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 | $4.94 | $4.94 | 112,800 | — | — |
| 1973-12-28 | $4.86 | $4.86 | 94,400 | — | — |
| 1973-12-27 | $4.72 | $4.72 | 114,400 | — | — |
| 1973-12-26 | $4.55 | $4.55 | 96,800 | — | — |
| 1973-12-24 | $4.38 | $4.37 | 100,000 | — | — |
| 1973-12-21 | $4.36 | $4.36 | 28,800 | — | — |
| 1973-12-20 | $4.33 | $4.33 | 72,000 | — | — |
| 1973-12-19 | $4.31 | $4.31 | 114,400 | — | — |
| 1973-12-18 | $4.31 | $4.31 | 90,400 | — | — |
| 1973-12-17 | $4.31 | $4.31 | 60,000 | — | — |
| 1973-12-14 | $4.44 | $4.44 | 24,000 | — | — |
| 1973-12-13 | $4.44 | $4.44 | 69,600 | — | — |
| 1973-12-12 | $4.48 | $4.48 | 93,600 | — | — |
| 1973-12-11 | $4.50 | $4.50 | 104,000 | — | — |
| 1973-12-10 | $4.45 | $4.45 | 158,400 | — | — |
| 1973-12-07 | $4.47 | $4.47 | 312,000 | — | — |
| 1973-12-06 | $4.28 | $4.28 | 183,200 | — | — |
| 1973-12-05 | $4.16 | $4.16 | 132,800 | — | — |
| 1973-12-04 | $4.25 | $4.25 | 296,000 | — | — |
| 1973-12-03 | $4.22 | $4.22 | 510,400 | — | — |
| 1973-11-30 | $4.30 | $4.30 | 172,000 | — | — |
| 1973-11-29 | $4.59 | $4.59 | 65,600 | — | — |
| 1973-11-28 | $4.67 | $4.67 | 126,400 | — | — |
| 1973-11-27 | $4.70 | $4.70 | 128,000 | — | — |
| 1973-11-26 | $4.78 | $4.78 | 123,200 | — | — |
| 1973-11-23 | $4.78 | $4.78 | 62,400 | — | — |
| 1973-11-21 | $4.80 | $4.80 | 97,600 | — | — |
| 1973-11-20 | $4.70 | $4.70 | 159,200 | — | — |
| 1973-11-19 | $4.94 | $4.94 | 73,600 | — | — |
| 1973-11-16 | $5.02 | $5.02 | 78,400 | — | — |
| 1973-11-15 | $4.98 | $4.98 | 46,400 | — | — |
| 1973-11-14 | $4.97 | $4.97 | 76,000 | — | — |
| 1973-11-13 | $5.05 | $5.05 | 60,000 | — | — |
| 1973-11-12 | $5.05 | $5.05 | 56,000 | — | — |
| 1973-11-09 | $5.06 | $5.06 | 62,400 | — | — |
| 1973-11-08 | $5.06 | $5.06 | 92,800 | — | — |
| 1973-11-07 | $5.00 | $5.00 | 65,600 | — | — |
| 1973-11-06 | $4.88 | $4.87 | 33,600 | — | — |
| 1973-11-05 | $4.86 | $4.86 | 46,400 | — | — |
| 1973-11-02 | $4.86 | $4.86 | 122,400 | — | — |
| 1973-11-01 | $4.88 | $4.87 | 124,000 | — | — |
| 1973-10-31 | $4.91 | $4.91 | 104,800 | — | — |
| 1973-10-30 | $4.98 | $4.98 | 69,600 | — | — |
| 1973-10-29 | $5.13 | $5.12 | 48,800 | — | — |
| 1973-10-26 | $5.13 | $5.12 | 64,000 | — | — |
| 1973-10-25 | $5.11 | $5.11 | 26,400 | — | — |
| 1973-10-24 | $5.09 | $5.09 | 60,000 | — | — |
| 1973-10-23 | $5.13 | $5.12 | 131,200 | — | — |
| 1973-10-22 | $5.19 | $5.19 | 85,600 | — | — |
| 1973-10-19 | $5.25 | $5.25 | 163,200 | — | — |
| 1973-10-18 | $5.17 | $5.17 | 42,400 | — | — |
| 1973-10-17 | $5.17 | $5.17 | 56,000 | — | — |
| 1973-10-16 | $5.16 | $5.16 | 164,800 | — | — |
| 1973-10-15 | $5.16 | $5.16 | 177,600 | — | — |
