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 — 1973
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1973-12-31 | $4.41 | $4.41 | 15,200 | — | — |
| 1973-12-28 | $4.41 | $4.41 | 32,800 | — | — |
| 1973-12-27 | $4.56 | $4.57 | 48,000 | — | — |
| 1973-12-26 | $4.63 | $4.63 | 24,800 | — | — |
| 1973-12-24 | $4.34 | $4.35 | 13,600 | — | — |
| 1973-12-21 | $4.38 | $4.38 | 23,200 | — | — |
| 1973-12-20 | $4.44 | $4.44 | 8,800 | — | — |
| 1973-12-19 | $4.38 | $4.38 | 46,400 | — | — |
| 1973-12-18 | $4.39 | $4.40 | 44,800 | — | — |
| 1973-12-17 | $4.17 | $4.18 | 9,600 | — | — |
| 1973-12-14 | $4.13 | $4.13 | 160,800 | — | — |
| 1973-12-13 | $4.28 | $4.29 | 101,600 | — | — |
| 1973-12-12 | $4.34 | $4.35 | 87,200 | — | — |
| 1973-12-11 | $4.67 | $4.68 | 155,200 | — | — |
| 1973-12-10 | $4.75 | $4.76 | 24,800 | — | — |
| 1973-12-07 | $4.86 | $4.87 | 60,800 | — | — |
| 1973-12-06 | $4.89 | $4.90 | 37,600 | — | — |
| 1973-12-05 | $4.95 | $4.96 | 48,000 | — | — |
| 1973-12-04 | $5.03 | $5.04 | 66,400 | — | — |
| 1973-12-03 | $4.98 | $4.99 | 60,000 | — | — |
| 1973-11-30 | $5.03 | $5.04 | 17,600 | — | — |
| 1973-11-29 | $5.00 | $5.01 | 43,200 | — | — |
| 1973-11-28 | $4.91 | $4.91 | 48,000 | — | — |
| 1973-11-27 | $4.75 | $4.76 | 40,000 | — | — |
| 1973-11-26 | $4.72 | $4.73 | 56,000 | — | — |
| 1973-11-23 | $4.69 | $4.69 | 16,000 | — | — |
| 1973-11-21 | $4.69 | $4.69 | 28,000 | — | — |
| 1973-11-20 | $4.53 | $4.54 | 99,200 | — | — |
| 1973-11-19 | $4.81 | $4.82 | 104,800 | — | — |
| 1973-11-16 | $5.06 | $5.07 | 60,000 | — | — |
| 1973-11-15 | $5.06 | $5.07 | 95,200 | — | — |
| 1973-11-14 | $5.19 | $5.20 | 71,200 | — | — |
| 1973-11-13 | $5.34 | $5.35 | 187,200 | — | — |
| 1973-11-12 | $5.67 | $5.68 | 41,600 | — | — |
| 1973-11-09 | $5.67 | $5.68 | 25,600 | — | — |
| 1973-11-08 | $5.67 | $5.68 | 57,600 | — | — |
| 1973-11-07 | $5.67 | $5.68 | 32,800 | — | — |
| 1973-11-06 | $5.75 | $5.76 | 52,000 | — | — |
| 1973-11-05 | $5.81 | $5.82 | 59,200 | — | — |
| 1973-11-02 | $5.88 | $5.88 | 23,200 | — | — |
| 1973-11-01 | $5.86 | $5.87 | 16,000 | — | — |
| 1973-10-31 | $5.73 | $5.74 | 33,600 | — | — |
| 1973-10-30 | $5.72 | $5.73 | 19,200 | — | — |
| 1973-10-29 | $5.75 | $5.76 | 96,000 | — | — |
| 1973-10-26 | $5.77 | $5.77 | 23,200 | — | — |
| 1973-10-25 | $5.75 | $5.76 | 28,000 | — | — |
| 1973-10-24 | $5.69 | $5.70 | 23,200 | — | — |
| 1973-10-23 | $5.66 | $5.66 | 27,200 | — | — |
| 1973-10-22 | $5.80 | $5.81 | 19,200 | — | — |
| 1973-10-19 | $5.95 | $5.96 | 35,200 | — | — |
| 1973-10-18 | $6.11 | $6.12 | 68,000 | — | — |
| 1973-10-17 | $6.23 | $6.24 | 15,200 | — | — |
| 1973-10-16 | $6.25 | $6.26 | 37,600 | — | — |
