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
- 1970-01-02 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 | $3.35 | $4.95 | 985,600 | — | — |
| 1976-12-30 | $3.34 | $4.93 | 1,313,600 | — | — |
| 1976-12-29 | $3.31 | $4.90 | 1,651,200 | — | — |
| 1976-12-28 | $3.34 | $4.93 | 2,416,000 | — | — |
| 1976-12-27 | $3.30 | $4.87 | 3,633,600 | — | — |
| 1976-12-23 | $3.23 | $4.78 | 3,811,200 | — | — |
| 1976-12-22 | $3.23 | $4.77 | 2,166,400 | — | — |
| 1976-12-21 | $3.24 | $4.79 | 2,860,800 | — | — |
| 1976-12-20 | $3.23 | $4.77 | 3,473,600 | — | — |
| 1976-12-17 | $3.28 | $4.85 | 3,139,200 | — | — |
| 1976-12-16 | $3.28 | $4.85 | 2,662,400 | — | — |
| 1976-12-15 | $3.27 | $4.83 | 2,628,800 | — | — |
| 1976-12-14 | $3.30 | $4.87 | 2,571,200 | — | — |
| 1976-12-13 | $3.30 | $4.87 | 3,561,600 | — | — |
| 1976-12-10 | $3.29 | $4.86 | 3,201,600 | — | — |
| 1976-12-09 | $3.25 | $4.80 | 4,617,600 | — | — |
| 1976-12-08 | $3.22 | $4.76 | 2,566,400 | — | — |
| 1976-12-07 | $3.20 | $4.72 | 3,176,000 | — | — |
| 1976-12-06 | $3.20 | $4.73 | 2,188,800 | — | — |
| 1976-12-03 | $3.20 | $4.72 | 2,065,600 | — | — |
| 1976-12-02 | $3.18 | $4.70 | 3,180,800 | — | — |
| 1976-12-01 | $3.23 | $4.77 | 1,443,200 | — | — |
| 1976-11-30 | $3.20 | $4.72 | 1,268,800 | — | — |
| 1976-11-29 | $3.19 | $4.71 | 1,771,200 | — | — |
| 1976-11-26 | $3.23 | $4.78 | 1,670,400 | — | — |
| 1976-11-24 | $3.20 | $4.72 | 3,576,000 | — | — |
| 1976-11-23 | $3.13 | $4.63 | 2,073,600 | — | — |
| 1976-11-22 | $3.17 | $4.69 | 1,894,400 | — | — |
| 1976-11-19 | $3.14 | $4.64 | 1,961,600 | — | — |
| 1976-11-18 | $3.16 | $4.68 | 2,259,200 | — | — |
| 1976-11-17 | $3.14 | $4.64 | 2,240,000 | — | — |
| 1976-11-16 | $3.11 | $4.60 | 4,036,800 | — | — |
| 1976-11-15 | $3.07 | $4.54 | 1,929,600 | — | — |
| 1976-11-12 | $3.03 | $4.48 | 2,419,200 | — | — |
| 1976-11-11 | $3.05 | $4.51 | 2,201,600 | — | — |
| 1976-11-10 | $2.98 | $4.41 | 3,100,800 | — | — |
| 1976-11-09 | $3.02 | $4.47 | 3,984,000 | — | — |
| 1976-11-08 | $3.05 | $4.51 | 2,473,600 | — | — |
| 1976-11-05 | $3.11 | $4.60 | 2,817,600 | — | — |
| 1976-11-04 | $3.25 | $4.74 | 2,788,800 | — | — |
| 1976-11-03 | $3.25 | $4.74 | 4,070,400 | — | — |
| 1976-11-01 | $3.32 | $4.84 | 2,886,400 | — | — |
| 1976-10-29 | $3.28 | $4.78 | 4,464,000 | — | — |
| 1976-10-28 | $3.27 | $4.76 | 1,600,000 | — | — |
| 1976-10-27 | $3.26 | $4.75 | 1,779,200 | — | — |
| 1976-10-26 | $3.24 | $4.73 | 1,880,000 | — | — |
| 1976-10-25 | $3.20 | $4.66 | 2,019,200 | — | — |
| 1976-10-22 | $3.22 | $4.69 | 2,587,200 | — | — |
| 1976-10-21 | $3.28 | $4.78 | 2,232,000 | — | — |
