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 | $16.00 | $16.21 | 12,000 | — | — |
| 1976-12-30 | $16.17 | $16.38 | 66,600 | — | — |
| 1976-12-29 | $16.08 | $16.30 | 13,500 | — | — |
| 1976-12-28 | $16.00 | $16.21 | 41,250 | — | — |
| 1976-12-27 | $15.75 | $15.96 | 9,600 | — | — |
| 1976-12-23 | $15.33 | $15.54 | 8,550 | — | — |
| 1976-12-22 | $15.33 | $15.54 | 22,950 | — | — |
| 1976-12-21 | $15.25 | $15.45 | 12,750 | — | — |
| 1976-12-20 | $15.17 | $15.37 | 16,500 | — | — |
| 1976-12-17 | $15.00 | $15.20 | 4,350 | — | — |
| 1976-12-16 | $14.92 | $15.12 | 21,000 | — | — |
| 1976-12-15 | $14.58 | $14.78 | 9,150 | — | — |
| 1976-12-14 | $15.08 | $15.28 | 29,700 | — | — |
| 1976-12-13 | $15.08 | $15.28 | 8,550 | — | — |
| 1976-12-10 | $15.17 | $15.37 | 12,900 | — | — |
| 1976-12-09 | $15.17 | $15.37 | 9,600 | — | — |
| 1976-12-08 | $15.08 | $15.28 | 12,300 | — | — |
| 1976-12-07 | $15.08 | $15.28 | 11,700 | — | — |
| 1976-12-06 | $15.17 | $15.37 | 17,700 | — | — |
| 1976-12-03 | $15.08 | $15.28 | 16,200 | — | — |
| 1976-12-02 | $14.50 | $14.69 | 13,800 | — | — |
| 1976-12-01 | $14.75 | $14.95 | 12,450 | — | — |
| 1976-11-30 | $14.50 | $14.69 | 4,500 | — | — |
| 1976-11-29 | $14.58 | $14.78 | 8,850 | — | — |
| 1976-11-26 | $14.50 | $14.69 | 15,000 | — | — |
| 1976-11-24 | $14.50 | $14.69 | 12,750 | — | — |
| 1976-11-23 | $14.33 | $14.52 | 52,050 | — | — |
| 1976-11-22 | $14.17 | $14.36 | 8,700 | — | — |
| 1976-11-19 | $14.25 | $14.44 | 8,250 | — | — |
| 1976-11-18 | $14.25 | $14.44 | 7,950 | — | — |
| 1976-11-17 | $14.17 | $14.36 | 182,550 | — | — |
| 1976-11-16 | $14.08 | $14.27 | 750 | — | — |
| 1976-11-15 | $14.00 | $14.19 | 10,650 | — | — |
| 1976-11-12 | $14.08 | $14.27 | 1,350 | — | — |
| 1976-11-11 | $13.92 | $14.10 | 2,250 | — | — |
| 1976-11-10 | $13.92 | $14.10 | 8,700 | — | — |
| 1976-11-09 | $13.67 | $13.85 | 16,200 | — | — |
| 1976-11-08 | $14.25 | $14.44 | 16,950 | — | — |
| 1976-11-05 | $13.92 | $14.10 | 1,500 | — | — |
| 1976-11-04 | $13.83 | $14.02 | 4,500 | — | — |
| 1976-11-03 | $13.50 | $13.68 | 17,400 | — | — |
| 1976-11-01 | $13.50 | $13.68 | 9,750 | — | — |
| 1976-10-29 | $13.42 | $13.60 | 3,450 | — | — |
| 1976-10-28 | $13.33 | $13.51 | 17,250 | — | — |
| 1976-10-27 | $13.75 | $13.93 | 6,600 | — | — |
| 1976-10-26 | $13.83 | $14.02 | 4,350 | — | — |
| 1976-10-25 | $13.75 | $13.93 | 12,300 | — | — |
| 1976-10-22 | $13.83 | $14.02 | 22,200 | — | — |
| 1976-10-21 | $14.17 | $14.36 | 13,050 | — | — |
| 1976-10-20 | $14.50 | $14.69 | 45,900 | — | — |
