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 | $0.80 | $0.80 | 854,400 | — | — |
| 1976-12-30 | $0.78 | $0.78 | 691,200 | — | — |
| 1976-12-29 | $0.77 | $0.77 | 201,600 | — | — |
| 1976-12-28 | $0.77 | $0.77 | 268,800 | — | — |
| 1976-12-27 | $0.76 | $0.76 | 398,400 | — | — |
| 1976-12-23 | $0.75 | $0.75 | 576,000 | — | — |
| 1976-12-22 | $0.76 | $0.76 | 350,400 | — | — |
| 1976-12-21 | $0.74 | $0.74 | 100,800 | — | — |
| 1976-12-20 | $0.75 | $0.75 | 422,400 | — | — |
| 1976-12-17 | $0.76 | $0.76 | 172,800 | — | — |
| 1976-12-16 | $0.77 | $0.77 | 129,600 | — | — |
| 1976-12-15 | $0.78 | $0.78 | 393,600 | — | — |
| 1976-12-14 | $0.77 | $0.77 | 278,400 | — | — |
| 1976-12-13 | $0.77 | $0.77 | 259,200 | — | — |
| 1976-12-10 | $0.77 | $0.77 | 273,600 | — | — |
| 1976-12-09 | $0.77 | $0.77 | 460,800 | — | — |
| 1976-12-08 | $0.76 | $0.76 | 144,000 | — | — |
| 1976-12-07 | $0.77 | $0.77 | 556,800 | — | — |
| 1976-12-06 | $0.76 | $0.76 | 302,400 | — | — |
| 1976-12-03 | $0.77 | $0.77 | 331,200 | — | — |
| 1976-12-02 | $0.77 | $0.77 | 408,000 | — | — |
| 1976-12-01 | $0.76 | $0.76 | 2,174,400 | — | — |
| 1976-11-30 | $0.75 | $0.75 | 508,800 | — | — |
| 1976-11-29 | $0.75 | $0.75 | 336,000 | — | — |
| 1976-11-26 | $0.75 | $0.75 | 686,400 | — | — |
| 1976-11-24 | $0.76 | $0.76 | 792,000 | — | — |
| 1976-11-23 | $0.76 | $0.76 | 432,000 | — | — |
| 1976-11-22 | $0.77 | $0.77 | 1,468,800 | — | — |
| 1976-11-19 | $0.78 | $0.78 | 1,392,000 | — | — |
| 1976-11-18 | $0.77 | $0.77 | 1,348,800 | — | — |
| 1976-11-17 | $0.75 | $0.75 | 1,579,200 | — | — |
| 1976-11-16 | $0.74 | $0.74 | 3,897,600 | — | — |
| 1976-11-15 | $0.71 | $0.71 | 580,800 | — | — |
| 1976-11-12 | $0.71 | $0.71 | 196,800 | — | — |
| 1976-11-11 | $0.71 | $0.71 | 139,200 | — | — |
| 1976-11-10 | $0.71 | $0.71 | 705,600 | — | — |
| 1976-11-09 | $0.70 | $0.70 | 441,600 | — | — |
| 1976-11-08 | $0.71 | $0.71 | 379,200 | — | — |
| 1976-11-05 | $0.72 | $0.72 | 700,800 | — | — |
| 1976-11-04 | $0.72 | $0.72 | 1,468,800 | — | — |
| 1976-11-03 | $0.68 | $0.68 | 369,600 | — | — |
| 1976-11-01 | $0.70 | $0.70 | 916,800 | — | — |
| 1976-10-29 | $0.67 | $0.67 | 81,600 | — | — |
| 1976-10-28 | $0.66 | $0.66 | 129,600 | — | — |
| 1976-10-27 | $0.65 | $0.65 | 14,400 | — | — |
| 1976-10-26 | $0.65 | $0.65 | 158,400 | — | — |
| 1976-10-25 | $0.64 | $0.64 | 105,600 | — | — |
| 1976-10-22 | $0.66 | $0.66 | 307,200 | — | — |
| 1976-10-21 | $0.66 | $0.66 | 273,600 | — | — |
| 1976-10-20 | $0.66 | $0.66 | 273,600 | — | — |
