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 | $9.48 | $9.48 | 5,029 | — | — |
| 1976-12-30 | $9.48 | $9.48 | 7,823 | — | — |
| 1976-12-29 | $9.48 | $9.48 | 34,087 | — | — |
| 1976-12-28 | $9.48 | $9.48 | 19,558 | — | — |
| 1976-12-27 | $9.48 | $9.48 | 6,147 | — | — |
| 1976-12-23 | $9.40 | $9.40 | 63,703 | — | — |
| 1976-12-22 | $9.46 | $9.46 | 60,909 | — | — |
| 1976-12-21 | $9.44 | $9.44 | 15,646 | — | — |
| 1976-12-20 | $9.42 | $9.42 | 17,882 | — | — |
| 1976-12-17 | $9.48 | $9.48 | 35,763 | — | — |
| 1976-12-16 | $9.48 | $9.48 | 25,705 | — | — |
| 1976-12-15 | $9.46 | $9.46 | 11,176 | — | — |
| 1976-12-14 | $9.40 | $9.40 | 50,851 | — | — |
| 1976-12-13 | $9.17 | $9.17 | 25,146 | — | — |
| 1976-12-10 | $9.04 | $9.04 | 28,499 | — | — |
| 1976-12-09 | $8.99 | $8.99 | 100,025 | — | — |
| 1976-12-08 | $8.95 | $8.95 | 16,764 | — | — |
| 1976-12-07 | $8.84 | $8.84 | 34,087 | — | — |
| 1976-12-06 | $8.77 | $8.77 | 23,470 | — | — |
| 1976-12-03 | $8.68 | $8.68 | 31,293 | — | — |
| 1976-12-02 | $8.77 | $8.77 | 39,675 | — | — |
| 1976-12-01 | $8.84 | $8.84 | 24,028 | — | — |
| 1976-11-30 | $8.90 | $8.90 | 10,617 | — | — |
| 1976-11-29 | $8.86 | $8.86 | 18,999 | — | — |
| 1976-11-26 | $8.86 | $8.86 | 12,852 | — | — |
| 1976-11-24 | $8.93 | $8.93 | 15,088 | — | — |
| 1976-11-23 | $8.95 | $8.95 | 5,029 | — | — |
| 1976-11-22 | $8.95 | $8.95 | 31,852 | — | — |
| 1976-11-19 | $8.93 | $8.93 | 24,587 | — | — |
| 1976-11-18 | $8.95 | $8.95 | 77,673 | — | — |
| 1976-11-17 | $8.93 | $8.93 | 11,176 | — | — |
| 1976-11-16 | $8.93 | $8.93 | 22,352 | — | — |
| 1976-11-15 | $8.88 | $8.88 | 10,617 | — | — |
| 1976-11-12 | $8.97 | $8.97 | 59,792 | — | — |
| 1976-11-11 | $8.93 | $8.93 | 20,117 | — | — |
| 1976-11-10 | $8.88 | $8.88 | 17,323 | — | — |
| 1976-11-09 | $8.88 | $8.88 | 32,969 | — | — |
| 1976-11-08 | $8.88 | $8.88 | 18,999 | — | — |
| 1976-11-05 | $8.95 | $8.95 | 6,706 | — | — |
| 1976-11-04 | $8.99 | $8.99 | 58,115 | — | — |
| 1976-11-03 | $8.95 | $8.95 | 10,058 | — | — |
| 1976-11-01 | $9.04 | $9.04 | 104,496 | — | — |
| 1976-10-29 | $8.97 | $8.97 | 93,320 | — | — |
| 1976-10-28 | $9.17 | $9.17 | 196,139 | — | — |
| 1976-10-27 | $9.48 | $9.48 | 15,088 | — | — |
| 1976-10-26 | $9.48 | $9.48 | 30,175 | — | — |
| 1976-10-25 | $9.46 | $9.46 | 11,735 | — | — |
| 1976-10-22 | $9.42 | $9.42 | 82,702 | — | — |
| 1976-10-21 | $9.37 | $9.37 | 6,706 | — | — |
| 1976-10-20 | $9.40 | $9.40 | 16,764 | — | — |