| 1976-10-19 | $14.42 | $14.61 | 4,200 | — | — |
| 1976-10-18 | $14.67 | $14.86 | 6,450 | — | — |
| 1976-10-15 | $14.83 | $15.03 | 14,100 | — | — |
| 1976-10-14 | $15.25 | $15.45 | 1,200 | — | — |
| 1976-10-13 | $15.25 | $15.45 | 6,750 | — | — |
| 1976-10-12 | $15.42 | $15.62 | 11,700 | — | — |
| 1976-10-11 | $15.33 | $15.54 | 22,500 | — | — |
| 1976-10-08 | $15.33 | $15.54 | 5,400 | — | — |
| 1976-10-07 | $15.25 | $15.45 | 5,100 | — | — |
| 1976-10-06 | $15.25 | $15.45 | 12,450 | — | — |
| 1976-10-05 | $15.33 | $15.54 | 4,950 | — | — |
| 1976-10-04 | $15.25 | $15.45 | 3,600 | — | — |
| 1976-10-01 | $15.25 | $15.45 | 6,600 | — | — |
| 1976-09-30 | $15.17 | $15.37 | 5,550 | — | — |
| 1976-09-29 | $15.17 | $15.37 | 16,200 | — | — |
| 1976-09-28 | $15.17 | $15.37 | 12,600 | — | — |
| 1976-09-27 | $15.25 | $15.45 | 2,700 | — | — |
| 1976-09-24 | $15.17 | $15.37 | 64,350 | — | — |
| 1976-09-23 | $15.25 | $15.45 | 27,900 | — | — |
| 1976-09-22 | $15.17 | $15.37 | 31,200 | — | — |
| 1976-09-21 | $15.00 | $15.20 | 19,200 | — | — |
| 1976-09-20 | $15.00 | $15.20 | 15,600 | — | — |
| 1976-09-17 | $14.83 | $15.03 | 13,650 | — | — |
| 1976-09-16 | $14.58 | $14.78 | 5,550 | — | — |
| 1976-09-15 | $14.50 | $14.69 | 26,250 | — | — |
| 1976-09-14 | $14.58 | $14.78 | 20,400 | — | — |
| 1976-09-13 | $14.83 | $15.03 | 75,750 | — | — |
| 1976-09-10 | $14.83 | $15.03 | 19,050 | — | — |
| 1976-09-09 | $15.00 | $15.20 | 37,500 | — | — |
| 1976-09-08 | $14.92 | $15.12 | 43,200 | — | — |
| 1976-09-07 | $14.50 | $14.69 | 9,750 | — | — |
| 1976-09-03 | $14.08 | $14.27 | 9,750 | — | — |
| 1976-09-02 | $14.08 | $14.27 | 28,350 | — | — |
| 1976-09-01 | $13.92 | $14.10 | 13,200 | — | — |
| 1976-08-31 | $13.83 | $14.02 | 16,650 | — | — |
| 1976-08-30 | $13.58 | $13.76 | 2,700 | — | — |
| 1976-08-27 | $13.67 | $13.85 | 5,700 | — | — |
| 1976-08-26 | $13.58 | $13.76 | 8,250 | — | — |
| 1976-08-25 | $13.67 | $13.85 | 6,000 | — | — |
| 1976-08-24 | $13.67 | $13.85 | 5,100 | — | — |
| 1976-08-23 | $13.67 | $13.85 | 10,800 | — | — |
| 1976-08-20 | $13.50 | $13.68 | 1,650 | — | — |
| 1976-08-19 | $13.58 | $13.76 | 5,700 | — | — |
| 1976-08-18 | $13.58 | $13.76 | 4,200 | — | — |
| 1976-08-17 | $13.58 | $13.76 | 9,750 | — | — |
| 1976-08-16 | $13.42 | $13.60 | 6,450 | — | — |
| 1976-08-13 | $13.42 | $13.60 | 5,850 | — | — |
| 1976-08-12 | $13.42 | $13.60 | 5,700 | — | — |
| 1976-08-11 | $13.25 | $13.43 | 40,950 | — | — |
| 1976-08-10 | $13.33 | $13.51 | 8,250 | — | — |
