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 | $7.38 | $7.50 | 38,400 | — | — |
| 1976-12-30 | $7.34 | $7.47 | 65,200 | — | — |
| 1976-12-29 | $7.31 | $7.43 | 92,000 | — | — |
| 1976-12-28 | $7.28 | $7.40 | 199,200 | — | — |
| 1976-12-27 | $7.31 | $7.43 | 126,800 | — | — |
| 1976-12-23 | $7.50 | $7.62 | 74,400 | — | — |
| 1976-12-22 | $7.47 | $7.59 | 207,600 | — | — |
| 1976-12-21 | $7.47 | $7.59 | 652,000 | — | — |
| 1976-12-20 | $7.44 | $7.56 | 161,600 | — | — |
| 1976-12-17 | $7.47 | $7.59 | 199,600 | — | — |
| 1976-12-16 | $7.44 | $7.56 | 74,000 | — | — |
| 1976-12-15 | $7.38 | $7.50 | 114,800 | — | — |
| 1976-12-14 | $7.38 | $7.50 | 90,000 | — | — |
| 1976-12-13 | $7.38 | $7.50 | 64,800 | — | — |
| 1976-12-10 | $7.38 | $7.50 | 104,800 | — | — |
| 1976-12-09 | $7.28 | $7.40 | 102,000 | — | — |
| 1976-12-08 | $7.28 | $7.40 | 97,200 | — | — |
| 1976-12-07 | $7.25 | $7.37 | 89,200 | — | — |
| 1976-12-06 | $7.09 | $7.21 | 54,000 | — | — |
| 1976-12-03 | $7.25 | $7.37 | 26,000 | — | — |
| 1976-12-02 | $7.28 | $7.40 | 59,600 | — | — |
| 1976-12-01 | $7.25 | $7.37 | 59,600 | — | — |
| 1976-11-30 | $7.19 | $7.31 | 96,000 | — | — |
| 1976-11-29 | $7.16 | $7.27 | 34,000 | — | — |
| 1976-11-26 | $7.22 | $7.34 | 17,600 | — | — |
| 1976-11-24 | $7.22 | $7.34 | 48,800 | — | — |
| 1976-11-23 | $7.25 | $7.37 | 192,000 | — | — |
| 1976-11-22 | $7.28 | $7.40 | 100,400 | — | — |
| 1976-11-19 | $7.25 | $7.37 | 60,800 | — | — |
| 1976-11-18 | $7.22 | $7.34 | 62,800 | — | — |
| 1976-11-17 | $7.13 | $7.24 | 45,600 | — | — |
| 1976-11-16 | $7.09 | $7.21 | 90,000 | — | — |
| 1976-11-15 | $7.06 | $7.18 | 68,800 | — | — |
| 1976-11-12 | $7.00 | $7.12 | 46,000 | — | — |
| 1976-11-11 | $6.94 | $7.05 | 22,000 | — | — |
| 1976-11-10 | $7.00 | $7.12 | 196,800 | — | — |
| 1976-11-09 | $6.94 | $7.05 | 181,200 | — | — |
| 1976-11-08 | $6.84 | $6.96 | 52,000 | — | — |
| 1976-11-05 | $6.84 | $6.96 | 412,400 | — | — |
| 1976-11-04 | $7.00 | $7.12 | 135,600 | — | — |
| 1976-11-03 | $7.00 | $7.12 | 43,200 | — | — |
| 1976-11-01 | $7.03 | $7.15 | 50,000 | — | — |
| 1976-10-29 | $7.00 | $7.12 | 49,600 | — | — |
| 1976-10-28 | $6.97 | $7.08 | 43,200 | — | — |
| 1976-10-27 | $6.97 | $7.08 | 110,400 | — | — |
| 1976-10-26 | $6.88 | $6.99 | 154,000 | — | — |
| 1976-10-25 | $6.78 | $6.89 | 46,800 | — | — |
| 1976-10-22 | $6.75 | $6.86 | 144,400 | — | — |
| 1976-10-21 | $6.84 | $6.96 | 162,400 | — | — |
| 1976-10-20 | $6.97 | $7.08 | 243,200 | — | — |
