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
- 1973-05-03 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 | $30.92 | $30.92 | 60,000 | — | — |
| 1976-12-30 | $30.42 | $30.42 | 116,850 | — | — |
| 1976-12-29 | $29.83 | $29.83 | 45,150 | — | — |
| 1976-12-28 | $29.92 | $29.92 | 107,400 | — | — |
| 1976-12-27 | $29.92 | $29.92 | 47,550 | — | — |
| 1976-12-23 | $29.92 | $29.92 | 159,600 | — | — |
| 1976-12-22 | $29.75 | $29.75 | 120,900 | — | — |
| 1976-12-21 | $29.58 | $29.58 | 140,550 | — | — |
| 1976-12-20 | $29.17 | $29.17 | 166,350 | — | — |
| 1976-12-17 | $30.08 | $30.08 | 122,100 | — | — |
| 1976-12-16 | $29.92 | $29.92 | 104,100 | — | — |
| 1976-12-15 | $29.92 | $29.92 | 97,950 | — | — |
| 1976-12-14 | $30.08 | $30.08 | 133,050 | — | — |
| 1976-12-13 | $29.92 | $29.92 | 94,650 | — | — |
| 1976-12-10 | $30.25 | $30.25 | 39,000 | — | — |
| 1976-12-09 | $30.17 | $30.17 | 72,000 | — | — |
| 1976-12-08 | $29.92 | $29.92 | 75,900 | — | — |
| 1976-12-07 | $30.17 | $30.17 | 117,450 | — | — |
| 1976-12-06 | $30.92 | $30.92 | 55,350 | — | — |
| 1976-12-03 | $30.83 | $30.83 | 62,550 | — | — |
| 1976-12-02 | $30.67 | $30.67 | 58,500 | — | — |
| 1976-12-01 | $31.17 | $31.17 | 83,700 | — | — |
| 1976-11-30 | $31.25 | $31.25 | 77,550 | — | — |
| 1976-11-29 | $31.67 | $31.67 | 104,550 | — | — |
| 1976-11-26 | $31.83 | $31.83 | 77,100 | — | — |
| 1976-11-24 | $31.58 | $31.58 | 58,800 | — | — |
| 1976-11-23 | $31.50 | $31.50 | 67,050 | — | — |
| 1976-11-22 | $31.50 | $31.50 | 113,700 | — | — |
| 1976-11-19 | $31.58 | $31.58 | 75,300 | — | — |
| 1976-11-18 | $32.00 | $32.00 | 106,650 | — | — |
| 1976-11-17 | $31.75 | $31.75 | 112,500 | — | — |
| 1976-11-16 | $31.08 | $31.08 | 72,750 | — | — |
| 1976-11-15 | $30.58 | $30.58 | 83,400 | — | — |
| 1976-11-12 | $30.67 | $30.67 | 57,900 | — | — |
| 1976-11-11 | $30.58 | $30.58 | 60,900 | — | — |
| 1976-11-10 | $30.33 | $30.33 | 39,600 | — | — |
| 1976-11-09 | $30.67 | $30.67 | 155,250 | — | — |
| 1976-11-08 | $30.58 | $30.58 | 74,550 | — | — |
| 1976-11-05 | $31.17 | $31.17 | 202,200 | — | — |
| 1976-11-04 | $31.75 | $31.75 | 108,150 | — | — |
| 1976-11-03 | $30.92 | $30.92 | 75,000 | — | — |
| 1976-11-01 | $30.92 | $30.92 | 95,550 | — | — |
| 1976-10-29 | $30.33 | $30.33 | 159,450 | — | — |
| 1976-10-28 | $30.17 | $30.17 | 49,650 | — | — |
| 1976-10-27 | $30.08 | $30.08 | 84,450 | — | — |
| 1976-10-26 | $30.33 | $30.33 | 94,800 | — | — |
| 1976-10-25 | $30.25 | $30.25 | 85,650 | — | — |
| 1976-10-22 | $29.92 | $29.92 | 69,150 | — | — |
| 1976-10-21 | $29.83 | $29.83 | 75,450 | — | — |
