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
- 1975-06-12 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 | $10.13 | $10.12 | 122,600 | — | — |
| 1976-12-30 | $9.94 | $9.94 | 103,400 | — | — |
| 1976-12-29 | $10.00 | $10.00 | 141,200 | — | — |
| 1976-12-28 | $9.94 | $9.94 | 82,800 | — | — |
| 1976-12-27 | $9.69 | $9.69 | 72,400 | — | — |
| 1976-12-23 | $9.38 | $9.37 | 52,600 | — | — |
| 1976-12-22 | $9.50 | $9.50 | 34,200 | — | — |
| 1976-12-21 | $9.56 | $9.56 | 43,000 | — | — |
| 1976-12-20 | $9.69 | $9.69 | 67,600 | — | — |
| 1976-12-17 | $9.81 | $9.81 | 48,200 | — | — |
| 1976-12-16 | $10.25 | $10.25 | 66,000 | — | — |
| 1976-12-15 | $9.94 | $9.94 | 14,800 | — | — |
| 1976-12-14 | $9.88 | $9.87 | 24,200 | — | — |
| 1976-12-13 | $9.88 | $9.87 | 22,400 | — | — |
| 1976-12-10 | $10.00 | $10.00 | 92,000 | — | — |
| 1976-12-09 | $9.88 | $9.87 | 50,600 | — | — |
| 1976-12-08 | $9.75 | $9.75 | 112,800 | — | — |
| 1976-12-07 | $9.81 | $9.81 | 236,200 | — | — |
| 1976-12-06 | $9.75 | $9.75 | 39,800 | — | — |
| 1976-12-03 | $10.06 | $10.06 | 88,800 | — | — |
| 1976-12-02 | $9.75 | $9.75 | 15,800 | — | — |
| 1976-12-01 | $9.75 | $9.75 | 40,600 | — | — |
| 1976-11-30 | $9.63 | $9.63 | 39,800 | — | — |
| 1976-11-29 | $9.56 | $9.56 | 36,800 | — | — |
| 1976-11-26 | $9.69 | $9.69 | 8,600 | — | — |
| 1976-11-24 | $9.69 | $9.69 | 10,200 | — | — |
| 1976-11-23 | $9.63 | $9.63 | 246,800 | — | — |
| 1976-11-22 | $9.88 | $9.87 | 30,200 | — | — |
| 1976-11-19 | $10.00 | $10.00 | 46,600 | — | — |
| 1976-11-18 | $10.25 | $10.25 | 32,600 | — | — |
| 1976-11-17 | $10.06 | $10.06 | 44,400 | — | — |
| 1976-11-16 | $9.94 | $9.94 | 16,600 | — | — |
| 1976-11-15 | $9.94 | $9.94 | 20,000 | — | — |
| 1976-11-12 | $9.81 | $9.81 | 33,600 | — | — |
| 1976-11-11 | $9.75 | $9.75 | 15,400 | — | — |
| 1976-11-10 | $9.69 | $9.69 | 23,400 | — | — |
| 1976-11-09 | $9.81 | $9.81 | 22,400 | — | — |
| 1976-11-08 | $9.88 | $9.87 | 9,800 | — | — |
| 1976-11-05 | $9.88 | $9.87 | 41,600 | — | — |
| 1976-11-04 | $10.38 | $10.37 | 49,600 | — | — |
| 1976-11-03 | $10.75 | $10.75 | 33,600 | — | — |
| 1976-11-01 | $10.94 | $10.94 | 20,600 | — | — |
| 1976-10-29 | $11.06 | $11.06 | 22,800 | — | — |
| 1976-10-28 | $11.06 | $11.06 | 36,400 | — | — |
| 1976-10-27 | $11.06 | $11.06 | 89,000 | — | — |
| 1976-10-26 | $11.13 | $11.12 | 13,800 | — | — |
| 1976-10-25 | $11.13 | $11.12 | 18,000 | — | — |
| 1976-10-22 | $11.13 | $11.12 | 37,000 | — | — |
| 1976-10-21 | $11.19 | $11.19 | 50,800 | — | — |
| 1976-10-20 | $11.19 | $11.19 | 51,200 | — | — |