| 1976-10-19 | $9.33 | $9.33 | 53,086 | — | — |
| 1976-10-18 | $9.35 | $9.35 | 7,823 | — | — |
| 1976-10-15 | $9.42 | $9.42 | 55,321 | — | — |
| 1976-10-14 | $9.40 | $9.40 | 51,968 | — | — |
| 1976-10-13 | $9.48 | $9.48 | 115,672 | — | — |
| 1976-10-12 | $9.48 | $9.48 | 25,146 | — | — |
| 1976-10-11 | $9.46 | $9.46 | 31,852 | — | — |
| 1976-10-08 | $9.55 | $9.55 | 25,705 | — | — |
| 1976-10-07 | $9.46 | $9.46 | 50,851 | — | — |
| 1976-10-06 | $9.48 | $9.48 | 20,676 | — | — |
| 1976-10-05 | $9.48 | $9.48 | 54,204 | — | — |
| 1976-10-04 | $9.66 | $9.66 | 71,526 | — | — |
| 1976-10-01 | $9.75 | $9.75 | 11,176 | — | — |
| 1976-09-30 | $9.82 | $9.82 | 21,793 | — | — |
| 1976-09-29 | $9.89 | $9.89 | 20,117 | — | — |
| 1976-09-28 | $10.02 | $10.02 | 44,145 | — | — |
| 1976-09-27 | $10.07 | $10.07 | 29,616 | — | — |
| 1976-09-24 | $9.95 | $9.95 | 17,882 | — | — |
| 1976-09-23 | $9.98 | $9.98 | 37,998 | — | — |
| 1976-09-22 | $9.98 | $9.98 | 69,850 | — | — |
| 1976-09-21 | $9.98 | $9.98 | 263,754 | — | — |
| 1976-09-20 | $9.93 | $9.93 | 23,470 | — | — |
| 1976-09-17 | $10.00 | $10.00 | 54,762 | — | — |
| 1976-09-16 | $9.98 | $9.98 | 37,440 | — | — |
| 1976-09-15 | $9.93 | $9.93 | 41,910 | — | — |
| 1976-09-14 | $9.93 | $9.93 | 59,233 | — | — |
| 1976-09-13 | $9.93 | $9.93 | 27,940 | — | — |
| 1976-09-10 | $9.89 | $9.89 | 20,117 | — | — |
| 1976-09-09 | $9.89 | $9.89 | 10,058 | — | — |
| 1976-09-08 | $9.98 | $9.98 | 99,466 | — | — |
| 1976-09-07 | $9.95 | $9.95 | 4,470 | — | — |
| 1976-09-03 | $9.93 | $9.93 | 7,823 | — | — |
| 1976-09-02 | $9.89 | $9.89 | 39,116 | — | — |
| 1976-09-01 | $9.66 | $9.66 | 50,292 | — | — |
| 1976-08-31 | $9.57 | $9.57 | 32,969 | — | — |
| 1976-08-30 | $9.51 | $9.51 | 6,706 | — | — |
| 1976-08-27 | $9.53 | $9.53 | 15,646 | — | — |
| 1976-08-26 | $9.64 | $9.64 | 12,852 | — | — |
| 1976-08-25 | $9.75 | $9.75 | 31,852 | — | — |
| 1976-08-24 | $9.66 | $9.66 | 51,968 | — | — |
| 1976-08-23 | $9.80 | $9.80 | 63,144 | — | — |
| 1976-08-20 | $10.02 | $10.02 | 18,440 | — | — |
| 1976-08-19 | $10.11 | $10.11 | 29,616 | — | — |
| 1976-08-18 | $10.20 | $10.20 | 58,674 | — | — |
| 1976-08-17 | $10.27 | $10.27 | 46,939 | — | — |
| 1976-08-16 | $10.13 | $10.13 | 15,646 | — | — |
| 1976-08-13 | $10.25 | $10.25 | 1,676 | — | — |
| 1976-08-12 | $10.29 | $10.29 | 84,379 | — | — |
| 1976-08-11 | $10.13 | $10.13 | 17,323 | — | — |
| 1976-08-10 | $10.18 | $10.18 | 20,117 | — | — |
| 1976-08-09 | $10.22 | $10.22 | 8,382 | — | — |
