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 — 1973
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1973-12-31 | $25.00 | $32.21 | 31,900 | — | — |
| 1973-12-28 | $25.38 | $32.69 | 47,100 | — | — |
| 1973-12-27 | $25.88 | $33.33 | 32,900 | — | — |
| 1973-12-26 | $25.25 | $32.53 | 34,400 | — | — |
| 1973-12-24 | $24.13 | $31.08 | 35,200 | — | — |
| 1973-12-21 | $24.13 | $31.08 | 58,000 | — | — |
| 1973-12-20 | $23.88 | $30.76 | 40,700 | — | — |
| 1973-12-19 | $23.63 | $30.44 | 52,700 | — | — |
| 1973-12-18 | $23.88 | $30.76 | 31,600 | — | — |
| 1973-12-17 | $23.63 | $30.44 | 36,400 | — | — |
| 1973-12-14 | $24.13 | $31.08 | 39,900 | — | — |
| 1973-12-13 | $23.63 | $30.44 | 37,000 | — | — |
| 1973-12-12 | $23.88 | $30.76 | 28,400 | — | — |
| 1973-12-11 | $24.00 | $30.92 | 63,000 | — | — |
| 1973-12-10 | $24.50 | $31.56 | 61,700 | — | — |
| 1973-12-07 | $23.25 | $29.95 | 60,500 | — | — |
| 1973-12-06 | $22.00 | $28.34 | 79,800 | — | — |
| 1973-12-05 | $21.38 | $27.54 | 61,000 | — | — |
| 1973-12-04 | $22.00 | $28.34 | 63,000 | — | — |
| 1973-12-03 | $22.25 | $28.66 | 157,700 | — | — |
| 1973-11-30 | $23.00 | $29.63 | 45,200 | — | — |
| 1973-11-29 | $23.25 | $29.95 | 33,800 | — | — |
| 1973-11-28 | $23.38 | $30.11 | 45,300 | — | — |
| 1973-11-27 | $23.50 | $30.27 | 44,300 | — | — |
| 1973-11-26 | $23.50 | $30.27 | 27,600 | — | — |
| 1973-11-23 | $23.88 | $30.76 | 36,200 | — | — |
| 1973-11-21 | $24.13 | $31.08 | 42,900 | — | — |
| 1973-11-20 | $23.13 | $29.79 | 55,500 | — | — |
| 1973-11-19 | $24.13 | $31.08 | 37,300 | — | — |
| 1973-11-16 | $24.63 | $31.72 | 38,500 | — | — |
| 1973-11-15 | $24.38 | $31.40 | 53,100 | — | — |
| 1973-11-14 | $24.38 | $31.40 | 37,200 | — | — |
| 1973-11-13 | $24.63 | $31.72 | 22,200 | — | — |
| 1973-11-12 | $24.88 | $32.05 | 40,300 | — | — |
| 1973-11-09 | $24.63 | $31.72 | 30,900 | — | — |
| 1973-11-08 | $25.00 | $32.21 | 42,900 | — | — |
| 1973-11-07 | $25.38 | $32.69 | 26,700 | — | — |
| 1973-11-06 | $25.13 | $32.37 | 53,000 | — | — |
| 1973-11-05 | $25.75 | $33.17 | 32,100 | — | — |
| 1973-11-02 | $26.00 | $33.50 | 31,600 | — | — |
| 1973-11-01 | $26.38 | $33.37 | 77,500 | — | — |
| 1973-10-31 | $26.88 | $34.00 | 26,600 | — | — |
| 1973-10-30 | $27.13 | $34.32 | 39,500 | — | — |
| 1973-10-29 | $27.50 | $34.79 | 21,700 | — | — |
| 1973-10-26 | $27.63 | $34.95 | 20,800 | — | — |
| 1973-10-25 | $27.50 | $34.79 | 22,000 | — | — |
| 1973-10-24 | $27.13 | $34.32 | 23,100 | — | — |
| 1973-10-23 | $27.25 | $34.47 | 17,200 | — | — |
| 1973-10-22 | $27.13 | $34.32 | 26,500 | — | — |
