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 | $1.06 | $1.06 | 224,000 | — | — |
| 1976-12-30 | $1.07 | $1.07 | 145,600 | — | — |
| 1976-12-29 | $1.08 | $1.08 | 155,200 | — | — |
| 1976-12-28 | $1.09 | $1.09 | 91,200 | — | — |
| 1976-12-27 | $1.06 | $1.06 | 52,800 | — | — |
| 1976-12-23 | $1.05 | $1.05 | 235,200 | — | — |
| 1976-12-22 | $1.09 | $1.09 | 153,600 | — | — |
| 1976-12-21 | $1.06 | $1.06 | 142,400 | — | — |
| 1976-12-20 | $1.08 | $1.08 | 88,000 | — | — |
| 1976-12-17 | $1.09 | $1.09 | 262,400 | — | — |
| 1976-12-16 | $1.11 | $1.11 | 577,600 | — | — |
| 1976-12-15 | $1.08 | $1.08 | 136,000 | — | — |
| 1976-12-14 | $1.09 | $1.09 | 132,800 | — | — |
| 1976-12-13 | $1.09 | $1.09 | 211,200 | — | — |
| 1976-12-10 | $1.05 | $1.05 | 102,400 | — | — |
| 1976-12-09 | $1.06 | $1.06 | 216,000 | — | — |
| 1976-12-08 | $1.05 | $1.05 | 97,600 | — | — |
| 1976-12-07 | $1.05 | $1.05 | 195,200 | — | — |
| 1976-12-06 | $1.08 | $1.08 | 451,200 | — | — |
| 1976-12-03 | $1.02 | $1.02 | 352,000 | — | — |
| 1976-12-02 | $1.01 | $1.01 | 86,400 | — | — |
| 1976-12-01 | $0.99 | $0.99 | 92,800 | — | — |
| 1976-11-30 | $1.00 | $1.00 | 89,600 | — | — |
| 1976-11-29 | $0.99 | $0.99 | 134,400 | — | — |
| 1976-11-26 | $1.02 | $1.02 | 46,400 | — | — |
| 1976-11-24 | $1.01 | $1.01 | 112,000 | — | — |
| 1976-11-23 | $1.02 | $1.02 | 75,200 | — | — |
| 1976-11-22 | $1.00 | $1.00 | 97,600 | — | — |
| 1976-11-19 | $0.96 | $0.96 | 115,200 | — | — |
| 1976-11-18 | $0.96 | $0.96 | 131,200 | — | — |
| 1976-11-17 | $0.92 | $0.92 | 232,000 | — | — |
| 1976-11-16 | $0.92 | $0.92 | 257,600 | — | — |
| 1976-11-15 | $0.92 | $0.92 | 60,800 | — | — |
| 1976-11-12 | $0.92 | $0.92 | 171,200 | — | — |
| 1976-11-11 | $0.94 | $0.94 | 40,000 | — | — |
| 1976-11-10 | $0.94 | $0.94 | 113,600 | — | — |
| 1976-11-09 | $0.93 | $0.93 | 108,800 | — | — |
| 1976-11-08 | $0.95 | $0.95 | 88,000 | — | — |
| 1976-11-05 | $0.98 | $0.98 | 59,200 | — | — |
| 1976-11-04 | $0.99 | $0.99 | 49,600 | — | — |
| 1976-11-03 | $0.98 | $0.98 | 121,600 | — | — |
| 1976-11-01 | $1.02 | $1.02 | 364,800 | — | — |
| 1976-10-29 | $1.00 | $1.00 | 67,200 | — | — |
| 1976-10-28 | $0.98 | $0.98 | 73,600 | — | — |
| 1976-10-27 | $0.98 | $0.98 | 54,400 | — | — |
| 1976-10-26 | $0.97 | $0.97 | 78,400 | — | — |
| 1976-10-25 | $0.94 | $0.94 | 96,000 | — | — |
| 1976-10-22 | $0.92 | $0.92 | 163,200 | — | — |
| 1976-10-21 | $0.96 | $0.96 | 70,400 | — | — |
| 1976-10-20 | $0.99 | $0.99 | 48,000 | — | — |