| 1976-10-19 | $0.63 | $0.63 | 316,800 | — | — |
| 1976-10-18 | $0.63 | $0.63 | 360,000 | — | — |
| 1976-10-15 | $0.60 | $0.60 | 163,200 | — | — |
| 1976-10-14 | $0.62 | $0.62 | 33,600 | — | — |
| 1976-10-13 | $0.62 | $0.62 | 168,000 | — | — |
| 1976-10-12 | $0.62 | $0.62 | 48,000 | — | — |
| 1976-10-11 | $0.62 | $0.62 | 57,600 | — | — |
| 1976-10-08 | $0.63 | $0.63 | 67,200 | — | — |
| 1976-10-07 | $0.62 | $0.62 | 312,000 | — | — |
| 1976-10-06 | $0.62 | $0.62 | 211,200 | — | — |
| 1976-10-05 | $0.61 | $0.61 | 235,200 | — | — |
| 1976-10-04 | $0.62 | $0.62 | 278,400 | — | — |
| 1976-10-01 | $0.63 | $0.63 | 148,800 | — | — |
| 1976-09-30 | $0.65 | $0.65 | 182,400 | — | — |
| 1976-09-29 | $0.65 | $0.65 | 72,000 | — | — |
| 1976-09-28 | $0.65 | $0.65 | 48,000 | — | — |
| 1976-09-27 | $0.65 | $0.65 | 52,800 | — | — |
| 1976-09-24 | $0.65 | $0.65 | 201,600 | — | — |
| 1976-09-23 | $0.65 | $0.65 | 979,200 | — | — |
| 1976-09-22 | $0.66 | $0.66 | 907,200 | — | — |
| 1976-09-21 | $0.66 | $0.66 | 316,800 | — | — |
| 1976-09-20 | $0.65 | $0.65 | 196,800 | — | — |
| 1976-09-17 | $0.66 | $0.66 | 264,000 | — | — |
| 1976-09-16 | $0.65 | $0.65 | 124,800 | — | — |
| 1976-09-15 | $0.65 | $0.65 | 86,400 | — | — |
| 1976-09-14 | $0.65 | $0.65 | 240,000 | — | — |
| 1976-09-13 | $0.66 | $0.66 | 345,600 | — | — |
| 1976-09-10 | $0.66 | $0.66 | 931,200 | — | — |
| 1976-09-09 | $0.66 | $0.66 | 134,400 | — | — |
| 1976-09-08 | $0.67 | $0.67 | 355,200 | — | — |
| 1976-09-07 | $0.67 | $0.67 | 240,000 | — | — |
| 1976-09-03 | $0.66 | $0.66 | 163,200 | — | — |
| 1976-09-02 | $0.66 | $0.66 | 355,200 | — | — |
| 1976-09-01 | $0.66 | $0.66 | 792,000 | — | — |
| 1976-08-31 | $0.66 | $0.66 | 105,600 | — | — |
| 1976-08-30 | $0.65 | $0.65 | 115,200 | — | — |
| 1976-08-27 | $0.65 | $0.65 | 1,022,400 | — | — |
| 1976-08-26 | $0.66 | $0.66 | 57,600 | — | — |
| 1976-08-25 | $0.65 | $0.65 | 321,600 | — | — |
| 1976-08-24 | $0.63 | $0.63 | 168,000 | — | — |
| 1976-08-23 | $0.63 | $0.63 | 105,600 | — | — |
| 1976-08-20 | $0.63 | $0.63 | 624,000 | — | — |
| 1976-08-19 | $0.63 | $0.63 | 590,400 | — | — |
| 1976-08-18 | $0.64 | $0.64 | 2,620,800 | — | — |
| 1976-08-17 | $0.62 | $0.62 | 744,000 | — | — |
| 1976-08-16 | $0.59 | $0.59 | 177,600 | — | — |
| 1976-08-13 | $0.59 | $0.59 | 33,600 | — | — |
| 1976-08-12 | $0.59 | $0.59 | 297,600 | — | — |
| 1976-08-11 | $0.60 | $0.60 | 177,600 | — | — |
| 1976-08-10 | $0.60 | $0.60 | 115,200 | — | — |
| 1976-08-09 | $0.59 | $0.59 | 24,000 | — | — |
