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
- 1973-05-03 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 | $18.63 | $18.62 | 10,000 | — | — |
| 1976-12-30 | $19.13 | $19.12 | 18,700 | — | — |
| 1976-12-29 | $19.00 | $19.00 | 11,100 | — | — |
| 1976-12-28 | $19.13 | $19.12 | 29,700 | — | — |
| 1976-12-27 | $19.00 | $19.00 | 17,500 | — | — |
| 1976-12-23 | $18.63 | $18.62 | 19,500 | — | — |
| 1976-12-22 | $18.88 | $18.87 | 21,000 | — | — |
| 1976-12-21 | $19.38 | $19.37 | 15,400 | — | — |
| 1976-12-20 | $19.50 | $19.50 | 7,800 | — | — |
| 1976-12-17 | $19.50 | $19.50 | 9,100 | — | — |
| 1976-12-16 | $19.63 | $19.62 | 17,900 | — | — |
| 1976-12-15 | $19.75 | $19.75 | 33,800 | — | — |
| 1976-12-14 | $19.63 | $19.62 | 13,300 | — | — |
| 1976-12-13 | $19.63 | $19.62 | 14,800 | — | — |
| 1976-12-10 | $19.63 | $19.62 | 25,600 | — | — |
| 1976-12-09 | $19.38 | $19.37 | 36,400 | — | — |
| 1976-12-08 | $19.00 | $19.00 | 18,000 | — | — |
| 1976-12-07 | $19.00 | $19.00 | 57,100 | — | — |
| 1976-12-06 | $19.13 | $19.12 | 27,200 | — | — |
| 1976-12-03 | $18.88 | $18.87 | 30,000 | — | — |
| 1976-12-02 | $19.00 | $19.00 | 45,300 | — | — |
| 1976-12-01 | $19.25 | $19.25 | 148,200 | — | — |
| 1976-11-30 | $18.50 | $18.50 | 13,100 | — | — |
| 1976-11-29 | $18.63 | $18.62 | 25,200 | — | — |
| 1976-11-26 | $18.38 | $18.37 | 16,600 | — | — |
| 1976-11-24 | $18.63 | $18.62 | 36,900 | — | — |
| 1976-11-23 | $18.38 | $18.37 | 10,800 | — | — |
| 1976-11-22 | $18.63 | $18.62 | 27,400 | — | — |
| 1976-11-19 | $18.50 | $18.50 | 28,400 | — | — |
| 1976-11-18 | $18.50 | $18.50 | 78,200 | — | — |
| 1976-11-17 | $18.38 | $18.37 | 116,900 | — | — |
| 1976-11-16 | $17.38 | $17.37 | 18,000 | — | — |
| 1976-11-15 | $17.38 | $17.37 | 7,600 | — | — |
| 1976-11-12 | $17.50 | $17.50 | 10,800 | — | — |
| 1976-11-11 | $17.38 | $17.37 | 9,700 | — | — |
| 1976-11-10 | $16.88 | $16.87 | 14,100 | — | — |
| 1976-11-09 | $17.13 | $17.12 | 12,700 | — | — |
| 1976-11-08 | $17.50 | $17.50 | 32,800 | — | — |
| 1976-11-05 | $18.00 | $18.00 | 24,100 | — | — |
| 1976-11-04 | $18.13 | $18.12 | 34,100 | — | — |
| 1976-11-03 | $17.38 | $17.37 | 11,800 | — | — |
| 1976-11-01 | $17.25 | $17.25 | 16,200 | — | — |
| 1976-10-29 | $16.88 | $16.87 | 14,700 | — | — |
| 1976-10-28 | $16.75 | $16.75 | 11,300 | — | — |
| 1976-10-27 | $16.75 | $16.75 | 9,800 | — | — |
| 1976-10-26 | $16.63 | $16.62 | 10,600 | — | — |
| 1976-10-25 | $16.38 | $16.37 | 4,700 | — | — |
| 1976-10-22 | $16.38 | $16.37 | 19,700 | — | — |
| 1976-10-21 | $16.75 | $16.75 | 14,800 | — | — |