| 1976-10-19 | $0.99 | $0.99 | 54,400 | — | — |
| 1976-10-18 | $0.98 | $0.98 | 36,800 | — | — |
| 1976-10-15 | $0.99 | $0.99 | 38,400 | — | — |
| 1976-10-14 | $0.97 | $0.97 | 120,000 | — | — |
| 1976-10-13 | $1.01 | $1.01 | 129,600 | — | — |
| 1976-10-12 | $0.99 | $0.99 | 84,800 | — | — |
| 1976-10-11 | $1.00 | $1.00 | 86,400 | — | — |
| 1976-10-08 | $0.98 | $0.98 | 65,600 | — | — |
| 1976-10-07 | $1.00 | $1.00 | 97,600 | — | — |
| 1976-10-06 | $0.98 | $0.98 | 78,400 | — | — |
| 1976-10-05 | $1.01 | $1.01 | 232,000 | — | — |
| 1976-10-04 | $1.03 | $1.03 | 54,400 | — | — |
| 1976-10-01 | $1.04 | $1.04 | 158,400 | — | — |
| 1976-09-30 | $1.05 | $1.05 | 48,000 | — | — |
| 1976-09-29 | $1.09 | $1.09 | 75,200 | — | — |
| 1976-09-28 | $1.10 | $1.10 | 68,800 | — | — |
| 1976-09-27 | $1.12 | $1.12 | 76,800 | — | — |
| 1976-09-24 | $1.10 | $1.10 | 67,200 | — | — |
| 1976-09-23 | $1.09 | $1.09 | 160,000 | — | — |
| 1976-09-22 | $1.14 | $1.14 | 200,000 | — | — |
| 1976-09-21 | $1.16 | $1.16 | 124,800 | — | — |
| 1976-09-20 | $1.14 | $1.14 | 76,800 | — | — |
| 1976-09-17 | $1.14 | $1.14 | 328,000 | — | — |
| 1976-09-16 | $1.17 | $1.17 | 408,000 | — | — |
| 1976-09-15 | $1.16 | $1.16 | 324,800 | — | — |
| 1976-09-14 | $1.09 | $1.09 | 206,400 | — | — |
| 1976-09-13 | $1.06 | $1.06 | 67,200 | — | — |
| 1976-09-10 | $1.05 | $1.05 | 72,000 | — | — |
| 1976-09-09 | $1.05 | $1.05 | 46,400 | — | — |
| 1976-09-08 | $1.07 | $1.07 | 57,600 | — | — |
| 1976-09-07 | $1.07 | $1.07 | 94,400 | — | — |
| 1976-09-03 | $1.05 | $1.05 | 139,200 | — | — |
| 1976-09-02 | $1.05 | $1.05 | 136,000 | — | — |
| 1976-09-01 | $1.04 | $1.04 | 78,400 | — | — |
| 1976-08-31 | $1.04 | $1.04 | 44,800 | — | — |
| 1976-08-30 | $1.03 | $1.03 | 27,200 | — | — |
| 1976-08-27 | $1.03 | $1.03 | 44,800 | — | — |
| 1976-08-26 | $1.04 | $1.04 | 24,000 | — | — |
| 1976-08-25 | $1.04 | $1.04 | 80,000 | — | — |
| 1976-08-24 | $1.01 | $1.01 | 84,800 | — | — |
| 1976-08-23 | $1.01 | $1.01 | 193,600 | — | — |
| 1976-08-20 | $1.03 | $1.03 | 60,800 | — | — |
| 1976-08-19 | $1.05 | $1.05 | 155,200 | — | — |
| 1976-08-18 | $1.09 | $1.09 | 65,600 | — | — |
| 1976-08-17 | $1.10 | $1.10 | 86,400 | — | — |
| 1976-08-16 | $1.11 | $1.11 | 64,000 | — | — |
| 1976-08-13 | $1.09 | $1.09 | 81,600 | — | — |
| 1976-08-12 | $1.12 | $1.12 | 62,400 | — | — |
| 1976-08-11 | $1.13 | $1.13 | 60,800 | — | — |
| 1976-08-10 | $1.14 | $1.14 | 73,600 | — | — |
| 1976-08-09 | $1.15 | $1.15 | 65,600 | — | — |