| 1976-08-06 | $0.59 | $0.59 | 48,000 | — | — |
| 1976-08-05 | $0.60 | $0.60 | 225,600 | — | — |
| 1976-08-04 | $0.59 | $0.59 | 81,600 | — | — |
| 1976-08-03 | $0.59 | $0.59 | 153,600 | — | — |
| 1976-08-02 | $0.59 | $0.59 | 844,800 | — | — |
| 1976-07-30 | $0.60 | $0.60 | 43,200 | — | — |
| 1976-07-29 | $0.61 | $0.61 | 48,000 | — | — |
| 1976-07-28 | $0.61 | $0.61 | 158,400 | — | — |
| 1976-07-27 | $0.61 | $0.61 | 235,200 | — | — |
| 1976-07-26 | $0.61 | $0.61 | 57,600 | — | — |
| 1976-07-23 | $0.61 | $0.61 | 129,600 | — | — |
| 1976-07-22 | $0.60 | $0.60 | 91,200 | — | — |
| 1976-07-21 | $0.59 | $0.59 | 345,600 | — | — |
| 1976-07-20 | $0.60 | $0.60 | 105,600 | — | — |
| 1976-07-19 | $0.61 | $0.61 | 182,400 | — | — |
| 1976-07-16 | $0.62 | $0.62 | 456,000 | — | — |
| 1976-07-15 | $0.63 | $0.63 | 326,400 | — | — |
| 1976-07-14 | $0.64 | $0.64 | 38,400 | — | — |
| 1976-07-13 | $0.65 | $0.65 | 340,800 | — | — |
| 1976-07-12 | $0.65 | $0.65 | 201,600 | — | — |
| 1976-07-09 | $0.67 | $0.67 | 91,200 | — | — |
| 1976-07-08 | $0.67 | $0.67 | 504,000 | — | — |
| 1976-07-07 | $0.68 | $0.68 | 196,800 | — | — |
| 1976-07-06 | $0.68 | $0.68 | 81,600 | — | — |
| 1976-07-02 | $0.68 | $0.68 | 96,000 | — | — |
| 1976-07-01 | $0.68 | $0.68 | 326,400 | — | — |
| 1976-06-30 | $0.69 | $0.69 | 240,000 | — | — |
| 1976-06-29 | $0.69 | $0.69 | 312,000 | — | — |
| 1976-06-28 | $0.67 | $0.67 | 2,049,600 | — | — |
| 1976-06-25 | $0.68 | $0.68 | 403,200 | — | — |
| 1976-06-24 | $0.66 | $0.66 | 264,000 | — | — |
| 1976-06-23 | $0.64 | $0.64 | 249,600 | — | — |
| 1976-06-22 | $0.64 | $0.64 | 388,800 | — | — |
| 1976-06-21 | $0.63 | $0.63 | 230,400 | — | — |
| 1976-06-18 | $0.61 | $0.61 | 595,200 | — | — |
| 1976-06-17 | $0.59 | $0.59 | 388,800 | — | — |
| 1976-06-16 | $0.59 | $0.59 | 585,600 | — | — |
| 1976-06-15 | $0.60 | $0.60 | 110,400 | — | — |
| 1976-06-14 | $0.61 | $0.61 | 182,400 | — | — |
| 1976-06-11 | $0.60 | $0.60 | 398,400 | — | — |
| 1976-06-10 | $0.59 | $0.59 | 364,800 | — | — |
| 1976-06-09 | $0.58 | $0.58 | 614,400 | — | — |
| 1976-06-08 | $0.58 | $0.58 | 216,000 | — | — |
| 1976-06-07 | $0.57 | $0.57 | 163,200 | — | — |
| 1976-06-04 | $0.57 | $0.57 | 187,200 | — | — |
| 1976-06-03 | $0.58 | $0.58 | 648,000 | — | — |
| 1976-06-02 | $0.55 | $0.55 | 1,017,600 | — | — |
| 1976-06-01 | $0.56 | $0.56 | 312,000 | — | — |
| 1976-05-28 | $0.58 | $0.58 | 3,134,400 | — | — |
| 1976-05-27 | $0.58 | $0.58 | 268,800 | — | — |
| 1976-05-26 | $0.61 | $0.61 | 62,400 | — | — |