| 1976-10-20 | $29.83 | $29.83 | 44,250 | — | — |
| 1976-10-19 | $28.83 | $28.83 | 66,750 | — | — |
| 1976-10-18 | $28.67 | $28.67 | 157,950 | — | — |
| 1976-10-15 | $28.58 | $28.58 | 30,300 | — | — |
| 1976-10-14 | $28.42 | $28.42 | 72,900 | — | — |
| 1976-10-13 | $28.58 | $28.58 | 95,700 | — | — |
| 1976-10-12 | $28.50 | $28.50 | 85,650 | — | — |
| 1976-10-11 | $28.50 | $28.50 | 45,000 | — | — |
| 1976-10-08 | $28.50 | $28.50 | 185,250 | — | — |
| 1976-10-07 | $28.58 | $28.58 | 121,500 | — | — |
| 1976-10-06 | $28.42 | $28.42 | 202,650 | — | — |
| 1976-10-05 | $28.50 | $28.50 | 103,950 | — | — |
| 1976-10-04 | $28.83 | $28.83 | 37,350 | — | — |
| 1976-10-01 | $28.58 | $28.58 | 191,550 | — | — |
| 1976-09-30 | $28.83 | $28.83 | 99,150 | — | — |
| 1976-09-29 | $29.42 | $29.42 | 75,750 | — | — |
| 1976-09-28 | $30.17 | $30.17 | 83,100 | — | — |
| 1976-09-27 | $30.33 | $30.33 | 43,350 | — | — |
| 1976-09-24 | $30.33 | $30.33 | 59,850 | — | — |
| 1976-09-23 | $30.33 | $30.33 | 111,600 | — | — |
| 1976-09-22 | $30.33 | $30.33 | 291,750 | — | — |
| 1976-09-21 | $30.25 | $30.25 | 190,650 | — | — |
| 1976-09-20 | $29.83 | $29.83 | 100,800 | — | — |
| 1976-09-17 | $29.92 | $29.92 | 108,000 | — | — |
| 1976-09-16 | $28.92 | $28.92 | 53,250 | — | — |
| 1976-09-15 | $28.58 | $28.58 | 51,300 | — | — |
| 1976-09-14 | $28.67 | $28.67 | 73,800 | — | — |
| 1976-09-13 | $28.83 | $28.83 | 67,650 | — | — |
| 1976-09-10 | $28.92 | $28.92 | 101,700 | — | — |
| 1976-09-09 | $28.83 | $28.83 | 116,250 | — | — |
| 1976-09-08 | $29.08 | $29.08 | 106,800 | — | — |
| 1976-09-07 | $29.17 | $29.17 | 44,550 | — | — |
| 1976-09-03 | $29.08 | $29.08 | 48,150 | — | — |
| 1976-09-02 | $28.75 | $28.75 | 56,850 | — | — |
| 1976-09-01 | $28.67 | $28.67 | 58,200 | — | — |
| 1976-08-31 | $27.50 | $27.50 | 75,450 | — | — |
| 1976-08-30 | $27.33 | $27.33 | 118,950 | — | — |
| 1976-08-27 | $27.25 | $27.25 | 84,000 | — | — |
| 1976-08-26 | $27.33 | $27.33 | 168,900 | — | — |
| 1976-08-25 | $27.25 | $27.25 | 223,650 | — | — |
| 1976-08-24 | $26.67 | $26.67 | 170,550 | — | — |
| 1976-08-23 | $26.92 | $26.92 | 89,100 | — | — |
| 1976-08-20 | $26.92 | $26.92 | 128,850 | — | — |
| 1976-08-19 | $27.17 | $27.17 | 196,350 | — | — |
| 1976-08-18 | $27.33 | $27.33 | 81,150 | — | — |
| 1976-08-17 | $27.25 | $27.25 | 113,850 | — | — |
| 1976-08-16 | $26.92 | $26.92 | 126,000 | — | — |
| 1976-08-13 | $27.17 | $27.17 | 134,550 | — | — |
| 1976-08-12 | $27.50 | $27.50 | 143,700 | — | — |
| 1976-08-11 | $28.08 | $28.08 | 127,650 | — | — |
| 1976-08-10 | $28.25 | $28.25 | 141,750 | — | — |