| 1973-10-19 | $27.38 | $34.63 | 28,300 | — | — |
| 1973-10-18 | $27.00 | $34.16 | 22,700 | — | — |
| 1973-10-17 | $27.13 | $34.32 | 33,800 | — | — |
| 1973-10-16 | $27.25 | $34.47 | 20,700 | — | — |
| 1973-10-15 | $27.25 | $34.47 | 32,200 | — | — |
| 1973-10-12 | $27.25 | $34.47 | 21,700 | — | — |
| 1973-10-11 | $27.38 | $34.63 | 29,100 | — | — |
| 1973-10-10 | $27.00 | $34.16 | 29,900 | — | — |
| 1973-10-09 | $27.13 | $34.32 | 29,200 | — | — |
| 1973-10-08 | $27.38 | $34.63 | 15,900 | — | — |
| 1973-10-05 | $27.25 | $34.47 | 41,000 | — | — |
| 1973-10-04 | $27.38 | $34.63 | 25,000 | — | — |
| 1973-10-03 | $27.38 | $34.63 | 35,300 | — | — |
| 1973-10-02 | $27.50 | $34.79 | 41,100 | — | — |
| 1973-10-01 | $27.50 | $34.79 | 32,000 | — | — |
| 1973-09-28 | $27.50 | $34.79 | 32,700 | — | — |
| 1973-09-27 | $27.50 | $34.79 | 50,600 | — | — |
| 1973-09-26 | $26.88 | $34.00 | 41,800 | — | — |
| 1973-09-25 | $26.50 | $33.53 | 40,900 | — | — |
| 1973-09-24 | $26.63 | $33.68 | 42,900 | — | — |
| 1973-09-21 | $26.38 | $33.37 | 102,400 | — | — |
| 1973-09-20 | $26.00 | $32.89 | 71,500 | — | — |
| 1973-09-19 | $26.38 | $33.37 | 143,700 | — | — |
| 1973-09-18 | $26.13 | $33.05 | 39,900 | — | — |
| 1973-09-17 | $26.13 | $33.05 | 43,600 | — | — |
| 1973-09-14 | $26.13 | $33.05 | 29,200 | — | — |
| 1973-09-13 | $25.75 | $32.58 | 29,200 | — | — |
| 1973-09-12 | $26.00 | $32.89 | 22,800 | — | — |
| 1973-09-11 | $25.63 | $32.42 | 42,400 | — | — |
| 1973-09-10 | $25.88 | $32.73 | 35,500 | — | — |
| 1973-09-07 | $25.88 | $32.73 | 40,300 | — | — |
| 1973-09-06 | $26.25 | $33.21 | 62,000 | — | — |
| 1973-09-05 | $25.75 | $32.58 | 39,300 | — | — |
| 1973-09-04 | $25.13 | $31.79 | 55,900 | — | — |
| 1973-08-31 | $25.00 | $31.63 | 32,700 | — | — |
| 1973-08-30 | $25.00 | $31.63 | 55,800 | — | — |
| 1973-08-29 | $24.88 | $31.47 | 61,900 | — | — |
| 1973-08-28 | $24.88 | $31.47 | 49,700 | — | — |
| 1973-08-27 | $24.63 | $31.15 | 22,100 | — | — |
| 1973-08-24 | $24.63 | $31.15 | 91,300 | — | — |
| 1973-08-23 | $24.50 | $30.99 | 40,600 | — | — |
| 1973-08-22 | $24.25 | $30.68 | 42,200 | — | — |
| 1973-08-21 | $24.38 | $30.84 | 41,000 | — | — |
| 1973-08-20 | $24.50 | $30.99 | 29,200 | — | — |
| 1973-08-17 | $24.50 | $30.99 | 46,400 | — | — |
| 1973-08-16 | $24.13 | $30.52 | 43,700 | — | — |
| 1973-08-15 | $24.25 | $30.68 | 49,300 | — | — |
| 1973-08-14 | $24.25 | $30.68 | 47,200 | — | — |
| 1973-08-13 | $24.50 | $30.99 | 43,200 | — | — |
| 1973-08-10 | $24.75 | $31.31 | 30,500 | — | — |
