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
- 1972-06-01 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 | $0.98 | $1.19 | 152,000 | — | — |
| 1976-12-30 | $0.99 | $1.20 | 704,000 | — | — |
| 1976-12-29 | $0.98 | $1.19 | 334,400 | — | — |
| 1976-12-28 | $1.00 | $1.21 | 931,200 | — | — |
| 1976-12-27 | $0.98 | $1.18 | 251,200 | — | — |
| 1976-12-23 | $0.95 | $1.14 | 230,400 | — | — |
| 1976-12-22 | $0.96 | $1.16 | 224,000 | — | — |
| 1976-12-21 | $0.95 | $1.15 | 171,200 | — | — |
| 1976-12-20 | $0.95 | $1.14 | 248,000 | — | — |
| 1976-12-17 | $0.95 | $1.14 | 267,200 | — | — |
| 1976-12-16 | $0.95 | $1.14 | 155,200 | — | — |
| 1976-12-15 | $0.95 | $1.14 | 294,400 | — | — |
| 1976-12-14 | $0.95 | $1.14 | 216,000 | — | — |
| 1976-12-13 | $0.92 | $1.11 | 91,200 | — | — |
| 1976-12-10 | $0.95 | $1.14 | 198,400 | — | — |
| 1976-12-09 | $0.95 | $1.14 | 326,400 | — | — |
| 1976-12-08 | $0.93 | $1.12 | 211,200 | — | — |
| 1976-12-07 | $0.95 | $1.14 | 294,400 | — | — |
| 1976-12-06 | $0.95 | $1.15 | 398,400 | — | — |
| 1976-12-03 | $0.92 | $1.11 | 232,000 | — | — |
| 1976-12-02 | $0.91 | $1.10 | 483,200 | — | — |
| 1976-12-01 | $0.91 | $1.10 | 126,400 | — | — |
| 1976-11-30 | $0.90 | $1.08 | 107,200 | — | — |
| 1976-11-29 | $0.89 | $1.07 | 78,400 | — | — |
| 1976-11-26 | $0.90 | $1.08 | 128,000 | — | — |
| 1976-11-24 | $0.89 | $1.07 | 123,200 | — | — |
| 1976-11-23 | $0.89 | $1.07 | 174,400 | — | — |
| 1976-11-22 | $0.89 | $1.07 | 323,200 | — | — |
| 1976-11-19 | $0.87 | $1.05 | 347,200 | — | — |
| 1976-11-18 | $0.87 | $1.03 | 235,200 | — | — |
| 1976-11-17 | $0.87 | $1.03 | 80,000 | — | — |
| 1976-11-16 | $0.87 | $1.03 | 312,000 | — | — |
| 1976-11-15 | $0.86 | $1.02 | 96,000 | — | — |
| 1976-11-12 | $0.86 | $1.02 | 88,000 | — | — |
| 1976-11-11 | $0.86 | $1.02 | 110,400 | — | — |
| 1976-11-10 | $0.86 | $1.02 | 99,200 | — | — |
| 1976-11-09 | $0.85 | $1.01 | 552,000 | — | — |
| 1976-11-08 | $0.85 | $1.01 | 240,000 | — | — |
| 1976-11-05 | $0.87 | $1.03 | 104,000 | — | — |
| 1976-11-04 | $0.89 | $1.06 | 576,000 | — | — |
| 1976-11-03 | $0.86 | $1.02 | 227,200 | — | — |
| 1976-11-01 | $0.87 | $1.03 | 179,200 | — | — |
| 1976-10-29 | $0.88 | $1.05 | 331,200 | — | — |
| 1976-10-28 | $0.86 | $1.02 | 912,000 | — | — |
| 1976-10-27 | $0.89 | $1.06 | 312,000 | — | — |
| 1976-10-26 | $0.90 | $1.07 | 134,400 | — | — |
| 1976-10-25 | $0.87 | $1.03 | 88,000 | — | — |
| 1976-10-22 | $0.87 | $1.03 | 86,400 | — | — |
| 1976-10-21 | $0.87 | $1.03 | 152,000 | — | — |
