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 | $25.69 | $27.58 | 135,254 | — | — |
| 1976-12-30 | $25.58 | $27.46 | 187,625 | — | — |
| 1976-12-29 | $25.58 | $27.46 | 222,235 | — | — |
| 1976-12-28 | $25.75 | $27.64 | 285,991 | — | — |
| 1976-12-27 | $25.36 | $27.23 | 250,470 | — | — |
| 1976-12-23 | $24.32 | $26.11 | 410,543 | — | — |
| 1976-12-22 | $24.26 | $26.05 | 402,801 | — | — |
| 1976-12-21 | $25.03 | $26.87 | 331,759 | — | — |
| 1976-12-20 | $24.59 | $26.40 | 213,583 | — | — |
| 1976-12-17 | $24.81 | $26.64 | 251,381 | — | — |
| 1976-12-16 | $25.36 | $27.23 | 230,205 | — | — |
| 1976-12-15 | $25.47 | $27.35 | 201,059 | — | — |
| 1976-12-14 | $25.64 | $27.52 | 241,362 | — | — |
| 1976-12-13 | $24.98 | $26.81 | 173,052 | — | — |
| 1976-12-10 | $24.76 | $26.58 | 216,087 | — | — |
| 1976-12-09 | $24.54 | $26.34 | 467,013 | — | — |
| 1976-12-08 | $24.76 | $26.58 | 383,219 | — | — |
| 1976-12-07 | $25.36 | $27.23 | 279,160 | — | — |
| 1976-12-06 | $25.91 | $27.82 | 151,193 | — | — |
| 1976-12-03 | $25.69 | $27.58 | 126,829 | — | — |
| 1976-12-02 | $25.69 | $27.58 | 182,843 | — | — |
| 1976-12-01 | $25.86 | $27.76 | 148,916 | — | — |
| 1976-11-30 | $25.86 | $27.76 | 173,507 | — | — |
| 1976-11-29 | $26.13 | $28.05 | 144,817 | — | — |
| 1976-11-26 | $26.57 | $28.38 | 191,951 | — | — |
| 1976-11-24 | $26.08 | $27.85 | 112,484 | — | — |
| 1976-11-23 | $26.02 | $27.80 | 166,676 | — | — |
| 1976-11-22 | $26.35 | $28.15 | 217,909 | — | — |
| 1976-11-19 | $25.69 | $27.44 | 179,428 | — | — |
| 1976-11-18 | $25.97 | $27.74 | 171,686 | — | — |
| 1976-11-17 | $25.36 | $27.09 | 146,639 | — | — |
| 1976-11-16 | $25.42 | $27.15 | 140,491 | — | — |
| 1976-11-15 | $25.64 | $27.39 | 127,967 | — | — |
| 1976-11-12 | $25.14 | $26.86 | 150,510 | — | — |
| 1976-11-11 | $25.42 | $27.15 | 128,878 | — | — |
| 1976-11-10 | $24.65 | $26.33 | 244,322 | — | — |
| 1976-11-09 | $24.98 | $26.68 | 316,958 | — | — |
| 1976-11-08 | $25.64 | $27.39 | 239,540 | — | — |
| 1976-11-05 | $26.13 | $27.91 | 198,099 | — | — |
| 1976-11-04 | $26.68 | $28.50 | 266,181 | — | — |
| 1976-11-03 | $26.35 | $28.15 | 224,057 | — | — |
| 1976-11-01 | $26.90 | $28.73 | 162,122 | — | — |
| 1976-10-29 | $26.73 | $28.56 | 142,996 | — | — |
| 1976-10-28 | $26.41 | $28.21 | 169,637 | — | — |
| 1976-10-27 | $26.84 | $28.68 | 169,864 | — | — |
| 1976-10-26 | $26.30 | $28.09 | 156,885 | — | — |
| 1976-10-25 | $25.86 | $27.62 | 160,073 | — | — |
| 1976-10-22 | $25.86 | $27.62 | 237,719 | — | — |
| 1976-10-21 | $26.46 | $28.27 | 143,679 | — | — |
| 1976-10-20 | $26.95 | $28.79 | 196,277 | — | — |