| 1973-08-09 | $25.00 | $31.63 | 37,000 | — | — |
| 1973-08-08 | $25.13 | $31.79 | 19,900 | — | — |
| 1973-08-07 | $25.13 | $31.79 | 67,100 | — | — |
| 1973-08-06 | $25.88 | $32.73 | 45,200 | — | — |
| 1973-08-03 | $26.00 | $32.29 | 22,600 | — | — |
| 1973-08-02 | $25.75 | $31.98 | 39,200 | — | — |
| 1973-08-01 | $26.25 | $32.60 | 44,000 | — | — |
| 1973-07-31 | $26.50 | $32.91 | 30,200 | — | — |
| 1973-07-30 | $26.63 | $33.07 | 29,000 | — | — |
| 1973-07-27 | $26.38 | $32.76 | 26,600 | — | — |
| 1973-07-26 | $26.75 | $33.22 | 17,700 | — | — |
| 1973-07-25 | $26.88 | $33.38 | 50,000 | — | — |
| 1973-07-24 | $26.50 | $32.91 | 28,000 | — | — |
| 1973-07-23 | $26.13 | $32.45 | 34,100 | — | — |
| 1973-07-20 | $26.38 | $32.76 | 12,300 | — | — |
| 1973-07-19 | $26.50 | $32.91 | 33,500 | — | — |
| 1973-07-18 | $26.63 | $33.07 | 23,400 | — | — |
| 1973-07-17 | $26.63 | $33.07 | 20,300 | — | — |
| 1973-07-16 | $26.75 | $33.22 | 26,100 | — | — |
| 1973-07-13 | $26.75 | $33.22 | 39,000 | — | — |
| 1973-07-12 | $26.88 | $33.38 | 26,400 | — | — |
| 1973-07-11 | $26.75 | $33.22 | 26,200 | — | — |
| 1973-07-10 | $26.25 | $32.60 | 21,600 | — | — |
| 1973-07-09 | $26.38 | $32.76 | 36,700 | — | — |
| 1973-07-06 | $25.75 | $31.98 | 28,200 | — | — |
| 1973-07-05 | $26.13 | $32.45 | 38,700 | — | — |
| 1973-07-03 | $26.00 | $32.29 | 22,700 | — | — |
| 1973-07-02 | $26.38 | $32.76 | 36,300 | — | — |
| 1973-06-29 | $26.63 | $33.07 | 208,900 | — | — |
| 1973-06-28 | $26.63 | $33.07 | 16,500 | — | — |
| 1973-06-27 | $26.63 | $33.07 | 17,500 | — | — |
| 1973-06-26 | $26.63 | $33.07 | 19,000 | — | — |
| 1973-06-25 | $26.50 | $32.91 | 16,800 | — | — |
| 1973-06-22 | $26.50 | $32.91 | 233,800 | — | — |
| 1973-06-21 | $26.50 | $32.91 | 14,400 | — | — |
| 1973-06-20 | $26.50 | $32.91 | 57,700 | — | — |
| 1973-06-19 | $26.75 | $33.22 | 36,300 | — | — |
| 1973-06-18 | $26.75 | $33.22 | 20,100 | — | — |
| 1973-06-15 | $26.75 | $33.22 | 18,100 | — | — |
| 1973-06-14 | $26.88 | $33.38 | 23,800 | — | — |
| 1973-06-13 | $26.88 | $33.38 | 24,900 | — | — |
| 1973-06-12 | $27.13 | $33.69 | 40,800 | — | — |
| 1973-06-11 | $27.00 | $33.53 | 21,800 | — | — |
| 1973-06-08 | $26.88 | $33.38 | 25,200 | — | — |
| 1973-06-07 | $26.75 | $33.22 | 25,300 | — | — |
| 1973-06-06 | $26.63 | $33.07 | 32,600 | — | — |
| 1973-06-05 | $26.50 | $32.91 | 50,700 | — | — |
| 1973-06-04 | $26.00 | $32.29 | 20,300 | — | — |
| 1973-06-01 | $26.13 | $32.45 | 27,900 | — | — |
| 1973-05-31 | $26.13 | $32.45 | 26,800 | — | — |
| 1973-05-30 | $26.13 | $32.45 | 38,700 | — | — |
