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
- 1972-06-01 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 | $305.42 | $305.42 | 6,510 | — | — |
| 1976-12-30 | $303.75 | $303.75 | 8,820 | — | — |
| 1976-12-29 | $302.92 | $302.92 | 6,090 | — | — |
| 1976-12-28 | $301.67 | $301.67 | 11,160 | — | — |
| 1976-12-27 | $304.17 | $304.17 | 12,540 | — | — |
| 1976-12-23 | $296.67 | $296.67 | 10,980 | — | — |
| 1976-12-22 | $295.00 | $295.00 | 15,690 | — | — |
| 1976-12-21 | $290.83 | $290.83 | 18,030 | — | — |
| 1976-12-20 | $286.25 | $286.25 | 10,740 | — | — |
| 1976-12-17 | $287.08 | $287.08 | 20,610 | — | — |
| 1976-12-16 | $291.67 | $291.67 | 23,850 | — | — |
| 1976-12-15 | $291.25 | $291.25 | 10,860 | — | — |
| 1976-12-14 | $289.58 | $289.58 | 12,960 | — | — |
| 1976-12-13 | $284.17 | $284.17 | 21,390 | — | — |
| 1976-12-10 | $292.92 | $292.92 | 18,150 | — | — |
| 1976-12-09 | $296.67 | $296.67 | 13,950 | — | — |
| 1976-12-08 | $295.83 | $295.83 | 16,620 | — | — |
| 1976-12-07 | $299.17 | $299.17 | 9,690 | — | — |
| 1976-12-06 | $302.08 | $302.08 | 7,290 | — | — |
| 1976-12-03 | $302.50 | $302.50 | 8,220 | — | — |
| 1976-12-02 | $303.75 | $303.75 | 11,310 | — | — |
| 1976-12-01 | $301.25 | $301.25 | 9,360 | — | — |
| 1976-11-30 | $301.25 | $301.25 | 11,250 | — | — |
| 1976-11-29 | $304.58 | $304.58 | 5,550 | — | — |
| 1976-11-26 | $307.50 | $307.50 | 7,290 | — | — |
| 1976-11-24 | $303.33 | $303.33 | 8,580 | — | — |
| 1976-11-23 | $304.17 | $304.17 | 6,930 | — | — |
| 1976-11-22 | $305.83 | $305.83 | 9,390 | — | — |
| 1976-11-19 | $304.58 | $304.58 | 9,390 | — | — |
| 1976-11-18 | $305.83 | $305.83 | 13,830 | — | — |
| 1976-11-17 | $299.58 | $299.58 | 16,260 | — | — |
| 1976-11-16 | $301.25 | $301.25 | 21,060 | — | — |
| 1976-11-15 | $300.00 | $300.00 | 5,400 | — | — |
| 1976-11-12 | $293.75 | $293.75 | 11,670 | — | — |
| 1976-11-11 | $290.83 | $290.83 | 6,300 | — | — |
| 1976-11-10 | $285.00 | $285.00 | 13,560 | — | — |
| 1976-11-09 | $282.50 | $282.50 | 26,430 | — | — |
| 1976-11-08 | $288.33 | $288.33 | 11,820 | — | — |
| 1976-11-05 | $292.08 | $292.08 | 9,780 | — | — |
| 1976-11-04 | $297.50 | $297.50 | 8,040 | — | — |
| 1976-11-03 | $298.75 | $298.75 | 14,880 | — | — |
| 1976-11-01 | $299.58 | $299.58 | 10,620 | — | — |
| 1976-10-29 | $304.58 | $304.58 | 13,980 | — | — |
| 1976-10-28 | $300.83 | $300.83 | 14,820 | — | — |
| 1976-10-27 | $306.25 | $306.25 | 16,050 | — | — |
| 1976-10-26 | $301.25 | $301.25 | 13,230 | — | — |
| 1976-10-25 | $295.83 | $295.83 | 19,110 | — | — |
| 1976-10-22 | $292.50 | $292.50 | 13,050 | — | — |
| 1976-10-21 | $290.83 | $290.83 | 9,690 | — | — |