| 1976-10-19 | $7.06 | $7.18 | 260,000 | — | — |
| 1976-10-18 | $7.06 | $7.18 | 19,600 | — | — |
| 1976-10-15 | $7.09 | $7.21 | 41,600 | — | — |
| 1976-10-14 | $7.13 | $7.24 | 521,200 | — | — |
| 1976-10-13 | $7.16 | $7.27 | 129,200 | — | — |
| 1976-10-12 | $7.03 | $7.15 | 53,600 | — | — |
| 1976-10-11 | $7.03 | $7.15 | 73,200 | — | — |
| 1976-10-08 | $7.13 | $7.24 | 34,800 | — | — |
| 1976-10-07 | $7.09 | $7.21 | 29,200 | — | — |
| 1976-10-06 | $7.06 | $7.18 | 39,200 | — | — |
| 1976-10-05 | $7.03 | $7.15 | 66,800 | — | — |
| 1976-10-04 | $7.00 | $7.12 | 27,600 | — | — |
| 1976-10-01 | $6.91 | $7.02 | 34,000 | — | — |
| 1976-09-30 | $7.00 | $7.12 | 48,000 | — | — |
| 1976-09-29 | $7.03 | $7.15 | 94,400 | — | — |
| 1976-09-28 | $7.09 | $7.21 | 144,000 | — | — |
| 1976-09-27 | $7.16 | $7.27 | 126,000 | — | — |
| 1976-09-24 | $7.22 | $7.34 | 179,600 | — | — |
| 1976-09-23 | $7.34 | $7.47 | 176,000 | — | — |
| 1976-09-22 | $7.28 | $7.40 | 159,600 | — | — |
| 1976-09-21 | $7.22 | $7.34 | 218,000 | — | — |
| 1976-09-20 | $7.25 | $7.37 | 64,800 | — | — |
| 1976-09-17 | $7.31 | $7.43 | 416,800 | — | — |
| 1976-09-16 | $7.28 | $7.40 | 500,000 | — | — |
| 1976-09-15 | $7.25 | $7.37 | 170,400 | — | — |
| 1976-09-14 | $7.31 | $7.43 | 188,800 | — | — |
| 1976-09-13 | $7.38 | $7.50 | 330,000 | — | — |
| 1976-09-10 | $7.28 | $7.40 | 297,200 | — | — |
| 1976-09-09 | $7.16 | $7.27 | 36,800 | — | — |
| 1976-09-08 | $7.19 | $7.31 | 50,000 | — | — |
| 1976-09-07 | $7.22 | $7.34 | 330,400 | — | — |
| 1976-09-03 | $7.13 | $7.24 | 44,400 | — | — |
| 1976-09-02 | $7.06 | $7.18 | 156,400 | — | — |
| 1976-09-01 | $7.00 | $7.12 | 39,200 | — | — |
| 1976-08-31 | $7.06 | $7.18 | 67,200 | — | — |
| 1976-08-30 | $7.06 | $7.18 | 159,600 | — | — |
| 1976-08-27 | $6.97 | $7.08 | 88,800 | — | — |
| 1976-08-26 | $6.94 | $7.05 | 49,200 | — | — |
| 1976-08-25 | $6.94 | $7.05 | 141,600 | — | — |
| 1976-08-24 | $6.91 | $7.02 | 150,000 | — | — |
| 1976-08-23 | $6.78 | $6.89 | 23,600 | — | — |
| 1976-08-20 | $6.75 | $6.86 | 36,400 | — | — |
| 1976-08-19 | $6.81 | $6.93 | 71,200 | — | — |
| 1976-08-18 | $6.78 | $6.89 | 47,200 | — | — |
| 1976-08-17 | $6.75 | $6.86 | 35,200 | — | — |
| 1976-08-16 | $6.84 | $6.96 | 78,400 | — | — |
| 1976-08-13 | $6.84 | $6.96 | 131,200 | — | — |
| 1976-08-12 | $6.75 | $6.86 | 53,200 | — | — |
| 1976-08-11 | $6.88 | $6.99 | 94,800 | — | — |
| 1976-08-10 | $6.84 | $6.96 | 101,200 | — | — |
| 1976-08-09 | $6.78 | $6.89 | 34,400 | — | — |