| 1976-10-20 | $3.34 | $4.86 | 1,483,200 | — | — |
| 1976-10-19 | $3.34 | $4.86 | 1,995,200 | — | — |
| 1976-10-18 | $3.34 | $4.86 | 1,467,200 | — | — |
| 1976-10-15 | $3.31 | $4.83 | 4,116,800 | — | — |
| 1976-10-14 | $3.34 | $4.86 | 2,044,800 | — | — |
| 1976-10-13 | $3.37 | $4.91 | 2,196,800 | — | — |
| 1976-10-12 | $3.30 | $4.81 | 1,675,200 | — | — |
| 1976-10-11 | $3.33 | $4.85 | 1,099,200 | — | — |
| 1976-10-08 | $3.38 | $4.92 | 2,531,200 | — | — |
| 1976-10-07 | $3.44 | $5.01 | 3,249,600 | — | — |
| 1976-10-06 | $3.41 | $4.97 | 3,033,600 | — | — |
| 1976-10-05 | $3.44 | $5.01 | 1,936,000 | — | — |
| 1976-10-04 | $3.45 | $5.02 | 1,203,200 | — | — |
| 1976-10-01 | $3.44 | $5.01 | 1,924,800 | — | — |
| 1976-09-30 | $3.47 | $5.06 | 1,491,200 | — | — |
| 1976-09-29 | $3.49 | $5.09 | 2,273,600 | — | — |
| 1976-09-28 | $3.45 | $5.03 | 1,942,400 | — | — |
| 1976-09-27 | $3.50 | $5.10 | 1,779,200 | — | — |
| 1976-09-24 | $3.48 | $5.08 | 2,004,800 | — | — |
| 1976-09-23 | $3.51 | $5.11 | 3,832,000 | — | — |
| 1976-09-22 | $3.51 | $5.11 | 3,131,200 | — | — |
| 1976-09-21 | $3.55 | $5.18 | 4,129,600 | — | — |
| 1976-09-20 | $3.48 | $5.07 | 2,979,200 | — | — |
| 1976-09-17 | $3.49 | $5.09 | 3,473,600 | — | — |
| 1976-09-16 | $3.38 | $4.93 | 2,891,200 | — | — |
| 1976-09-15 | $3.41 | $4.97 | 1,278,400 | — | — |
| 1976-09-14 | $3.38 | $4.92 | 1,612,800 | — | — |
| 1976-09-13 | $3.37 | $4.91 | 1,950,400 | — | — |
| 1976-09-10 | $3.34 | $4.86 | 2,865,600 | — | — |
| 1976-09-09 | $3.34 | $4.86 | 1,886,400 | — | — |
| 1976-09-08 | $3.38 | $4.92 | 2,867,200 | — | — |
| 1976-09-07 | $3.34 | $4.88 | 1,620,800 | — | — |
| 1976-09-03 | $3.32 | $4.84 | 1,176,000 | — | — |
| 1976-09-02 | $3.31 | $4.83 | 2,907,200 | — | — |
| 1976-09-01 | $3.30 | $4.82 | 5,078,400 | — | — |
| 1976-08-31 | $3.30 | $4.82 | 1,816,000 | — | — |
| 1976-08-30 | $3.27 | $4.76 | 894,400 | — | — |
| 1976-08-27 | $3.21 | $4.68 | 2,225,600 | — | — |
| 1976-08-26 | $3.21 | $4.68 | 1,808,000 | — | — |
| 1976-08-25 | $3.22 | $4.69 | 2,288,000 | — | — |
| 1976-08-24 | $3.16 | $4.61 | 1,996,800 | — | — |
| 1976-08-23 | $3.20 | $4.66 | 2,276,800 | — | — |
| 1976-08-20 | $3.22 | $4.69 | 1,760,000 | — | — |
| 1976-08-19 | $3.28 | $4.78 | 2,564,800 | — | — |
| 1976-08-18 | $3.31 | $4.83 | 1,641,600 | — | — |
| 1976-08-17 | $3.30 | $4.82 | 2,500,800 | — | — |
| 1976-08-16 | $3.28 | $4.78 | 2,166,400 | — | — |
| 1976-08-13 | $3.30 | $4.81 | 1,798,400 | — | — |
| 1976-08-12 | $3.32 | $4.84 | 1,617,600 | — | — |
| 1976-08-11 | $3.30 | $4.82 | 2,569,600 | — | — |
| 1976-08-10 | $3.34 | $4.88 | 2,304,000 | — | — |