| 1976-10-20 | $17.25 | $17.25 | 17,100 | — | — |
| 1976-10-19 | $16.88 | $16.87 | 10,100 | — | — |
| 1976-10-18 | $16.63 | $16.62 | 14,800 | — | — |
| 1976-10-15 | $16.38 | $16.37 | 12,100 | — | — |
| 1976-10-14 | $16.13 | $16.12 | 7,300 | — | — |
| 1976-10-13 | $16.50 | $16.50 | 12,400 | — | — |
| 1976-10-12 | $16.00 | $16.00 | 8,200 | — | — |
| 1976-10-11 | $16.00 | $16.00 | 14,100 | — | — |
| 1976-10-08 | $16.38 | $16.37 | 6,300 | — | — |
| 1976-10-07 | $16.75 | $16.75 | 25,000 | — | — |
| 1976-10-06 | $16.00 | $16.00 | 26,100 | — | — |
| 1976-10-05 | $16.25 | $16.25 | 13,600 | — | — |
| 1976-10-04 | $16.75 | $16.75 | 6,200 | — | — |
| 1976-10-01 | $16.88 | $16.87 | 8,800 | — | — |
| 1976-09-30 | $16.88 | $16.87 | 7,200 | — | — |
| 1976-09-29 | $17.38 | $17.37 | 15,800 | — | — |
| 1976-09-28 | $17.25 | $17.25 | 38,000 | — | — |
| 1976-09-27 | $17.38 | $17.37 | 8,800 | — | — |
| 1976-09-24 | $17.63 | $17.62 | 9,100 | — | — |
| 1976-09-23 | $17.50 | $17.50 | 22,700 | — | — |
| 1976-09-22 | $17.63 | $17.62 | 53,900 | — | — |
| 1976-09-21 | $17.25 | $17.25 | 63,300 | — | — |
| 1976-09-20 | $16.75 | $16.75 | 41,000 | — | — |
| 1976-09-17 | $16.63 | $16.62 | 36,000 | — | — |
| 1976-09-16 | $16.38 | $16.37 | 43,600 | — | — |
| 1976-09-15 | $15.88 | $15.87 | 28,600 | — | — |
| 1976-09-14 | $16.00 | $16.00 | 20,900 | — | — |
| 1976-09-13 | $16.00 | $16.00 | 21,700 | — | — |
| 1976-09-10 | $16.00 | $16.00 | 14,900 | — | — |
| 1976-09-09 | $16.13 | $16.12 | 20,700 | — | — |
| 1976-09-08 | $16.75 | $16.75 | 7,300 | — | — |
| 1976-09-07 | $16.75 | $16.75 | 6,400 | — | — |
| 1976-09-03 | $16.88 | $16.87 | 3,400 | — | — |
| 1976-09-02 | $16.88 | $16.87 | 15,600 | — | — |
| 1976-09-01 | $17.00 | $17.00 | 16,900 | — | — |
| 1976-08-31 | $16.63 | $16.62 | 22,400 | — | — |
| 1976-08-30 | $16.38 | $16.37 | 7,200 | — | — |
| 1976-08-27 | $16.13 | $16.12 | 17,700 | — | — |
| 1976-08-26 | $16.13 | $16.12 | 10,000 | — | — |
| 1976-08-25 | $16.13 | $16.12 | 8,800 | — | — |
| 1976-08-24 | $16.13 | $16.12 | 10,700 | — | — |
| 1976-08-23 | $16.00 | $16.00 | 21,000 | — | — |
| 1976-08-20 | $16.13 | $16.12 | 26,100 | — | — |
| 1976-08-19 | $16.13 | $16.12 | 18,100 | — | — |
| 1976-08-18 | $17.13 | $17.12 | 11,300 | — | — |
| 1976-08-17 | $17.38 | $17.37 | 30,600 | — | — |
| 1976-08-16 | $17.75 | $17.75 | 2,200 | — | — |
| 1976-08-13 | $17.88 | $17.87 | 10,700 | — | — |
| 1976-08-12 | $17.75 | $17.75 | 8,900 | — | — |
| 1976-08-11 | $17.75 | $17.75 | 5,000 | — | — |
| 1976-08-10 | $17.88 | $17.87 | 8,300 | — | — |
