $6.11 | 56,700 | — | — |
| 1976-10-06 | $6.09 | $6.09 | 47,250 | — | — |
| 1976-10-05 | $6.17 | $6.17 | 55,440 | — | — |
| 1976-10-04 | $6.25 | $6.25 | 39,690 | — | — |
| 1976-10-01 | $6.33 | $6.33 | 25,830 | — | — |
| 1976-09-30 | $6.33 | $6.33 | 27,720 | — | — |
| 1976-09-29 | $6.35 | $6.35 | 15,750 | — | — |
| 1976-09-28 | $6.37 | $6.37 | 356,580 | — | — |
| 1976-09-27 | $6.43 | $6.43 | 20,790 | — | — |
| 1976-09-24 | $6.45 | $6.45 | 26,460 | — | — |
| 1976-09-23 | $6.45 | $6.45 | 6,930 | — | — |
| 1976-09-22 | $6.47 | $6.47 | 73,710 | — | — |
| 1976-09-21 | $6.61 | $6.61 | 17,640 | — | — |
| 1976-09-20 | $6.63 | $6.63 | 7,560 | — | — |
| 1976-09-17 | $6.63 | $6.63 | 59,850 | — | — |
| 1976-09-16 | $6.51 | $6.51 | 292,950 | — | — |
| 1976-09-15 | $6.59 | $6.59 | 19,530 | — | — |
| 1976-09-14 | $6.59 | $6.59 | 16,380 | — | — |
| 1976-09-13 | $6.55 | $6.55 | 15,120 | — | — |
| 1976-09-10 | $6.51 | $6.51 | 11,340 | — | — |
| 1976-09-09 | $6.59 | $6.59 | 6,300 | — | — |
| 1976-09-08 | $6.61 | $6.61 | 18,270 | — | — |
| 1976-09-07 | $6.61 | $6.61 | 9,450 | — | — |
| 1976-09-03 | $6.61 | $6.61 | 15,120 | — | — |
| 1976-09-02 | $6.55 | $6.55 | 59,850 | — | — |
| 1976-09-01 | $6.51 | $6.51 | 13,230 | — | — |
| 1976-08-31 | $6.49 | $6.49 | 14,490 | — | — |
| 1976-08-30 | $6.47 | $6.47 | 11,970 | — | — |
| 1976-08-27 | $6.49 | $6.49 | 6,930 | — | — |
| 1976-08-26 | $6.53 | $6.53 | 20,790 | — | — |
| 1976-08-25 | $6.51 | $6.51 | 21,420 | — | — |
| 1976-08-24 | $6.53 | $6.53 | 8,820 | — | — |
| 1976-08-23 | $6.47 | $6.47 | 42,840 | — | — |
| 1976-08-20 | $6.43 | $6.43 | 25,200 | — | — |
| 1976-08-19 | $6.45 | $6.45 | 23,940 | — | — |
| 1976-08-18 | $6.55 | $6.55 | 20,160 | — | — |
| 1976-08-17 | $6.51 | $6.51 | 28,980 | — | — |
| 1976-08-16 | $6.55 | $6.55 | 6,930 | — | — |
| 1976-08-13 | $6.55 | $6.55 | 91,350 | — | — |
| 1976-08-12 | $6.49 | $6.49 | 17,640 | — | — |
| 1976-08-11 | $6.51 | $6.51 | 20,160 | — | — |
| 1976-08-10 | $6.49 | $6.49 | 23,310 | — | — |
| 1976-08-09 | $6.43 | $6.43 | 59,220 | — | — |
| 1976-08-06 | $6.43 | $6.43 | 18,900 | — | — |
| 1976-08-05 | $6.47 | $6.47 | 20,790 | — | — |
| 1976-08-04 | $6.47 | $6.47 | 19,530 | — | — |
| 1976-08-03 | $6.49 | $6.49 | 79,380 | — | — |
| 1976-08-02 | $6.51 | $6.51 | 105,840 | — | — |
| 1976-07-30 | $6.45 | $6.45 | 16,380 | — | — |