| 1973-10-12 | $5.19 | $5.19 | 142,400 | — | — |
| 1973-10-11 | $5.11 | $5.11 | 185,600 | — | — |
| 1973-10-10 | $4.98 | $4.98 | 189,600 | — | — |
| 1973-10-09 | $4.91 | $4.91 | 40,000 | — | — |
| 1973-10-08 | $4.91 | $4.91 | 34,400 | — | — |
| 1973-10-05 | $4.91 | $4.91 | 74,400 | — | — |
| 1973-10-04 | $4.92 | $4.92 | 17,600 | — | — |
| 1973-10-03 | $4.92 | $4.92 | 59,200 | — | — |
| 1973-10-02 | $4.92 | $4.92 | 32,800 | — | — |
| 1973-10-01 | $4.91 | $4.91 | 29,600 | — | — |
| 1973-09-28 | $4.91 | $4.91 | 90,400 | — | — |
| 1973-09-27 | $4.91 | $4.91 | 48,000 | — | — |
| 1973-09-26 | $4.94 | $4.94 | 73,600 | — | — |
| 1973-09-25 | $4.94 | $4.94 | 23,200 | — | — |
| 1973-09-24 | $4.97 | $4.97 | 111,200 | — | — |
| 1973-09-21 | $4.91 | $4.91 | 73,600 | — | — |
| 1973-09-20 | $4.92 | $4.92 | 65,600 | — | — |
| 1973-09-19 | $4.94 | $4.94 | 122,400 | — | — |
| 1973-09-18 | $4.88 | $4.87 | 71,200 | — | — |
| 1973-09-17 | $4.84 | $4.84 | 64,800 | — | — |
| 1973-09-14 | $4.81 | $4.81 | 4,800 | — | — |
| 1973-09-13 | $4.81 | $4.81 | 57,600 | — | — |
| 1973-09-12 | $4.80 | $4.80 | 20,800 | — | — |
| 1973-09-11 | $4.81 | $4.81 | 51,200 | — | — |
| 1973-09-10 | $4.88 | $4.87 | 107,200 | — | — |
| 1973-09-07 | $4.84 | $4.84 | 160,800 | — | — |
| 1973-09-06 | $4.78 | $4.78 | 153,600 | — | — |
| 1973-09-05 | $4.77 | $4.77 | 66,400 | — | — |
| 1973-09-04 | $4.80 | $4.80 | 53,600 | — | — |
| 1973-08-31 | $4.78 | $4.78 | 24,800 | — | — |
| 1973-08-30 | $4.75 | $4.75 | 50,400 | — | — |
| 1973-08-29 | $4.81 | $4.81 | 153,600 | — | — |
| 1973-08-28 | $4.75 | $4.75 | 51,200 | — | — |
| 1973-08-27 | $4.69 | $4.69 | 57,600 | — | — |
| 1973-08-24 | $4.67 | $4.67 | 17,600 | — | — |
| 1973-08-23 | $4.66 | $4.66 | 6,400 | — | — |
| 1973-08-22 | $4.66 | $4.66 | 64,000 | — | — |
| 1973-08-21 | $4.72 | $4.72 | 22,400 | — | — |
| 1973-08-20 | $4.72 | $4.72 | 58,400 | — | — |
| 1973-08-17 | $4.72 | $4.72 | 29,600 | — | — |
| 1973-08-16 | $4.67 | $4.67 | 44,800 | — | — |
| 1973-08-15 | $4.67 | $4.67 | 24,800 | — | — |
| 1973-08-14 | $4.69 | $4.69 | 53,600 | — | — |
| 1973-08-13 | $4.69 | $4.69 | 19,200 | — | — |
| 1973-08-10 | $4.70 | $4.70 | 32,800 | — | — |
| 1973-08-09 | $4.69 | $4.69 | 29,600 | — | — |
| 1973-08-08 | $4.64 | $4.64 | 72,800 | — | — |
| 1973-08-07 | $4.69 | $4.69 | 3,200 | — | — |
| 1973-08-06 | $4.69 | $4.69 | 41,600 | — | — |
| 1973-08-03 | $4.70 | $4.70 | 48,000 | — | — |
| 1973-08-02 | $4.70 | $4.70 | 80,800 | — | — |
| 1973-08-01 | $4.78 | $4.78 | 47,200 | — | — |
| 1973-07-31 | $4.84 | $4.84 | 31,200 | — | — |
| 1973-07-30 | $4.84 | $4.84 | 25,600 | — | — |