| 1976-10-19 | $11.19 | $11.19 | 24,000 | — | — |
| 1976-10-18 | $11.13 | $11.12 | 17,000 | — | — |
| 1976-10-15 | $11.06 | $11.06 | 38,200 | — | — |
| 1976-10-14 | $10.88 | $10.87 | 55,200 | — | — |
| 1976-10-13 | $10.88 | $10.87 | 28,000 | — | — |
| 1976-10-12 | $10.63 | $10.63 | 11,400 | — | — |
| 1976-10-11 | $10.63 | $10.63 | 14,000 | — | — |
| 1976-10-08 | $10.81 | $10.81 | 16,400 | — | — |
| 1976-10-07 | $10.88 | $10.87 | 35,000 | — | — |
| 1976-10-06 | $10.81 | $10.81 | 21,400 | — | — |
| 1976-10-05 | $10.81 | $10.81 | 9,800 | — | — |
| 1976-10-04 | $10.81 | $10.81 | 10,800 | — | — |
| 1976-10-01 | $10.88 | $10.87 | 40,800 | — | — |
| 1976-09-30 | $11.00 | $11.00 | 32,000 | — | — |
| 1976-09-29 | $10.88 | $10.87 | 19,800 | — | — |
| 1976-09-28 | $11.00 | $11.00 | 83,800 | — | — |
| 1976-09-27 | $11.50 | $11.50 | 24,600 | — | — |
| 1976-09-24 | $11.63 | $11.62 | 23,000 | — | — |
| 1976-09-23 | $11.63 | $11.62 | 8,600 | — | — |
| 1976-09-22 | $11.63 | $11.62 | 23,000 | — | — |
| 1976-09-21 | $11.56 | $11.56 | 37,800 | — | — |
| 1976-09-20 | $11.63 | $11.62 | 36,800 | — | — |
| 1976-09-17 | $11.69 | $11.69 | 19,600 | — | — |
| 1976-09-16 | $11.56 | $11.56 | 14,200 | — | — |
| 1976-09-15 | $11.44 | $11.44 | 62,600 | — | — |
| 1976-09-14 | $11.31 | $11.31 | 49,000 | — | — |
| 1976-09-13 | $11.69 | $11.69 | 13,600 | — | — |
| 1976-09-10 | $11.81 | $11.81 | 13,800 | — | — |
| 1976-09-09 | $11.75 | $11.75 | 35,000 | — | — |
| 1976-09-08 | $12.06 | $12.06 | 41,600 | — | — |
| 1976-09-07 | $12.25 | $12.25 | 36,000 | — | — |
| 1976-09-03 | $12.31 | $12.31 | 32,800 | — | — |
| 1976-09-02 | $12.19 | $12.19 | 17,800 | — | — |
| 1976-09-01 | $12.19 | $12.19 | 35,800 | — | — |
| 1976-08-31 | $11.75 | $11.75 | 24,600 | — | — |
| 1976-08-30 | $11.56 | $11.56 | 15,800 | — | — |
| 1976-08-27 | $11.50 | $11.50 | 23,800 | — | — |
| 1976-08-26 | $11.56 | $11.56 | 18,800 | — | — |
| 1976-08-25 | $11.56 | $11.56 | 31,400 | — | — |
| 1976-08-24 | $11.25 | $11.25 | 50,800 | — | — |
| 1976-08-23 | $11.25 | $11.25 | 24,400 | — | — |
| 1976-08-20 | $11.38 | $11.37 | 19,200 | — | — |
| 1976-08-19 | $11.50 | $11.50 | 14,000 | — | — |
| 1976-08-18 | $11.63 | $11.62 | 29,000 | — | — |
| 1976-08-17 | $11.75 | $11.75 | 23,600 | — | — |
| 1976-08-16 | $11.63 | $11.62 | 6,600 | — | — |
| 1976-08-13 | $11.56 | $11.56 | 9,400 | — | — |
| 1976-08-12 | $11.63 | $11.62 | 14,200 | — | — |
| 1976-08-11 | $11.56 | $11.56 | 20,200 | — | — |
| 1976-08-10 | $11.56 | $11.56 | 33,400 | — | — |
| 1976-08-09 | $11.31 | $11.31 | 42,600 | — | — |