| 1976-10-19 | $26.62 | $28.44 | 270,508 | — | — |
| 1976-10-18 | $26.30 | $28.09 | 262,083 | — | — |
| 1976-10-15 | $26.35 | $28.15 | 431,036 | — | — |
| 1976-10-14 | $26.13 | $27.91 | 351,341 | — | — |
| 1976-10-13 | $26.90 | $28.73 | 264,360 | — | — |
| 1976-10-12 | $26.62 | $28.44 | 321,285 | — | — |
| 1976-10-11 | $27.06 | $28.91 | 168,270 | — | — |
| 1976-10-08 | $27.39 | $29.26 | 191,723 | — | — |
| 1976-10-07 | $27.89 | $29.79 | 380,031 | — | — |
| 1976-10-06 | $27.61 | $29.50 | 270,508 | — | — |
| 1976-10-05 | $27.45 | $29.32 | 403,257 | — | — |
| 1976-10-04 | $27.50 | $29.38 | 163,033 | — | — |
| 1976-10-01 | $27.45 | $29.32 | 630,046 | — | — |
| 1976-09-30 | $27.94 | $29.85 | 355,895 | — | — |
| 1976-09-29 | $28.22 | $30.14 | 458,360 | — | — |
| 1976-09-28 | $28.82 | $30.79 | 313,771 | — | — |
| 1976-09-27 | $29.53 | $31.55 | 167,815 | — | — |
| 1976-09-24 | $29.04 | $31.02 | 273,468 | — | — |
| 1976-09-23 | $28.99 | $30.96 | 318,780 | — | — |
| 1976-09-22 | $29.53 | $31.55 | 428,076 | — | — |
| 1976-09-21 | $29.75 | $31.78 | 388,912 | — | — |
| 1976-09-20 | $29.21 | $31.20 | 345,193 | — | — |
| 1976-09-17 | $29.31 | $31.31 | 563,330 | — | — |
| 1976-09-16 | $28.66 | $30.61 | 260,944 | — | — |
| 1976-09-15 | $28.11 | $30.02 | 180,111 | — | — |
| 1976-09-14 | $28.05 | $29.97 | 134,343 | — | — |
| 1976-09-13 | $28.00 | $29.91 | 97,228 | — | — |
| 1976-09-10 | $28.27 | $30.20 | 125,007 | — | — |
| 1976-09-09 | $28.11 | $30.02 | 151,876 | — | — |
| 1976-09-08 | $28.27 | $30.20 | 233,393 | — | — |
| 1976-09-07 | $28.44 | $30.38 | 132,977 | — | — |
| 1976-09-03 | $28.16 | $30.08 | 89,031 | — | — |
| 1976-09-02 | $28.27 | $30.20 | 190,813 | — | — |
| 1976-09-01 | $28.55 | $30.49 | 237,947 | — | — |
| 1976-08-31 | $28.00 | $29.91 | 275,289 | — | — |
| 1976-08-30 | $27.94 | $29.85 | 272,102 | — | — |
| 1976-08-27 | $27.67 | $29.41 | 173,280 | — | — |
| 1976-08-26 | $27.61 | $29.36 | 319,008 | — | — |
| 1976-08-25 | $28.16 | $29.94 | 223,829 | — | — |
| 1976-08-24 | $27.72 | $29.47 | 201,970 | — | — |
| 1976-08-23 | $28.11 | $29.88 | 178,745 | — | — |
| 1976-08-20 | $27.94 | $29.71 | 205,841 | — | — |
| 1976-08-19 | $28.49 | $30.29 | 245,005 | — | — |
| 1976-08-18 | $28.99 | $30.82 | 315,592 | — | — |
| 1976-08-17 | $28.77 | $30.58 | 748,222 | — | — |
| 1976-08-16 | $28.77 | $30.58 | 364,092 | — | — |
| 1976-08-13 | $28.33 | $30.11 | 156,430 | — | — |
| 1976-08-12 | $28.38 | $30.17 | 164,172 | — | — |
| 1976-08-11 | $28.27 | $30.06 | 320,829 | — | — |
| 1976-08-10 | $28.55 | $30.35 | 428,759 | — | — |
| 1976-08-09 | $28.00 | $29.76 | 84,477 | — | — |