| 1976-08-06 | $10.29 | $10.29 | 30,175 | — | — |
| 1976-08-05 | $10.27 | $10.27 | 30,175 | — | — |
| 1976-08-04 | $10.20 | $10.20 | 44,145 | — | — |
| 1976-08-03 | $10.07 | $10.07 | 17,882 | — | — |
| 1976-08-02 | $10.02 | $10.02 | 8,941 | — | — |
| 1976-07-30 | $10.07 | $10.07 | 23,470 | — | — |
| 1976-07-29 | $10.09 | $10.09 | 60,909 | — | — |
| 1976-07-28 | $10.20 | $10.20 | 69,850 | — | — |
| 1976-07-27 | $10.42 | $10.42 | 24,587 | — | — |
| 1976-07-26 | $10.36 | $10.36 | 20,676 | — | — |
| 1976-07-23 | $10.31 | $10.31 | 15,646 | — | — |
| 1976-07-22 | $10.20 | $10.20 | 38,557 | — | — |
| 1976-07-21 | $10.25 | $10.25 | 21,234 | — | — |
| 1976-07-20 | $10.09 | $10.09 | 21,793 | — | — |
| 1976-07-19 | $10.09 | $10.09 | 50,292 | — | — |
| 1976-07-16 | $10.20 | $10.20 | 50,292 | — | — |
| 1976-07-15 | $10.20 | $10.20 | 73,203 | — | — |
| 1976-07-14 | $10.09 | $10.09 | 59,792 | — | — |
| 1976-07-13 | $10.22 | $10.22 | 150,317 | — | — |
| 1976-07-12 | $10.02 | $10.02 | 19,558 | — | — |
| 1976-07-09 | $9.80 | $9.80 | 41,910 | — | — |
| 1976-07-08 | $9.89 | $9.89 | 25,705 | — | — |
| 1976-07-07 | $9.84 | $9.84 | 18,999 | — | — |
| 1976-07-06 | $9.89 | $9.89 | 30,734 | — | — |
| 1976-07-02 | $10.02 | $10.02 | 316,840 | — | — |
| 1976-07-01 | $10.25 | $10.25 | 43,586 | — | — |
| 1976-06-30 | $10.29 | $10.29 | 165,405 | — | — |
| 1976-06-29 | $10.54 | $10.54 | 218,491 | — | — |
| 1976-06-28 | $10.45 | $10.45 | 239,725 | — | — |
| 1976-06-25 | $10.20 | $10.20 | 69,291 | — | — |
| 1976-06-24 | $10.07 | $10.07 | 59,233 | — | — |
| 1976-06-23 | $9.75 | $9.75 | 60,350 | — | — |
| 1976-06-22 | $9.78 | $9.78 | 100,025 | — | — |
| 1976-06-21 | $9.57 | $9.57 | 50,851 | — | — |
| 1976-06-18 | $9.35 | $9.35 | 68,732 | — | — |
| 1976-06-17 | $8.99 | $8.99 | 37,998 | — | — |
| 1976-06-16 | $9.04 | $9.04 | 29,616 | — | — |
| 1976-06-15 | $8.86 | $8.86 | 58,674 | — | — |
| 1976-06-14 | $8.68 | $8.68 | 36,322 | — | — |
| 1976-06-11 | $8.48 | $8.48 | 25,146 | — | — |
| 1976-06-10 | $8.32 | $8.32 | 7,264 | — | — |
| 1976-06-09 | $8.32 | $8.32 | 21,234 | — | — |
| 1976-06-08 | $8.48 | $8.48 | 16,205 | — | — |
| 1976-06-07 | $8.48 | $8.48 | 16,205 | — | — |
| 1976-06-04 | $8.59 | $8.59 | 48,057 | — | — |
| 1976-06-03 | $8.68 | $8.68 | 18,440 | — | — |
| 1976-06-02 | $8.68 | $8.68 | 3,912 | — | — |
| 1976-06-01 | $8.72 | $8.72 | 25,146 | — | — |
| 1976-05-28 | $8.68 | $8.68 | 13,411 | — | — |
| 1976-05-27 | $8.57 | $8.57 | 18,999 | — | — |