| 1973-07-27 | $4.88 | $4.87 | 61,600 | — | — |
| 1973-07-26 | $4.91 | $4.91 | 82,400 | — | — |
| 1973-07-25 | $4.91 | $4.91 | 46,400 | — | — |
| 1973-07-24 | $4.91 | $4.91 | 100,800 | — | — |
| 1973-07-23 | $4.94 | $4.94 | 110,400 | — | — |
| 1973-07-20 | $4.98 | $4.98 | 341,600 | — | — |
| 1973-07-19 | $4.86 | $4.86 | 157,600 | — | — |
| 1973-07-18 | $4.56 | $4.56 | 128,800 | — | — |
| 1973-07-17 | $4.44 | $4.44 | 110,400 | — | — |
| 1973-07-16 | $4.41 | $4.41 | 16,800 | — | — |
| 1973-07-13 | $4.38 | $4.37 | 59,200 | — | — |
| 1973-07-12 | $4.34 | $4.34 | 24,000 | — | — |
| 1973-07-11 | $4.36 | $4.36 | 12,000 | — | — |
| 1973-07-10 | $4.34 | $4.34 | 32,800 | — | — |
| 1973-07-09 | $4.31 | $4.31 | 42,400 | — | — |
| 1973-07-06 | $4.28 | $4.28 | 37,600 | — | — |
| 1973-07-05 | $4.28 | $4.28 | 24,800 | — | — |
| 1973-07-03 | $4.30 | $4.30 | 44,800 | — | — |
| 1973-07-02 | $4.31 | $4.31 | 24,800 | — | — |
| 1973-06-29 | $4.28 | $4.28 | 160,000 | — | — |
| 1973-06-28 | $4.27 | $4.27 | 57,600 | — | — |
| 1973-06-27 | $4.31 | $4.31 | 90,400 | — | — |
| 1973-06-26 | $4.33 | $4.33 | 44,000 | — | — |
| 1973-06-25 | $4.30 | $4.30 | 46,400 | — | — |
| 1973-06-22 | $4.38 | $4.37 | 58,400 | — | — |
| 1973-06-21 | $4.38 | $4.37 | 78,400 | — | — |
| 1973-06-20 | $4.39 | $4.39 | 30,400 | — | — |
| 1973-06-19 | $4.42 | $4.42 | 83,200 | — | — |
| 1973-06-18 | $4.47 | $4.47 | 31,200 | — | — |
| 1973-06-15 | $4.55 | $4.55 | 43,200 | — | — |
| 1973-06-14 | $4.59 | $4.59 | 53,600 | — | — |
| 1973-06-13 | $4.56 | $4.56 | 40,800 | — | — |
| 1973-06-12 | $4.55 | $4.55 | 148,800 | — | — |
| 1973-06-11 | $4.50 | $4.50 | 58,400 | — | — |
| 1973-06-08 | $4.48 | $4.48 | 98,400 | — | — |
| 1973-06-07 | $4.47 | $4.47 | 31,200 | — | — |
| 1973-06-06 | $4.44 | $4.44 | 32,000 | — | — |
| 1973-06-05 | $4.50 | $4.50 | 101,600 | — | — |
| 1973-06-04 | $4.58 | $4.58 | 119,200 | — | — |
| 1973-06-01 | $4.80 | $4.80 | 47,200 | — | — |
| 1973-05-31 | $4.80 | $4.80 | 36,000 | — | — |
| 1973-05-30 | $4.80 | $4.80 | 90,400 | — | — |
| 1973-05-29 | $4.88 | $4.87 | 144,800 | — | — |
| 1973-05-25 | $4.84 | $4.84 | 111,200 | — | — |
| 1973-05-24 | $4.78 | $4.78 | 60,000 | — | — |
| 1973-05-23 | $4.67 | $4.67 | 34,400 | — | — |
| 1973-05-22 | $4.66 | $4.66 | 95,200 | — | — |
| 1973-05-21 | $4.61 | $4.61 | 60,800 | — | — |
| 1973-05-18 | $4.63 | $4.63 | 59,200 | — | — |
| 1973-05-17 | $4.67 | $4.67 | 27,200 | — | — |
| 1973-05-16 | $4.67 | $4.67 | 75,200 | — | — |
| 1973-05-15 | $4.58 | $4.58 | 163,200 | — | — |
| 1973-05-14 | $4.59 | $4.59 | 151,200 | — | — |
| 1973-05-11 | $4.77 | $4.77 | 26,400 | — | — |
| 1973-05-10 | $4.75 | $4.75 | 70,400 | — | — |