| 1976-08-06 | $1.16 | $1.16 | 94,400 | — | — |
| 1976-08-05 | $1.17 | $1.17 | 262,400 | — | — |
| 1976-08-04 | $1.17 | $1.17 | 412,800 | — | — |
| 1976-08-03 | $1.14 | $1.14 | 246,400 | — | — |
| 1976-08-02 | $1.09 | $1.09 | 145,600 | — | — |
| 1976-07-30 | $1.12 | $1.12 | 193,600 | — | — |
| 1976-07-29 | $1.12 | $1.12 | 168,000 | — | — |
| 1976-07-28 | $1.13 | $1.12 | 313,600 | — | — |
| 1976-07-27 | $1.15 | $1.15 | 347,200 | — | — |
| 1976-07-26 | $1.16 | $1.16 | 155,200 | — | — |
| 1976-07-23 | $1.15 | $1.15 | 134,400 | — | — |
| 1976-07-22 | $1.14 | $1.14 | 204,800 | — | — |
| 1976-07-21 | $1.15 | $1.15 | 160,000 | — | — |
| 1976-07-20 | $1.15 | $1.15 | 268,800 | — | — |
| 1976-07-19 | $1.18 | $1.18 | 484,800 | — | — |
| 1976-07-16 | $1.22 | $1.22 | 739,200 | — | — |
| 1976-07-15 | $1.21 | $1.21 | 979,200 | — | — |
| 1976-07-14 | $1.15 | $1.15 | 342,400 | — | — |
| 1976-07-13 | $1.16 | $1.16 | 932,800 | — | — |
| 1976-07-12 | $1.16 | $1.16 | 1,376,000 | — | — |
| 1976-07-09 | $1.06 | $1.06 | 353,600 | — | — |
| 1976-07-08 | $1.03 | $1.03 | 198,400 | — | — |
| 1976-07-07 | $1.04 | $1.04 | 112,000 | — | — |
| 1976-07-06 | $1.04 | $1.04 | 123,200 | — | — |
| 1976-07-02 | $1.06 | $1.06 | 99,200 | — | — |
| 1976-07-01 | $1.05 | $1.05 | 206,400 | — | — |
| 1976-06-30 | $1.07 | $1.07 | 254,400 | — | — |
| 1976-06-29 | $1.07 | $1.07 | 395,200 | — | — |
| 1976-06-28 | $1.08 | $1.08 | 360,000 | — | — |
| 1976-06-25 | $1.06 | $1.06 | 452,800 | — | — |
| 1976-06-24 | $1.09 | $1.09 | 1,254,400 | — | — |
| 1976-06-23 | $1.00 | $1.00 | 585,600 | — | — |
| 1976-06-22 | $0.95 | $0.95 | 158,400 | — | — |
| 1976-06-21 | $0.96 | $0.96 | 171,200 | — | — |
| 1976-06-18 | $0.95 | $0.95 | 403,200 | — | — |
| 1976-06-17 | $0.97 | $0.97 | 808,000 | — | — |
| 1976-06-16 | $0.90 | $0.90 | 116,800 | — | — |
| 1976-06-15 | $0.88 | $0.88 | 94,400 | — | — |
| 1976-06-14 | $0.90 | $0.90 | 145,600 | — | — |
| 1976-06-11 | $0.91 | $0.91 | 112,000 | — | — |
| 1976-06-10 | $0.92 | $0.92 | 110,400 | — | — |
| 1976-06-09 | $0.87 | $0.87 | 132,800 | — | — |
| 1976-06-08 | $0.85 | $0.85 | 89,600 | — | — |
| 1976-06-07 | $0.87 | $0.87 | 56,000 | — | — |
| 1976-06-04 | $0.87 | $0.87 | 70,400 | — | — |
| 1976-06-03 | $0.86 | $0.86 | 56,000 | — | — |
| 1976-06-02 | $0.88 | $0.88 | 46,400 | — | — |
| 1976-06-01 | $0.89 | $0.89 | 78,400 | — | — |
| 1976-05-28 | $0.88 | $0.88 | 62,400 | — | — |
| 1976-05-27 | $0.88 | $0.88 | 20,800 | — | — |
| 1976-05-26 | $0.87 | $0.87 | 107,200 | — | — |
