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 | $10.75 | $10.75 | 1,900 | — | — |
| 1976-12-30 | $10.63 | $10.62 | 6,600 | — | — |
| 1976-12-29 | $10.63 | $10.62 | 6,300 | — | — |
| 1976-12-28 | $10.75 | $10.75 | 9,400 | — | — |
| 1976-12-27 | $10.88 | $10.87 | 7,600 | — | — |
| 1976-12-23 | $10.75 | $10.75 | 5,000 | — | — |
| 1976-12-22 | $10.75 | $10.75 | 11,400 | — | — |
| 1976-12-21 | $10.50 | $10.50 | 7,400 | — | — |
| 1976-12-20 | $10.38 | $10.37 | 14,900 | — | — |
| 1976-12-17 | $10.38 | $10.37 | 5,200 | — | — |
| 1976-12-16 | $10.50 | $10.50 | 13,600 | — | — |
| 1976-12-15 | $10.25 | $10.25 | 12,100 | — | — |
| 1976-12-14 | $10.13 | $10.12 | 6,000 | — | — |
| 1976-12-13 | $10.00 | $10.00 | 4,000 | — | — |
| 1976-12-10 | $10.00 | $10.00 | 5,400 | — | — |
| 1976-12-09 | $10.00 | $10.00 | 10,200 | — | — |
| 1976-12-08 | $9.88 | $9.87 | 6,500 | — | — |
| 1976-12-07 | $10.00 | $10.00 | 10,700 | — | — |
| 1976-12-06 | $10.00 | $10.00 | 16,400 | — | — |
| 1976-12-03 | $9.88 | $9.87 | 11,600 | — | — |
| 1976-12-02 | $10.25 | $10.25 | 10,800 | — | — |
| 1976-12-01 | $10.25 | $10.25 | 9,700 | — | — |
| 1976-11-30 | $10.00 | $10.00 | 1,800 | — | — |
| 1976-11-29 | $10.00 | $10.00 | 1,600 | — | — |
| 1976-11-26 | $10.13 | $10.12 | 700 | — | — |
| 1976-11-24 | $10.13 | $10.12 | 2,500 | — | — |
| 1976-11-23 | $10.13 | $10.12 | 5,500 | — | — |
| 1976-11-22 | $10.25 | $10.25 | 2,400 | — | — |
| 1976-11-19 | $10.25 | $10.25 | 5,400 | — | — |
| 1976-11-18 | $10.38 | $10.37 | 1,500 | — | — |
| 1976-11-17 | $10.38 | $10.37 | 5,400 | — | — |
| 1976-11-16 | $10.38 | $10.37 | 2,100 | — | — |
| 1976-11-15 | $10.38 | $10.37 | 0 | — | — |
| 1976-11-12 | $10.38 | $10.37 | 3,200 | — | — |
| 1976-11-11 | $10.50 | $10.50 | 3,300 | — | — |
| 1976-11-10 | $10.50 | $10.50 | 1,800 | — | — |
| 1976-11-09 | $10.50 | $10.50 | 3,700 | — | — |
| 1976-11-08 | $10.50 | $10.50 | 2,800 | — | — |
| 1976-11-05 | $10.50 | $10.50 | 4,500 | — | — |
| 1976-11-04 | $10.63 | $10.62 | 1,000 | — | — |
| 1976-11-03 | $10.63 | $10.62 | 2,400 | — | — |
| 1976-11-01 | $10.63 | $10.62 | 4,900 | — | — |
| 1976-10-29 | $10.63 | $10.62 | 7,400 | — | — |
| 1976-10-28 | $10.63 | $10.62 | 0 | — | — |
| 1976-10-27 | $10.63 | $10.62 | 4,700 | — | — |
| 1976-10-26 | $10.50 | $10.50 | 2,200 | — | — |
| 1976-10-25 | $10.63 | $10.62 | 4,800 | — | — |
| 1976-10-22 | $10.63 | $10.62 | 6,000 | — | — |
| 1976-10-21 | $10.50 | $10.50 | 9,600 | — | — |
| 1976-10-20 | $10.38 | $10.37 | 5,000 | — | — |