| 1976-08-09 | $13.42 | $13.60 | 7,050 | — | — |
| 1976-08-06 | $13.33 | $13.51 | 4,050 | — | — |
| 1976-08-05 | $13.33 | $13.51 | 9,750 | — | — |
| 1976-08-04 | $13.25 | $13.43 | 9,900 | — | — |
| 1976-08-03 | $13.33 | $13.51 | 7,050 | — | — |
| 1976-08-02 | $13.58 | $13.76 | 9,300 | — | — |
| 1976-07-30 | $13.42 | $13.60 | 17,850 | — | — |
| 1976-07-29 | $12.92 | $13.09 | 3,900 | — | — |
| 1976-07-28 | $13.00 | $13.17 | 17,700 | — | — |
| 1976-07-27 | $12.75 | $12.92 | 9,450 | — | — |
| 1976-07-26 | $12.92 | $13.09 | 1,800 | — | — |
| 1976-07-23 | $12.75 | $12.92 | 5,850 | — | — |
| 1976-07-22 | $12.83 | $13.00 | 5,100 | — | — |
| 1976-07-21 | $12.75 | $12.92 | 2,550 | — | — |
| 1976-07-20 | $12.75 | $12.92 | 3,450 | — | — |
| 1976-07-19 | $12.75 | $12.92 | 2,550 | — | — |
| 1976-07-16 | $12.75 | $12.92 | 7,500 | — | — |
| 1976-07-15 | $12.75 | $12.92 | 6,300 | — | — |
| 1976-07-14 | $12.92 | $13.09 | 7,950 | — | — |
| 1976-07-13 | $12.75 | $12.92 | 9,600 | — | — |
| 1976-07-12 | $12.83 | $13.00 | 2,850 | — | — |
| 1976-07-09 | $12.75 | $12.92 | 7,500 | — | — |
| 1976-07-08 | $12.83 | $13.00 | 9,900 | — | — |
| 1976-07-07 | $12.83 | $13.00 | 3,600 | — | — |
| 1976-07-06 | $13.00 | $13.17 | 39,000 | — | — |
| 1976-07-02 | $12.92 | $13.09 | 3,900 | — | — |
| 1976-07-01 | $12.83 | $13.00 | 6,900 | — | — |
| 1976-06-30 | $12.83 | $13.00 | 2,100 | — | — |
| 1976-06-29 | $12.58 | $12.75 | 4,200 | — | — |
| 1976-06-28 | $12.58 | $12.75 | 8,550 | — | — |
| 1976-06-25 | $12.42 | $12.58 | 4,200 | — | — |
| 1976-06-24 | $12.25 | $12.41 | 7,200 | — | — |
| 1976-06-23 | $12.50 | $12.67 | 46,800 | — | — |
| 1976-06-22 | $12.25 | $12.41 | 8,700 | — | — |
| 1976-06-21 | $12.42 | $12.58 | 4,800 | — | — |
| 1976-06-18 | $12.42 | $12.58 | 7,800 | — | — |
| 1976-06-17 | $12.50 | $12.67 | 4,500 | — | — |
| 1976-06-16 | $12.67 | $12.84 | 57,600 | — | — |
| 1976-06-15 | $12.67 | $12.84 | 2,850 | — | — |
| 1976-06-14 | $12.50 | $12.67 | 11,250 | — | — |
| 1976-06-11 | $12.83 | $13.00 | 3,750 | — | — |
| 1976-06-10 | $12.83 | $13.00 | 7,350 | — | — |
| 1976-06-09 | $12.83 | $13.00 | 4,200 | — | — |
| 1976-06-08 | $12.67 | $12.84 | 9,750 | — | — |
| 1976-06-07 | $12.50 | $12.67 | 6,450 | — | — |
| 1976-06-04 | $12.17 | $12.33 | 6,300 | — | — |
| 1976-06-03 | $12.00 | $12.16 | 12,300 | — | — |
| 1976-06-02 | $12.17 | $12.33 | 12,600 | — | — |
| 1976-06-01 | $12.17 | $12.33 | 8,100 | — | — |
| 1976-05-28 | $12.42 | $12.58 | 4,500 | — | — |
| 1976-05-27 | $12.42 | $12.58 | 3,600 | — | — |