| 1976-10-20 | $298.75 | $298.75 | 13,530 | — | — |
| 1976-10-19 | $297.92 | $297.92 | 16,020 | — | — |
| 1976-10-18 | $295.83 | $295.83 | 22,830 | — | — |
| 1976-10-15 | $298.33 | $298.33 | 24,420 | — | — |
| 1976-10-14 | $290.42 | $290.42 | 19,500 | — | — |
| 1976-10-13 | $293.33 | $293.33 | 20,070 | — | — |
| 1976-10-12 | $290.42 | $290.42 | 13,620 | — | — |
| 1976-10-11 | $288.33 | $288.33 | 14,040 | — | — |
| 1976-10-08 | $288.33 | $288.33 | 13,950 | — | — |
| 1976-10-07 | $295.83 | $295.83 | 16,980 | — | — |
| 1976-10-06 | $294.17 | $294.17 | 29,640 | — | — |
| 1976-10-05 | $295.42 | $295.42 | 11,490 | — | — |
| 1976-10-04 | $295.83 | $295.83 | 20,460 | — | — |
| 1976-10-01 | $302.50 | $302.50 | 13,440 | — | — |
| 1976-09-30 | $307.08 | $307.08 | 13,350 | — | — |
| 1976-09-29 | $309.17 | $309.17 | 11,790 | — | — |
| 1976-09-28 | $314.58 | $314.58 | 17,820 | — | — |
| 1976-09-27 | $319.58 | $319.58 | 16,020 | — | — |
| 1976-09-24 | $316.67 | $316.67 | 11,460 | — | — |
| 1976-09-23 | $316.25 | $316.25 | 14,700 | — | — |
| 1976-09-22 | $318.33 | $318.33 | 28,200 | — | — |
| 1976-09-21 | $320.83 | $320.83 | 30,570 | — | — |
| 1976-09-20 | $313.33 | $313.33 | 16,980 | — | — |
| 1976-09-17 | $312.92 | $312.92 | 25,560 | — | — |
| 1976-09-16 | $307.50 | $307.50 | 17,190 | — | — |
| 1976-09-15 | $303.33 | $303.33 | 8,670 | — | — |
| 1976-09-14 | $302.50 | $302.50 | 8,520 | — | — |
| 1976-09-13 | $303.33 | $303.33 | 10,920 | — | — |
| 1976-09-10 | $309.17 | $309.17 | 7,380 | — | — |
| 1976-09-09 | $310.00 | $310.00 | 14,040 | — | — |
| 1976-09-08 | $312.50 | $312.50 | 13,350 | — | — |
| 1976-09-07 | $314.17 | $314.17 | 11,970 | — | — |
| 1976-09-03 | $310.00 | $310.00 | 12,030 | — | — |
| 1976-09-02 | $308.33 | $308.33 | 16,620 | — | — |
| 1976-09-01 | $312.92 | $312.92 | 14,250 | — | — |
| 1976-08-31 | $306.25 | $306.25 | 25,380 | — | — |
| 1976-08-30 | $304.17 | $304.17 | 4,650 | — | — |
| 1976-08-27 | $302.50 | $302.50 | 10,380 | — | — |
| 1976-08-26 | $300.00 | $300.00 | 17,280 | — | — |
| 1976-08-25 | $306.25 | $306.25 | 17,250 | — | — |
| 1976-08-24 | $299.58 | $299.58 | 23,850 | — | — |
| 1976-08-23 | $302.50 | $302.50 | 20,520 | — | — |
| 1976-08-20 | $296.25 | $296.25 | 22,800 | — | — |
| 1976-08-19 | $299.17 | $299.17 | 23,850 | — | — |
| 1976-08-18 | $297.50 | $297.50 | 47,070 | — | — |
| 1976-08-17 | $309.58 | $309.58 | 41,970 | — | — |
| 1976-08-16 | $304.17 | $304.17 | 20,760 | — | — |
| 1976-08-13 | $317.08 | $317.08 | 21,570 | — | — |
| 1976-08-12 | $318.33 | $318.33 | 24,120 | — | — |
| 1976-08-11 | $318.33 | $318.33 | 35,220 | — | — |
| 1976-08-10 | $322.50 | $322.50 | 12,990 | — | — |
