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 | $5.63 | $5.62 | 15,600 | — | — |
| 1976-12-30 | $5.63 | $5.62 | 31,800 | — | — |
| 1976-12-29 | $5.63 | $5.62 | 54,600 | — | — |
| 1976-12-28 | $5.67 | $5.67 | 33,600 | — | — |
| 1976-12-27 | $5.63 | $5.62 | 23,400 | — | — |
| 1976-12-23 | $5.63 | $5.62 | 24,000 | — | — |
| 1976-12-22 | $5.63 | $5.62 | 39,600 | — | — |
| 1976-12-21 | $5.58 | $5.58 | 22,800 | — | — |
| 1976-12-20 | $5.58 | $5.58 | 22,200 | — | — |
| 1976-12-17 | $5.58 | $5.58 | 34,800 | — | — |
| 1976-12-16 | $5.67 | $5.67 | 79,200 | — | — |
| 1976-12-15 | $5.71 | $5.71 | 38,400 | — | — |
| 1976-12-14 | $5.67 | $5.67 | 42,000 | — | — |
| 1976-12-13 | $5.75 | $5.75 | 16,200 | — | — |
| 1976-12-10 | $5.79 | $5.79 | 53,400 | — | — |
| 1976-12-09 | $5.79 | $5.79 | 45,000 | — | — |
| 1976-12-08 | $5.71 | $5.71 | 45,600 | — | — |
| 1976-12-07 | $5.67 | $5.67 | 33,600 | — | — |
| 1976-12-06 | $5.63 | $5.62 | 33,600 | — | — |
| 1976-12-03 | $5.63 | $5.62 | 17,400 | — | — |
| 1976-12-02 | $5.63 | $5.62 | 39,600 | — | — |
| 1976-12-01 | $5.54 | $5.54 | 82,800 | — | — |
| 1976-11-30 | $5.42 | $5.42 | 27,600 | — | — |
| 1976-11-29 | $5.50 | $5.50 | 31,200 | — | — |
| 1976-11-26 | $5.50 | $5.50 | 22,800 | — | — |
| 1976-11-24 | $5.50 | $5.50 | 40,200 | — | — |
| 1976-11-23 | $5.46 | $5.46 | 19,200 | — | — |
| 1976-11-22 | $5.50 | $5.50 | 24,600 | — | — |
| 1976-11-19 | $5.46 | $5.46 | 38,400 | — | — |
| 1976-11-18 | $5.50 | $5.50 | 115,800 | — | — |
| 1976-11-17 | $5.33 | $5.33 | 40,800 | — | — |
| 1976-11-16 | $5.33 | $5.33 | 9,600 | — | — |
| 1976-11-15 | $5.29 | $5.29 | 34,800 | — | — |
| 1976-11-12 | $5.29 | $5.29 | 15,600 | — | — |
| 1976-11-11 | $5.29 | $5.29 | 3,600 | — | — |
| 1976-11-10 | $5.29 | $5.29 | 28,200 | — | — |
| 1976-11-09 | $5.29 | $5.29 | 31,200 | — | — |
| 1976-11-08 | $5.33 | $5.33 | 42,600 | — | — |
| 1976-11-05 | $5.42 | $5.42 | 6,600 | — | — |
| 1976-11-04 | $5.42 | $5.42 | 16,200 | — | — |
| 1976-11-03 | $5.42 | $5.42 | 20,400 | — | — |
| 1976-11-01 | $5.46 | $5.46 | 34,200 | — | — |
| 1976-10-29 | $5.46 | $5.46 | 30,600 | — | — |
| 1976-10-28 | $5.46 | $5.46 | 0 | — | — |
| 1976-10-27 | $5.46 | $5.46 | 37,800 | — | — |
| 1976-10-26 | $5.46 | $5.46 | 35,400 | — | — |
| 1976-10-25 | $5.42 | $5.42 | 18,600 | — | — |
| 1976-10-22 | $5.42 | $5.42 | 154,800 | — | — |
| 1976-10-21 | $5.46 | $5.46 | 58,800 | — | — |
| 1976-10-20 | $5.50 | $5.50 | 24,000 | — | — |