| 1976-08-09 | $28.08 | $28.08 | 88,350 | — | — |
| 1976-08-06 | $27.92 | $27.92 | 248,850 | — | — |
| 1976-08-05 | $28.50 | $28.50 | 104,850 | — | — |
| 1976-08-04 | $28.50 | $28.50 | 54,750 | — | — |
| 1976-08-03 | $28.33 | $28.33 | 66,150 | — | — |
| 1976-08-02 | $28.75 | $28.75 | 69,150 | — | — |
| 1976-07-30 | $29.17 | $29.17 | 30,300 | — | — |
| 1976-07-29 | $29.08 | $29.08 | 48,300 | — | — |
| 1976-07-28 | $28.92 | $28.92 | 67,950 | — | — |
| 1976-07-27 | $29.67 | $29.67 | 67,800 | — | — |
| 1976-07-26 | $29.92 | $29.92 | 65,100 | — | — |
| 1976-07-23 | $30.08 | $30.08 | 78,300 | — | — |
| 1976-07-22 | $29.92 | $29.92 | 83,250 | — | — |
| 1976-07-21 | $29.92 | $29.92 | 105,000 | — | — |
| 1976-07-20 | $30.08 | $30.08 | 89,550 | — | — |
| 1976-07-19 | $30.25 | $30.25 | 60,150 | — | — |
| 1976-07-16 | $29.83 | $29.83 | 75,150 | — | — |
| 1976-07-15 | $30.33 | $30.33 | 100,800 | — | — |
| 1976-07-14 | $30.08 | $30.08 | 154,350 | — | — |
| 1976-07-13 | $30.08 | $30.08 | 156,450 | — | — |
| 1976-07-12 | $29.92 | $29.92 | 65,250 | — | — |
| 1976-07-09 | $29.42 | $29.42 | 91,950 | — | — |
| 1976-07-08 | $28.92 | $28.92 | 136,050 | — | — |
| 1976-07-07 | $28.92 | $28.92 | 70,950 | — | — |
| 1976-07-06 | $28.08 | $28.08 | 124,500 | — | — |
| 1976-07-02 | $28.92 | $28.92 | 87,450 | — | — |
| 1976-07-01 | $28.67 | $28.67 | 92,850 | — | — |
| 1976-06-30 | $29.58 | $29.58 | 131,400 | — | — |
| 1976-06-29 | $30.08 | $30.08 | 72,600 | — | — |
| 1976-06-28 | $30.33 | $30.33 | 69,450 | — | — |
| 1976-06-25 | $30.42 | $30.42 | 123,150 | — | — |
| 1976-06-24 | $30.42 | $30.42 | 59,400 | — | — |
| 1976-06-23 | $30.33 | $30.33 | 204,000 | — | — |
| 1976-06-22 | $31.17 | $31.17 | 68,850 | — | — |
| 1976-06-21 | $31.33 | $31.33 | 73,950 | — | — |
| 1976-06-18 | $30.83 | $30.83 | 118,950 | — | — |
| 1976-06-17 | $30.67 | $30.67 | 195,150 | — | — |
| 1976-06-16 | $30.67 | $30.67 | 84,600 | — | — |
| 1976-06-15 | $30.58 | $30.58 | 137,400 | — | — |
| 1976-06-14 | $30.67 | $30.67 | 85,500 | — | — |
| 1976-06-11 | $30.33 | $30.33 | 109,050 | — | — |
| 1976-06-10 | $29.58 | $29.58 | 114,450 | — | — |
| 1976-06-09 | $29.58 | $29.58 | 151,800 | — | — |
| 1976-06-08 | $29.83 | $29.83 | 67,800 | — | — |
| 1976-06-07 | $29.50 | $29.50 | 88,350 | — | — |
| 1976-06-04 | $29.92 | $29.92 | 154,800 | — | — |
| 1976-06-03 | $30.33 | $30.33 | 152,100 | — | — |
| 1976-06-02 | $30.50 | $30.50 | 95,850 | — | — |
| 1976-06-01 | $30.92 | $30.92 | 36,600 | — | — |
| 1976-05-28 | $30.92 | $30.92 | 210,900 | — | — |
| 1976-05-27 | $30.92 | $30.92 | 35,550 | — | — |