| 1976-08-06 | $11.13 | $11.12 | 110,000 | — | — |
| 1976-08-05 | $11.00 | $11.00 | 23,000 | — | — |
| 1976-08-04 | $11.38 | $11.37 | 23,000 | — | — |
| 1976-08-03 | $11.69 | $11.69 | 60,600 | — | — |
| 1976-08-02 | $11.56 | $11.56 | 76,600 | — | — |
| 1976-07-30 | $11.56 | $11.56 | 42,200 | — | — |
| 1976-07-29 | $11.56 | $11.56 | 40,600 | — | — |
| 1976-07-28 | $11.81 | $11.81 | 3,800 | — | — |
| 1976-07-27 | $11.81 | $11.81 | 18,800 | — | — |
| 1976-07-26 | $11.88 | $11.87 | 23,400 | — | — |
| 1976-07-23 | $12.00 | $12.00 | 28,600 | — | — |
| 1976-07-22 | $11.94 | $11.94 | 7,200 | — | — |
| 1976-07-21 | $11.94 | $11.94 | 29,200 | — | — |
| 1976-07-20 | $11.94 | $11.94 | 66,400 | — | — |
| 1976-07-19 | $11.94 | $11.94 | 45,000 | — | — |
| 1976-07-16 | $12.13 | $12.12 | 86,800 | — | — |
| 1976-07-15 | $12.06 | $12.06 | 110,400 | — | — |
| 1976-07-14 | $12.44 | $12.44 | 95,000 | — | — |
| 1976-07-13 | $13.50 | $13.50 | 78,600 | — | — |
| 1976-07-12 | $13.69 | $13.69 | 45,400 | — | — |
| 1976-07-09 | $13.63 | $13.62 | 48,800 | — | — |
| 1976-07-08 | $13.25 | $13.25 | 42,000 | — | — |
| 1976-07-07 | $13.31 | $13.31 | 79,400 | — | — |
| 1976-07-06 | $13.13 | $13.12 | 45,600 | — | — |
| 1976-07-02 | $12.81 | $12.81 | 56,800 | — | — |
| 1976-07-01 | $12.31 | $12.31 | 73,800 | — | — |
| 1976-06-30 | $12.13 | $12.12 | 30,200 | — | — |
| 1976-06-29 | $12.19 | $12.19 | 35,200 | — | — |
| 1976-06-28 | $12.06 | $12.06 | 67,800 | — | — |
| 1976-06-25 | $12.00 | $12.00 | 123,000 | — | — |
| 1976-06-24 | $12.00 | $12.00 | 20,200 | — | — |
| 1976-06-23 | $11.88 | $11.87 | 23,000 | — | — |
| 1976-06-22 | $12.19 | $12.19 | 51,600 | — | — |
| 1976-06-21 | $12.38 | $12.37 | 42,600 | — | — |
| 1976-06-18 | $12.31 | $12.31 | 141,000 | — | — |
| 1976-06-17 | $11.38 | $11.37 | 33,000 | — | — |
| 1976-06-16 | $11.38 | $11.37 | 78,400 | — | — |
| 1976-06-15 | $11.13 | $11.12 | 44,400 | — | — |
| 1976-06-14 | $11.19 | $11.19 | 55,400 | — | — |
| 1976-06-11 | $11.00 | $11.00 | 50,600 | — | — |
| 1976-06-10 | $11.19 | $11.19 | 30,600 | — | — |
| 1976-06-09 | $11.25 | $11.25 | 55,400 | — | — |
| 1976-06-08 | $11.38 | $11.37 | 62,200 | — | — |
| 1976-06-07 | $11.50 | $11.50 | 33,400 | — | — |
| 1976-06-04 | $11.50 | $11.50 | 61,400 | — | — |
| 1976-06-03 | $11.69 | $11.69 | 27,800 | — | — |
| 1976-06-02 | $11.69 | $11.69 | 34,200 | — | — |
| 1976-06-01 | $11.25 | $11.25 | 24,800 | — | — |
| 1976-05-28 | $11.19 | $11.19 | 76,000 | — | — |
| 1976-05-27 | $11.63 | $11.62 | 38,600 | — | — |