| 1973-10-15 | $6.25 | $6.26 | 16,000 | — | — |
| 1973-10-12 | $6.23 | $6.24 | 9,600 | — | — |
| 1973-10-11 | $6.27 | $6.28 | 20,000 | — | — |
| 1973-10-10 | $6.28 | $6.29 | 12,800 | — | — |
| 1973-10-09 | $6.31 | $6.32 | 23,200 | — | — |
| 1973-10-08 | $6.25 | $6.26 | 9,600 | — | — |
| 1973-10-05 | $6.27 | $6.28 | 20,800 | — | — |
| 1973-10-04 | $6.27 | $6.28 | 18,400 | — | — |
| 1973-10-03 | $6.36 | $6.37 | 15,200 | — | — |
| 1973-10-02 | $6.41 | $6.42 | 2,400 | — | — |
| 1973-10-01 | $6.38 | $6.38 | 13,600 | — | — |
| 1973-09-28 | $6.31 | $6.32 | 8,800 | — | — |
| 1973-09-27 | $6.28 | $6.29 | 24,000 | — | — |
| 1973-09-26 | $6.30 | $6.31 | 8,800 | — | — |
| 1973-09-25 | $6.22 | $6.23 | 8,800 | — | — |
| 1973-09-24 | $6.23 | $6.24 | 20,800 | — | — |
| 1973-09-21 | $6.33 | $6.34 | 25,600 | — | — |
| 1973-09-20 | $6.36 | $6.37 | 28,800 | — | — |
| 1973-09-19 | $6.19 | $6.20 | 46,400 | — | — |
| 1973-09-18 | $5.94 | $5.95 | 16,000 | — | — |
| 1973-09-17 | $5.83 | $5.84 | 36,800 | — | — |
| 1973-09-14 | $5.83 | $5.84 | 13,600 | — | — |
| 1973-09-13 | $5.69 | $5.70 | 11,200 | — | — |
| 1973-09-12 | $5.70 | $5.71 | 1,600 | — | — |
| 1973-09-11 | $5.72 | $5.73 | 16,800 | — | — |
| 1973-09-10 | $5.81 | $5.82 | 20,800 | — | — |
| 1973-09-07 | $5.83 | $5.84 | 10,400 | — | — |
| 1973-09-06 | $5.81 | $5.82 | 3,200 | — | — |
| 1973-09-05 | $5.80 | $5.81 | 16,800 | — | — |
| 1973-09-04 | $5.98 | $5.99 | 44,000 | — | — |
| 1973-08-31 | $5.72 | $5.73 | 11,200 | — | — |
| 1973-08-30 | $5.72 | $5.73 | 19,200 | — | — |
| 1973-08-29 | $5.66 | $5.66 | 4,800 | — | — |
| 1973-08-28 | $5.63 | $5.63 | 4,000 | — | — |
| 1973-08-27 | $5.64 | $5.65 | 17,600 | — | — |
| 1973-08-24 | $5.69 | $5.70 | 9,600 | — | — |
| 1973-08-23 | $5.67 | $5.68 | 17,600 | — | — |
| 1973-08-22 | $5.67 | $5.68 | 10,400 | — | — |
| 1973-08-21 | $5.69 | $5.70 | 12,800 | — | — |
| 1973-08-20 | $5.72 | $5.73 | 2,400 | — | — |
| 1973-08-17 | $5.75 | $5.76 | 245,600 | — | — |
| 1973-08-16 | $5.81 | $5.82 | 55,200 | — | — |
| 1973-08-15 | $5.78 | $5.79 | 48,800 | — | — |
| 1973-08-14 | $5.66 | $5.66 | 36,000 | — | — |
| 1973-08-13 | $5.56 | $5.57 | 16,800 | — | — |
| 1973-08-10 | $5.53 | $5.54 | 46,400 | — | — |
| 1973-08-09 | $5.47 | $5.48 | 4,800 | — | — |
| 1973-08-08 | $5.47 | $5.48 | 80,800 | — | — |
| 1973-08-07 | $5.50 | $5.51 | 32,000 | — | — |
| 1973-08-06 | $5.44 | $5.45 | 5,600 | — | — |
| 1973-08-03 | $5.41 | $5.41 | 8,800 | — | — |
| 1973-08-02 | $5.41 | $5.41 | 13,600 | — | — |
| 1973-08-01 | $5.47 | $5.48 | 82,400 | — | — |
| 1973-07-31 | $5.50 | $5.51 | 133,600 | — | — |
| 1973-07-30 | $5.53 | $5.54 | 110,400 | — | — |