| 1976-05-25 | $0.61 | $0.61 | 273,600 | — | — |
| 1976-05-24 | $0.63 | $0.63 | 163,200 | — | — |
| 1976-05-21 | $0.64 | $0.64 | 211,200 | — | — |
| 1976-05-20 | $0.63 | $0.63 | 480,000 | — | — |
| 1976-05-19 | $0.62 | $0.62 | 1,027,200 | — | — |
| 1976-05-18 | $0.59 | $0.59 | 1,027,200 | — | — |
| 1976-05-17 | $0.60 | $0.60 | 336,000 | — | — |
| 1976-05-14 | $0.61 | $0.61 | 417,600 | — | — |
| 1976-05-13 | $0.64 | $0.64 | 384,000 | — | — |
| 1976-05-12 | $0.65 | $0.65 | 124,800 | — | — |
| 1976-05-11 | $0.67 | $0.67 | 297,600 | — | — |
| 1976-05-10 | $0.67 | $0.67 | 412,800 | — | — |
| 1976-05-07 | $0.66 | $0.66 | 72,000 | — | — |
| 1976-05-06 | $0.66 | $0.66 | 91,200 | — | — |
| 1976-05-05 | $0.66 | $0.66 | 379,200 | — | — |
| 1976-05-04 | $0.66 | $0.66 | 739,200 | — | — |
| 1976-05-03 | $0.67 | $0.67 | 177,600 | — | — |
| 1976-04-30 | $0.69 | $0.69 | 792,000 | — | — |
| 1976-04-29 | $0.69 | $0.69 | 379,200 | — | — |
| 1976-04-28 | $0.69 | $0.69 | 105,600 | — | — |
| 1976-04-27 | $0.69 | $0.69 | 52,800 | — | — |
| 1976-04-26 | $0.70 | $0.70 | 422,400 | — | — |
| 1976-04-23 | $0.69 | $0.69 | 96,000 | — | — |
| 1976-04-22 | $0.70 | $0.70 | 163,200 | — | — |
| 1976-04-21 | $0.71 | $0.71 | 288,000 | — | — |
| 1976-04-20 | $0.69 | $0.69 | 345,600 | — | — |
| 1976-04-19 | $0.68 | $0.68 | 105,600 | — | — |
| 1976-04-15 | $0.67 | $0.67 | 470,400 | — | — |
| 1976-04-14 | $0.67 | $0.67 | 302,400 | — | — |
| 1976-04-13 | $0.67 | $0.67 | 844,800 | — | — |
| 1976-04-12 | $0.68 | $0.68 | 187,200 | — | — |
| 1976-04-09 | $0.69 | $0.69 | 148,800 | — | — |
| 1976-04-08 | $0.70 | $0.70 | 475,200 | — | — |
| 1976-04-07 | $0.71 | $0.71 | 225,600 | — | — |
| 1976-04-06 | $0.71 | $0.71 | 168,000 | — | — |
| 1976-04-05 | $0.71 | $0.71 | 436,800 | — | — |
| 1976-04-02 | $0.69 | $0.69 | 216,000 | — | — |
| 1976-04-01 | $0.69 | $0.69 | 139,200 | — | — |
| 1976-03-31 | $0.70 | $0.70 | 278,400 | — | — |
| 1976-03-30 | $0.69 | $0.69 | 561,600 | — | — |
| 1976-03-29 | $0.70 | $0.70 | 350,400 | — | — |
| 1976-03-26 | $0.70 | $0.70 | 393,600 | — | — |
| 1976-03-25 | $0.71 | $0.71 | 499,200 | — | — |
| 1976-03-24 | $0.73 | $0.73 | 974,400 | — | — |
| 1976-03-23 | $0.73 | $0.73 | 96,000 | — | — |
| 1976-03-22 | $0.72 | $0.72 | 513,600 | — | — |
| 1976-03-19 | $0.72 | $0.72 | 360,000 | — | — |
| 1976-03-18 | $0.71 | $0.71 | 292,800 | — | — |
| 1976-03-17 | $0.72 | $0.72 | 1,056,000 | — | — |
| 1976-03-16 | $0.71 | $0.71 | 177,600 | — | — |
| 1976-03-15 | $0.71 | $0.71 | 427,200 | — | — |