| 1976-07-29 | $6.41 | $6.41 | 379,260 | — | — |
| 1976-07-28 | $6.39 | $6.39 | 25,200 | — | — |
| 1976-07-27 | $6.35 | $6.35 | 63,630 | — | — |
| 1976-07-26 | $6.35 | $6.35 | 33,390 | — | — |
| 1976-07-23 | $6.41 | $6.41 | 11,970 | — | — |
| 1976-07-22 | $6.45 | $6.45 | 8,820 | — | — |
| 1976-07-21 | $6.43 | $6.43 | 6,930 | — | — |
| 1976-07-20 | $6.43 | $6.43 | 13,230 | — | — |
| 1976-07-19 | $6.41 | $6.41 | 10,080 | — | — |
| 1976-07-16 | $6.49 | $6.49 | 2,520 | — | — |
| 1976-07-15 | $6.55 | $6.55 | 13,860 | — | — |
| 1976-07-14 | $6.51 | $6.51 | 180,180 | — | — |
| 1976-07-13 | $6.47 | $6.47 | 37,170 | — | — |
| 1976-07-12 | $6.45 | $6.45 | 20,160 | — | — |
| 1976-07-09 | $6.45 | $6.45 | 22,680 | — | — |
| 1976-07-08 | $6.47 | $6.47 | 61,740 | — | — |
| 1976-07-07 | $6.53 | $6.53 | 12,600 | — | — |
| 1976-07-06 | $6.61 | $6.61 | 20,160 | — | — |
| 1976-07-02 | $6.61 | $6.61 | 33,390 | — | — |
| 1976-07-01 | $6.65 | $6.65 | 96,390 | — | — |
| 1976-06-30 | $6.71 | $6.71 | 20,790 | — | — |
| 1976-06-29 | $6.67 | $6.67 | 28,980 | — | — |
| 1976-06-28 | $6.69 | $6.69 | 20,790 | — | — |
| 1976-06-25 | $6.67 | $6.67 | 23,940 | — | — |
| 1976-06-24 | $6.63 | $6.63 | 11,970 | — | — |
| 1976-06-23 | $6.61 | $6.61 | 54,180 | — | — |
| 1976-06-22 | $6.73 | $6.73 | 71,190 | — | — |
| 1976-06-21 | $6.67 | $6.67 | 52,290 | — | — |
| 1976-06-18 | $6.65 | $6.65 | 95,130 | — | — |
| 1976-06-17 | $6.65 | $6.65 | 73,710 | — | — |
| 1976-06-16 | $6.49 | $6.49 | 149,940 | — | — |
| 1976-06-15 | $6.39 | $6.39 | 39,690 | — | — |
| 1976-06-14 | $6.39 | $6.39 | 54,180 | — | — |
| 1976-06-11 | $6.33 | $6.33 | 21,420 | — | — |
| 1976-06-10 | $6.33 | $6.33 | 35,910 | — | — |
| 1976-06-09 | $6.31 | $6.31 | 41,580 | — | — |
| 1976-06-08 | $6.27 | $6.27 | 28,350 | — | — |
| 1976-06-07 | $6.27 | $6.27 | 11,340 | — | — |
| 1976-06-04 | $6.27 | $6.27 | 34,650 | — | — |
| 1976-06-03 | $6.33 | $6.33 | 76,860 | — | — |
| 1976-06-02 | $6.23 | $6.23 | 114,030 | — | — |
| 1976-06-01 | $6.17 | $6.17 | 38,430 | — | — |
| 1976-05-28 | $6.11 | $6.11 | 40,950 | — | — |
| 1976-05-27 | $6.11 | $6.11 | 56,070 | — | — |
| 1976-05-26 | $6.11 | $6.11 | 110,250 | — | — |
| 1976-05-25 | $6.09 | $6.09 | 26,460 | — | — |
| 1976-05-24 | $6.15 | $6.15 | 20,160 | — | — |
| 1976-05-21 | $6.09 | $6.09 | 47,250 | — | — |
| 1976-05-20 | $6.15 | $6.15 | 47,250 | — | — |