| 1976-08-09 | $317.50 | $317.50 | 15,600 | — | — |
| 1976-08-06 | $317.08 | $317.08 | 14,220 | — | — |
| 1976-08-05 | $315.42 | $315.42 | 15,420 | — | — |
| 1976-08-04 | $317.50 | $317.50 | 19,650 | — | — |
| 1976-08-03 | $316.25 | $316.25 | 15,150 | — | — |
| 1976-08-02 | $315.00 | $315.00 | 14,910 | — | — |
| 1976-07-30 | $317.92 | $317.92 | 17,280 | — | — |
| 1976-07-29 | $315.42 | $315.42 | 34,560 | — | — |
| 1976-07-28 | $319.17 | $319.17 | 16,800 | — | — |
| 1976-07-27 | $322.92 | $322.92 | 15,000 | — | — |
| 1976-07-26 | $330.00 | $330.00 | 6,600 | — | — |
| 1976-07-23 | $333.33 | $333.33 | 14,340 | — | — |
| 1976-07-22 | $336.67 | $336.67 | 28,380 | — | — |
| 1976-07-21 | $337.50 | $337.50 | 12,540 | — | — |
| 1976-07-20 | $334.58 | $334.58 | 19,020 | — | — |
| 1976-07-19 | $335.00 | $335.00 | 12,510 | — | — |
| 1976-07-16 | $339.17 | $339.17 | 34,890 | — | — |
| 1976-07-15 | $339.58 | $339.58 | 12,810 | — | — |
| 1976-07-14 | $346.67 | $346.67 | 11,280 | — | — |
| 1976-07-13 | $345.83 | $345.83 | 13,800 | — | — |
| 1976-07-12 | $344.58 | $344.58 | 13,050 | — | — |
| 1976-07-09 | $340.00 | $340.00 | 7,950 | — | — |
| 1976-07-08 | $335.42 | $335.42 | 19,170 | — | — |
| 1976-07-07 | $338.75 | $338.75 | 8,340 | — | — |
| 1976-07-06 | $339.17 | $339.17 | 6,240 | — | — |
| 1976-07-02 | $345.42 | $345.42 | 6,390 | — | — |
| 1976-07-01 | $342.92 | $342.92 | 9,120 | — | — |
| 1976-06-30 | $346.67 | $346.67 | 10,830 | — | — |
| 1976-06-29 | $346.67 | $346.67 | 16,740 | — | — |
| 1976-06-28 | $341.67 | $341.67 | 8,280 | — | — |
| 1976-06-25 | $340.42 | $340.42 | 6,270 | — | — |
| 1976-06-24 | $340.00 | $340.00 | 10,260 | — | — |
| 1976-06-23 | $336.67 | $336.67 | 15,930 | — | — |
| 1976-06-22 | $336.67 | $336.67 | 16,410 | — | — |
| 1976-06-21 | $349.17 | $349.17 | 14,190 | — | — |
| 1976-06-18 | $345.00 | $345.00 | 14,400 | — | — |
| 1976-06-17 | $341.67 | $341.67 | 24,240 | — | — |
| 1976-06-16 | $332.92 | $332.92 | 13,230 | — | — |
| 1976-06-15 | $328.33 | $328.33 | 13,110 | — | — |
| 1976-06-14 | $330.83 | $330.83 | 16,590 | — | — |
| 1976-06-11 | $322.08 | $322.08 | 21,090 | — | — |
| 1976-06-10 | $313.33 | $313.33 | 16,530 | — | — |
| 1976-06-09 | $313.33 | $313.33 | 6,750 | — | — |
| 1976-06-08 | $314.17 | $314.17 | 31,860 | — | — |
| 1976-06-07 | $315.00 | $315.00 | 22,950 | — | — |
| 1976-06-04 | $317.50 | $317.50 | 13,200 | — | — |
| 1976-06-03 | $321.67 | $321.67 | 26,280 | — | — |
| 1976-06-02 | $323.33 | $323.33 | 12,030 | — | — |
| 1976-06-01 | $324.17 | $324.17 | 9,480 | — | — |
| 1976-05-28 | $325.42 | $325.42 | 22,080 | — | — |
| 1976-05-27 | $320.83 | $320.83 | 17,580 | — | — |