| 1976-08-06 | $6.81 | $6.93 | 87,600 | — | — |
| 1976-08-05 | $6.84 | $6.96 | 65,600 | — | — |
| 1976-08-04 | $6.78 | $6.89 | 261,200 | — | — |
| 1976-08-03 | $6.69 | $6.80 | 146,800 | — | — |
| 1976-08-02 | $6.69 | $6.80 | 111,600 | — | — |
| 1976-07-30 | $6.63 | $6.73 | 52,000 | — | — |
| 1976-07-29 | $6.69 | $6.80 | 43,600 | — | — |
| 1976-07-28 | $6.59 | $6.70 | 42,000 | — | — |
| 1976-07-27 | $6.63 | $6.73 | 49,600 | — | — |
| 1976-07-26 | $6.56 | $6.67 | 29,600 | — | — |
| 1976-07-23 | $6.53 | $6.64 | 82,400 | — | — |
| 1976-07-22 | $6.56 | $6.67 | 32,000 | — | — |
| 1976-07-21 | $6.66 | $6.77 | 57,600 | — | — |
| 1976-07-20 | $6.69 | $6.80 | 170,800 | — | — |
| 1976-07-19 | $6.75 | $6.86 | 56,800 | — | — |
| 1976-07-16 | $6.69 | $6.80 | 128,000 | — | — |
| 1976-07-15 | $6.56 | $6.67 | 89,600 | — | — |
| 1976-07-14 | $6.63 | $6.73 | 48,800 | — | — |
| 1976-07-13 | $6.59 | $6.70 | 95,200 | — | — |
| 1976-07-12 | $6.59 | $6.70 | 148,400 | — | — |
| 1976-07-09 | $6.66 | $6.77 | 116,000 | — | — |
| 1976-07-08 | $6.47 | $6.58 | 220,400 | — | — |
| 1976-07-07 | $6.41 | $6.51 | 46,800 | — | — |
| 1976-07-06 | $6.38 | $6.48 | 43,200 | — | — |
| 1976-07-02 | $6.31 | $6.42 | 70,400 | — | — |
| 1976-07-01 | $6.13 | $6.23 | 60,000 | — | — |
| 1976-06-30 | $6.09 | $6.19 | 102,800 | — | — |
| 1976-06-29 | $6.03 | $6.13 | 32,000 | — | — |
| 1976-06-28 | $6.06 | $6.16 | 101,200 | — | — |
| 1976-06-25 | $6.06 | $6.16 | 36,400 | — | — |
| 1976-06-24 | $5.97 | $6.07 | 54,000 | — | — |
| 1976-06-23 | $6.03 | $6.13 | 23,600 | — | — |
| 1976-06-22 | $6.00 | $6.10 | 242,400 | — | — |
| 1976-06-21 | $6.09 | $6.19 | 222,000 | — | — |
| 1976-06-18 | $6.06 | $6.16 | 96,400 | — | — |
| 1976-06-17 | $6.13 | $6.23 | 72,400 | — | — |
| 1976-06-16 | $6.09 | $6.19 | 54,000 | — | — |
| 1976-06-15 | $6.16 | $6.26 | 155,600 | — | — |
| 1976-06-14 | $6.16 | $6.26 | 120,000 | — | — |
| 1976-06-11 | $6.19 | $6.29 | 187,200 | — | — |
| 1976-06-10 | $6.22 | $6.32 | 264,400 | — | — |
| 1976-06-09 | $6.13 | $6.23 | 223,600 | — | — |
| 1976-06-08 | $6.06 | $6.16 | 294,800 | — | — |
| 1976-06-07 | $6.03 | $6.13 | 72,800 | — | — |
| 1976-06-04 | $6.00 | $6.10 | 120,400 | — | — |
| 1976-06-03 | $6.00 | $6.10 | 380,800 | — | — |
| 1976-06-02 | $6.03 | $6.13 | 8,800 | — | — |
| 1976-06-01 | $6.03 | $6.13 | 15,600 | — | — |
| 1976-05-28 | $6.09 | $6.19 | 15,200 | — | — |
| 1976-05-27 | $6.03 | $6.13 | 28,400 | — | — |