| 1976-05-26 | $11.75 | $11.75 | 21,400 | — | — |
| 1976-05-25 | $11.88 | $11.87 | 49,400 | — | — |
| 1976-05-24 | $12.06 | $12.06 | 29,800 | — | — |
| 1976-05-21 | $12.19 | $12.19 | 26,800 | — | — |
| 1976-05-20 | $12.25 | $12.25 | 22,600 | — | — |
| 1976-05-19 | $12.13 | $12.12 | 51,400 | — | — |
| 1976-05-18 | $12.06 | $12.06 | 7,000 | — | — |
| 1976-05-17 | $12.06 | $12.06 | 35,800 | — | — |
| 1976-05-14 | $12.19 | $12.19 | 27,600 | — | — |
| 1976-05-13 | $12.19 | $12.19 | 38,600 | — | — |
| 1976-05-12 | $12.25 | $12.25 | 33,400 | — | — |
| 1976-05-11 | $12.31 | $12.31 | 42,600 | — | — |
| 1976-05-10 | $12.69 | $12.69 | 26,800 | — | — |
| 1976-05-07 | $12.69 | $12.69 | 18,400 | — | — |
| 1976-05-06 | $12.63 | $12.62 | 44,400 | — | — |
| 1976-05-05 | $12.69 | $12.69 | 87,000 | — | — |
| 1976-05-04 | $12.56 | $12.56 | 0 | — | — |
| 1976-05-03 | $12.56 | $12.56 | 39,400 | — | — |
| 1976-04-30 | $12.69 | $12.69 | 32,200 | — | — |
| 1976-04-29 | $12.88 | $12.87 | 31,200 | — | — |
| 1976-04-28 | $12.81 | $12.81 | 40,800 | — | — |
| 1976-04-27 | $12.75 | $12.75 | 67,000 | — | — |
| 1976-04-26 | $13.75 | $13.75 | 35,600 | — | — |
| 1976-04-23 | $14.00 | $14.00 | 25,200 | — | — |
| 1976-04-22 | $14.13 | $14.12 | 82,400 | — | — |
| 1976-04-21 | $13.94 | $13.94 | 81,200 | — | — |
| 1976-04-20 | $13.63 | $13.62 | 59,400 | — | — |
| 1976-04-19 | $13.06 | $13.06 | 14,800 | — | — |
| 1976-04-15 | $13.00 | $13.00 | 9,600 | — | — |
| 1976-04-14 | $12.94 | $12.94 | 38,400 | — | — |
| 1976-04-13 | $12.94 | $12.94 | 28,800 | — | — |
| 1976-04-12 | $12.75 | $12.75 | 52,800 | — | — |
| 1976-04-09 | $12.63 | $12.62 | 117,400 | — | — |
| 1976-04-08 | $12.88 | $12.87 | 199,200 | — | — |
| 1976-04-07 | $12.94 | $12.94 | 59,200 | — | — |
| 1976-04-06 | $13.00 | $13.00 | 56,200 | — | — |
| 1976-04-05 | $13.06 | $13.06 | 48,200 | — | — |
| 1976-04-02 | $13.56 | $13.56 | 0 | — | — |
| 1976-04-01 | $13.56 | $13.56 | 40,600 | — | — |
| 1976-03-31 | $13.75 | $13.75 | 42,400 | — | — |
| 1976-03-30 | $13.94 | $13.94 | 46,600 | — | — |
| 1976-03-29 | $14.00 | $14.00 | 57,800 | — | — |
| 1976-03-26 | $13.75 | $13.75 | 28,400 | — | — |
| 1976-03-25 | $13.81 | $13.81 | 59,200 | — | — |
| 1976-03-24 | $13.63 | $13.62 | 38,800 | — | — |
| 1976-03-23 | $13.56 | $13.56 | 30,400 | — | — |
| 1976-03-22 | $13.25 | $13.25 | 20,000 | — | — |
| 1976-03-19 | $13.25 | $13.25 | 49,400 | — | — |
| 1976-03-18 | $13.44 | $13.44 | 29,800 | — | — |
| 1976-03-17 | $13.50 | $13.50 | 24,200 | — | — |
| 1976-03-16 | $13.44 | $13.44 | 19,000 | — | — |