| 1976-10-20 | $0.89 | $1.06 | 243,200 | — | — |
| 1976-10-19 | $0.89 | $1.06 | 104,000 | — | — |
| 1976-10-18 | $0.90 | $1.07 | 168,000 | — | — |
| 1976-10-15 | $0.91 | $1.09 | 139,200 | — | — |
| 1976-10-14 | $0.91 | $1.09 | 112,000 | — | — |
| 1976-10-13 | $0.91 | $1.09 | 152,000 | — | — |
| 1976-10-12 | $0.91 | $1.09 | 360,000 | — | — |
| 1976-10-11 | $0.95 | $1.13 | 168,000 | — | — |
| 1976-10-08 | $0.95 | $1.13 | 171,200 | — | — |
| 1976-10-07 | $0.96 | $1.14 | 91,200 | — | — |
| 1976-10-06 | $0.96 | $1.14 | 203,200 | — | — |
| 1976-10-05 | $0.96 | $1.14 | 259,200 | — | — |
| 1976-10-04 | $0.98 | $1.16 | 99,200 | — | — |
| 1976-10-01 | $0.98 | $1.16 | 163,200 | — | — |
| 1976-09-30 | $0.98 | $1.16 | 86,400 | — | — |
| 1976-09-29 | $0.98 | $1.16 | 222,400 | — | — |
| 1976-09-28 | $0.98 | $1.17 | 163,200 | — | — |
| 1976-09-27 | $0.99 | $1.18 | 107,200 | — | — |
| 1976-09-24 | $0.98 | $1.17 | 144,000 | — | — |
| 1976-09-23 | $0.98 | $1.17 | 363,200 | — | — |
| 1976-09-22 | $0.99 | $1.18 | 1,035,200 | — | — |
| 1976-09-21 | $1.00 | $1.19 | 534,400 | — | — |
| 1976-09-20 | $0.98 | $1.17 | 206,400 | — | — |
| 1976-09-17 | $0.98 | $1.16 | 288,000 | — | — |
| 1976-09-16 | $0.96 | $1.14 | 243,200 | — | — |
| 1976-09-15 | $0.95 | $1.14 | 134,400 | — | — |
| 1976-09-14 | $0.96 | $1.14 | 168,000 | — | — |
| 1976-09-13 | $0.96 | $1.14 | 214,400 | — | — |
| 1976-09-10 | $0.95 | $1.14 | 123,200 | — | — |
| 1976-09-09 | $0.95 | $1.14 | 200,000 | — | — |
| 1976-09-08 | $0.95 | $1.13 | 342,400 | — | — |
| 1976-09-07 | $0.95 | $1.13 | 272,000 | — | — |
| 1976-09-03 | $0.93 | $1.11 | 155,200 | — | — |
| 1976-09-02 | $0.92 | $1.10 | 448,000 | — | — |
| 1976-09-01 | $0.88 | $1.05 | 880,000 | — | — |
| 1976-08-31 | $0.95 | $1.13 | 147,200 | — | — |
| 1976-08-30 | $0.95 | $1.13 | 83,200 | — | — |
| 1976-08-27 | $0.93 | $1.11 | 88,000 | — | — |
| 1976-08-26 | $0.95 | $1.13 | 104,000 | — | — |
| 1976-08-25 | $0.95 | $1.13 | 358,400 | — | — |
| 1976-08-24 | $0.95 | $1.14 | 195,200 | — | — |
| 1976-08-23 | $0.98 | $1.16 | 246,400 | — | — |
| 1976-08-20 | $0.98 | $1.15 | 94,400 | — | — |
| 1976-08-19 | $0.96 | $1.13 | 408,000 | — | — |
| 1976-08-18 | $0.98 | $1.16 | 174,400 | — | — |
| 1976-08-17 | $0.98 | $1.16 | 126,400 | — | — |
| 1976-08-16 | $0.98 | $1.15 | 171,200 | — | — |
| 1976-08-13 | $0.95 | $1.12 | 144,000 | — | — |
| 1976-08-12 | $0.98 | $1.15 | 280,000 | — | — |
| 1976-08-11 | $0.98 | $1.16 | 171,200 | — | — |
| 1976-08-10 | $0.98 | $1.16 | 123,200 | — | — |