| 1976-05-26 | $30.92 | $30.92 | 55,650 | — | — |
| 1976-05-25 | $31.17 | $31.17 | 59,250 | — | — |
| 1976-05-24 | $31.25 | $31.25 | 66,300 | — | — |
| 1976-05-21 | $31.67 | $31.67 | 115,800 | — | — |
| 1976-05-20 | $31.83 | $31.83 | 122,850 | — | — |
| 1976-05-19 | $31.67 | $31.67 | 74,250 | — | — |
| 1976-05-18 | $31.58 | $31.58 | 149,850 | — | — |
| 1976-05-17 | $31.75 | $31.75 | 103,050 | — | — |
| 1976-05-14 | $31.92 | $31.92 | 74,850 | — | — |
| 1976-05-13 | $32.00 | $32.00 | 53,700 | — | — |
| 1976-05-12 | $31.92 | $31.92 | 39,900 | — | — |
| 1976-05-11 | $32.08 | $32.08 | 88,350 | — | — |
| 1976-05-10 | $31.92 | $31.92 | 58,050 | — | — |
| 1976-05-07 | $31.83 | $31.83 | 136,650 | — | — |
| 1976-05-06 | $31.75 | $31.75 | 93,150 | — | — |
| 1976-05-05 | $31.67 | $31.67 | 48,600 | — | — |
| 1976-05-04 | $31.67 | $31.67 | 162,750 | — | — |
| 1976-05-03 | $31.25 | $31.25 | 107,550 | — | — |
| 1976-04-30 | $31.25 | $31.25 | 55,800 | — | — |
| 1976-04-29 | $31.50 | $31.50 | 148,050 | — | — |
| 1976-04-28 | $31.33 | $31.33 | 61,500 | — | — |
| 1976-04-27 | $31.50 | $31.50 | 51,450 | — | — |
| 1976-04-26 | $31.58 | $31.58 | 112,500 | — | — |
| 1976-04-23 | $31.75 | $31.75 | 77,100 | — | — |
| 1976-04-22 | $31.83 | $31.83 | 56,850 | — | — |
| 1976-04-21 | $32.17 | $32.17 | 209,700 | — | — |
| 1976-04-20 | $32.17 | $32.17 | 54,300 | — | — |
| 1976-04-19 | $32.00 | $32.00 | 71,850 | — | — |
| 1976-04-15 | $31.58 | $31.58 | 106,350 | — | — |
| 1976-04-14 | $31.67 | $31.67 | 75,900 | — | — |
| 1976-04-13 | $31.92 | $31.92 | 73,050 | — | — |
| 1976-04-12 | $31.83 | $31.83 | 103,650 | — | — |
| 1976-04-09 | $31.92 | $31.92 | 115,200 | — | — |
| 1976-04-08 | $32.08 | $32.08 | 100,650 | — | — |
| 1976-04-07 | $32.50 | $32.50 | 130,800 | — | — |
| 1976-04-06 | $32.67 | $32.67 | 90,000 | — | — |
| 1976-04-05 | $32.67 | $32.67 | 134,850 | — | — |
| 1976-04-02 | $32.17 | $32.17 | 97,800 | — | — |
| 1976-04-01 | $32.17 | $32.17 | 83,850 | — | — |
| 1976-03-31 | $32.33 | $32.33 | 148,350 | — | — |
| 1976-03-30 | $31.08 | $31.08 | 136,350 | — | — |
| 1976-03-29 | $32.00 | $32.00 | 51,900 | — | — |
| 1976-03-26 | $32.17 | $32.17 | 79,500 | — | — |
| 1976-03-25 | $32.42 | $32.42 | 144,300 | — | — |
| 1976-03-24 | $32.67 | $32.67 | 246,600 | — | — |
| 1976-03-23 | $31.58 | $31.58 | 180,750 | — | — |
| 1976-03-22 | $30.33 | $30.33 | 85,050 | — | — |
| 1976-03-19 | $30.08 | $30.08 | 82,650 | — | — |
| 1976-03-18 | $29.83 | $29.83 | 86,100 | — | — |
| 1976-03-17 | $29.83 | $29.83 | 116,850 | — | — |
| 1976-03-16 | $29.75 | $29.75 | 151,800 | — | — |