| 1976-08-06 | $27.94 | $29.71 | 166,221 | — | — |
| 1976-08-05 | $27.94 | $29.71 | 312,177 | — | — |
| 1976-08-04 | $27.94 | $29.71 | 538,511 | — | — |
| 1976-08-03 | $27.39 | $29.12 | 247,055 | — | — |
| 1976-08-02 | $26.84 | $28.54 | 238,857 | — | — |
| 1976-07-30 | $26.68 | $28.36 | 138,669 | — | — |
| 1976-07-29 | $26.68 | $28.36 | 97,228 | — | — |
| 1976-07-28 | $26.68 | $28.36 | 143,451 | — | — |
| 1976-07-27 | $26.52 | $28.19 | 173,735 | — | — |
| 1976-07-26 | $27.06 | $28.77 | 132,294 | — | — |
| 1976-07-23 | $26.46 | $28.13 | 216,770 | — | — |
| 1976-07-22 | $26.24 | $27.90 | 120,226 | — | — |
| 1976-07-21 | $26.08 | $27.72 | 210,623 | — | — |
| 1976-07-20 | $26.13 | $27.78 | 414,186 | — | — |
| 1976-07-19 | $26.62 | $28.31 | 406,217 | — | — |
| 1976-07-16 | $26.41 | $28.07 | 413,276 | — | — |
| 1976-07-15 | $26.79 | $28.48 | 472,478 | — | — |
| 1976-07-14 | $27.17 | $28.89 | 222,235 | — | — |
| 1976-07-13 | $27.12 | $28.83 | 370,240 | — | — |
| 1976-07-12 | $27.34 | $29.06 | 204,247 | — | — |
| 1976-07-09 | $27.06 | $28.77 | 186,259 | — | — |
| 1976-07-08 | $26.90 | $28.60 | 231,571 | — | — |
| 1976-07-07 | $27.23 | $28.95 | 211,078 | — | — |
| 1976-07-06 | $26.84 | $28.54 | 327,205 | — | — |
| 1976-07-02 | $27.34 | $29.06 | 305,118 | — | — |
| 1976-07-01 | $26.79 | $28.48 | 288,951 | — | — |
| 1976-06-30 | $27.06 | $28.77 | 477,942 | — | — |
| 1976-06-29 | $26.79 | $28.48 | 294,872 | — | — |
| 1976-06-28 | $26.19 | $27.84 | 232,482 | — | — |
| 1976-06-25 | $26.73 | $28.42 | 425,571 | — | — |
| 1976-06-24 | $26.90 | $28.60 | 594,069 | — | — |
| 1976-06-23 | $26.24 | $27.90 | 389,822 | — | — |
| 1976-06-22 | $25.31 | $26.90 | 311,494 | — | — |
| 1976-06-21 | $26.30 | $27.96 | 293,278 | — | — |
| 1976-06-18 | $26.08 | $27.72 | 817,671 | — | — |
| 1976-06-17 | $25.91 | $27.55 | 307,623 | — | — |
| 1976-06-16 | $25.31 | $26.90 | 439,233 | — | — |
| 1976-06-15 | $24.81 | $26.38 | 288,724 | — | — |
| 1976-06-14 | $24.87 | $26.44 | 291,684 | — | — |
| 1976-06-11 | $24.98 | $26.55 | 376,160 | — | — |
| 1976-06-10 | $24.70 | $26.26 | 607,504 | — | — |
| 1976-06-09 | $23.94 | $25.45 | 244,778 | — | — |
| 1976-06-08 | $23.55 | $25.04 | 205,841 | — | — |
| 1976-06-07 | $23.50 | $24.98 | 112,712 | — | — |
| 1976-06-04 | $23.17 | $24.63 | 220,414 | — | — |
| 1976-06-03 | $23.83 | $25.33 | 236,353 | — | — |
| 1976-06-02 | $23.99 | $25.50 | 193,090 | — | — |
| 1976-06-01 | $23.61 | $25.10 | 221,097 | — | — |
| 1976-05-28 | $23.72 | $25.21 | 223,601 | — | — |
| 1976-05-27 | $23.39 | $24.75 | 180,111 | — | — |
| 1976-05-26 | $23.11 | $24.45 | 279,843 | — | — |