| 1976-08-09 | $1.00 | $1.18 | 115,200 | — | — |
| 1976-08-06 | $1.00 | $1.18 | 131,200 | — | — |
| 1976-08-05 | $1.00 | $1.18 | 142,400 | — | — |
| 1976-08-04 | $1.03 | $1.21 | 603,200 | — | — |
| 1976-08-03 | $1.03 | $1.21 | 99,200 | — | — |
| 1976-08-02 | $1.02 | $1.21 | 155,200 | — | — |
| 1976-07-30 | $1.03 | $1.21 | 139,200 | — | — |
| 1976-07-29 | $1.03 | $1.21 | 280,000 | — | — |
| 1976-07-28 | $1.03 | $1.21 | 123,200 | — | — |
| 1976-07-27 | $1.03 | $1.21 | 150,400 | — | — |
| 1976-07-26 | $1.03 | $1.21 | 110,400 | — | — |
| 1976-07-23 | $1.05 | $1.24 | 102,400 | — | — |
| 1976-07-22 | $1.05 | $1.23 | 190,400 | — | — |
| 1976-07-21 | $1.03 | $1.21 | 192,000 | — | — |
| 1976-07-20 | $1.03 | $1.21 | 190,400 | — | — |
| 1976-07-19 | $1.06 | $1.25 | 238,400 | — | — |
| 1976-07-16 | $1.08 | $1.27 | 208,000 | — | — |
| 1976-07-15 | $1.09 | $1.29 | 331,200 | — | — |
| 1976-07-14 | $1.09 | $1.28 | 286,400 | — | — |
| 1976-07-13 | $1.11 | $1.31 | 846,400 | — | — |
| 1976-07-12 | $1.11 | $1.31 | 1,043,200 | — | — |
| 1976-07-09 | $1.09 | $1.29 | 1,776,000 | — | — |
| 1976-07-08 | $1.05 | $1.24 | 227,200 | — | — |
| 1976-07-07 | $1.05 | $1.23 | 203,200 | — | — |
| 1976-07-06 | $1.03 | $1.21 | 176,000 | — | — |
| 1976-07-02 | $1.05 | $1.23 | 339,200 | — | — |
| 1976-07-01 | $1.03 | $1.21 | 259,200 | — | — |
| 1976-06-30 | $1.05 | $1.23 | 1,286,400 | — | — |
| 1976-06-29 | $1.03 | $1.21 | 312,000 | — | — |
| 1976-06-28 | $1.00 | $1.18 | 416,000 | — | — |
| 1976-06-25 | $1.00 | $1.18 | 267,200 | — | — |
| 1976-06-24 | $0.99 | $1.17 | 302,400 | — | — |
| 1976-06-23 | $1.00 | $1.18 | 147,200 | — | — |
| 1976-06-22 | $1.00 | $1.18 | 472,000 | — | — |
| 1976-06-21 | $1.02 | $1.20 | 691,200 | — | — |
| 1976-06-18 | $1.02 | $1.21 | 395,200 | — | — |
| 1976-06-17 | $1.02 | $1.20 | 1,843,200 | — | — |
| 1976-06-16 | $0.99 | $1.17 | 1,104,000 | — | — |
| 1976-06-15 | $0.98 | $1.16 | 331,200 | — | — |
| 1976-06-14 | $0.98 | $1.16 | 707,200 | — | — |
| 1976-06-11 | $0.98 | $1.15 | 1,979,200 | — | — |
| 1976-06-10 | $0.92 | $1.09 | 235,200 | — | — |
| 1976-06-09 | $0.92 | $1.09 | 155,200 | — | — |
| 1976-06-08 | $0.92 | $1.09 | 670,400 | — | — |
| 1976-06-07 | $0.95 | $1.11 | 398,400 | — | — |
| 1976-06-04 | $0.95 | $1.11 | 688,000 | — | — |
| 1976-06-03 | $0.92 | $1.09 | 443,200 | — | — |
| 1976-06-02 | $0.90 | $1.06 | 96,000 | — | — |
| 1976-06-01 | $0.90 | $1.06 | 110,400 | — | — |
| 1976-05-28 | $0.89 | $1.05 | 166,400 | — | — |
| 1976-05-27 | $0.89 | $1.05 | 222,400 | — | — |