| 1973-07-27 | $5.47 | $5.48 | 149,600 | — | — |
| 1973-07-26 | $5.36 | $5.37 | 7,200 | — | — |
| 1973-07-25 | $5.34 | $5.35 | 93,600 | — | — |
| 1973-07-24 | $5.28 | $5.29 | 52,800 | — | — |
| 1973-07-23 | $5.22 | $5.23 | 20,800 | — | — |
| 1973-07-20 | $5.31 | $5.32 | 23,200 | — | — |
| 1973-07-19 | $5.33 | $5.34 | 14,400 | — | — |
| 1973-07-18 | $5.31 | $5.32 | 49,600 | — | — |
| 1973-07-17 | $5.33 | $5.34 | 30,400 | — | — |
| 1973-07-16 | $5.28 | $5.29 | 380,800 | — | — |
| 1973-07-13 | $5.17 | $5.18 | 8,800 | — | — |
| 1973-07-12 | $5.22 | $5.23 | 4,000 | — | — |
| 1973-07-11 | $5.20 | $5.21 | 21,600 | — | — |
| 1973-07-10 | $5.14 | $5.15 | 15,200 | — | — |
| 1973-07-09 | $5.17 | $5.18 | 17,600 | — | — |
| 1973-07-06 | $5.23 | $5.24 | 32,000 | — | — |
| 1973-07-05 | $5.20 | $5.21 | 12,000 | — | — |
| 1973-07-03 | $5.13 | $5.13 | 13,600 | — | — |
| 1973-07-02 | $5.16 | $5.16 | 6,400 | — | — |
| 1973-06-29 | $5.20 | $5.21 | 31,200 | — | — |
| 1973-06-28 | $5.25 | $5.26 | 69,600 | — | — |
| 1973-06-27 | $5.00 | $5.01 | 55,200 | — | — |
| 1973-06-26 | $4.95 | $4.96 | 32,800 | — | — |
| 1973-06-25 | $4.94 | $4.95 | 11,200 | — | — |
| 1973-06-22 | $4.92 | $4.93 | 23,200 | — | — |
| 1973-06-21 | $4.89 | $4.90 | 13,600 | — | — |
| 1973-06-20 | $4.88 | $4.88 | 15,200 | — | — |
| 1973-06-19 | $4.81 | $4.82 | 105,600 | — | — |
| 1973-06-18 | $4.86 | $4.87 | 8,800 | — | — |
| 1973-06-15 | $4.89 | $4.90 | 68,800 | — | — |
| 1973-06-14 | $5.05 | $5.05 | 32,800 | — | — |
| 1973-06-13 | $5.00 | $5.01 | 20,800 | — | — |
| 1973-06-12 | $5.03 | $5.04 | 7,200 | — | — |
| 1973-06-11 | $4.94 | $4.95 | 5,600 | — | — |
| 1973-06-08 | $4.97 | $4.98 | 43,200 | — | — |
| 1973-06-07 | $4.92 | $4.93 | 20,800 | — | — |
| 1973-06-06 | $4.81 | $4.82 | 8,000 | — | — |
| 1973-06-05 | $4.80 | $4.80 | 67,200 | — | — |
| 1973-06-04 | $4.84 | $4.85 | 11,200 | — | — |
| 1973-06-01 | $4.88 | $4.88 | 29,600 | — | — |
| 1973-05-31 | $4.84 | $4.85 | 20,800 | — | — |
| 1973-05-30 | $4.94 | $4.95 | 10,400 | — | — |
| 1973-05-29 | $5.02 | $5.02 | 44,800 | — | — |
| 1973-05-25 | $5.09 | $5.10 | 56,800 | — | — |
| 1973-05-24 | $4.91 | $4.91 | 36,000 | — | — |
| 1973-05-23 | $4.78 | $4.79 | 24,000 | — | — |
| 1973-05-22 | $4.75 | $4.76 | 68,000 | — | — |
| 1973-05-21 | $4.53 | $4.54 | 32,000 | — | — |
| 1973-05-18 | $4.56 | $4.57 | 18,400 | — | — |
| 1973-05-17 | $4.80 | $4.80 | 34,400 | — | — |
| 1973-05-16 | $4.89 | $4.90 | 11,200 | — | — |
| 1973-05-15 | $4.92 | $4.93 | 12,000 | — | — |
| 1973-05-14 | $5.03 | $5.04 | 27,200 | — | — |
| 1973-05-11 | $5.08 | $5.09 | 61,600 | — | — |
| 1973-05-10 | $5.19 | $5.20 | 59,200 | — | — |