| 1973-05-29 | $26.13 | $32.45 | 18,400 | — | — |
| 1973-05-25 | $26.25 | $32.60 | 46,100 | — | — |
| 1973-05-24 | $26.00 | $32.29 | 24,500 | — | — |
| 1973-05-23 | $25.75 | $31.98 | 45,900 | — | — |
| 1973-05-22 | $25.50 | $31.67 | 42,400 | — | — |
| 1973-05-21 | $25.38 | $31.52 | 49,700 | — | — |
| 1973-05-18 | $25.50 | $31.67 | 50,800 | — | — |
| 1973-05-17 | $25.63 | $31.83 | 31,000 | — | — |
| 1973-05-16 | $25.75 | $31.98 | 38,100 | — | — |
| 1973-05-15 | $26.00 | $32.29 | 69,800 | — | — |
| 1973-05-14 | $25.88 | $32.14 | 27,900 | — | — |
| 1973-05-11 | $26.00 | $32.29 | 31,800 | — | — |
| 1973-05-10 | $26.00 | $32.29 | 32,300 | — | — |
| 1973-05-09 | $26.00 | $32.29 | 45,200 | — | — |
| 1973-05-08 | $26.13 | $32.45 | 34,700 | — | — |
| 1973-05-07 | $26.25 | $32.60 | 44,400 | — | — |
| 1973-05-04 | $26.13 | $32.45 | 49,700 | — | — |
| 1973-05-03 | $26.50 | $32.35 | 55,600 | — | — |
| 1973-05-02 | $26.25 | $32.05 | 38,000 | — | — |
| 1973-05-01 | $26.13 | $31.90 | 43,400 | — | — |
| 1973-04-30 | $26.13 | $31.90 | 37,700 | — | — |
| 1973-04-27 | $26.00 | $31.74 | 35,000 | — | — |
| 1973-04-26 | $26.13 | $31.90 | 44,800 | — | — |
| 1973-04-25 | $26.00 | $31.74 | 64,700 | — | — |
| 1973-04-24 | $26.13 | $31.90 | 50,700 | — | — |
| 1973-04-23 | $26.00 | $31.74 | 65,000 | — | — |
| 1973-04-19 | $26.00 | $31.74 | 141,400 | — | — |
| 1973-04-18 | $26.25 | $32.05 | 40,800 | — | — |
| 1973-04-17 | $26.38 | $32.20 | 54,900 | — | — |
| 1973-04-16 | $26.50 | $32.35 | 40,500 | — | — |
| 1973-04-13 | $26.38 | $32.20 | 57,400 | — | — |
| 1973-04-12 | $26.38 | $32.20 | 99,200 | — | — |
| 1973-04-11 | $25.75 | $31.44 | 107,900 | — | — |
| 1973-04-10 | $25.88 | $31.59 | 92,000 | — | — |
| 1973-04-09 | $25.50 | $31.13 | 67,500 | — | — |
| 1973-04-06 | $25.38 | $30.98 | 72,300 | — | — |
| 1973-04-05 | $25.50 | $31.13 | 74,600 | — | — |
| 1973-04-04 | $25.38 | $30.98 | 61,000 | — | — |
| 1973-04-03 | $25.38 | $30.98 | 51,100 | — | — |
| 1973-04-02 | $25.38 | $30.98 | 51,200 | — | — |
| 1973-03-30 | $25.38 | $30.98 | 45,300 | — | — |
| 1973-03-29 | $25.50 | $31.13 | 58,100 | — | — |
| 1973-03-28 | $25.63 | $31.29 | 53,200 | — | — |
| 1973-03-27 | $26.00 | $31.74 | 56,600 | — | — |
| 1973-03-26 | $25.75 | $31.44 | 26,300 | — | — |
| 1973-03-23 | $25.88 | $31.59 | 40,000 | — | — |
| 1973-03-22 | $25.75 | $31.44 | 61,800 | — | — |
| 1973-03-21 | $26.13 | $31.90 | 69,600 | — | — |
| 1973-03-20 | $26.38 | $32.20 | 23,500 | — | — |
| 1973-03-19 | $26.25 | $32.05 | 33,200 | — | — |
| 1973-03-16 | $26.25 | $32.05 | 43,700 | — | — |