| 1976-10-19 | $10.38 | $10.37 | 1,000 | — | — |
| 1976-10-18 | $10.38 | $10.37 | 2,900 | — | — |
| 1976-10-15 | $10.38 | $10.37 | 3,600 | — | — |
| 1976-10-14 | $10.50 | $10.50 | 4,800 | — | — |
| 1976-10-13 | $10.50 | $10.50 | 7,200 | — | — |
| 1976-10-12 | $10.13 | $10.12 | 2,100 | — | — |
| 1976-10-11 | $10.13 | $10.12 | 3,100 | — | — |
| 1976-10-08 | $10.13 | $10.12 | 900 | — | — |
| 1976-10-07 | $10.00 | $10.00 | 1,700 | — | — |
| 1976-10-06 | $10.00 | $10.00 | 4,100 | — | — |
| 1976-10-05 | $10.25 | $10.25 | 3,600 | — | — |
| 1976-10-04 | $10.25 | $10.25 | 2,200 | — | — |
| 1976-10-01 | $10.25 | $10.25 | 11,800 | — | — |
| 1976-09-30 | $10.38 | $10.37 | 3,800 | — | — |
| 1976-09-29 | $10.38 | $10.37 | 7,000 | — | — |
| 1976-09-28 | $10.25 | $10.25 | 5,400 | — | — |
| 1976-09-27 | $10.50 | $10.50 | 6,400 | — | — |
| 1976-09-24 | $10.50 | $10.50 | 11,300 | — | — |
| 1976-09-23 | $10.63 | $10.62 | 4,700 | — | — |
| 1976-09-22 | $10.75 | $10.75 | 14,900 | — | — |
| 1976-09-21 | $10.75 | $10.75 | 7,100 | — | — |
| 1976-09-20 | $10.63 | $10.62 | 12,400 | — | — |
| 1976-09-17 | $10.88 | $10.87 | 18,100 | — | — |
| 1976-09-16 | $10.63 | $10.62 | 11,000 | — | — |
| 1976-09-15 | $10.38 | $10.37 | 3,700 | — | — |
| 1976-09-14 | $10.25 | $10.25 | 14,800 | — | — |
| 1976-09-13 | $10.00 | $10.00 | 9,900 | — | — |
| 1976-09-10 | $9.88 | $9.87 | 3,000 | — | — |
| 1976-09-09 | $9.88 | $9.87 | 7,900 | — | — |
| 1976-09-08 | $9.88 | $9.87 | 7,300 | — | — |
| 1976-09-07 | $9.88 | $9.87 | 5,100 | — | — |
| 1976-09-03 | $10.13 | $10.12 | 2,300 | — | — |
| 1976-09-02 | $10.13 | $10.12 | 10,300 | — | — |
| 1976-09-01 | $10.25 | $10.25 | 5,700 | — | — |
| 1976-08-31 | $10.13 | $10.12 | 5,200 | — | — |
| 1976-08-30 | $10.13 | $10.12 | 800 | — | — |
| 1976-08-27 | $10.13 | $10.12 | 2,700 | — | — |
| 1976-08-26 | $10.25 | $10.25 | 1,500 | — | — |
| 1976-08-25 | $10.25 | $10.25 | 2,100 | — | — |
| 1976-08-24 | $10.38 | $10.37 | 2,700 | — | — |
| 1976-08-23 | $10.38 | $10.37 | 5,100 | — | — |
| 1976-08-20 | $10.38 | $10.37 | 6,800 | — | — |
| 1976-08-19 | $10.25 | $10.25 | 1,200 | — | — |
| 1976-08-18 | $10.25 | $10.25 | 5,100 | — | — |
| 1976-08-17 | $10.38 | $10.37 | 4,700 | — | — |
| 1976-08-16 | $10.50 | $10.50 | 2,300 | — | — |
| 1976-08-13 | $10.38 | $10.37 | 4,300 | — | — |
| 1976-08-12 | $10.50 | $10.50 | 3,300 | — | — |
| 1976-08-11 | $10.25 | $10.25 | 6,100 | — | — |
| 1976-08-10 | $10.13 | $10.12 | 3,400 | — | — |