| 1976-05-26 | $0.90 | $1.06 | 88,000 | — | — |
| 1976-05-25 | $0.91 | $1.08 | 128,000 | — | — |
| 1976-05-24 | $0.91 | $1.08 | 248,000 | — | — |
| 1976-05-21 | $0.95 | $1.10 | 104,000 | — | — |
| 1976-05-20 | $0.95 | $1.10 | 115,200 | — | — |
| 1976-05-19 | $0.95 | $1.10 | 155,200 | — | — |
| 1976-05-18 | $0.93 | $1.08 | 128,000 | — | — |
| 1976-05-17 | $0.92 | $1.07 | 99,200 | — | — |
| 1976-05-14 | $0.93 | $1.08 | 168,000 | — | — |
| 1976-05-13 | $0.95 | $1.10 | 174,400 | — | — |
| 1976-05-12 | $0.95 | $1.10 | 171,200 | — | — |
| 1976-05-11 | $0.98 | $1.14 | 147,200 | — | — |
| 1976-05-10 | $0.98 | $1.14 | 539,200 | — | — |
| 1976-05-07 | $0.95 | $1.10 | 347,200 | — | — |
| 1976-05-06 | $0.91 | $1.06 | 243,200 | — | — |
| 1976-05-05 | $0.89 | $1.04 | 174,400 | — | — |
| 1976-05-04 | $0.88 | $1.03 | 168,000 | — | — |
| 1976-05-03 | $0.88 | $1.03 | 704,000 | — | — |
| 1976-04-30 | $0.89 | $1.04 | 150,400 | — | — |
| 1976-04-29 | $0.89 | $1.04 | 150,400 | — | — |
| 1976-04-28 | $0.90 | $1.05 | 160,000 | — | — |
| 1976-04-27 | $0.88 | $1.03 | 203,200 | — | — |
| 1976-04-26 | $0.88 | $1.03 | 230,400 | — | — |
| 1976-04-23 | $0.91 | $1.06 | 448,000 | — | — |
| 1976-04-22 | $0.92 | $1.07 | 214,400 | — | — |
| 1976-04-21 | $0.92 | $1.07 | 248,000 | — | — |
| 1976-04-20 | $0.91 | $1.06 | 419,200 | — | — |
| 1976-04-19 | $0.92 | $1.07 | 211,200 | — | — |
| 1976-04-15 | $0.91 | $1.06 | 152,000 | — | — |
| 1976-04-14 | $0.91 | $1.06 | 219,200 | — | — |
| 1976-04-13 | $0.91 | $1.06 | 230,400 | — | — |
| 1976-04-12 | $0.88 | $1.03 | 344,000 | — | — |
| 1976-04-09 | $0.89 | $1.04 | 184,000 | — | — |
| 1976-04-08 | $0.91 | $1.06 | 427,200 | — | — |
| 1976-04-07 | $0.92 | $1.07 | 480,000 | — | — |
| 1976-04-06 | $0.95 | $1.10 | 424,000 | — | — |
| 1976-04-05 | $0.95 | $1.11 | 384,000 | — | — |
| 1976-04-02 | $0.95 | $1.11 | 395,200 | — | — |
| 1976-04-01 | $0.98 | $1.14 | 211,200 | — | — |
| 1976-03-31 | $0.98 | $1.15 | 147,200 | — | — |
| 1976-03-30 | $0.98 | $1.15 | 155,200 | — | — |
| 1976-03-29 | $0.98 | $1.15 | 307,200 | — | — |
| 1976-03-26 | $1.00 | $1.16 | 443,200 | — | — |
| 1976-03-25 | $0.99 | $1.16 | 288,000 | — | — |
| 1976-03-24 | $0.98 | $1.15 | 326,400 | — | — |
| 1976-03-23 | $0.99 | $1.16 | 166,400 | — | — |
| 1976-03-22 | $0.98 | $1.15 | 256,000 | — | — |
| 1976-03-19 | $0.98 | $1.15 | 136,000 | — | — |
| 1976-03-18 | $0.98 | $1.15 | 646,400 | — | — |
| 1976-03-17 | $0.98 | $1.15 | 296,000 | — | — |
| 1976-03-16 | $0.99 | $1.16 | 552,000 | — | — |