| 1976-03-12 | $0.72 | $0.72 | 475,200 | — | — |
| 1976-03-11 | $0.73 | $0.73 | 580,800 | — | — |
| 1976-03-10 | $0.72 | $0.72 | 384,000 | — | — |
| 1976-03-09 | $0.72 | $0.72 | 1,036,800 | — | — |
| 1976-03-08 | $0.70 | $0.70 | 91,200 | — | — |
| 1976-03-05 | $0.70 | $0.70 | 633,600 | — | — |
| 1976-03-04 | $0.69 | $0.69 | 388,800 | — | — |
| 1976-03-03 | $0.70 | $0.70 | 446,400 | — | — |
| 1976-03-02 | $0.71 | $0.71 | 1,012,800 | — | — |
| 1976-03-01 | $0.70 | $0.70 | 436,800 | — | — |
| 1976-02-27 | $0.72 | $0.72 | 1,281,600 | — | — |
| 1976-02-26 | $0.72 | $0.72 | 1,982,400 | — | — |
| 1976-02-25 | $0.73 | $0.73 | 4,228,800 | — | — |
| 1976-02-24 | $0.70 | $0.70 | 1,996,800 | — | — |
| 1976-02-23 | $0.66 | $0.66 | 571,200 | — | — |
| 1976-02-20 | $0.67 | $0.67 | 1,502,400 | — | — |
| 1976-02-19 | $0.65 | $0.65 | 432,000 | — | — |
| 1976-02-18 | $0.64 | $0.64 | 340,800 | — | — |
| 1976-02-17 | $0.63 | $0.63 | 388,800 | — | — |
| 1976-02-13 | $0.61 | $0.61 | 561,600 | — | — |
| 1976-02-12 | $0.63 | $0.63 | 705,600 | — | — |
| 1976-02-11 | $0.65 | $0.65 | 388,800 | — | — |
| 1976-02-10 | $0.64 | $0.64 | 2,059,200 | — | — |
| 1976-02-09 | $0.65 | $0.65 | 758,400 | — | — |
| 1976-02-06 | $0.65 | $0.65 | 446,400 | — | — |
| 1976-02-05 | $0.65 | $0.65 | 1,084,800 | — | — |
| 1976-02-04 | $0.66 | $0.66 | 2,179,200 | — | — |
| 1976-02-03 | $0.67 | $0.67 | 988,800 | — | — |
| 1976-02-02 | $0.70 | $0.70 | 2,121,600 | — | — |
| 1976-01-30 | $0.71 | $0.71 | 1,656,000 | — | — |
| 1976-01-29 | $0.69 | $0.69 | 844,800 | — | — |
| 1976-01-28 | $0.68 | $0.68 | 897,600 | — | — |
| 1976-01-27 | $0.69 | $0.69 | 715,200 | — | — |
| 1976-01-26 | $0.72 | $0.72 | 1,555,200 | — | — |
| 1976-01-23 | $0.71 | $0.71 | 556,800 | — | — |
| 1976-01-22 | $0.71 | $0.71 | 1,660,800 | — | — |
| 1976-01-21 | $0.71 | $0.71 | 1,780,800 | — | — |
| 1976-01-20 | $0.70 | $0.70 | 1,886,400 | — | — |
| 1976-01-19 | $0.67 | $0.67 | 1,036,800 | — | — |
| 1976-01-16 | $0.66 | $0.66 | 638,400 | — | — |
| 1976-01-15 | $0.65 | $0.65 | 2,438,400 | — | — |
| 1976-01-14 | $0.63 | $0.63 | 2,616,000 | — | — |
| 1976-01-13 | $0.65 | $0.65 | 2,035,200 | — | — |
| 1976-01-12 | $0.64 | $0.64 | 1,382,400 | — | — |
| 1976-01-09 | $0.62 | $0.62 | 1,996,800 | — | — |
| 1976-01-08 | $0.62 | $0.62 | 1,632,000 | — | — |
| 1976-01-07 | $0.60 | $0.60 | 787,200 | — | — |
| 1976-01-06 | $0.59 | $0.59 | 1,718,400 | — | — |
| 1976-01-05 | $0.57 | $0.57 | 523,200 | — | — |
| 1976-01-02 | $0.55 | $0.55 | 240,000 | — | — |