| 1976-08-09 | $10.25 | $10.25 | 1,700 | — | — |
| 1976-08-06 | $10.13 | $10.12 | 1,000 | — | — |
| 1976-08-05 | $10.13 | $10.12 | 8,200 | — | — |
| 1976-08-04 | $10.25 | $10.25 | 8,200 | — | — |
| 1976-08-03 | $10.50 | $10.50 | 3,900 | — | — |
| 1976-08-02 | $10.25 | $10.25 | 1,100 | — | — |
| 1976-07-30 | $10.25 | $10.25 | 500 | — | — |
| 1976-07-29 | $10.25 | $10.25 | 2,200 | — | — |
| 1976-07-28 | $10.25 | $10.25 | 1,700 | — | — |
| 1976-07-27 | $10.25 | $10.25 | 2,300 | — | — |
| 1976-07-26 | $10.25 | $10.25 | 4,600 | — | — |
| 1976-07-23 | $10.38 | $10.37 | 1,400 | — | — |
| 1976-07-22 | $10.38 | $10.37 | 1,200 | — | — |
| 1976-07-21 | $10.25 | $10.25 | 4,200 | — | — |
| 1976-07-20 | $10.25 | $10.25 | 2,500 | — | — |
| 1976-07-19 | $10.25 | $10.25 | 3,800 | — | — |
| 1976-07-16 | $10.25 | $10.25 | 3,200 | — | — |
| 1976-07-15 | $10.25 | $10.25 | 1,100 | — | — |
| 1976-07-14 | $10.25 | $10.25 | 5,800 | — | — |
| 1976-07-13 | $10.25 | $10.25 | 3,700 | — | — |
| 1976-07-12 | $10.25 | $10.25 | 4,600 | — | — |
| 1976-07-09 | $10.38 | $10.37 | 2,400 | — | — |
| 1976-07-08 | $10.38 | $10.37 | 5,100 | — | — |
| 1976-07-07 | $10.13 | $10.12 | 6,300 | — | — |
| 1976-07-06 | $9.88 | $9.87 | 6,300 | — | — |
| 1976-07-02 | $9.88 | $9.87 | 2,600 | — | — |
| 1976-07-01 | $9.88 | $9.87 | 3,500 | — | — |
| 1976-06-30 | $9.75 | $9.75 | 2,900 | — | — |
| 1976-06-29 | $9.88 | $9.87 | 1,800 | — | — |
| 1976-06-28 | $9.88 | $9.87 | 1,700 | — | — |
| 1976-06-25 | $9.88 | $9.87 | 2,300 | — | — |
| 1976-06-24 | $9.88 | $9.87 | 1,400 | — | — |
| 1976-06-23 | $9.88 | $9.87 | 7,300 | — | — |
| 1976-06-22 | $10.00 | $10.00 | 4,900 | — | — |
| 1976-06-21 | $9.88 | $9.87 | 2,900 | — | — |
| 1976-06-18 | $9.88 | $9.87 | 6,300 | — | — |
| 1976-06-17 | $9.88 | $9.87 | 2,300 | — | — |
| 1976-06-16 | $9.75 | $9.75 | 2,200 | — | — |
| 1976-06-15 | $9.75 | $9.75 | 11,000 | — | — |
| 1976-06-14 | $10.00 | $10.00 | 2,300 | — | — |
| 1976-06-11 | $10.00 | $10.00 | 2,600 | — | — |
| 1976-06-10 | $10.00 | $10.00 | 2,100 | — | — |
| 1976-06-09 | $10.00 | $10.00 | 3,600 | — | — |
| 1976-06-08 | $9.88 | $9.87 | 5,700 | — | — |
| 1976-06-07 | $9.75 | $9.75 | 1,200 | — | — |
| 1976-06-04 | $9.88 | $9.87 | 3,300 | — | — |
| 1976-06-03 | $9.75 | $9.75 | 5,000 | — | — |
| 1976-06-02 | $9.88 | $9.87 | 2,800 | — | — |
| 1976-06-01 | $9.75 | $9.75 | 3,400 | — | — |
| 1976-05-28 | $9.75 | $9.75 | 2,000 | — | — |
| 1976-05-27 | $9.63 | $9.62 | 1,100 | — | — |