| 1976-05-19 | $6.13 | $6.13 | 76,230 | — | — |
| 1976-05-18 | $6.11 | $6.11 | 44,730 | — | — |
| 1976-05-17 | $6.15 | $6.15 | 60,480 | — | — |
| 1976-05-14 | $6.13 | $6.13 | 16,380 | — | — |
| 1976-05-13 | $6.13 | $6.13 | 14,490 | — | — |
| 1976-05-12 | $6.09 | $6.09 | 945,000 | — | — |
| 1976-05-11 | $6.07 | $6.07 | 61,110 | — | — |
| 1976-05-10 | $6.09 | $6.09 | 38,430 | — | — |
| 1976-05-07 | $6.05 | $6.05 | 34,650 | — | — |
| 1976-05-06 | $6.11 | $6.11 | 74,340 | — | — |
| 1976-05-05 | $6.09 | $6.09 | 27,720 | — | — |
| 1976-05-04 | $6.13 | $6.13 | 39,060 | — | — |
| 1976-05-03 | $6.29 | $6.29 | 52,920 | — | — |
| 1976-04-30 | $6.27 | $6.27 | 30,240 | — | — |
| 1976-04-29 | $6.25 | $6.25 | 25,200 | — | — |
| 1976-04-28 | $6.35 | $6.35 | 42,210 | — | — |
| 1976-04-27 | $6.37 | $6.37 | 42,840 | — | — |
| 1976-04-26 | $6.43 | $6.43 | 21,420 | — | — |
| 1976-04-23 | $6.43 | $6.43 | 47,880 | — | — |
| 1976-04-22 | $6.49 | $6.49 | 59,220 | — | — |
| 1976-04-21 | $6.43 | $6.43 | 102,690 | — | — |
| 1976-04-20 | $6.33 | $6.33 | 63,630 | — | — |
| 1976-04-19 | $6.09 | $6.09 | 45,360 | — | — |
| 1976-04-15 | $6.01 | $6.01 | 13,230 | — | — |
| 1976-04-14 | $6.11 | $6.11 | 131,040 | — | — |
| 1976-04-13 | $6.11 | $6.11 | 28,350 | — | — |
| 1976-04-12 | $6.09 | $6.09 | 32,130 | — | — |
| 1976-04-09 | $6.13 | $6.13 | 42,840 | — | — |
| 1976-04-08 | $6.21 | $6.21 | 122,220 | — | — |
| 1976-04-07 | $6.29 | $6.29 | 93,240 | — | — |
| 1976-04-06 | $6.49 | $6.49 | 73,710 | — | — |
| 1976-04-05 | $6.25 | $6.25 | 85,050 | — | — |
| 1976-04-02 | $6.19 | $6.19 | 74,340 | — | — |
| 1976-04-01 | $6.27 | $6.27 | 127,890 | — | — |
| 1976-03-31 | $6.11 | $6.11 | 88,200 | — | — |
| 1976-03-30 | $6.37 | $6.37 | 86,940 | — | — |
| 1976-03-29 | $6.51 | $6.51 | 81,900 | — | — |
| 1976-03-26 | $6.55 | $6.55 | 97,020 | — | — |
| 1976-03-25 | $6.65 | $6.65 | 129,780 | — | — |
| 1976-03-24 | $6.61 | $6.61 | 107,730 | — | — |
| 1976-03-23 | $6.63 | $6.63 | 66,780 | — | — |
| 1976-03-22 | $6.81 | $6.81 | 26,460 | — | — |
| 1976-03-19 | $6.83 | $6.83 | 119,700 | — | — |
| 1976-03-18 | $6.81 | $6.81 | 20,160 | — | — |
| 1976-03-17 | $6.85 | $6.85 | 34,650 | — | — |
| 1976-03-16 | $6.87 | $6.87 | 28,980 | — | — |
| 1976-03-15 | $6.79 | $6.79 | 57,330 | — | — |
| 1976-03-12 | $6.79 | $6.79 | 50,400 | — | — |
| 1976-03-11 | $6.87 | $6.87 | 23,940 | — | — |