| 1976-05-26 | $5.91 | $6.00 | 38,000 | — | — |
| 1976-05-25 | $6.00 | $6.10 | 20,400 | — | — |
| 1976-05-24 | $6.06 | $6.16 | 30,400 | — | — |
| 1976-05-21 | $6.09 | $6.19 | 14,800 | — | — |
| 1976-05-20 | $6.13 | $6.23 | 36,400 | — | — |
| 1976-05-19 | $6.09 | $6.19 | 31,600 | — | — |
| 1976-05-18 | $6.16 | $6.26 | 51,600 | — | — |
| 1976-05-17 | $6.19 | $6.29 | 33,600 | — | — |
| 1976-05-14 | $6.22 | $6.32 | 29,200 | — | — |
| 1976-05-13 | $6.22 | $6.32 | 16,800 | — | — |
| 1976-05-12 | $6.28 | $6.38 | 466,800 | — | — |
| 1976-05-11 | $6.34 | $6.45 | 62,400 | — | — |
| 1976-05-10 | $6.34 | $6.45 | 12,400 | — | — |
| 1976-05-07 | $6.38 | $6.48 | 26,400 | — | — |
| 1976-05-06 | $6.38 | $6.48 | 29,200 | — | — |
| 1976-05-05 | $6.31 | $6.42 | 56,800 | — | — |
| 1976-05-04 | $6.25 | $6.35 | 147,600 | — | — |
| 1976-05-03 | $6.25 | $6.35 | 70,800 | — | — |
| 1976-04-30 | $6.19 | $6.29 | 63,600 | — | — |
| 1976-04-29 | $6.28 | $6.38 | 31,200 | — | — |
| 1976-04-28 | $6.34 | $6.45 | 24,800 | — | — |
| 1976-04-27 | $6.34 | $6.45 | 20,400 | — | — |
| 1976-04-26 | $6.41 | $6.51 | 40,800 | — | — |
| 1976-04-23 | $6.34 | $6.45 | 58,400 | — | — |
| 1976-04-22 | $6.34 | $6.45 | 82,400 | — | — |
| 1976-04-21 | $6.56 | $6.67 | 44,000 | — | — |
| 1976-04-20 | $6.50 | $6.61 | 50,000 | — | — |
| 1976-04-19 | $6.50 | $6.61 | 75,200 | — | — |
| 1976-04-15 | $6.59 | $6.70 | 30,800 | — | — |
| 1976-04-14 | $6.63 | $6.73 | 34,400 | — | — |
| 1976-04-13 | $6.56 | $6.67 | 71,200 | — | — |
| 1976-04-12 | $6.56 | $6.67 | 22,000 | — | — |
| 1976-04-09 | $6.47 | $6.58 | 27,600 | — | — |
| 1976-04-08 | $6.44 | $6.54 | 224,400 | — | — |
| 1976-04-07 | $6.47 | $6.58 | 20,400 | — | — |
| 1976-04-06 | $6.56 | $6.67 | 22,000 | — | — |
| 1976-04-05 | $6.59 | $6.70 | 31,600 | — | — |
| 1976-04-02 | $6.63 | $6.73 | 60,800 | — | — |
| 1976-04-01 | $6.53 | $6.64 | 51,600 | — | — |
| 1976-03-31 | $6.63 | $6.73 | 55,600 | — | — |
| 1976-03-30 | $6.47 | $6.58 | 22,400 | — | — |
| 1976-03-29 | $6.50 | $6.61 | 72,000 | — | — |
| 1976-03-26 | $6.56 | $6.67 | 31,200 | — | — |
| 1976-03-25 | $6.50 | $6.61 | 130,400 | — | — |
| 1976-03-24 | $6.63 | $6.73 | 63,600 | — | — |
| 1976-03-23 | $6.69 | $6.80 | 32,800 | — | — |
| 1976-03-22 | $6.63 | $6.73 | 87,600 | — | — |
| 1976-03-19 | $6.56 | $6.67 | 18,800 | — | — |
| 1976-03-18 | $6.53 | $6.64 | 175,200 | — | — |
| 1976-03-17 | $6.66 | $6.77 | 55,200 | — | — |
| 1976-03-16 | $6.66 | $6.77 | 48,400 | — | — |