| 1976-10-19 | $5.46 | $5.46 | 20,400 | — | — |
| 1976-10-18 | $5.46 | $5.46 | 13,800 | — | — |
| 1976-10-15 | $5.42 | $5.42 | 16,800 | — | — |
| 1976-10-14 | $5.42 | $5.42 | 36,000 | — | — |
| 1976-10-13 | $5.42 | $5.42 | 58,200 | — | — |
| 1976-10-12 | $5.33 | $5.33 | 36,000 | — | — |
| 1976-10-11 | $5.33 | $5.33 | 48,000 | — | — |
| 1976-10-08 | $5.29 | $5.29 | 86,400 | — | — |
| 1976-10-07 | $5.21 | $5.21 | 42,000 | — | — |
| 1976-10-06 | $5.17 | $5.17 | 110,400 | — | — |
| 1976-10-05 | $5.33 | $5.33 | 63,600 | — | — |
| 1976-10-04 | $5.33 | $5.33 | 94,800 | — | — |
| 1976-10-01 | $5.38 | $5.38 | 37,800 | — | — |
| 1976-09-30 | $5.38 | $5.38 | 85,200 | — | — |
| 1976-09-29 | $5.38 | $5.38 | 51,600 | — | — |
| 1976-09-28 | $5.42 | $5.42 | 197,400 | — | — |
| 1976-09-27 | $5.54 | $5.54 | 100,800 | — | — |
| 1976-09-24 | $5.58 | $5.58 | 673,800 | — | — |
| 1976-09-23 | $5.54 | $5.54 | 72,000 | — | — |
| 1976-09-22 | $5.50 | $5.50 | 106,200 | — | — |
| 1976-09-21 | $5.42 | $5.42 | 39,600 | — | — |
| 1976-09-20 | $5.33 | $5.33 | 54,000 | — | — |
| 1976-09-17 | $5.50 | $5.50 | 42,000 | — | — |
| 1976-09-16 | $5.50 | $5.50 | 3,000 | — | — |
| 1976-09-15 | $5.50 | $5.50 | 37,200 | — | — |
| 1976-09-14 | $5.38 | $5.38 | 33,600 | — | — |
| 1976-09-13 | $5.46 | $5.46 | 18,600 | — | — |
| 1976-09-10 | $5.42 | $5.42 | 64,800 | — | — |
| 1976-09-09 | $5.33 | $5.33 | 40,800 | — | — |
| 1976-09-08 | $5.29 | $5.29 | 23,400 | — | — |
| 1976-09-07 | $5.33 | $5.33 | 28,200 | — | — |
| 1976-09-03 | $5.29 | $5.29 | 155,400 | — | — |
| 1976-09-02 | $5.17 | $5.17 | 36,600 | — | — |
| 1976-09-01 | $5.13 | $5.13 | 55,200 | — | — |
| 1976-08-31 | $5.13 | $5.13 | 63,600 | — | — |
| 1976-08-30 | $5.08 | $5.08 | 30,000 | — | — |
| 1976-08-27 | $5.04 | $5.04 | 38,400 | — | — |
| 1976-08-26 | $5.08 | $5.08 | 85,200 | — | — |
| 1976-08-25 | $5.33 | $5.33 | 60,600 | — | — |
| 1976-08-24 | $5.33 | $5.33 | 74,400 | — | — |
| 1976-08-23 | $5.38 | $5.38 | 41,400 | — | — |
| 1976-08-20 | $5.42 | $5.42 | 37,800 | — | — |
| 1976-08-19 | $5.38 | $5.38 | 54,000 | — | — |
| 1976-08-18 | $5.46 | $5.46 | 101,400 | — | — |
| 1976-08-17 | $5.83 | $5.83 | 406,800 | — | — |
| 1976-08-16 | $5.88 | $5.88 | 10,200 | — | — |
| 1976-08-13 | $5.83 | $5.83 | 42,600 | — | — |
| 1976-08-12 | $5.92 | $5.92 | 50,400 | — | — |
| 1976-08-11 | $5.88 | $5.88 | 69,600 | — | — |
| 1976-08-10 | $6.04 | $6.04 | 79,800 | — | — |
| 1976-08-09 | $5.88 | $5.88 | 10,800 | — | — |
