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 — 1972
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1972-12-29 | $2.89 | $3.19 | 396,800 | — | — |
| 1972-12-27 | $2.86 | $3.16 | 176,000 | — | — |
| 1972-12-26 | $2.86 | $3.16 | 89,600 | — | — |
| 1972-12-22 | $2.88 | $3.18 | 211,200 | — | — |
| 1972-12-21 | $2.86 | $3.16 | 249,600 | — | — |
| 1972-12-20 | $2.91 | $3.22 | 195,200 | — | — |
| 1972-12-19 | $2.92 | $3.23 | 166,400 | — | — |
| 1972-12-18 | $2.91 | $3.22 | 89,600 | — | — |
| 1972-12-15 | $2.96 | $3.27 | 374,400 | — | — |
| 1972-12-14 | $2.95 | $3.26 | 198,400 | — | — |
| 1972-12-13 | $2.97 | $3.28 | 265,600 | — | — |
| 1972-12-12 | $2.97 | $3.28 | 364,800 | — | — |
| 1972-12-11 | $3.00 | $3.31 | 640,000 | — | — |
| 1972-12-08 | $3.03 | $3.35 | 662,400 | — | — |
| 1972-12-07 | $2.95 | $3.26 | 502,400 | — | — |
| 1972-12-06 | $2.88 | $3.18 | 316,800 | — | — |
| 1972-12-05 | $2.89 | $3.19 | 150,400 | — | — |
| 1972-12-04 | $2.93 | $3.23 | 240,000 | — | — |
| 1972-12-01 | $2.90 | $3.20 | 422,400 | — | — |
| 1972-11-30 | $2.91 | $3.21 | 249,600 | — | — |
| 1972-11-29 | $2.91 | $3.22 | 163,200 | — | — |
| 1972-11-28 | $2.94 | $3.24 | 96,000 | — | — |
| 1972-11-27 | $2.97 | $3.28 | 345,600 | — | — |
| 1972-11-24 | $2.95 | $3.25 | 176,000 | — | — |
| 1972-11-22 | $2.95 | $3.26 | 537,600 | — | — |
| 1972-11-21 | $2.88 | $3.18 | 304,000 | — | — |
| 1972-11-20 | $2.90 | $3.20 | 512,000 | — | — |
| 1972-11-17 | $2.92 | $3.23 | 732,800 | — | — |
| 1972-11-16 | $2.88 | $3.17 | 672,000 | — | — |
| 1972-11-15 | $2.97 | $3.28 | 473,600 | — | — |
| 1972-11-14 | $3.05 | $3.37 | 595,200 | — | — |
| 1972-11-13 | $2.97 | $3.28 | 540,800 | — | — |
| 1972-11-10 | $2.89 | $3.19 | 710,400 | — | — |
| 1972-11-09 | $2.80 | $3.09 | 563,200 | — | — |
| 1972-11-08 | $2.75 | $3.04 | 371,200 | — | — |
| 1972-11-06 | $2.74 | $3.02 | 211,200 | — | — |
| 1972-11-03 | $2.73 | $3.02 | 243,200 | — | — |
| 1972-11-02 | $2.74 | $3.00 | 412,800 | — | — |
| 1972-11-01 | $2.73 | $2.99 | 259,200 | — | — |
| 1972-10-31 | $2.74 | $3.00 | 259,200 | — | — |
| 1972-10-30 | $2.69 | $2.95 | 108,800 | — | — |
| 1972-10-27 | $2.70 | $2.96 | 60,800 | — | — |
| 1972-10-26 | $2.70 | $2.95 | 499,200 | — | — |
| 1972-10-25 | $2.65 | $2.90 | 284,800 | — | — |
| 1972-10-24 | $2.64 | $2.89 | 416,000 | — | — |
| 1972-10-23 | $2.64 | $2.90 | 211,200 | — | — |
| 1972-10-20 | $2.66 | $2.91 | 1,968,000 | — | — |
| 1972-10-19 | $2.66 | $2.91 | 323,200 | — | — |