| 1976-03-15 | $6.59 | $6.70 | 17,200 | — | — |
| 1976-03-12 | $6.56 | $6.67 | 65,200 | — | — |
| 1976-03-11 | $6.47 | $6.58 | 57,200 | — | — |
| 1976-03-10 | $6.31 | $6.42 | 44,000 | — | — |
| 1976-03-09 | $6.38 | $6.48 | 366,000 | — | — |
| 1976-03-08 | $6.38 | $6.48 | 54,800 | — | — |
| 1976-03-05 | $6.38 | $6.48 | 50,400 | — | — |
| 1976-03-04 | $6.28 | $6.38 | 61,600 | — | — |
| 1976-03-03 | $6.28 | $6.38 | 164,400 | — | — |
| 1976-03-02 | $6.28 | $6.38 | 68,800 | — | — |
| 1976-03-01 | $6.19 | $6.29 | 20,400 | — | — |
| 1976-02-27 | $6.25 | $6.35 | 246,400 | — | — |
| 1976-02-26 | $6.25 | $6.35 | 139,200 | — | — |
| 1976-02-25 | $6.38 | $6.48 | 135,600 | — | — |
| 1976-02-24 | $6.28 | $6.38 | 165,200 | — | — |
| 1976-02-23 | $6.38 | $6.48 | 91,600 | — | — |
| 1976-02-20 | $6.44 | $6.54 | 91,600 | — | — |
| 1976-02-19 | $6.28 | $6.38 | 102,000 | — | — |
| 1976-02-18 | $6.25 | $6.35 | 147,600 | — | — |
| 1976-02-17 | $6.34 | $6.45 | 66,400 | — | — |
| 1976-02-13 | $6.41 | $6.51 | 121,600 | — | — |
| 1976-02-12 | $6.47 | $6.58 | 42,000 | — | — |
| 1976-02-11 | $6.56 | $6.67 | 347,200 | — | — |
| 1976-02-10 | $6.69 | $6.80 | 113,200 | — | — |
| 1976-02-09 | $6.81 | $6.93 | 28,000 | — | — |
| 1976-02-06 | $6.88 | $6.99 | 56,800 | — | — |
| 1976-02-05 | $6.88 | $6.99 | 115,200 | — | — |
| 1976-02-04 | $6.97 | $7.08 | 126,400 | — | — |
| 1976-02-03 | $6.97 | $7.08 | 230,000 | — | — |
| 1976-02-02 | $6.91 | $7.02 | 73,600 | — | — |
| 1976-01-30 | $6.91 | $7.02 | 40,000 | — | — |
| 1976-01-29 | $6.84 | $6.96 | 93,200 | — | — |
| 1976-01-28 | $6.81 | $6.93 | 67,600 | — | — |
| 1976-01-27 | $6.91 | $7.02 | 74,800 | — | — |
| 1976-01-26 | $6.88 | $6.99 | 112,800 | — | — |
| 1976-01-23 | $6.94 | $7.05 | 44,800 | — | — |
| 1976-01-22 | $6.97 | $7.08 | 100,000 | — | — |
| 1976-01-21 | $7.00 | $7.12 | 88,000 | — | — |
| 1976-01-20 | $7.03 | $7.15 | 49,200 | — | — |
| 1976-01-19 | $7.06 | $7.18 | 51,600 | — | — |
| 1976-01-16 | $7.06 | $7.18 | 66,000 | — | — |
| 1976-01-15 | $7.00 | $7.12 | 108,800 | — | — |
| 1976-01-14 | $6.91 | $7.02 | 36,400 | — | — |
| 1976-01-13 | $6.91 | $7.02 | 141,200 | — | — |
| 1976-01-12 | $6.88 | $6.99 | 74,800 | — | — |
| 1976-01-09 | $6.84 | $6.96 | 38,000 | — | — |
| 1976-01-08 | $6.78 | $6.89 | 37,600 | — | — |
| 1976-01-07 | $6.72 | $6.83 | 75,200 | — | — |
| 1976-01-06 | $6.69 | $6.80 | 134,400 | — | — |
| 1976-01-05 | $6.56 | $6.67 | 18,000 | — | — |
| 1976-01-02 | $6.56 | $6.67 | 32,800 | — | — |