| 1976-08-06 | $5.88 | $5.88 | 45,000 | — | — |
| 1976-08-05 | $5.79 | $5.79 | 21,600 | — | — |
| 1976-08-04 | $5.79 | $5.79 | 21,600 | — | — |
| 1976-08-03 | $5.83 | $5.83 | 78,000 | — | — |
| 1976-08-02 | $5.75 | $5.75 | 20,400 | — | — |
| 1976-07-30 | $5.71 | $5.71 | 33,600 | — | — |
| 1976-07-29 | $5.67 | $5.67 | 30,000 | — | — |
| 1976-07-28 | $5.67 | $5.67 | 29,400 | — | — |
| 1976-07-27 | $5.63 | $5.62 | 30,600 | — | — |
| 1976-07-26 | $5.67 | $5.67 | 55,800 | — | — |
| 1976-07-23 | $5.67 | $5.67 | 66,000 | — | — |
| 1976-07-22 | $5.71 | $5.71 | 28,800 | — | — |
| 1976-07-21 | $5.71 | $5.71 | 84,600 | — | — |
| 1976-07-20 | $5.54 | $5.54 | 36,000 | — | — |
| 1976-07-19 | $5.54 | $5.54 | 16,800 | — | — |
| 1976-07-16 | $5.54 | $5.54 | 54,600 | — | — |
| 1976-07-15 | $5.58 | $5.58 | 10,200 | — | — |
| 1976-07-14 | $5.58 | $5.58 | 13,800 | — | — |
| 1976-07-13 | $5.58 | $5.58 | 37,200 | — | — |
| 1976-07-12 | $5.58 | $5.58 | 34,800 | — | — |
| 1976-07-09 | $5.54 | $5.54 | 70,200 | — | — |
| 1976-07-08 | $5.54 | $5.54 | 67,800 | — | — |
| 1976-07-07 | $5.50 | $5.50 | 10,200 | — | — |
| 1976-07-06 | $5.50 | $5.50 | 115,200 | — | — |
| 1976-07-02 | $5.50 | $5.50 | 31,200 | — | — |
| 1976-07-01 | $5.54 | $5.54 | 77,400 | — | — |
| 1976-06-30 | $5.58 | $5.58 | 214,200 | — | — |
| 1976-06-29 | $5.67 | $5.67 | 189,600 | — | — |
| 1976-06-28 | $5.63 | $5.62 | 43,800 | — | — |
| 1976-06-25 | $5.58 | $5.58 | 25,800 | — | — |
| 1976-06-24 | $5.58 | $5.58 | 35,400 | — | — |
| 1976-06-23 | $5.58 | $5.58 | 45,000 | — | — |
| 1976-06-22 | $5.58 | $5.58 | 33,600 | — | — |
| 1976-06-21 | $5.58 | $5.58 | 17,400 | — | — |
| 1976-06-18 | $5.63 | $5.62 | 105,600 | — | — |
| 1976-06-17 | $5.54 | $5.54 | 6,000 | — | — |
| 1976-06-16 | $5.54 | $5.54 | 1,800 | — | — |
| 1976-06-15 | $5.54 | $5.54 | 99,000 | — | — |
| 1976-06-14 | $5.67 | $5.67 | 42,000 | — | — |
| 1976-06-11 | $5.63 | $5.62 | 25,800 | — | — |
| 1976-06-10 | $5.58 | $5.58 | 15,600 | — | — |
| 1976-06-09 | $5.54 | $5.54 | 72,000 | — | — |
| 1976-06-08 | $5.54 | $5.54 | 115,800 | — | — |
| 1976-06-07 | $5.50 | $5.50 | 27,600 | — | — |
| 1976-06-04 | $5.54 | $5.54 | 12,600 | — | — |
| 1976-06-03 | $5.54 | $5.54 | 38,400 | — | — |
| 1976-06-02 | $5.67 | $5.67 | 159,000 | — | — |
| 1976-06-01 | $5.79 | $5.79 | 104,400 | — | — |
| 1976-05-28 | $5.88 | $5.88 | 15,600 | — | — |
| 1976-05-27 | $5.88 | $5.88 | 12,000 | — | — |