| 1976-05-25 | $0.88 | $0.88 | 49,600 | — | — |
| 1976-05-24 | $0.91 | $0.91 | 75,200 | — | — |
| 1976-05-21 | $0.92 | $0.92 | 89,600 | — | — |
| 1976-05-20 | $0.92 | $0.92 | 33,600 | — | — |
| 1976-05-19 | $0.91 | $0.91 | 84,800 | — | — |
| 1976-05-18 | $0.92 | $0.92 | 36,800 | — | — |
| 1976-05-17 | $0.91 | $0.91 | 60,800 | — | — |
| 1976-05-14 | $0.92 | $0.92 | 41,600 | — | — |
| 1976-05-13 | $0.93 | $0.93 | 152,000 | — | — |
| 1976-05-12 | $0.93 | $0.93 | 224,000 | — | — |
| 1976-05-11 | $0.89 | $0.89 | 91,200 | — | — |
| 1976-05-10 | $0.91 | $0.91 | 83,200 | — | — |
| 1976-05-07 | $0.88 | $0.88 | 137,600 | — | — |
| 1976-05-06 | $0.88 | $0.88 | 76,800 | — | — |
| 1976-05-05 | $0.90 | $0.90 | 59,200 | — | — |
| 1976-05-04 | $0.90 | $0.90 | 334,400 | — | — |
| 1976-05-03 | $0.90 | $0.90 | 97,600 | — | — |
| 1976-04-30 | $0.91 | $0.91 | 75,200 | — | — |
| 1976-04-29 | $0.90 | $0.90 | 83,200 | — | — |
| 1976-04-28 | $0.90 | $0.90 | 124,800 | — | — |
| 1976-04-27 | $0.88 | $0.88 | 184,000 | — | — |
| 1976-04-26 | $0.92 | $0.92 | 84,800 | — | — |
| 1976-04-23 | $0.91 | $0.91 | 104,000 | — | — |
| 1976-04-22 | $0.93 | $0.93 | 73,600 | — | — |
| 1976-04-21 | $0.97 | $0.97 | 136,000 | — | — |
| 1976-04-20 | $0.96 | $0.96 | 184,000 | — | — |
| 1976-04-19 | $0.91 | $0.91 | 51,200 | — | — |
| 1976-04-15 | $0.92 | $0.92 | 51,200 | — | — |
| 1976-04-14 | $0.91 | $0.91 | 75,200 | — | — |
| 1976-04-13 | $0.93 | $0.93 | 60,800 | — | — |
| 1976-04-12 | $0.92 | $0.92 | 172,800 | — | — |
| 1976-04-09 | $0.89 | $0.89 | 137,600 | — | — |
| 1976-04-08 | $0.94 | $0.94 | 200,000 | — | — |
| 1976-04-07 | $0.96 | $0.96 | 115,200 | — | — |
| 1976-04-06 | $0.98 | $0.98 | 91,200 | — | — |
| 1976-04-05 | $1.01 | $1.01 | 211,200 | — | — |
| 1976-04-02 | $1.01 | $1.01 | 65,600 | — | — |
| 1976-04-01 | $1.01 | $1.01 | 112,000 | — | — |
| 1976-03-31 | $1.04 | $1.04 | 185,600 | — | — |
| 1976-03-30 | $1.05 | $1.05 | 584,000 | — | — |
| 1976-03-29 | $1.02 | $1.02 | 329,600 | — | — |
| 1976-03-26 | $0.97 | $0.97 | 134,400 | — | — |
| 1976-03-25 | $0.93 | $0.93 | 137,600 | — | — |
| 1976-03-24 | $0.93 | $0.93 | 169,600 | — | — |
| 1976-03-23 | $0.91 | $0.91 | 94,400 | — | — |
| 1976-03-22 | $0.91 | $0.91 | 105,600 | — | — |
| 1976-03-19 | $0.93 | $0.93 | 139,200 | — | — |
| 1976-03-18 | $0.93 | $0.93 | 160,000 | — | — |
| 1976-03-17 | $0.95 | $0.95 | 158,400 | — | — |
| 1976-03-16 | $0.95 | $0.95 | 73,600 | — | — |