| 1976-08-09 | $3.34 | $4.88 | 1,651,200 | — | — |
| 1976-08-06 | $3.39 | $4.88 | 2,036,800 | — | — |
| 1976-08-05 | $3.41 | $4.90 | 2,702,400 | — | — |
| 1976-08-04 | $3.42 | $4.92 | 3,203,200 | — | — |
| 1976-08-03 | $3.36 | $4.83 | 2,616,000 | — | — |
| 1976-08-02 | $3.33 | $4.79 | 2,347,200 | — | — |
| 1976-07-30 | $3.32 | $4.78 | 2,792,000 | — | — |
| 1976-07-29 | $3.27 | $4.71 | 2,280,000 | — | — |
| 1976-07-28 | $3.29 | $4.73 | 4,238,400 | — | — |
| 1976-07-27 | $3.30 | $4.76 | 3,097,600 | — | — |
| 1976-07-26 | $3.34 | $4.81 | 2,694,400 | — | — |
| 1976-07-23 | $3.37 | $4.85 | 2,790,400 | — | — |
| 1976-07-22 | $3.33 | $4.79 | 1,798,400 | — | — |
| 1976-07-21 | $3.29 | $4.74 | 1,836,800 | — | — |
| 1976-07-20 | $3.28 | $4.72 | 1,667,200 | — | — |
| 1976-07-19 | $3.28 | $4.72 | 1,593,600 | — | — |
| 1976-07-16 | $3.28 | $4.72 | 2,848,000 | — | — |
| 1976-07-15 | $3.25 | $4.68 | 2,598,400 | — | — |
| 1976-07-14 | $3.27 | $4.70 | 3,254,400 | — | — |
| 1976-07-13 | $3.30 | $4.76 | 4,982,400 | — | — |
| 1976-07-12 | $3.27 | $4.71 | 3,062,400 | — | — |
| 1976-07-09 | $3.26 | $4.69 | 5,276,800 | — | — |
| 1976-07-08 | $3.27 | $4.71 | 2,576,000 | — | — |
| 1976-07-07 | $3.27 | $4.71 | 2,112,000 | — | — |
| 1976-07-06 | $3.27 | $4.71 | 2,144,000 | — | — |
| 1976-07-02 | $3.27 | $4.71 | 1,689,600 | — | — |
| 1976-07-01 | $3.27 | $4.71 | 3,724,800 | — | — |
| 1976-06-30 | $3.27 | $4.71 | 1,843,200 | — | — |
| 1976-06-29 | $3.24 | $4.67 | 1,897,600 | — | — |
| 1976-06-28 | $3.24 | $4.66 | 1,382,400 | — | — |
| 1976-06-25 | $3.24 | $4.66 | 1,334,400 | — | — |
| 1976-06-24 | $3.24 | $4.66 | 1,734,400 | — | — |
| 1976-06-23 | $3.24 | $4.66 | 2,560,000 | — | — |
| 1976-06-22 | $3.24 | $4.66 | 2,457,600 | — | — |
| 1976-06-21 | $3.26 | $4.69 | 2,310,400 | — | — |
| 1976-06-18 | $3.26 | $4.69 | 3,600,000 | — | — |
| 1976-06-17 | $3.26 | $4.69 | 3,411,200 | — | — |
| 1976-06-16 | $3.22 | $4.64 | 3,196,800 | — | — |
| 1976-06-15 | $3.23 | $4.64 | 2,867,200 | — | — |
| 1976-06-14 | $3.27 | $4.71 | 3,702,400 | — | — |
| 1976-06-11 | $3.26 | $4.69 | 4,892,800 | — | — |
| 1976-06-10 | $3.20 | $4.60 | 3,622,400 | — | — |
| 1976-06-09 | $3.14 | $4.53 | 2,243,200 | — | — |
| 1976-06-08 | $3.14 | $4.52 | 4,441,600 | — | — |
| 1976-06-07 | $3.15 | $4.53 | 2,684,800 | — | — |
| 1976-06-04 | $3.17 | $4.56 | 2,102,400 | — | — |
| 1976-06-03 | $3.20 | $4.60 | 5,641,600 | — | — |
| 1976-06-02 | $3.20 | $4.60 | 4,566,400 | — | — |
| 1976-06-01 | $3.16 | $4.54 | 2,198,400 | — | — |
| 1976-05-28 | $3.15 | $4.54 | 3,148,800 | — | — |
| 1976-05-27 | $3.12 | $4.49 | 2,470,400 | — | — |