| 1976-05-26 | $9.50 | $9.50 | 2,400 | — | — |
| 1976-05-25 | $9.63 | $9.62 | 1,100 | — | — |
| 1976-05-24 | $9.63 | $9.62 | 4,600 | — | — |
| 1976-05-21 | $9.75 | $9.75 | 3,100 | — | — |
| 1976-05-20 | $9.75 | $9.75 | 3,100 | — | — |
| 1976-05-19 | $9.75 | $9.75 | 2,500 | — | — |
| 1976-05-18 | $9.75 | $9.75 | 2,200 | — | — |
| 1976-05-17 | $9.75 | $9.75 | 2,300 | — | — |
| 1976-05-14 | $9.88 | $9.87 | 2,500 | — | — |
| 1976-05-13 | $9.88 | $9.87 | 1,300 | — | — |
| 1976-05-12 | $9.88 | $9.87 | 3,000 | — | — |
| 1976-05-11 | $9.88 | $9.87 | 2,300 | — | — |
| 1976-05-10 | $9.88 | $9.87 | 3,100 | — | — |
| 1976-05-07 | $9.88 | $9.87 | 2,800 | — | — |
| 1976-05-06 | $9.75 | $9.75 | 4,700 | — | — |
| 1976-05-05 | $9.75 | $9.75 | 9,200 | — | — |
| 1976-05-04 | $10.25 | $10.25 | 0 | — | — |
| 1976-05-03 | $10.25 | $10.25 | 3,800 | — | — |
| 1976-04-30 | $10.38 | $10.37 | 400 | — | — |
| 1976-04-29 | $10.38 | $10.37 | 500 | — | — |
| 1976-04-28 | $10.38 | $10.37 | 1,500 | — | — |
| 1976-04-27 | $10.50 | $10.50 | 1,000 | — | — |
| 1976-04-26 | $10.50 | $10.50 | 1,700 | — | — |
| 1976-04-23 | $10.50 | $10.50 | 2,900 | — | — |
| 1976-04-22 | $10.63 | $10.62 | 3,100 | — | — |
| 1976-04-21 | $10.63 | $10.62 | 6,000 | — | — |
| 1976-04-20 | $10.25 | $10.25 | 5,500 | — | — |
| 1976-04-19 | $10.00 | $10.00 | 3,600 | — | — |
| 1976-04-15 | $9.88 | $9.87 | 2,200 | — | — |
| 1976-04-14 | $9.88 | $9.87 | 6,300 | — | — |
| 1976-04-13 | $10.00 | $10.00 | 4,700 | — | — |
| 1976-04-12 | $9.88 | $9.87 | 3,100 | — | — |
| 1976-04-09 | $9.75 | $9.75 | 1,500 | — | — |
| 1976-04-08 | $9.88 | $9.87 | 9,800 | — | — |
| 1976-04-07 | $10.13 | $10.12 | 3,200 | — | — |
| 1976-04-06 | $10.13 | $10.12 | 1,300 | — | — |
| 1976-04-05 | $10.13 | $10.12 | 1,400 | — | — |
| 1976-04-02 | $10.13 | $10.12 | 2,400 | — | — |
| 1976-04-01 | $10.25 | $10.25 | 2,200 | — | — |
| 1976-03-31 | $10.38 | $10.37 | 2,800 | — | — |
| 1976-03-30 | $10.38 | $10.37 | 1,600 | — | — |
| 1976-03-29 | $10.38 | $10.37 | 2,600 | — | — |
| 1976-03-26 | $10.38 | $10.37 | 1,700 | — | — |
| 1976-03-25 | $10.38 | $10.37 | 2,600 | — | — |
| 1976-03-24 | $10.25 | $10.25 | 3,000 | — | — |
| 1976-03-23 | $10.25 | $10.25 | 4,700 | — | — |
| 1976-03-22 | $10.00 | $10.00 | 2,200 | — | — |
| 1976-03-19 | $9.88 | $9.87 | 2,700 | — | — |
| 1976-03-18 | $10.00 | $10.00 | 5,600 | — | — |
| 1976-03-17 | $10.00 | $10.00 | 2,300 | — | — |
| 1976-03-16 | $10.00 | $10.00 | 3,500 | — | — |
| 1976-03-15 | $10.13 | $10.12 | 2,500 | — | — |