| 1976-05-25 | $23.17 | $24.51 | 222,691 | — | — |
| 1976-05-24 | $22.78 | $24.11 | 290,773 | — | — |
| 1976-05-21 | $23.28 | $24.63 | 485,912 | — | — |
| 1976-05-20 | $23.72 | $25.09 | 606,821 | — | — |
| 1976-05-19 | $22.12 | $23.41 | 254,113 | — | — |
| 1976-05-18 | $22.07 | $23.35 | 334,491 | — | — |
| 1976-05-17 | $21.90 | $23.18 | 258,440 | — | — |
| 1976-05-14 | $21.90 | $23.18 | 245,005 | — | — |
| 1976-05-13 | $22.23 | $23.53 | 232,709 | — | — |
| 1976-05-12 | $22.73 | $24.05 | 268,458 | — | — |
| 1976-05-11 | $22.95 | $24.28 | 359,994 | — | — |
| 1976-05-10 | $23.33 | $24.69 | 272,329 | — | — |
| 1976-05-07 | $22.51 | $23.82 | 237,719 | — | — |
| 1976-05-06 | $22.40 | $23.70 | 292,822 | — | — |
| 1976-05-05 | $21.85 | $23.12 | 252,519 | — | — |
| 1976-05-04 | $22.56 | $23.87 | 324,017 | — | — |
| 1976-05-03 | $21.52 | $22.77 | 385,268 | — | — |
| 1976-04-30 | $22.12 | $23.41 | 385,724 | — | — |
| 1976-04-29 | $22.29 | $23.58 | 309,900 | — | — |
| 1976-04-28 | $23.00 | $24.34 | 203,792 | — | — |
| 1976-04-27 | $22.40 | $23.70 | 287,130 | — | — |
| 1976-04-26 | $23.06 | $24.40 | 264,815 | — | — |
| 1976-04-23 | $23.00 | $24.34 | 254,796 | — | — |
| 1976-04-22 | $23.33 | $24.69 | 240,224 | — | — |
| 1976-04-21 | $23.99 | $25.38 | 366,142 | — | — |
| 1976-04-20 | $24.04 | $25.44 | 577,903 | — | — |
| 1976-04-19 | $23.17 | $24.51 | 242,045 | — | — |
| 1976-04-15 | $22.84 | $24.16 | 362,726 | — | — |
| 1976-04-14 | $22.67 | $23.99 | 294,188 | — | — |
| 1976-04-13 | $23.17 | $24.51 | 261,627 | — | — |
| 1976-04-12 | $22.67 | $23.99 | 369,329 | — | — |
| 1976-04-09 | $23.28 | $24.63 | 280,982 | — | — |
| 1976-04-08 | $22.84 | $24.16 | 642,114 | — | — |
| 1976-04-07 | $23.11 | $24.45 | 472,933 | — | — |
| 1976-04-06 | $23.88 | $25.27 | 642,114 | — | — |
| 1976-04-05 | $24.26 | $25.67 | 617,978 | — | — |
| 1976-04-02 | $23.22 | $24.57 | 794,901 | — | — |
| 1976-04-01 | $23.33 | $24.69 | 1,236,639 | — | — |
| 1976-03-31 | $24.43 | $25.85 | 791,258 | — | — |
| 1976-03-30 | $24.70 | $26.14 | 733,649 | — | — |
| 1976-03-29 | $25.75 | $27.24 | 181,249 | — | — |
| 1976-03-26 | $26.08 | $27.59 | 238,857 | — | — |
| 1976-03-25 | $26.41 | $27.94 | 395,515 | — | — |
| 1976-03-24 | $27.23 | $28.81 | 331,531 | — | — |
| 1976-03-23 | $27.12 | $28.70 | 231,116 | — | — |
| 1976-03-22 | $26.52 | $28.06 | 266,181 | — | — |
| 1976-03-19 | $26.79 | $28.35 | 210,167 | — | — |
| 1976-03-18 | $26.79 | $28.35 | 235,214 | — | — |
| 1976-03-17 | $27.39 | $28.99 | 226,789 | — | — |
| 1976-03-16 | $28.11 | $29.74 | 300,109 | — | — |