| 1976-05-26 | $5.92 | $5.92 | 7,800 | — | — |
| 1976-05-25 | $5.88 | $5.88 | 12,000 | — | — |
| 1976-05-24 | $5.88 | $5.88 | 25,200 | — | — |
| 1976-05-21 | $5.83 | $5.83 | 44,400 | — | — |
| 1976-05-20 | $5.79 | $5.79 | 288,000 | — | — |
| 1976-05-19 | $5.79 | $5.79 | 9,600 | — | — |
| 1976-05-18 | $5.79 | $5.79 | 57,600 | — | — |
| 1976-05-17 | $5.79 | $5.79 | 13,800 | — | — |
| 1976-05-14 | $5.79 | $5.79 | 34,200 | — | — |
| 1976-05-13 | $5.67 | $5.67 | 13,200 | — | — |
| 1976-05-12 | $5.67 | $5.67 | 16,200 | — | — |
| 1976-05-11 | $5.67 | $5.67 | 92,400 | — | — |
| 1976-05-10 | $5.79 | $5.79 | 42,000 | — | — |
| 1976-05-07 | $5.71 | $5.71 | 64,200 | — | — |
| 1976-05-06 | $5.75 | $5.75 | 19,800 | — | — |
| 1976-05-05 | $5.75 | $5.75 | 58,200 | — | — |
| 1976-05-04 | $5.71 | $5.71 | 0 | — | — |
| 1976-05-03 | $5.71 | $5.71 | 607,200 | — | — |
| 1976-04-30 | $5.75 | $5.75 | 51,600 | — | — |
| 1976-04-29 | $5.75 | $5.75 | 37,800 | — | — |
| 1976-04-28 | $5.63 | $5.62 | 31,800 | — | — |
| 1976-04-27 | $5.54 | $5.54 | 36,000 | — | — |
| 1976-04-26 | $5.58 | $5.58 | 13,800 | — | — |
| 1976-04-23 | $5.63 | $5.62 | 52,200 | — | — |
| 1976-04-22 | $5.63 | $5.62 | 46,200 | — | — |
| 1976-04-21 | $5.63 | $5.62 | 48,000 | — | — |
| 1976-04-20 | $5.58 | $5.58 | 66,600 | — | — |
| 1976-04-19 | $5.54 | $5.54 | 69,000 | — | — |
| 1976-04-15 | $5.42 | $5.42 | 24,000 | — | — |
| 1976-04-14 | $5.33 | $5.33 | 54,000 | — | — |
| 1976-04-13 | $5.25 | $5.25 | 110,400 | — | — |
| 1976-04-12 | $5.29 | $5.29 | 58,200 | — | — |
| 1976-04-09 | $5.29 | $5.29 | 49,200 | — | — |
| 1976-04-08 | $5.33 | $5.33 | 29,400 | — | — |
| 1976-04-07 | $5.33 | $5.33 | 32,400 | — | — |
| 1976-04-06 | $5.42 | $5.42 | 42,600 | — | — |
| 1976-04-05 | $5.46 | $5.46 | 44,400 | — | — |
| 1976-04-02 | $5.42 | $5.42 | 62,400 | — | — |
| 1976-04-01 | $5.33 | $5.33 | 57,000 | — | — |
| 1976-03-31 | $5.21 | $5.21 | 10,200 | — | — |
| 1976-03-30 | $5.17 | $5.17 | 15,600 | — | — |
| 1976-03-29 | $5.08 | $5.08 | 103,200 | — | — |
| 1976-03-26 | $5.00 | $5.00 | 68,400 | — | — |
| 1976-03-25 | $4.96 | $4.96 | 28,200 | — | — |
| 1976-03-24 | $5.00 | $5.00 | 91,200 | — | — |
| 1976-03-23 | $5.13 | $5.13 | 103,200 | — | — |
| 1976-03-22 | $4.96 | $4.96 | 90,600 | — | — |
| 1976-03-19 | $4.92 | $4.92 | 39,600 | — | — |
| 1976-03-18 | $4.92 | $4.92 | 76,200 | — | — |
| 1976-03-17 | $4.96 | $4.96 | 46,200 | — | — |
| 1976-03-16 | $4.92 | $4.92 | 90,000 | — | — |