| 1976-08-09 | $17.75 | $17.75 | 3,900 | — | — |
| 1976-08-06 | $17.75 | $17.75 | 8,400 | — | — |
| 1976-08-05 | $17.88 | $17.87 | 0 | — | — |
| 1976-08-04 | $17.88 | $17.87 | 11,000 | — | — |
| 1976-08-03 | $18.13 | $18.12 | 12,100 | — | — |
| 1976-08-02 | $18.00 | $18.00 | 8,700 | — | — |
| 1976-07-30 | $18.00 | $18.00 | 7,900 | — | — |
| 1976-07-29 | $18.13 | $18.12 | 5,700 | — | — |
| 1976-07-28 | $17.63 | $17.62 | 9,400 | — | — |
| 1976-07-27 | $18.00 | $18.00 | 9,200 | — | — |
| 1976-07-26 | $18.25 | $18.25 | 5,600 | — | — |
| 1976-07-23 | $18.38 | $18.37 | 8,200 | — | — |
| 1976-07-22 | $18.38 | $18.37 | 14,800 | — | — |
| 1976-07-21 | $18.50 | $18.50 | 11,400 | — | — |
| 1976-07-20 | $18.88 | $18.87 | 12,400 | — | — |
| 1976-07-19 | $19.13 | $19.12 | 11,800 | — | — |
| 1976-07-16 | $19.38 | $19.37 | 9,100 | — | — |
| 1976-07-15 | $19.50 | $19.50 | 10,900 | — | — |
| 1976-07-14 | $19.75 | $19.75 | 12,400 | — | — |
| 1976-07-13 | $19.50 | $19.50 | 38,200 | — | — |
| 1976-07-12 | $19.63 | $19.62 | 12,500 | — | — |
| 1976-07-09 | $19.38 | $19.37 | 32,900 | — | — |
| 1976-07-08 | $19.88 | $19.87 | 26,000 | — | — |
| 1976-07-07 | $19.75 | $19.75 | 12,700 | — | — |
| 1976-07-06 | $19.75 | $19.75 | 29,700 | — | — |
| 1976-07-02 | $19.38 | $19.37 | 13,000 | — | — |
| 1976-07-01 | $19.38 | $19.37 | 29,800 | — | — |
| 1976-06-30 | $19.50 | $19.50 | 57,400 | — | — |
| 1976-06-29 | $18.63 | $18.62 | 68,600 | — | — |
| 1976-06-28 | $18.13 | $18.12 | 18,300 | — | — |
| 1976-06-25 | $17.88 | $17.87 | 12,500 | — | — |
| 1976-06-24 | $17.75 | $17.75 | 14,900 | — | — |
| 1976-06-23 | $17.75 | $17.75 | 11,600 | — | — |
| 1976-06-22 | $17.50 | $17.50 | 23,900 | — | — |
| 1976-06-21 | $17.75 | $17.75 | 18,300 | — | — |
| 1976-06-18 | $17.75 | $17.75 | 24,800 | — | — |
| 1976-06-17 | $17.88 | $17.87 | 17,800 | — | — |
| 1976-06-16 | $17.50 | $17.50 | 9,000 | — | — |
| 1976-06-15 | $17.00 | $17.00 | 13,500 | — | — |
| 1976-06-14 | $17.88 | $17.87 | 12,100 | — | — |
| 1976-06-11 | $17.00 | $17.00 | 14,300 | — | — |
| 1976-06-10 | $16.88 | $16.87 | 13,600 | — | — |
| 1976-06-09 | $16.25 | $16.25 | 14,100 | — | — |
| 1976-06-08 | $15.88 | $15.87 | 26,700 | — | — |
| 1976-06-07 | $15.13 | $15.12 | 20,500 | — | — |
| 1976-06-04 | $15.75 | $15.75 | 37,500 | — | — |
| 1976-06-03 | $16.13 | $16.12 | 13,400 | — | — |
| 1976-06-02 | $16.38 | $16.37 | 10,300 | — | — |
| 1976-06-01 | $16.25 | $16.25 | 10,200 | — | — |
| 1976-05-28 | $16.13 | $16.12 | 23,200 | — | — |
| 1976-05-27 | $16.25 | $16.25 | 14,200 | — | — |