| 1976-05-26 | $318.75 | $318.75 | 25,860 | — | — |
| 1976-05-25 | $330.00 | $330.00 | 15,900 | — | — |
| 1976-05-24 | $330.00 | $330.00 | 15,960 | — | — |
| 1976-05-21 | $333.33 | $333.33 | 15,150 | — | — |
| 1976-05-20 | $335.00 | $335.00 | 11,940 | — | — |
| 1976-05-19 | $331.67 | $331.67 | 27,750 | — | — |
| 1976-05-18 | $334.17 | $334.17 | 9,090 | — | — |
| 1976-05-17 | $333.33 | $333.33 | 12,810 | — | — |
| 1976-05-14 | $332.50 | $332.50 | 20,700 | — | — |
| 1976-05-13 | $334.17 | $334.17 | 17,250 | — | — |
| 1976-05-12 | $341.25 | $341.25 | 8,400 | — | — |
| 1976-05-11 | $340.83 | $340.83 | 20,640 | — | — |
| 1976-05-10 | $342.50 | $342.50 | 17,430 | — | — |
| 1976-05-07 | $335.42 | $335.42 | 14,310 | — | — |
| 1976-05-06 | $332.92 | $332.92 | 24,330 | — | — |
| 1976-05-05 | $339.58 | $339.58 | 9,840 | — | — |
| 1976-05-04 | $340.83 | $340.83 | 12,510 | — | — |
| 1976-05-03 | $337.92 | $337.92 | 18,030 | — | — |
| 1976-04-30 | $338.33 | $338.33 | 19,800 | — | — |
| 1976-04-29 | $345.42 | $345.42 | 7,950 | — | — |
| 1976-04-28 | $351.25 | $351.25 | 15,960 | — | — |
| 1976-04-27 | $345.00 | $345.00 | 10,950 | — | — |
| 1976-04-26 | $352.08 | $352.08 | 8,460 | — | — |
| 1976-04-23 | $348.75 | $348.75 | 13,080 | — | — |
| 1976-04-22 | $355.83 | $355.83 | 22,140 | — | — |
| 1976-04-21 | $358.75 | $358.75 | 18,000 | — | — |
| 1976-04-20 | $357.08 | $357.08 | 19,200 | — | — |
| 1976-04-19 | $348.33 | $348.33 | 9,540 | — | — |
| 1976-04-15 | $340.83 | $340.83 | 14,970 | — | — |
| 1976-04-14 | $343.75 | $343.75 | 13,950 | — | — |
| 1976-04-13 | $347.50 | $347.50 | 16,650 | — | — |
| 1976-04-12 | $346.67 | $346.67 | 17,490 | — | — |
| 1976-04-09 | $348.75 | $348.75 | 11,190 | — | — |
| 1976-04-08 | $349.17 | $349.17 | 13,650 | — | — |
| 1976-04-07 | $347.50 | $347.50 | 9,870 | — | — |
| 1976-04-06 | $352.50 | $352.50 | 22,290 | — | — |
| 1976-04-05 | $352.50 | $352.50 | 17,580 | — | — |
| 1976-04-02 | $341.25 | $341.25 | 13,500 | — | — |
| 1976-04-01 | $340.83 | $340.83 | 14,250 | — | — |
| 1976-03-31 | $342.50 | $342.50 | 13,020 | — | — |
| 1976-03-30 | $343.33 | $343.33 | 11,820 | — | — |
| 1976-03-29 | $342.92 | $342.92 | 4,260 | — | — |
| 1976-03-26 | $345.00 | $345.00 | 15,450 | — | — |
| 1976-03-25 | $344.17 | $344.17 | 33,780 | — | — |
| 1976-03-24 | $336.67 | $336.67 | 30,750 | — | — |
| 1976-03-23 | $350.83 | $350.83 | 14,370 | — | — |
| 1976-03-22 | $350.83 | $350.83 | 7,290 | — | — |
| 1976-03-19 | $354.58 | $354.58 | 13,650 | — | — |
| 1976-03-18 | $352.92 | $352.92 | 14,550 | — | — |
| 1976-03-17 | $356.25 | $356.25 | 16,800 | — | — |
| 1976-03-16 | $357.50 | $357.50 | 21,450 | — | — |