| 1976-03-15 | $0.98 | $1.14 | 371,200 | — | — |
| 1976-03-12 | $0.98 | $1.14 | 587,200 | — | — |
| 1976-03-11 | $0.98 | $1.14 | 1,560,000 | — | — |
| 1976-03-10 | $0.93 | $1.08 | 936,000 | — | — |
| 1976-03-09 | $0.96 | $1.12 | 830,400 | — | — |
| 1976-03-08 | $1.02 | $1.19 | 510,400 | — | — |
| 1976-03-05 | $1.00 | $1.16 | 286,400 | — | — |
| 1976-03-04 | $1.02 | $1.18 | 251,200 | — | — |
| 1976-03-03 | $1.02 | $1.19 | 720,000 | — | — |
| 1976-03-02 | $1.02 | $1.18 | 2,144,000 | — | — |
| 1976-03-01 | $1.00 | $1.16 | 190,400 | — | — |
| 1976-02-27 | $1.00 | $1.16 | 246,400 | — | — |
| 1976-02-26 | $1.00 | $1.16 | 299,200 | — | — |
| 1976-02-25 | $1.03 | $1.20 | 344,000 | — | — |
| 1976-02-24 | $1.05 | $1.23 | 459,200 | — | — |
| 1976-02-23 | $1.08 | $1.26 | 328,000 | — | — |
| 1976-02-20 | $1.11 | $1.28 | 667,200 | — | — |
| 1976-02-19 | $1.11 | $1.28 | 507,200 | — | — |
| 1976-02-18 | $1.11 | $1.28 | 534,400 | — | — |
| 1976-02-17 | $1.11 | $1.28 | 536,000 | — | — |
| 1976-02-13 | $1.11 | $1.28 | 411,200 | — | — |
| 1976-02-12 | $1.09 | $1.25 | 320,000 | — | — |
| 1976-02-11 | $1.09 | $1.25 | 416,000 | — | — |
| 1976-02-10 | $1.08 | $1.24 | 480,000 | — | — |
| 1976-02-09 | $1.08 | $1.24 | 555,200 | — | — |
| 1976-02-06 | $1.03 | $1.19 | 344,000 | — | — |
| 1976-02-05 | $1.05 | $1.21 | 296,000 | — | — |
| 1976-02-04 | $1.05 | $1.22 | 390,400 | — | — |
| 1976-02-03 | $1.05 | $1.21 | 422,400 | — | — |
| 1976-02-02 | $1.06 | $1.23 | 283,200 | — | — |
| 1976-01-30 | $1.08 | $1.24 | 744,000 | — | — |
| 1976-01-29 | $1.06 | $1.23 | 464,000 | — | — |
| 1976-01-28 | $1.02 | $1.18 | 227,200 | — | — |
| 1976-01-27 | $1.03 | $1.19 | 667,200 | — | — |
| 1976-01-26 | $1.03 | $1.19 | 528,000 | — | — |
| 1976-01-23 | $1.02 | $1.17 | 342,400 | — | — |
| 1976-01-22 | $1.02 | $1.17 | 203,200 | — | — |
| 1976-01-21 | $1.02 | $1.17 | 411,200 | — | — |
| 1976-01-20 | $1.00 | $1.15 | 816,000 | — | — |
| 1976-01-19 | $0.99 | $1.14 | 456,000 | — | — |
| 1976-01-16 | $0.95 | $1.09 | 576,000 | — | — |
| 1976-01-15 | $0.93 | $1.07 | 1,598,400 | — | — |
| 1976-01-14 | $0.90 | $1.04 | 464,000 | — | — |
| 1976-01-13 | $0.88 | $1.02 | 430,400 | — | — |
| 1976-01-12 | $0.89 | $1.03 | 1,979,200 | — | — |
| 1976-01-09 | $0.91 | $1.05 | 448,000 | — | — |
| 1976-01-08 | $0.91 | $1.05 | 355,200 | — | — |
| 1976-01-07 | $0.92 | $1.06 | 302,400 | — | — |
| 1976-01-06 | $0.93 | $1.07 | 448,000 | — | — |
| 1976-01-05 | $0.92 | $1.06 | 222,400 | — | — |
| 1976-01-02 | $0.91 | $1.05 | 158,400 | — | — |