| 1976-03-12 | $10.13 | $10.12 | 1,500 | — | — |
| 1976-03-11 | $10.13 | $10.12 | 2,700 | — | — |
| 1976-03-10 | $10.13 | $10.12 | 1,800 | — | — |
| 1976-03-09 | $10.25 | $10.25 | 3,900 | — | — |
| 1976-03-08 | $10.25 | $10.25 | 3,000 | — | — |
| 1976-03-05 | $10.25 | $10.25 | 3,200 | — | — |
| 1976-03-04 | $10.38 | $10.37 | 7,400 | — | — |
| 1976-03-03 | $10.38 | $10.37 | 12,700 | — | — |
| 1976-03-02 | $10.25 | $10.25 | 2,500 | — | — |
| 1976-03-01 | $10.13 | $10.12 | 2,500 | — | — |
| 1976-02-27 | $10.13 | $10.12 | 6,100 | — | — |
| 1976-02-26 | $10.38 | $10.37 | 600 | — | — |
| 1976-02-25 | $10.38 | $10.37 | 1,900 | — | — |
| 1976-02-24 | $10.38 | $10.37 | 3,400 | — | — |
| 1976-02-23 | $10.38 | $10.37 | 6,000 | — | — |
| 1976-02-20 | $10.63 | $10.62 | 4,700 | — | — |
| 1976-02-19 | $10.50 | $10.50 | 4,600 | — | — |
| 1976-02-18 | $10.38 | $10.37 | 2,200 | — | — |
| 1976-02-17 | $10.38 | $10.37 | 4,000 | — | — |
| 1976-02-13 | $10.50 | $10.50 | 9,100 | — | — |
| 1976-02-12 | $10.50 | $10.50 | 6,000 | — | — |
| 1976-02-11 | $10.25 | $10.25 | 6,100 | — | — |
| 1976-02-10 | $10.50 | $10.50 | 4,000 | — | — |
| 1976-02-09 | $10.38 | $10.37 | 1,100 | — | — |
| 1976-02-06 | $10.50 | $10.50 | 9,600 | — | — |
| 1976-02-05 | $11.00 | $11.00 | 5,500 | — | — |
| 1976-02-04 | $11.00 | $11.00 | 7,700 | — | — |
| 1976-02-03 | $10.88 | $10.87 | 7,800 | — | — |
| 1976-02-02 | $11.13 | $11.12 | 5,000 | — | — |
| 1976-01-30 | $11.13 | $11.12 | 4,400 | — | — |
| 1976-01-29 | $11.00 | $11.00 | 1,400 | — | — |
| 1976-01-28 | $11.00 | $11.00 | 4,900 | — | — |
| 1976-01-27 | $10.88 | $10.87 | 2,200 | — | — |
| 1976-01-26 | $11.00 | $11.00 | 6,000 | — | — |
| 1976-01-23 | $10.75 | $10.75 | 3,000 | — | — |
| 1976-01-22 | $10.75 | $10.75 | 2,700 | — | — |
| 1976-01-21 | $10.75 | $10.75 | 7,400 | — | — |
| 1976-01-20 | $10.63 | $10.62 | 8,700 | — | — |
| 1976-01-19 | $10.50 | $10.50 | 2,700 | — | — |
| 1976-01-16 | $10.50 | $10.50 | 7,800 | — | — |
| 1976-01-15 | $10.75 | $10.75 | 4,900 | — | — |
| 1976-01-14 | $10.75 | $10.75 | 7,000 | — | — |
| 1976-01-13 | $10.38 | $10.37 | 5,800 | — | — |
| 1976-01-12 | $10.38 | $10.37 | 2,400 | — | — |
| 1976-01-09 | $10.38 | $10.37 | 7,400 | — | — |
| 1976-01-08 | $10.38 | $10.37 | 5,400 | — | — |
| 1976-01-07 | $10.13 | $10.12 | 1,300 | — | — |
| 1976-01-06 | $10.13 | $10.12 | 4,200 | — | — |
| 1976-01-05 | $10.00 | $10.00 | 1,700 | — | — |
| 1976-01-02 | $9.88 | $9.87 | 1,000 | — | — |