| 1976-03-10 | $6.77 | $6.77 | 48,510 | — | — |
| 1976-03-09 | $6.89 | $6.89 | 80,010 | — | — |
| 1976-03-08 | $6.73 | $6.73 | 37,170 | — | — |
| 1976-03-05 | $6.73 | $6.73 | 23,310 | — | — |
| 1976-03-04 | $6.83 | $6.83 | 134,190 | — | — |
| 1976-03-03 | $6.93 | $6.93 | 57,960 | — | — |
| 1976-03-02 | $6.81 | $6.81 | 149,940 | — | — |
| 1976-03-01 | $6.69 | $6.69 | 57,330 | — | — |
| 1976-02-27 | $6.71 | $6.71 | 102,060 | — | — |
| 1976-02-26 | $6.81 | $6.81 | 178,920 | — | — |
| 1976-02-25 | $6.97 | $6.97 | 81,270 | — | — |
| 1976-02-24 | $7.05 | $7.05 | 47,880 | — | — |
| 1976-02-23 | $7.09 | $7.09 | 68,670 | — | — |
| 1976-02-20 | $7.05 | $7.05 | 323,190 | — | — |
| 1976-02-19 | $7.01 | $7.01 | 291,060 | — | — |
| 1976-02-18 | $7.05 | $7.05 | 92,610 | — | — |
| 1976-02-17 | $7.01 | $7.01 | 97,020 | — | — |
| 1976-02-13 | $6.97 | $6.97 | 43,470 | — | — |
| 1976-02-12 | $7.01 | $7.01 | 158,130 | — | — |
| 1976-02-11 | $6.87 | $6.87 | 153,090 | — | — |
| 1976-02-10 | $6.97 | $6.97 | 131,040 | — | — |
| 1976-02-09 | $6.75 | $6.75 | 160,020 | — | — |
| 1976-02-06 | $6.37 | $6.37 | 90,090 | — | — |
| 1976-02-05 | $6.57 | $6.57 | 128,520 | — | — |
| 1976-02-04 | $6.65 | $6.65 | 115,290 | — | — |
| 1976-02-03 | $6.63 | $6.63 | 171,360 | — | — |
| 1976-02-02 | $6.47 | $6.47 | 127,890 | — | — |
| 1976-01-30 | $6.37 | $6.37 | 179,550 | — | — |
| 1976-01-29 | $6.15 | $6.15 | 65,520 | — | — |
| 1976-01-28 | $6.07 | $6.07 | 124,110 | — | — |
| 1976-01-27 | $6.03 | $6.03 | 158,130 | — | — |
| 1976-01-26 | $6.15 | $6.15 | 223,650 | — | — |
| 1976-01-23 | $6.21 | $6.21 | 103,320 | — | — |
| 1976-01-22 | $6.29 | $6.29 | 120,960 | — | — |
| 1976-01-21 | $6.07 | $6.07 | 133,560 | — | — |
| 1976-01-20 | $5.97 | $5.97 | 112,770 | — | — |
| 1976-01-19 | $5.87 | $5.87 | 73,710 | — | — |
| 1976-01-16 | $5.79 | $5.79 | 94,500 | — | — |
| 1976-01-15 | $5.81 | $5.81 | 190,890 | — | — |
| 1976-01-14 | $5.79 | $5.79 | 154,980 | — | — |
| 1976-01-13 | $5.32 | $5.32 | 110,250 | — | — |
| 1976-01-12 | $5.48 | $5.48 | 124,110 | — | — |
| 1976-01-09 | $5.22 | $5.22 | 120,960 | — | — |
| 1976-01-08 | $5.08 | $5.08 | 58,590 | — | — |
| 1976-01-07 | $5.00 | $5.00 | 80,640 | — | — |
| 1976-01-06 | $4.96 | $4.96 | 57,330 | — | — |
| 1976-01-05 | $4.86 | $4.86 | 71,190 | — | — |
| 1976-01-02 | $4.84 | $4.84 | 15,750 | — | — |