| 1972-10-18 | $2.67 | $2.92 | 112,000 | — | — |
| 1972-10-17 | $2.67 | $2.93 | 112,000 | — | — |
| 1972-10-16 | $2.66 | $2.91 | 291,200 | — | — |
| 1972-10-13 | $2.66 | $2.91 | 182,400 | — | — |
| 1972-10-12 | $2.69 | $2.94 | 105,600 | — | — |
| 1972-10-11 | $2.71 | $2.97 | 249,600 | — | — |
| 1972-10-10 | $2.71 | $2.97 | 400,000 | — | — |
| 1972-10-09 | $2.66 | $2.91 | 99,200 | — | — |
| 1972-10-06 | $2.66 | $2.91 | 115,200 | — | — |
| 1972-10-05 | $2.66 | $2.91 | 182,400 | — | — |
| 1972-10-04 | $2.68 | $2.93 | 368,000 | — | — |
| 1972-10-03 | $2.61 | $2.86 | 185,600 | — | — |
| 1972-10-02 | $2.60 | $2.85 | 121,600 | — | — |
| 1972-09-29 | $2.61 | $2.86 | 121,600 | — | — |
| 1972-09-28 | $2.58 | $2.82 | 422,400 | — | — |
| 1972-09-27 | $2.56 | $2.81 | 262,400 | — | — |
| 1972-09-26 | $2.48 | $2.72 | 336,000 | — | — |
| 1972-09-25 | $2.48 | $2.71 | 166,400 | — | — |
| 1972-09-22 | $2.53 | $2.77 | 169,600 | — | — |
| 1972-09-21 | $2.52 | $2.76 | 425,600 | — | — |
| 1972-09-20 | $2.46 | $2.70 | 204,800 | — | — |
| 1972-09-19 | $2.47 | $2.70 | 83,200 | — | — |
| 1972-09-18 | $2.42 | $2.65 | 256,000 | — | — |
| 1972-09-15 | $2.43 | $2.66 | 249,600 | — | — |
| 1972-09-14 | $2.44 | $2.67 | 483,200 | — | — |
| 1972-09-13 | $2.41 | $2.64 | 89,600 | — | — |
| 1972-09-12 | $2.41 | $2.64 | 131,200 | — | — |
| 1972-09-11 | $2.39 | $2.62 | 140,800 | — | — |
| 1972-09-08 | $2.41 | $2.64 | 297,600 | — | — |
| 1972-09-07 | $2.42 | $2.65 | 224,000 | — | — |
| 1972-09-06 | $2.39 | $2.62 | 169,600 | — | — |
| 1972-09-05 | $2.42 | $2.65 | 313,600 | — | — |
| 1972-09-01 | $2.38 | $2.61 | 134,400 | — | — |
| 1972-08-31 | $2.37 | $2.59 | 172,800 | — | — |
| 1972-08-30 | $2.40 | $2.63 | 361,600 | — | — |
| 1972-08-29 | $2.43 | $2.66 | 304,000 | — | — |
| 1972-08-28 | $2.45 | $2.69 | 422,400 | — | — |
| 1972-08-25 | $2.46 | $2.70 | 140,800 | — | — |
| 1972-08-24 | $2.48 | $2.71 | 393,600 | — | — |
| 1972-08-23 | $2.48 | $2.72 | 291,200 | — | — |
| 1972-08-22 | $2.49 | $2.73 | 803,200 | — | — |
| 1972-08-21 | $2.41 | $2.64 | 265,600 | — | — |
| 1972-08-18 | $2.36 | $2.58 | 144,000 | — | — |
| 1972-08-17 | $2.37 | $2.60 | 294,400 | — | — |
| 1972-08-16 | $2.35 | $2.57 | 790,400 | — | — |
| 1972-08-15 | $2.31 | $2.53 | 576,000 | — | — |
| 1972-08-14 | $2.23 | $2.44 | 204,800 | — | — |
| 1972-08-11 | $2.19 | $2.40 | 224,000 | — | — |
| 1972-08-10 | $2.11 | $2.31 | 144,000 | — | — |
| 1972-08-09 | $2.14 | $2.34 | 313,600 | — | — |
| 1972-08-08 | $2.11 | $2.31 | 124,800 | — | — |