| 1976-05-26 | $8.48 | $8.48 | 4,470 | — | — |
| 1976-05-25 | $8.52 | $8.52 | 23,470 | — | — |
| 1976-05-24 | $8.66 | $8.66 | 17,882 | — | — |
| 1976-05-21 | $8.79 | $8.79 | 6,147 | — | — |
| 1976-05-20 | $8.84 | $8.84 | 13,411 | — | — |
| 1976-05-19 | $8.90 | $8.90 | 35,204 | — | — |
| 1976-05-18 | $8.95 | $8.95 | 303,428 | — | — |
| 1976-05-17 | $8.81 | $8.81 | 33,528 | — | — |
| 1976-05-14 | $8.84 | $8.84 | 54,204 | — | — |
| 1976-05-13 | $8.93 | $8.93 | 141,935 | — | — |
| 1976-05-12 | $8.77 | $8.77 | 17,882 | — | — |
| 1976-05-11 | $8.70 | $8.70 | 15,088 | — | — |
| 1976-05-10 | $8.59 | $8.59 | 62,586 | — | — |
| 1976-05-07 | $8.39 | $8.39 | 21,234 | — | — |
| 1976-05-06 | $8.30 | $8.30 | 20,117 | — | — |
| 1976-05-05 | $8.25 | $8.25 | 12,852 | — | — |
| 1976-05-04 | $8.25 | $8.25 | 12,294 | — | — |
| 1976-05-03 | $8.23 | $8.23 | 10,058 | — | — |
| 1976-04-30 | $8.34 | $8.34 | 8,382 | — | — |
| 1976-04-29 | $8.39 | $8.39 | 20,676 | — | — |
| 1976-04-28 | $8.25 | $8.25 | 21,234 | — | — |
| 1976-04-27 | $8.28 | $8.28 | 18,440 | — | — |
| 1976-04-26 | $8.30 | $8.30 | 8,382 | — | — |
| 1976-04-23 | $8.28 | $8.28 | 18,440 | — | — |
| 1976-04-22 | $8.39 | $8.39 | 22,352 | — | — |
| 1976-04-21 | $8.41 | $8.41 | 41,910 | — | — |
| 1976-04-20 | $8.23 | $8.23 | 107,290 | — | — |
| 1976-04-19 | $8.12 | $8.12 | 22,352 | — | — |
| 1976-04-15 | $8.14 | $8.14 | 205,638 | — | — |
| 1976-04-14 | $8.16 | $8.16 | 205,638 | — | — |
| 1976-04-13 | $8.14 | $8.14 | 32,410 | — | — |
| 1976-04-12 | $8.05 | $8.05 | 24,028 | — | — |
| 1976-04-09 | $8.23 | $8.23 | 45,822 | — | — |
| 1976-04-08 | $8.55 | $8.55 | 20,117 | — | — |
| 1976-04-07 | $8.68 | $8.68 | 16,764 | — | — |
| 1976-04-06 | $8.68 | $8.68 | 16,764 | — | — |
| 1976-04-05 | $8.68 | $8.68 | 84,379 | — | — |
| 1976-04-02 | $8.72 | $8.72 | 25,146 | — | — |
| 1976-04-01 | $8.75 | $8.75 | 26,264 | — | — |
| 1976-03-31 | $8.77 | $8.77 | 26,822 | — | — |
| 1976-03-30 | $8.70 | $8.70 | 29,058 | — | — |
| 1976-03-29 | $8.70 | $8.70 | 27,940 | — | — |
| 1976-03-26 | $8.77 | $8.77 | 32,410 | — | — |
| 1976-03-25 | $8.84 | $8.84 | 170,434 | — | — |
| 1976-03-24 | $8.86 | $8.86 | 84,379 | — | — |
| 1976-03-23 | $9.13 | $9.13 | 74,320 | — | — |
| 1976-03-22 | $9.26 | $9.26 | 37,998 | — | — |
| 1976-03-19 | $9.35 | $9.35 | 37,440 | — | — |
| 1976-03-18 | $9.42 | $9.42 | 96,114 | — | — |
| 1976-03-17 | $9.48 | $9.48 | 40,792 | — | — |
| 1976-03-16 | $9.48 | $9.48 | 67,056 | — | — |