| 1976-05-26 | $16.13 | $16.12 | 35,200 | — | — |
| 1976-05-25 | $16.38 | $16.37 | 18,800 | — | — |
| 1976-05-24 | $16.13 | $16.12 | 28,800 | — | — |
| 1976-05-21 | $17.38 | $17.37 | 18,900 | — | — |
| 1976-05-20 | $18.00 | $18.00 | 13,900 | — | — |
| 1976-05-19 | $18.00 | $18.00 | 42,700 | — | — |
| 1976-05-18 | $18.50 | $18.50 | 6,900 | — | — |
| 1976-05-17 | $18.38 | $18.37 | 9,700 | — | — |
| 1976-05-14 | $18.75 | $18.75 | 10,500 | — | — |
| 1976-05-13 | $19.00 | $19.00 | 13,700 | — | — |
| 1976-05-12 | $19.13 | $19.12 | 14,900 | — | — |
| 1976-05-11 | $19.13 | $19.12 | 26,600 | — | — |
| 1976-05-10 | $18.88 | $18.87 | 14,500 | — | — |
| 1976-05-07 | $18.25 | $18.25 | 45,100 | — | — |
| 1976-05-06 | $18.50 | $18.50 | 7,600 | — | — |
| 1976-05-05 | $18.63 | $18.62 | 6,000 | — | — |
| 1976-05-04 | $19.00 | $19.00 | 16,400 | — | — |
| 1976-05-03 | $18.63 | $18.62 | 9,500 | — | — |
| 1976-04-30 | $19.13 | $19.12 | 7,700 | — | — |
| 1976-04-29 | $19.13 | $19.12 | 9,500 | — | — |
| 1976-04-28 | $19.13 | $19.12 | 11,300 | — | — |
| 1976-04-27 | $19.00 | $19.00 | 14,100 | — | — |
| 1976-04-26 | $19.13 | $19.12 | 9,500 | — | — |
| 1976-04-23 | $19.25 | $19.25 | 15,100 | — | — |
| 1976-04-22 | $19.75 | $19.75 | 40,000 | — | — |
| 1976-04-21 | $19.88 | $19.87 | 22,400 | — | — |
| 1976-04-20 | $20.25 | $20.25 | 45,200 | — | — |
| 1976-04-19 | $19.25 | $19.25 | 23,900 | — | — |
| 1976-04-15 | $18.63 | $18.62 | 16,600 | — | — |
| 1976-04-14 | $18.75 | $18.75 | 16,400 | — | — |
| 1976-04-13 | $19.25 | $19.25 | 21,300 | — | — |
| 1976-04-12 | $19.13 | $19.12 | 23,500 | — | — |
| 1976-04-09 | $19.13 | $19.12 | 85,000 | — | — |
| 1976-04-08 | $19.75 | $19.75 | 35,400 | — | — |
| 1976-04-07 | $20.63 | $20.62 | 16,700 | — | — |
| 1976-04-06 | $21.50 | $21.50 | 34,700 | — | — |
| 1976-04-05 | $21.38 | $21.37 | 18,900 | — | — |
| 1976-04-02 | $20.75 | $20.75 | 13,600 | — | — |
| 1976-04-01 | $20.88 | $20.87 | 13,000 | — | — |
| 1976-03-31 | $20.75 | $20.75 | 11,800 | — | — |
| 1976-03-30 | $20.75 | $20.75 | 12,000 | — | — |
| 1976-03-29 | $20.88 | $20.87 | 13,800 | — | — |
| 1976-03-26 | $21.25 | $21.25 | 17,900 | — | — |
| 1976-03-25 | $21.00 | $21.00 | 19,800 | — | — |
| 1976-03-24 | $21.50 | $21.50 | 52,200 | — | — |
| 1976-03-23 | $22.00 | $22.00 | 43,900 | — | — |
| 1976-03-22 | $21.25 | $21.25 | 23,000 | — | — |
| 1976-03-19 | $20.88 | $20.87 | 31,200 | — | — |
| 1976-03-18 | $20.75 | $20.75 | 24,500 | — | — |
| 1976-03-17 | $20.88 | $20.87 | 114,300 | — | — |
| 1976-03-16 | $20.38 | $20.37 | 72,000 | — | — |