| 1976-03-15 | $29.33 | $29.33 | 77,700 | — | — |
| 1976-03-12 | $29.75 | $29.75 | 112,350 | — | — |
| 1976-03-11 | $29.67 | $29.67 | 86,100 | — | — |
| 1976-03-10 | $29.75 | $29.75 | 125,850 | — | — |
| 1976-03-09 | $29.08 | $29.08 | 233,100 | — | — |
| 1976-03-08 | $28.67 | $28.67 | 103,650 | — | — |
| 1976-03-05 | $28.50 | $28.50 | 56,550 | — | — |
| 1976-03-04 | $28.25 | $28.25 | 93,000 | — | — |
| 1976-03-03 | $28.17 | $28.17 | 115,200 | — | — |
| 1976-03-02 | $28.83 | $28.83 | 66,300 | — | — |
| 1976-03-01 | $29.08 | $29.08 | 78,300 | — | — |
| 1976-02-27 | $28.33 | $28.33 | 75,900 | — | — |
| 1976-02-26 | $28.75 | $28.75 | 79,050 | — | — |
| 1976-02-25 | $29.75 | $29.75 | 51,000 | — | — |
| 1976-02-24 | $29.92 | $29.92 | 99,150 | — | — |
| 1976-02-23 | $29.25 | $29.25 | 125,400 | — | — |
| 1976-02-20 | $29.17 | $29.17 | 234,150 | — | — |
| 1976-02-19 | $29.08 | $29.08 | 121,050 | — | — |
| 1976-02-18 | $29.08 | $29.08 | 227,850 | — | — |
| 1976-02-17 | $29.08 | $29.08 | 92,850 | — | — |
| 1976-02-13 | $29.17 | $29.17 | 105,450 | — | — |
| 1976-02-12 | $28.92 | $28.92 | 92,550 | — | — |
| 1976-02-11 | $29.17 | $29.17 | 129,750 | — | — |
| 1976-02-10 | $28.58 | $28.58 | 55,200 | — | — |
| 1976-02-09 | $28.42 | $28.42 | 98,550 | — | — |
| 1976-02-06 | $28.25 | $28.25 | 99,150 | — | — |
| 1976-02-05 | $28.75 | $28.75 | 141,000 | — | — |
| 1976-02-04 | $29.33 | $29.33 | 97,500 | — | — |
| 1976-02-03 | $29.25 | $29.25 | 160,350 | — | — |
| 1976-02-02 | $28.92 | $28.92 | 196,350 | — | — |
| 1976-01-30 | $29.25 | $29.25 | 142,650 | — | — |
| 1976-01-29 | $28.67 | $28.67 | 271,350 | — | — |
| 1976-01-28 | $27.92 | $27.92 | 242,850 | — | — |
| 1976-01-27 | $28.58 | $28.58 | 102,600 | — | — |
| 1976-01-26 | $28.92 | $28.92 | 121,200 | — | — |
| 1976-01-23 | $28.67 | $28.67 | 108,300 | — | — |
| 1976-01-22 | $28.67 | $28.67 | 79,050 | — | — |
| 1976-01-21 | $29.50 | $29.50 | 176,400 | — | — |
| 1976-01-20 | $29.92 | $29.92 | 173,550 | — | — |
| 1976-01-19 | $28.92 | $28.92 | 84,150 | — | — |
| 1976-01-16 | $27.92 | $27.92 | 56,250 | — | — |
| 1976-01-15 | $27.58 | $27.58 | 180,450 | — | — |
| 1976-01-14 | $27.42 | $27.42 | 209,700 | — | — |
| 1976-01-13 | $26.92 | $26.92 | 175,050 | — | — |
| 1976-01-12 | $26.67 | $26.67 | 293,400 | — | — |
| 1976-01-09 | $26.25 | $26.25 | 88,800 | — | — |
| 1976-01-08 | $26.50 | $26.50 | 91,950 | — | — |
| 1976-01-07 | $26.33 | $26.33 | 102,000 | — | — |
| 1976-01-06 | $25.92 | $25.92 | 110,400 | — | — |
| 1976-01-05 | $25.33 | $25.33 | 136,950 | — | — |
| 1976-01-02 | $24.92 | $24.92 | 22,950 | — | — |