| 1976-03-15 | $0.95 | $0.95 | 216,000 | — | — |
| 1976-03-12 | $0.98 | $0.98 | 144,000 | — | — |
| 1976-03-11 | $0.98 | $0.98 | 104,000 | — | — |
| 1976-03-10 | $0.98 | $0.98 | 81,600 | — | — |
| 1976-03-09 | $0.97 | $0.97 | 187,200 | — | — |
| 1976-03-08 | $0.94 | $0.94 | 246,400 | — | — |
| 1976-03-05 | $0.97 | $0.97 | 112,000 | — | — |
| 1976-03-04 | $0.97 | $0.97 | 131,200 | — | — |
| 1976-03-03 | $0.99 | $0.99 | 96,000 | — | — |
| 1976-03-02 | $0.98 | $0.98 | 169,600 | — | — |
| 1976-03-01 | $0.99 | $0.99 | 166,400 | — | — |
| 1976-02-27 | $0.99 | $0.99 | 123,200 | — | — |
| 1976-02-26 | $0.99 | $0.99 | 312,000 | — | — |
| 1976-02-25 | $1.01 | $1.01 | 550,400 | — | — |
| 1976-02-24 | $1.00 | $1.00 | 286,400 | — | — |
| 1976-02-23 | $0.98 | $0.98 | 376,000 | — | — |
| 1976-02-20 | $1.03 | $1.03 | 196,800 | — | — |
| 1976-02-19 | $1.08 | $1.08 | 180,800 | — | — |
| 1976-02-18 | $1.05 | $1.05 | 67,200 | — | — |
| 1976-02-17 | $1.05 | $1.05 | 278,400 | — | — |
| 1976-02-13 | $0.99 | $0.99 | 84,800 | — | — |
| 1976-02-12 | $1.01 | $1.01 | 523,200 | — | — |
| 1976-02-11 | $0.97 | $0.97 | 486,400 | — | — |
| 1976-02-10 | $1.01 | $1.01 | 137,600 | — | — |
| 1976-02-09 | $0.99 | $0.99 | 246,400 | — | — |
| 1976-02-06 | $0.99 | $0.99 | 208,000 | — | — |
| 1976-02-05 | $1.02 | $1.02 | 166,400 | — | — |
| 1976-02-04 | $1.02 | $1.02 | 171,200 | — | — |
| 1976-02-03 | $1.02 | $1.02 | 326,400 | — | — |
| 1976-02-02 | $1.05 | $1.05 | 124,800 | — | — |
| 1976-01-30 | $1.06 | $1.06 | 108,800 | — | — |
| 1976-01-29 | $1.09 | $1.09 | 254,400 | — | — |
| 1976-01-28 | $1.05 | $1.05 | 339,200 | — | — |
| 1976-01-27 | $1.05 | $1.05 | 236,800 | — | — |
| 1976-01-26 | $1.08 | $1.08 | 268,800 | — | — |
| 1976-01-23 | $1.05 | $1.05 | 264,000 | — | — |
| 1976-01-22 | $1.01 | $1.01 | 216,000 | — | — |
| 1976-01-21 | $1.02 | $1.02 | 153,600 | — | — |
| 1976-01-20 | $1.05 | $1.05 | 195,200 | — | — |
| 1976-01-19 | $1.05 | $1.05 | 172,800 | — | — |
| 1976-01-16 | $1.05 | $1.05 | 179,200 | — | — |
| 1976-01-15 | $1.05 | $1.05 | 348,800 | — | — |
| 1976-01-14 | $1.05 | $1.05 | 380,800 | — | — |
| 1976-01-13 | $0.98 | $0.98 | 388,800 | — | — |
| 1976-01-12 | $0.98 | $0.98 | 291,200 | — | — |
| 1976-01-09 | $0.94 | $0.94 | 88,000 | — | — |
| 1976-01-08 | $0.92 | $0.92 | 49,600 | — | — |
| 1976-01-07 | $0.92 | $0.92 | 196,800 | — | — |
| 1976-01-06 | $0.91 | $0.91 | 158,400 | — | — |
| 1976-01-05 | $0.94 | $0.94 | 161,600 | — | — |
| 1976-01-02 | $0.91 | $0.91 | 72,000 | — | — |