| 1976-03-15 | $27.01 | $28.58 | 220,641 | — | — |
| 1976-03-12 | $27.17 | $28.75 | 347,926 | — | — |
| 1976-03-11 | $28.60 | $30.26 | 352,480 | — | — |
| 1976-03-10 | $28.55 | $30.21 | 316,503 | — | — |
| 1976-03-09 | $28.44 | $30.09 | 428,759 | — | — |
| 1976-03-08 | $28.22 | $29.86 | 324,700 | — | — |
| 1976-03-05 | $27.39 | $28.99 | 388,456 | — | — |
| 1976-03-04 | $27.39 | $28.99 | 329,027 | — | — |
| 1976-03-03 | $28.60 | $30.26 | 247,965 | — | — |
| 1976-03-02 | $29.04 | $30.73 | 201,287 | — | — |
| 1976-03-01 | $29.59 | $31.31 | 194,228 | — | — |
| 1976-02-27 | $29.21 | $30.79 | 354,757 | — | — |
| 1976-02-26 | $28.99 | $30.56 | 281,437 | — | — |
| 1976-02-25 | $29.86 | $31.48 | 343,144 | — | — |
| 1976-02-24 | $29.26 | $30.84 | 320,146 | — | — |
| 1976-02-23 | $28.93 | $30.50 | 196,733 | — | — |
| 1976-02-20 | $28.88 | $30.44 | 478,398 | — | — |
| 1976-02-19 | $28.93 | $30.50 | 370,013 | — | — |
| 1976-02-18 | $28.00 | $29.51 | 147,550 | — | — |
| 1976-02-17 | $27.45 | $28.93 | 195,594 | — | — |
| 1976-02-13 | $27.89 | $29.40 | 212,444 | — | — |
| 1976-02-12 | $27.67 | $29.17 | 262,538 | — | — |
| 1976-02-11 | $27.67 | $29.17 | 517,107 | — | — |
| 1976-02-10 | $27.78 | $29.28 | 302,841 | — | — |
| 1976-02-09 | $27.12 | $28.59 | 276,656 | — | — |
| 1976-02-06 | $26.95 | $28.41 | 372,290 | — | — |
| 1976-02-05 | $27.61 | $29.11 | 437,639 | — | — |
| 1976-02-04 | $28.33 | $29.86 | 319,919 | — | — |
| 1976-02-03 | $28.82 | $30.38 | 361,588 | — | — |
| 1976-02-02 | $28.49 | $30.03 | 308,989 | — | — |
| 1976-01-30 | $28.66 | $30.21 | 549,440 | — | — |
| 1976-01-29 | $29.04 | $30.61 | 645,757 | — | — |
| 1976-01-28 | $27.34 | $28.82 | 448,569 | — | — |
| 1976-01-27 | $26.57 | $28.01 | 432,858 | — | — |
| 1976-01-26 | $26.41 | $27.84 | 446,520 | — | — |
| 1976-01-23 | $25.86 | $27.26 | 362,954 | — | — |
| 1976-01-22 | $25.25 | $26.62 | 180,338 | — | — |
| 1976-01-21 | $25.36 | $26.74 | 262,538 | — | — |
| 1976-01-20 | $25.53 | $26.91 | 340,867 | — | — |
| 1976-01-19 | $25.20 | $26.56 | 191,951 | — | — |
| 1976-01-16 | $24.70 | $26.04 | 241,590 | — | — |
| 1976-01-15 | $24.76 | $26.10 | 385,041 | — | — |
| 1976-01-14 | $25.20 | $26.56 | 366,369 | — | — |
| 1976-01-13 | $24.32 | $25.64 | 520,295 | — | — |
| 1976-01-12 | $25.03 | $26.39 | 338,590 | — | — |
| 1976-01-09 | $24.37 | $25.69 | 375,250 | — | — |
| 1976-01-08 | $23.61 | $24.88 | 617,522 | — | — |
| 1976-01-07 | $23.17 | $24.42 | 643,936 | — | — |
| 1976-01-06 | $23.22 | $24.48 | 376,616 | — | — |
| 1976-01-05 | $23.33 | $24.59 | 325,383 | — | — |
| 1976-01-02 | $22.89 | $24.13 | 129,106 | — | — |