| 1976-05-26 | $3.13 | $4.50 | 4,595,200 | — | — |
| 1976-05-25 | $3.10 | $4.46 | 4,566,400 | — | — |
| 1976-05-24 | $3.10 | $4.46 | 4,329,600 | — | — |
| 1976-05-21 | $3.15 | $4.53 | 7,292,800 | — | — |
| 1976-05-20 | $3.17 | $4.56 | 7,286,400 | — | — |
| 1976-05-19 | $3.10 | $4.46 | 3,772,800 | — | — |
| 1976-05-18 | $3.09 | $4.44 | 3,129,600 | — | — |
| 1976-05-17 | $3.05 | $4.39 | 2,032,000 | — | — |
| 1976-05-14 | $3.04 | $4.37 | 1,772,800 | — | — |
| 1976-05-13 | $3.06 | $4.40 | 2,377,600 | — | — |
| 1976-05-12 | $3.09 | $4.44 | 3,366,400 | — | — |
| 1976-05-11 | $3.05 | $4.38 | 3,465,600 | — | — |
| 1976-05-10 | $3.07 | $4.41 | 4,265,600 | — | — |
| 1976-05-07 | $3.10 | $4.40 | 4,947,200 | — | — |
| 1976-05-06 | $3.03 | $4.30 | 3,356,800 | — | — |
| 1976-05-05 | $3.01 | $4.27 | 3,510,400 | — | — |
| 1976-05-04 | $2.98 | $4.22 | 3,040,000 | — | — |
| 1976-05-03 | $2.92 | $4.14 | 2,470,400 | — | — |
| 1976-04-30 | $2.95 | $4.18 | 3,142,400 | — | — |
| 1976-04-29 | $2.98 | $4.22 | 3,504,000 | — | — |
| 1976-04-28 | $2.98 | $4.23 | 3,686,400 | — | — |
| 1976-04-27 | $2.94 | $4.17 | 2,092,800 | — | — |
| 1976-04-26 | $2.91 | $4.13 | 2,512,000 | — | — |
| 1976-04-23 | $2.92 | $4.15 | 5,651,200 | — | — |
| 1976-04-22 | $2.96 | $4.20 | 3,939,200 | — | — |
| 1976-04-21 | $3.00 | $4.26 | 3,257,600 | — | — |
| 1976-04-20 | $2.98 | $4.23 | 4,204,800 | — | — |
| 1976-04-19 | $2.92 | $4.15 | 2,275,200 | — | — |
| 1976-04-15 | $2.89 | $4.10 | 2,076,800 | — | — |
| 1976-04-14 | $2.88 | $4.08 | 3,443,200 | — | — |
| 1976-04-13 | $2.86 | $4.06 | 2,028,800 | — | — |
| 1976-04-12 | $2.81 | $3.98 | 1,718,400 | — | — |
| 1976-04-09 | $2.81 | $3.99 | 1,798,400 | — | — |
| 1976-04-08 | $2.84 | $4.03 | 3,417,600 | — | — |
| 1976-04-07 | $2.88 | $4.08 | 2,582,400 | — | — |
| 1976-04-06 | $2.93 | $4.16 | 3,683,200 | — | — |
| 1976-04-05 | $2.97 | $4.21 | 5,488,000 | — | — |
| 1976-04-02 | $2.93 | $4.15 | 2,860,800 | — | — |
| 1976-04-01 | $2.93 | $4.16 | 4,662,400 | — | — |
| 1976-03-31 | $2.93 | $4.16 | 2,940,800 | — | — |
| 1976-03-30 | $2.88 | $4.08 | 2,726,400 | — | — |
| 1976-03-29 | $2.90 | $4.12 | 2,540,800 | — | — |
| 1976-03-26 | $2.91 | $4.13 | 3,696,000 | — | — |
| 1976-03-25 | $2.94 | $4.17 | 5,209,600 | — | — |
| 1976-03-24 | $2.93 | $4.16 | 6,044,800 | — | — |
| 1976-03-23 | $2.86 | $4.06 | 3,577,600 | — | — |
| 1976-03-22 | $2.80 | $3.98 | 2,361,600 | — | — |
| 1976-03-19 | $2.78 | $3.95 | 1,516,800 | — | — |
| 1976-03-18 | $2.77 | $3.94 | 3,155,200 | — | — |
| 1976-03-17 | $2.77 | $3.92 | 2,409,600 | — | — |
| 1976-03-16 | $2.77 | $3.92 | 2,361,600 | — | — |