| 1976-05-26 | $12.58 | $12.75 | 7,500 | — | — |
| 1976-05-25 | $12.58 | $12.75 | 9,450 | — | — |
| 1976-05-24 | $12.42 | $12.58 | 6,600 | — | — |
| 1976-05-21 | $12.83 | $13.00 | 6,450 | — | — |
| 1976-05-20 | $12.83 | $13.00 | 10,350 | — | — |
| 1976-05-19 | $12.67 | $12.84 | 6,600 | — | — |
| 1976-05-18 | $12.58 | $12.75 | 7,350 | — | — |
| 1976-05-17 | $12.50 | $12.67 | 9,300 | — | — |
| 1976-05-14 | $12.67 | $12.84 | 20,400 | — | — |
| 1976-05-13 | $13.00 | $13.17 | 15,300 | — | — |
| 1976-05-12 | $13.08 | $13.26 | 4,650 | — | — |
| 1976-05-11 | $13.17 | $13.34 | 10,050 | — | — |
| 1976-05-10 | $13.17 | $13.34 | 4,350 | — | — |
| 1976-05-07 | $13.00 | $13.17 | 3,300 | — | — |
| 1976-05-06 | $13.00 | $13.17 | 7,950 | — | — |
| 1976-05-05 | $12.83 | $13.00 | 4,650 | — | — |
| 1976-05-04 | $13.08 | $13.26 | 2,700 | — | — |
| 1976-05-03 | $13.00 | $13.17 | 5,550 | — | — |
| 1976-04-30 | $13.17 | $13.34 | 6,750 | — | — |
| 1976-04-29 | $13.00 | $13.17 | 5,400 | — | — |
| 1976-04-28 | $12.83 | $13.00 | 7,200 | — | — |
| 1976-04-27 | $13.08 | $13.26 | 5,100 | — | — |
| 1976-04-26 | $13.17 | $13.34 | 8,850 | — | — |
| 1976-04-23 | $12.92 | $13.09 | 6,000 | — | — |
| 1976-04-22 | $13.00 | $13.17 | 9,000 | — | — |
| 1976-04-21 | $12.83 | $13.00 | 5,100 | — | — |
| 1976-04-20 | $12.83 | $13.00 | 9,450 | — | — |
| 1976-04-19 | $12.75 | $12.92 | 28,050 | — | — |
| 1976-04-15 | $13.08 | $13.26 | 6,600 | — | — |
| 1976-04-14 | $12.83 | $13.00 | 13,200 | — | — |
| 1976-04-13 | $12.92 | $13.09 | 31,500 | — | — |
| 1976-04-12 | $12.67 | $12.84 | 5,400 | — | — |
| 1976-04-09 | $12.75 | $12.92 | 9,000 | — | — |
| 1976-04-08 | $12.92 | $13.09 | 3,750 | — | — |
| 1976-04-07 | $12.92 | $13.09 | 3,300 | — | — |
| 1976-04-06 | $12.92 | $13.09 | 14,700 | — | — |
| 1976-04-05 | $13.00 | $13.17 | 7,200 | — | — |
| 1976-04-02 | $12.92 | $13.09 | 24,150 | — | — |
| 1976-04-01 | $12.92 | $13.09 | 7,050 | — | — |
| 1976-03-31 | $13.08 | $13.26 | 12,450 | — | — |
| 1976-03-30 | $13.00 | $13.17 | 8,400 | — | — |
| 1976-03-29 | $12.92 | $13.09 | 4,350 | — | — |
| 1976-03-26 | $12.83 | $13.00 | 5,700 | — | — |
| 1976-03-25 | $12.92 | $13.09 | 22,350 | — | — |
| 1976-03-24 | $12.83 | $13.00 | 7,950 | — | — |
| 1976-03-23 | $12.83 | $13.00 | 43,350 | — | — |
| 1976-03-22 | $12.67 | $12.84 | 9,450 | — | — |
| 1976-03-19 | $12.67 | $12.84 | 3,150 | — | — |
| 1976-03-18 | $12.67 | $12.84 | 18,750 | — | — |
| 1976-03-17 | $12.75 | $12.92 | 14,250 | — | — |
| 1976-03-16 | $12.75 | $12.92 | 4,200 | — | — |