| 1976-03-15 | $13.44 | $13.44 | 40,000 | — | — |
| 1976-03-12 | $13.75 | $13.75 | 68,200 | — | — |
| 1976-03-11 | $13.75 | $13.75 | 67,400 | — | — |
| 1976-03-10 | $13.63 | $13.62 | 66,000 | — | — |
| 1976-03-09 | $13.38 | $13.37 | 103,000 | — | — |
| 1976-03-08 | $13.31 | $13.31 | 61,600 | — | — |
| 1976-03-05 | $12.88 | $12.87 | 69,800 | — | — |
| 1976-03-04 | $13.00 | $13.00 | 48,800 | — | — |
| 1976-03-03 | $12.88 | $12.87 | 83,400 | — | — |
| 1976-03-02 | $12.81 | $12.81 | 123,000 | — | — |
| 1976-03-01 | $13.50 | $13.50 | 102,200 | — | — |
| 1976-02-27 | $12.56 | $12.56 | 67,800 | — | — |
| 1976-02-26 | $13.31 | $13.31 | 55,800 | — | — |
| 1976-02-25 | $13.69 | $13.69 | 69,000 | — | — |
| 1976-02-24 | $13.63 | $13.62 | 90,400 | — | — |
| 1976-02-23 | $14.25 | $14.25 | 50,400 | — | — |
| 1976-02-20 | $14.50 | $14.50 | 70,000 | — | — |
| 1976-02-19 | $14.75 | $14.75 | 43,200 | — | — |
| 1976-02-18 | $14.75 | $14.75 | 122,000 | — | — |
| 1976-02-17 | $14.31 | $14.31 | 78,200 | — | — |
| 1976-02-13 | $14.00 | $14.00 | 42,400 | — | — |
| 1976-02-12 | $14.00 | $14.00 | 107,200 | — | — |
| 1976-02-11 | $14.19 | $14.19 | 108,400 | — | — |
| 1976-02-10 | $14.25 | $14.25 | 178,600 | — | — |
| 1976-02-09 | $13.88 | $13.87 | 141,800 | — | — |
| 1976-02-06 | $13.06 | $13.06 | 56,000 | — | — |
| 1976-02-05 | $13.06 | $13.06 | 45,200 | — | — |
| 1976-02-04 | $13.13 | $13.12 | 38,600 | — | — |
| 1976-02-03 | $13.00 | $13.00 | 47,800 | — | — |
| 1976-02-02 | $13.06 | $13.06 | 62,800 | — | — |
| 1976-01-30 | $13.25 | $13.25 | 85,600 | — | — |
| 1976-01-29 | $12.81 | $12.81 | 63,200 | — | — |
| 1976-01-28 | $12.44 | $12.44 | 54,000 | — | — |
| 1976-01-27 | $12.69 | $12.69 | 32,200 | — | — |
| 1976-01-26 | $12.88 | $12.87 | 61,000 | — | — |
| 1976-01-23 | $12.88 | $12.87 | 48,800 | — | — |
| 1976-01-22 | $12.81 | $12.81 | 37,800 | — | — |
| 1976-01-21 | $13.00 | $13.00 | 55,400 | — | — |
| 1976-01-20 | $12.81 | $12.81 | 67,400 | — | — |
| 1976-01-19 | $12.88 | $12.87 | 27,000 | — | — |
| 1976-01-16 | $12.88 | $12.87 | 45,000 | — | — |
| 1976-01-15 | $12.69 | $12.69 | 113,800 | — | — |
| 1976-01-14 | $12.63 | $12.62 | 40,200 | — | — |
| 1976-01-13 | $12.63 | $12.62 | 44,000 | — | — |
| 1976-01-12 | $12.81 | $12.81 | 35,600 | — | — |
| 1976-01-09 | $13.19 | $13.19 | 119,000 | — | — |
| 1976-01-08 | $13.38 | $13.37 | 92,800 | — | — |
| 1976-01-07 | $12.88 | $12.87 | 103,000 | — | — |
| 1976-01-06 | $12.38 | $12.37 | 71,600 | — | — |
| 1976-01-05 | $12.38 | $12.37 | 40,600 | — | — |
| 1976-01-02 | $12.69 | $12.69 | 12,400 | — | — |