| 1976-03-15 | $4.88 | $4.87 | 61,200 | — | — |
| 1976-03-12 | $4.92 | $4.92 | 37,200 | — | — |
| 1976-03-11 | $4.96 | $4.96 | 97,800 | — | — |
| 1976-03-10 | $5.08 | $5.08 | 91,800 | — | — |
| 1976-03-09 | $5.29 | $5.29 | 48,600 | — | — |
| 1976-03-08 | $5.33 | $5.33 | 39,000 | — | — |
| 1976-03-05 | $5.33 | $5.33 | 38,400 | — | — |
| 1976-03-04 | $5.21 | $5.21 | 186,000 | — | — |
| 1976-03-03 | $5.21 | $5.21 | 130,800 | — | — |
| 1976-03-02 | $5.13 | $5.13 | 211,800 | — | — |
| 1976-03-01 | $4.92 | $4.92 | 48,000 | — | — |
| 1976-02-27 | $4.92 | $4.92 | 190,200 | — | — |
| 1976-02-26 | $4.79 | $4.79 | 93,000 | — | — |
| 1976-02-25 | $5.08 | $5.08 | 22,800 | — | — |
| 1976-02-24 | $5.17 | $5.17 | 11,400 | — | — |
| 1976-02-23 | $5.21 | $5.21 | 3,600 | — | — |
| 1976-02-20 | $5.17 | $5.17 | 19,200 | — | — |
| 1976-02-19 | $5.17 | $5.17 | 58,200 | — | — |
| 1976-02-18 | $5.13 | $5.13 | 94,800 | — | — |
| 1976-02-17 | $5.13 | $5.13 | 42,600 | — | — |
| 1976-02-13 | $5.13 | $5.13 | 41,400 | — | — |
| 1976-02-12 | $5.08 | $5.08 | 73,200 | — | — |
| 1976-02-11 | $5.21 | $5.21 | 118,200 | — | — |
| 1976-02-10 | $5.21 | $5.21 | 41,400 | — | — |
| 1976-02-09 | $5.21 | $5.21 | 44,400 | — | — |
| 1976-02-06 | $5.13 | $5.13 | 45,600 | — | — |
| 1976-02-05 | $5.42 | $5.42 | 61,800 | — | — |
| 1976-02-04 | $5.50 | $5.50 | 78,600 | — | — |
| 1976-02-03 | $5.58 | $5.58 | 27,600 | — | — |
| 1976-02-02 | $5.58 | $5.58 | 10,800 | — | — |
| 1976-01-30 | $5.58 | $5.58 | 29,400 | — | — |
| 1976-01-29 | $5.54 | $5.54 | 31,200 | — | — |
| 1976-01-28 | $5.63 | $5.62 | 72,600 | — | — |
| 1976-01-27 | $5.67 | $5.67 | 46,200 | — | — |
| 1976-01-26 | $5.67 | $5.67 | 12,600 | — | — |
| 1976-01-23 | $5.63 | $5.62 | 60,000 | — | — |
| 1976-01-22 | $5.63 | $5.62 | 20,400 | — | — |
| 1976-01-21 | $5.67 | $5.67 | 51,000 | — | — |
| 1976-01-20 | $5.63 | $5.62 | 32,400 | — | — |
| 1976-01-19 | $5.71 | $5.71 | 77,400 | — | — |
| 1976-01-16 | $5.79 | $5.79 | 5,400 | — | — |
| 1976-01-15 | $5.79 | $5.79 | 23,400 | — | — |
| 1976-01-14 | $5.83 | $5.83 | 82,800 | — | — |
| 1976-01-13 | $5.50 | $5.50 | 42,000 | — | — |
| 1976-01-12 | $5.46 | $5.46 | 26,400 | — | — |
| 1976-01-09 | $5.46 | $5.46 | 32,400 | — | — |
| 1976-01-08 | $5.50 | $5.50 | 26,400 | — | — |
| 1976-01-07 | $5.42 | $5.42 | 24,000 | — | — |
| 1976-01-06 | $5.33 | $5.33 | 45,600 | — | — |
| 1976-01-05 | $5.29 | $5.29 | 50,400 | — | — |
| 1976-01-02 | $5.33 | $5.33 | 42,000 | — | — |