| 1973-03-15 | $26.63 | $32.51 | 49,900 | — | — |
| 1973-03-14 | $26.88 | $32.81 | 29,400 | — | — |
| 1973-03-13 | $26.88 | $32.81 | 24,700 | — | — |
| 1973-03-12 | $26.75 | $32.66 | 28,300 | — | — |
| 1973-03-09 | $27.00 | $32.96 | 14,300 | — | — |
| 1973-03-08 | $26.75 | $32.66 | 29,100 | — | — |
| 1973-03-07 | $26.88 | $32.81 | 26,600 | — | — |
| 1973-03-06 | $27.00 | $32.96 | 43,200 | — | — |
| 1973-03-05 | $27.25 | $33.27 | 120,300 | — | — |
| 1973-03-02 | $27.25 | $33.27 | 25,800 | — | — |
| 1973-03-01 | $27.25 | $33.27 | 25,600 | — | — |
| 1973-02-28 | $27.25 | $33.27 | 22,100 | — | — |
| 1973-02-27 | $27.00 | $32.96 | 20,900 | — | — |
| 1973-02-26 | $27.38 | $33.42 | 21,400 | — | — |
| 1973-02-23 | $27.50 | $33.57 | 23,900 | — | — |
| 1973-02-22 | $27.25 | $33.27 | 19,000 | — | — |
| 1973-02-21 | $27.63 | $33.73 | 33,500 | — | — |
| 1973-02-20 | $27.63 | $33.73 | 45,800 | — | — |
| 1973-02-16 | $27.63 | $33.73 | 36,300 | — | — |
| 1973-02-15 | $28.00 | $34.19 | 25,800 | — | — |
| 1973-02-14 | $28.13 | $34.34 | 37,900 | — | — |
| 1973-02-13 | $28.38 | $34.64 | 29,500 | — | — |
| 1973-02-12 | $28.63 | $34.95 | 18,500 | — | — |
| 1973-02-09 | $28.38 | $34.64 | 15,500 | — | — |
| 1973-02-08 | $28.38 | $34.64 | 21,600 | — | — |
| 1973-02-07 | $28.63 | $34.95 | 22,300 | — | — |
| 1973-02-06 | $28.63 | $34.95 | 24,800 | — | — |
| 1973-02-05 | $28.63 | $34.95 | 20,500 | — | — |
| 1973-02-02 | $29.25 | $35.16 | 49,300 | — | — |
| 1973-02-01 | $29.25 | $35.16 | 23,600 | — | — |
| 1973-01-31 | $29.38 | $35.31 | 22,800 | — | — |
| 1973-01-30 | $28.88 | $34.71 | 25,200 | — | — |
| 1973-01-29 | $28.88 | $34.71 | 23,400 | — | — |
| 1973-01-26 | $28.75 | $34.56 | 33,900 | — | — |
| 1973-01-24 | $28.38 | $34.11 | 20,200 | — | — |
| 1973-01-23 | $28.38 | $34.11 | 36,600 | — | — |
| 1973-01-22 | $28.75 | $34.56 | 26,200 | — | — |
| 1973-01-19 | $28.75 | $34.56 | 33,900 | — | — |
| 1973-01-18 | $28.63 | $34.41 | 23,300 | — | — |
| 1973-01-17 | $28.75 | $34.56 | 34,900 | — | — |
| 1973-01-16 | $28.38 | $34.11 | 64,800 | — | — |
| 1973-01-15 | $28.75 | $34.56 | 39,200 | — | — |
| 1973-01-12 | $28.75 | $34.56 | 42,200 | — | — |
| 1973-01-11 | $28.88 | $34.71 | 63,500 | — | — |
| 1973-01-10 | $28.88 | $34.71 | 109,200 | — | — |
| 1973-01-09 | $28.75 | $34.56 | 32,700 | — | — |
| 1973-01-08 | $29.13 | $35.01 | 37,600 | — | — |
| 1973-01-05 | $29.50 | $35.46 | 20,500 | — | — |
| 1973-01-04 | $29.88 | $35.91 | 33,500 | — | — |
| 1973-01-03 | $30.38 | $36.51 | 24,000 | — | — |
| 1973-01-02 | $30.50 | $36.66 | 30,600 | — | — |