| 1976-03-15 | $9.44 | $9.44 | 39,675 | — | — |
| 1976-03-12 | $9.48 | $9.48 | 35,204 | — | — |
| 1976-03-11 | $9.51 | $9.51 | 59,233 | — | — |
| 1976-03-10 | $9.44 | $9.44 | 54,204 | — | — |
| 1976-03-09 | $9.37 | $9.37 | 78,232 | — | — |
| 1976-03-08 | $9.40 | $9.40 | 29,058 | — | — |
| 1976-03-05 | $9.46 | $9.46 | 51,968 | — | — |
| 1976-03-04 | $9.40 | $9.40 | 27,381 | — | — |
| 1976-03-03 | $9.35 | $9.35 | 82,144 | — | — |
| 1976-03-02 | $9.53 | $9.53 | 108,966 | — | — |
| 1976-03-01 | $9.44 | $9.44 | 86,614 | — | — |
| 1976-02-27 | $9.53 | $9.53 | 82,144 | — | — |
| 1976-02-26 | $9.55 | $9.55 | 53,645 | — | — |
| 1976-02-25 | $9.53 | $9.53 | 53,086 | — | — |
| 1976-02-24 | $9.53 | $9.53 | 44,145 | — | — |
| 1976-02-23 | $9.51 | $9.51 | 58,674 | — | — |
| 1976-02-20 | $9.42 | $9.42 | 81,026 | — | — |
| 1976-02-19 | $9.17 | $9.17 | 68,732 | — | — |
| 1976-02-18 | $9.01 | $9.01 | 50,292 | — | — |
| 1976-02-17 | $8.88 | $8.88 | 72,085 | — | — |
| 1976-02-13 | $8.86 | $8.86 | 49,174 | — | — |
| 1976-02-12 | $8.88 | $8.88 | 60,909 | — | — |
| 1976-02-11 | $8.93 | $8.93 | 269,900 | — | — |
| 1976-02-10 | $8.75 | $8.75 | 38,557 | — | — |
| 1976-02-09 | $8.68 | $8.68 | 252,019 | — | — |
| 1976-02-06 | $8.55 | $8.55 | 79,350 | — | — |
| 1976-02-05 | $8.59 | $8.59 | 102,260 | — | — |
| 1976-02-04 | $8.63 | $8.63 | 97,231 | — | — |
| 1976-02-03 | $8.48 | $8.48 | 67,056 | — | — |
| 1976-02-02 | $8.39 | $8.39 | 39,116 | — | — |
| 1976-01-30 | $8.32 | $8.32 | 71,526 | — | — |
| 1976-01-29 | $8.34 | $8.34 | 86,614 | — | — |
| 1976-01-28 | $8.23 | $8.23 | 62,586 | — | — |
| 1976-01-27 | $8.28 | $8.28 | 101,143 | — | — |
| 1976-01-26 | $8.14 | $8.14 | 49,174 | — | — |
| 1976-01-23 | $7.96 | $7.96 | 78,232 | — | — |
| 1976-01-22 | $7.87 | $7.87 | 25,705 | — | — |
| 1976-01-21 | $7.87 | $7.87 | 144,170 | — | — |
| 1976-01-20 | $7.87 | $7.87 | 47,498 | — | — |
| 1976-01-19 | $7.96 | $7.96 | 48,616 | — | — |
| 1976-01-16 | $7.94 | $7.94 | 145,847 | — | — |
| 1976-01-15 | $7.70 | $7.70 | 124,612 | — | — |
| 1976-01-14 | $7.78 | $7.78 | 75,438 | — | — |
| 1976-01-13 | $7.31 | $7.31 | 76,556 | — | — |
| 1976-01-12 | $7.25 | $7.25 | 53,645 | — | — |
| 1976-01-09 | $7.11 | $7.11 | 54,204 | — | — |
| 1976-01-08 | $7.11 | $7.11 | 62,586 | — | — |
| 1976-01-07 | $6.98 | $6.98 | 105,054 | — | — |
| 1976-01-06 | $6.78 | $6.78 | 61,468 | — | — |
| 1976-01-05 | $6.69 | $6.69 | 48,057 | — | — |
| 1976-01-02 | $6.58 | $6.58 | 13,970 | — | — |