| 1976-03-15 | $2.73 | $3.87 | 2,441,600 | — | — |
| 1976-03-12 | $2.75 | $3.90 | 2,393,600 | — | — |
| 1976-03-11 | $2.79 | $3.95 | 2,361,600 | — | — |
| 1976-03-10 | $2.75 | $3.91 | 2,876,800 | — | — |
| 1976-03-09 | $2.73 | $3.87 | 1,929,600 | — | — |
| 1976-03-08 | $2.75 | $3.90 | 2,153,600 | — | — |
| 1976-03-05 | $2.73 | $3.88 | 2,060,800 | — | — |
| 1976-03-04 | $2.75 | $3.90 | 1,344,000 | — | — |
| 1976-03-03 | $2.77 | $3.94 | 2,208,000 | — | — |
| 1976-03-02 | $2.77 | $3.94 | 3,603,200 | — | — |
| 1976-03-01 | $2.75 | $3.91 | 2,710,400 | — | — |
| 1976-02-27 | $2.72 | $3.86 | 2,192,000 | — | — |
| 1976-02-26 | $2.74 | $3.89 | 4,092,800 | — | — |
| 1976-02-25 | $2.78 | $3.95 | 2,416,000 | — | — |
| 1976-02-24 | $2.79 | $3.96 | 2,432,000 | — | — |
| 1976-02-23 | $2.80 | $3.97 | 1,865,600 | — | — |
| 1976-02-20 | $2.78 | $3.95 | 2,524,800 | — | — |
| 1976-02-19 | $2.77 | $3.92 | 3,049,600 | — | — |
| 1976-02-18 | $2.72 | $3.86 | 3,299,200 | — | — |
| 1976-02-17 | $2.68 | $3.80 | 3,107,200 | — | — |
| 1976-02-13 | $2.75 | $3.90 | 3,228,800 | — | — |
| 1976-02-12 | $2.75 | $3.91 | 3,292,800 | — | — |
| 1976-02-11 | $2.77 | $3.92 | 2,835,200 | — | — |
| 1976-02-10 | $2.77 | $3.94 | 3,737,600 | — | — |
| 1976-02-09 | $2.80 | $3.97 | 3,264,000 | — | — |
| 1976-02-06 | $2.85 | $4.04 | 3,856,000 | — | — |
| 1976-02-05 | $2.86 | $4.06 | 3,731,200 | — | — |
| 1976-02-04 | $2.87 | $4.07 | 5,414,400 | — | — |
| 1976-02-03 | $2.88 | $4.02 | 3,964,800 | — | — |
| 1976-02-02 | $2.85 | $3.99 | 2,320,000 | — | — |
| 1976-01-30 | $2.84 | $3.98 | 3,273,600 | — | — |
| 1976-01-29 | $2.87 | $4.02 | 2,880,000 | — | — |
| 1976-01-28 | $2.88 | $4.02 | 2,624,000 | — | — |
| 1976-01-27 | $2.88 | $4.02 | 3,788,800 | — | — |
| 1976-01-26 | $2.85 | $3.99 | 3,299,200 | — | — |
| 1976-01-23 | $2.86 | $4.00 | 1,715,200 | — | — |
| 1976-01-22 | $2.84 | $3.98 | 2,121,600 | — | — |
| 1976-01-21 | $2.87 | $4.01 | 3,574,400 | — | — |
| 1976-01-20 | $2.88 | $4.03 | 2,857,600 | — | — |
| 1976-01-19 | $2.89 | $4.04 | 2,502,400 | — | — |
| 1976-01-16 | $2.83 | $3.96 | 1,920,000 | — | — |
| 1976-01-15 | $2.84 | $3.97 | 2,780,800 | — | — |
| 1976-01-14 | $2.85 | $3.99 | 2,998,400 | — | — |
| 1976-01-13 | $2.85 | $3.99 | 3,884,800 | — | — |
| 1976-01-12 | $2.88 | $4.03 | 2,457,600 | — | — |
| 1976-01-09 | $2.88 | $4.02 | 5,808,000 | — | — |
| 1976-01-08 | $2.88 | $4.02 | 2,745,600 | — | — |
| 1976-01-07 | $2.87 | $4.01 | 3,868,800 | — | — |
| 1976-01-06 | $2.87 | $4.02 | 2,054,400 | — | — |
| 1976-01-05 | $2.87 | $4.02 | 1,558,400 | — | — |
| 1976-01-02 | $2.81 | $3.94 | 1,113,600 | — | — |