| 1976-03-15 | $350.42 | $350.42 | 9,960 | — | — |
| 1976-03-12 | $351.25 | $351.25 | 10,920 | — | — |
| 1976-03-11 | $354.17 | $354.17 | 12,360 | — | — |
| 1976-03-10 | $347.92 | $347.92 | 13,470 | — | — |
| 1976-03-09 | $345.00 | $345.00 | 15,960 | — | — |
| 1976-03-08 | $343.33 | $343.33 | 13,200 | — | — |
| 1976-03-05 | $338.75 | $338.75 | 10,890 | — | — |
| 1976-03-04 | $339.17 | $339.17 | 24,210 | — | — |
| 1976-03-03 | $341.67 | $341.67 | 14,670 | — | — |
| 1976-03-02 | $344.58 | $344.58 | 8,220 | — | — |
| 1976-03-01 | $344.17 | $344.17 | 4,170 | — | — |
| 1976-02-27 | $338.75 | $338.75 | 13,800 | — | — |
| 1976-02-26 | $340.42 | $340.42 | 14,580 | — | — |
| 1976-02-25 | $345.42 | $345.42 | 21,630 | — | — |
| 1976-02-24 | $351.25 | $351.25 | 11,970 | — | — |
| 1976-02-23 | $353.33 | $353.33 | 10,350 | — | — |
| 1976-02-20 | $354.17 | $354.17 | 21,120 | — | — |
| 1976-02-19 | $350.00 | $350.00 | 11,310 | — | — |
| 1976-02-18 | $344.17 | $344.17 | 8,940 | — | — |
| 1976-02-17 | $337.50 | $337.50 | 8,280 | — | — |
| 1976-02-13 | $339.58 | $339.58 | 11,580 | — | — |
| 1976-02-12 | $337.50 | $337.50 | 8,940 | — | — |
| 1976-02-11 | $340.42 | $340.42 | 16,140 | — | — |
| 1976-02-10 | $337.08 | $337.08 | 15,930 | — | — |
| 1976-02-09 | $337.50 | $337.50 | 17,790 | — | — |
| 1976-02-06 | $340.83 | $340.83 | 18,540 | — | — |
| 1976-02-05 | $347.50 | $347.50 | 23,280 | — | — |
| 1976-02-04 | $355.42 | $355.42 | 20,850 | — | — |
| 1976-02-03 | $354.58 | $354.58 | 18,660 | — | — |
| 1976-02-02 | $350.83 | $350.83 | 11,790 | — | — |
| 1976-01-30 | $349.58 | $349.58 | 18,570 | — | — |
| 1976-01-29 | $344.58 | $344.58 | 18,570 | — | — |
| 1976-01-28 | $340.00 | $340.00 | 11,220 | — | — |
| 1976-01-27 | $340.00 | $340.00 | 17,370 | — | — |
| 1976-01-26 | $343.33 | $343.33 | 22,560 | — | — |
| 1976-01-23 | $344.17 | $344.17 | 22,080 | — | — |
| 1976-01-22 | $340.00 | $340.00 | 18,780 | — | — |
| 1976-01-21 | $332.50 | $332.50 | 28,050 | — | — |
| 1976-01-20 | $340.42 | $340.42 | 27,420 | — | — |
| 1976-01-19 | $336.67 | $336.67 | 36,420 | — | — |
| 1976-01-16 | $323.33 | $323.33 | 43,500 | — | — |
| 1976-01-15 | $309.58 | $309.58 | 25,290 | — | — |
| 1976-01-14 | $309.58 | $309.58 | 27,720 | — | — |
| 1976-01-13 | $302.92 | $302.92 | 55,830 | — | — |
| 1976-01-12 | $301.25 | $301.25 | 29,460 | — | — |
| 1976-01-09 | $291.25 | $291.25 | 43,080 | — | — |
| 1976-01-08 | $282.50 | $282.50 | 22,770 | — | — |
| 1976-01-07 | $282.50 | $282.50 | 21,960 | — | — |
| 1976-01-06 | $282.92 | $282.92 | 22,170 | — | — |
| 1976-01-05 | $283.33 | $283.33 | 19,470 | — | — |
| 1976-01-02 | $280.00 | $280.00 | 5,580 | — | — |