| 1976-03-15 | $12.75 | $12.92 | 8,250 | — | — |
| 1976-03-12 | $12.83 | $13.00 | 17,400 | — | — |
| 1976-03-11 | $12.50 | $12.67 | 8,400 | — | — |
| 1976-03-10 | $12.75 | $12.92 | 7,350 | — | — |
| 1976-03-09 | $12.67 | $12.84 | 5,550 | — | — |
| 1976-03-08 | $12.75 | $12.92 | 21,150 | — | — |
| 1976-03-05 | $12.92 | $13.09 | 7,200 | — | — |
| 1976-03-04 | $12.75 | $12.92 | 4,950 | — | — |
| 1976-03-03 | $12.83 | $13.00 | 15,150 | — | — |
| 1976-03-02 | $13.00 | $13.17 | 27,000 | — | — |
| 1976-03-01 | $12.75 | $12.92 | 15,750 | — | — |
| 1976-02-27 | $12.92 | $13.09 | 26,700 | — | — |
| 1976-02-26 | $13.25 | $13.43 | 12,000 | — | — |
| 1976-02-25 | $13.25 | $13.43 | 21,300 | — | — |
| 1976-02-24 | $13.33 | $13.51 | 15,150 | — | — |
| 1976-02-23 | $13.25 | $13.43 | 28,650 | — | — |
| 1976-02-20 | $13.25 | $13.43 | 24,600 | — | — |
| 1976-02-19 | $13.25 | $13.43 | 18,000 | — | — |
| 1976-02-18 | $13.25 | $13.43 | 5,400 | — | — |
| 1976-02-17 | $13.25 | $13.43 | 14,250 | — | — |
| 1976-02-13 | $13.33 | $13.51 | 4,800 | — | — |
| 1976-02-12 | $13.33 | $13.51 | 3,900 | — | — |
| 1976-02-11 | $13.50 | $13.68 | 5,700 | — | — |
| 1976-02-10 | $13.42 | $13.60 | 13,500 | — | — |
| 1976-02-09 | $13.50 | $13.68 | 5,400 | — | — |
| 1976-02-06 | $13.25 | $13.43 | 8,550 | — | — |
| 1976-02-05 | $13.50 | $13.68 | 17,400 | — | — |
| 1976-02-04 | $13.33 | $13.51 | 15,600 | — | — |
| 1976-02-03 | $13.58 | $13.76 | 8,100 | — | — |
| 1976-02-02 | $13.67 | $13.85 | 51,000 | — | — |
| 1976-01-30 | $13.17 | $13.34 | 12,300 | — | — |
| 1976-01-29 | $12.83 | $13.00 | 14,100 | — | — |
| 1976-01-28 | $13.42 | $13.60 | 9,300 | — | — |
| 1976-01-27 | $13.42 | $13.60 | 10,350 | — | — |
| 1976-01-26 | $13.50 | $13.68 | 9,000 | — | — |
| 1976-01-23 | $13.25 | $13.43 | 7,500 | — | — |
| 1976-01-22 | $13.25 | $13.43 | 4,500 | — | — |
| 1976-01-21 | $13.33 | $13.51 | 10,800 | — | — |
| 1976-01-20 | $13.25 | $13.43 | 14,550 | — | — |
| 1976-01-19 | $13.08 | $13.26 | 8,250 | — | — |
| 1976-01-16 | $13.00 | $13.17 | 14,850 | — | — |
| 1976-01-15 | $13.00 | $13.17 | 10,500 | — | — |
| 1976-01-14 | $13.25 | $13.43 | 4,500 | — | — |
| 1976-01-13 | $13.08 | $13.26 | 13,650 | — | — |
| 1976-01-12 | $13.17 | $13.34 | 7,500 | — | — |
| 1976-01-09 | $13.08 | $13.26 | 22,500 | — | — |
| 1976-01-08 | $13.00 | $13.17 | 12,600 | — | — |
| 1976-01-07 | $13.17 | $13.34 | 16,050 | — | — |
| 1976-01-06 | $13.33 | $13.51 | 20,700 | — | — |
| 1976-01-05 | $13.17 | $13.34 | 7,650 | — | — |
| 1976-01-02 | $12.67 | $12.84 | 6,450 | — | — |