| 1973-05-09 | $5.22 | $5.23 | 12,800 | — | — |
| 1973-05-08 | $5.06 | $5.07 | 5,600 | — | — |
| 1973-05-07 | $5.09 | $5.10 | 51,200 | — | — |
| 1973-05-04 | $5.13 | $5.13 | 56,000 | — | — |
| 1973-05-03 | $4.95 | $4.96 | 33,600 | — | — |
| 1973-05-02 | $4.88 | $4.88 | 27,200 | — | — |
| 1973-05-01 | $4.88 | $4.88 | 56,800 | — | — |
| 1973-04-30 | $4.75 | $4.76 | 73,600 | — | — |
| 1973-04-27 | $4.69 | $4.69 | 68,000 | — | — |
| 1973-04-26 | $4.67 | $4.68 | 48,800 | — | — |
| 1973-04-25 | $4.80 | $4.80 | 52,800 | — | — |
| 1973-04-24 | $5.00 | $5.01 | 40,800 | — | — |
| 1973-04-23 | $5.00 | $5.01 | 29,600 | — | — |
| 1973-04-19 | $5.02 | $5.02 | 18,400 | — | — |
| 1973-04-18 | $5.02 | $5.02 | 31,200 | — | — |
| 1973-04-17 | $5.08 | $5.09 | 7,200 | — | — |
| 1973-04-16 | $5.08 | $5.09 | 26,400 | — | — |
| 1973-04-13 | $5.09 | $5.10 | 13,600 | — | — |
| 1973-04-12 | $5.11 | $5.12 | 92,800 | — | — |
| 1973-04-11 | $5.00 | $5.01 | 34,400 | — | — |
| 1973-04-10 | $5.30 | $5.31 | 125,600 | — | — |
| 1973-04-09 | $5.38 | $5.38 | 48,000 | — | — |
| 1973-04-06 | $5.38 | $5.38 | 79,200 | — | — |
| 1973-04-05 | $5.55 | $5.56 | 21,600 | — | — |
| 1973-04-04 | $5.61 | $5.62 | 32,800 | — | — |
| 1973-04-03 | $5.56 | $5.57 | 53,600 | — | — |
| 1973-04-02 | $5.50 | $5.51 | 12,000 | — | — |
| 1973-03-30 | $5.47 | $5.48 | 50,400 | — | — |
| 1973-03-29 | $5.53 | $5.54 | 516,000 | — | — |
| 1973-03-28 | $5.31 | $5.32 | 38,400 | — | — |
| 1973-03-27 | $5.17 | $5.18 | 12,000 | — | — |
| 1973-03-26 | $5.19 | $5.20 | 28,800 | — | — |
| 1973-03-23 | $5.13 | $5.13 | 20,000 | — | — |
| 1973-03-22 | $5.13 | $5.13 | 69,600 | — | — |
| 1973-03-21 | $5.28 | $5.29 | 65,600 | — | — |
| 1973-03-20 | $5.25 | $5.26 | 40,000 | — | — |
| 1973-03-19 | $5.23 | $5.24 | 53,600 | — | — |
| 1973-03-16 | $5.19 | $5.20 | 116,000 | — | — |
| 1973-03-15 | $5.19 | $5.20 | 74,400 | — | — |
| 1973-03-14 | $5.11 | $5.12 | 226,400 | — | — |
| 1973-03-13 | $5.03 | $5.04 | 114,400 | — | — |
| 1973-03-12 | $5.06 | $5.07 | 57,600 | — | — |
| 1973-03-09 | $5.09 | $5.10 | 100,800 | — | — |
| 1973-03-08 | $5.11 | $5.12 | 8,000 | — | — |
| 1973-03-07 | $5.13 | $5.13 | 97,600 | — | — |
| 1973-03-06 | $5.08 | $5.09 | 12,800 | — | — |
| 1973-03-05 | $5.02 | $5.02 | 48,000 | — | — |
| 1973-03-02 | $5.03 | $5.04 | 36,800 | — | — |
| 1973-03-01 | $5.06 | $5.07 | 24,000 | — | — |
| 1973-02-28 | $5.13 | $5.12 | 29,600 | — | — |
| 1973-02-27 | $5.13 | $5.12 | 18,400 | — | — |
| 1973-02-26 | $5.13 | $5.12 | 9,600 | — | — |
| 1973-02-23 | $5.14 | $5.14 | 52,800 | — | — |
| 1973-02-22 | $5.17 | $5.17 | 11,200 | — | — |
| 1973-02-21 | $5.16 | $5.16 | 22,400 | — | — |