| 1976-03-15 | $20.50 | $20.50 | 16,700 | — | — |
| 1976-03-12 | $20.88 | $20.87 | 17,400 | — | — |
| 1976-03-11 | $20.75 | $20.75 | 22,300 | — | — |
| 1976-03-10 | $20.63 | $20.62 | 14,800 | — | — |
| 1976-03-09 | $20.38 | $20.37 | 24,200 | — | — |
| 1976-03-08 | $20.13 | $20.12 | 22,600 | — | — |
| 1976-03-05 | $19.88 | $19.87 | 12,500 | — | — |
| 1976-03-04 | $19.75 | $19.75 | 20,600 | — | — |
| 1976-03-03 | $20.38 | $20.37 | 14,200 | — | — |
| 1976-03-02 | $20.75 | $20.75 | 19,700 | — | — |
| 1976-03-01 | $20.50 | $20.50 | 22,300 | — | — |
| 1976-02-27 | $20.25 | $20.25 | 37,200 | — | — |
| 1976-02-26 | $20.25 | $20.25 | 29,300 | — | — |
| 1976-02-25 | $20.50 | $20.50 | 35,900 | — | — |
| 1976-02-24 | $20.63 | $20.62 | 59,600 | — | — |
| 1976-02-23 | $20.63 | $20.62 | 60,300 | — | — |
| 1976-02-20 | $20.38 | $20.37 | 70,700 | — | — |
| 1976-02-19 | $20.88 | $20.87 | 79,600 | — | — |
| 1976-02-18 | $21.38 | $21.37 | 52,800 | — | — |
| 1976-02-17 | $20.50 | $20.50 | 44,900 | — | — |
| 1976-02-13 | $20.25 | $20.25 | 54,000 | — | — |
| 1976-02-12 | $20.25 | $20.25 | 95,400 | — | — |
| 1976-02-11 | $20.00 | $20.00 | 34,100 | — | — |
| 1976-02-10 | $19.75 | $19.75 | 50,800 | — | — |
| 1976-02-09 | $19.75 | $19.75 | 14,300 | — | — |
| 1976-02-06 | $19.13 | $19.12 | 19,300 | — | — |
| 1976-02-05 | $19.88 | $19.87 | 41,900 | — | — |
| 1976-02-04 | $20.00 | $20.00 | 37,200 | — | — |
| 1976-02-03 | $19.50 | $19.50 | 35,000 | — | — |
| 1976-02-02 | $19.13 | $19.12 | 29,500 | — | — |
| 1976-01-30 | $19.25 | $19.25 | 46,700 | — | — |
| 1976-01-29 | $20.25 | $20.25 | 24,000 | — | — |
| 1976-01-28 | $19.63 | $19.62 | 24,600 | — | — |
| 1976-01-27 | $19.88 | $19.87 | 50,400 | — | — |
| 1976-01-26 | $20.50 | $20.50 | 49,400 | — | — |
| 1976-01-23 | $20.50 | $20.50 | 26,500 | — | — |
| 1976-01-22 | $19.88 | $19.87 | 18,600 | — | — |
| 1976-01-21 | $19.88 | $19.87 | 165,000 | — | — |
| 1976-01-20 | $20.50 | $20.50 | 62,400 | — | — |
| 1976-01-19 | $20.88 | $20.87 | 83,000 | — | — |
| 1976-01-16 | $19.50 | $19.50 | 56,700 | — | — |
| 1976-01-15 | $18.75 | $18.75 | 83,000 | — | — |
| 1976-01-14 | $18.75 | $18.75 | 52,500 | — | — |
| 1976-01-13 | $18.00 | $18.00 | 64,100 | — | — |
| 1976-01-12 | $18.00 | $18.00 | 52,500 | — | — |
| 1976-01-09 | $16.88 | $16.87 | 33,400 | — | — |
| 1976-01-08 | $17.38 | $17.37 | 45,000 | — | — |
| 1976-01-07 | $17.00 | $17.00 | 75,400 | — | — |
| 1976-01-06 | $17.25 | $17.25 | 52,100 | — | — |
| 1976-01-05 | $16.63 | $16.62 | 31,300 | — | — |
| 1976-01-02 | $16.50 | $16.50 | 3,800 | — | — |