| 1973-05-09 | $4.64 | $4.64 | 58,400 | — | — |
| 1973-05-08 | $4.52 | $4.52 | 28,800 | — | — |
| 1973-05-07 | $4.50 | $4.50 | 42,400 | — | — |
| 1973-05-04 | $4.48 | $4.48 | 43,200 | — | — |
| 1973-05-03 | $4.44 | $4.44 | 56,000 | — | — |
| 1973-05-02 | $4.45 | $4.45 | 61,600 | — | — |
| 1973-05-01 | $4.44 | $4.44 | 295,200 | — | — |
| 1973-04-30 | $4.47 | $4.47 | 91,200 | — | — |
| 1973-04-27 | $4.53 | $4.53 | 36,800 | — | — |
| 1973-04-26 | $4.56 | $4.56 | 33,600 | — | — |
| 1973-04-25 | $4.56 | $4.56 | 59,200 | — | — |
| 1973-04-24 | $4.59 | $4.59 | 134,400 | — | — |
| 1973-04-23 | $4.63 | $4.63 | 48,000 | — | — |
| 1973-04-19 | $4.69 | $4.69 | 39,200 | — | — |
| 1973-04-18 | $4.67 | $4.67 | 25,600 | — | — |
| 1973-04-17 | $4.69 | $4.69 | 92,800 | — | — |
| 1973-04-16 | $4.81 | $4.81 | 40,000 | — | — |
| 1973-04-13 | $4.81 | $4.81 | 13,600 | — | — |
| 1973-04-12 | $4.81 | $4.81 | 140,800 | — | — |
| 1973-04-11 | $4.75 | $4.75 | 144,000 | — | — |
| 1973-04-10 | $4.72 | $4.72 | 88,800 | — | — |
| 1973-04-09 | $4.61 | $4.61 | 28,000 | — | — |
| 1973-04-06 | $4.61 | $4.61 | 36,000 | — | — |
| 1973-04-05 | $4.61 | $4.61 | 78,400 | — | — |
| 1973-04-04 | $4.63 | $4.63 | 78,400 | — | — |
| 1973-04-03 | $4.66 | $4.66 | 23,200 | — | — |
| 1973-04-02 | $4.69 | $4.69 | 52,800 | — | — |
| 1973-03-30 | $4.72 | $4.72 | 85,600 | — | — |
| 1973-03-29 | $4.72 | $4.72 | 120,000 | — | — |
| 1973-03-28 | $4.66 | $4.66 | 141,600 | — | — |
| 1973-03-27 | $4.59 | $4.59 | 15,200 | — | — |
| 1973-03-26 | $4.59 | $4.59 | 9,600 | — | — |
| 1973-03-23 | $4.61 | $4.61 | 117,600 | — | — |
| 1973-03-22 | $4.61 | $4.61 | 55,200 | — | — |
| 1973-03-21 | $4.69 | $4.69 | 94,400 | — | — |
| 1973-03-20 | $4.75 | $4.75 | 68,800 | — | — |
| 1973-03-19 | $4.84 | $4.84 | 28,000 | — | — |
| 1973-03-16 | $4.89 | $4.89 | 44,800 | — | — |
| 1973-03-15 | $4.91 | $4.91 | 70,400 | — | — |
| 1973-03-14 | $4.92 | $4.92 | 50,400 | — | — |
| 1973-03-13 | $4.91 | $4.91 | 47,200 | — | — |
| 1973-03-12 | $4.89 | $4.89 | 73,600 | — | — |
| 1973-03-09 | $4.91 | $4.91 | 78,400 | — | — |
| 1973-03-08 | $4.91 | $4.91 | 84,800 | — | — |
| 1973-03-07 | $4.88 | $4.87 | 51,200 | — | — |
| 1973-03-06 | $4.88 | $4.87 | 76,800 | — | — |
| 1973-03-05 | $4.73 | $4.73 | 68,000 | — | — |
| 1973-03-02 | $4.67 | $4.67 | 26,400 | — | — |
| 1973-03-01 | $4.66 | $4.66 | 93,600 | — | — |
| 1973-02-28 | $4.63 | $4.63 | 66,400 | — | — |
| 1973-02-27 | $4.63 | $4.63 | 41,600 | — | — |
| 1973-02-26 | $4.63 | $4.63 | 24,000 | — | — |
| 1973-02-23 | $4.63 | $4.63 | 133,600 | — | — |
| 1973-02-22 | $4.64 | $4.64 | 47,200 | — | — |
| 1973-02-21 | $4.63 | $4.63 | 99,200 | — | — |