| 1972-08-07 | $2.09 | $2.29 | 140,800 | — | — |
| 1972-08-04 | $2.09 | $2.27 | 172,800 | — | — |
| 1972-08-03 | $2.09 | $2.26 | 307,200 | — | — |
| 1972-08-02 | $2.07 | $2.25 | 896,000 | — | — |
| 1972-08-01 | $1.99 | $2.16 | 448,000 | — | — |
| 1972-07-31 | $1.95 | $2.11 | 777,600 | — | — |
| 1972-07-28 | $1.93 | $2.09 | 460,800 | — | — |
| 1972-07-27 | $1.92 | $2.08 | 476,800 | — | — |
| 1972-07-26 | $1.89 | $2.05 | 512,000 | — | — |
| 1972-07-25 | $1.91 | $2.08 | 601,600 | — | — |
| 1972-07-24 | $1.94 | $2.11 | 566,400 | — | — |
| 1972-07-21 | $2.04 | $2.21 | 448,000 | — | — |
| 1972-07-20 | $2.02 | $2.19 | 115,200 | — | — |
| 1972-07-19 | $2.02 | $2.19 | 864,000 | — | — |
| 1972-07-18 | $2.02 | $2.19 | 249,600 | — | — |
| 1972-07-17 | $2.00 | $2.17 | 371,200 | — | — |
| 1972-07-14 | $2.00 | $2.17 | 806,400 | — | — |
| 1972-07-13 | $1.94 | $2.11 | 147,200 | — | — |
| 1972-07-12 | $1.93 | $2.09 | 214,400 | — | — |
| 1972-07-11 | $1.89 | $2.05 | 332,800 | — | — |
| 1972-07-10 | $1.90 | $2.06 | 492,800 | — | — |
| 1972-07-07 | $1.96 | $2.13 | 1,417,600 | — | — |
| 1972-07-06 | $2.12 | $2.30 | 211,200 | — | — |
| 1972-07-05 | $2.13 | $2.31 | 179,200 | — | — |
| 1972-07-03 | $2.15 | $2.33 | 211,200 | — | — |
| 1972-06-30 | $2.15 | $2.33 | 284,800 | — | — |
| 1972-06-29 | $2.13 | $2.30 | 227,200 | — | — |
| 1972-06-28 | $2.11 | $2.28 | 291,200 | — | — |
| 1972-06-27 | $2.13 | $2.30 | 441,600 | — | — |
| 1972-06-26 | $2.15 | $2.33 | 320,000 | — | — |
| 1972-06-23 | $2.20 | $2.38 | 956,800 | — | — |
| 1972-06-22 | $2.23 | $2.42 | 649,600 | — | — |
| 1972-06-21 | $2.28 | $2.47 | 176,000 | — | — |
| 1972-06-20 | $2.33 | $2.53 | 361,600 | — | — |
| 1972-06-19 | $2.29 | $2.48 | 204,800 | — | — |
| 1972-06-16 | $2.39 | $2.59 | 208,000 | — | — |
| 1972-06-15 | $2.45 | $2.65 | 67,200 | — | — |
| 1972-06-14 | $2.45 | $2.66 | 108,800 | — | — |
| 1972-06-13 | $2.45 | $2.65 | 201,600 | — | — |
| 1972-06-12 | $2.44 | $2.64 | 89,600 | — | — |
| 1972-06-09 | $2.45 | $2.65 | 86,400 | — | — |
| 1972-06-08 | $2.48 | $2.69 | 140,800 | — | — |
| 1972-06-07 | $2.46 | $2.67 | 128,000 | — | — |
| 1972-06-06 | $2.47 | $2.68 | 64,000 | — | — |
| 1972-06-05 | $2.48 | $2.69 | 73,600 | — | — |
| 1972-06-02 | $2.48 | $2.69 | 137,600 | — | — |
| 1972-06-01 | $2.46 | $2.67 | 92,800 | — | — |
| 1972-05-31 | $2.46 | $2.66 | 352,000 | — | — |
| 1972-05-30 | $2.48 | $2.69 | 310,400 | — | — |
| 1972-05-26 | $2.47 | $2.68 | 121,600 | — | — |
| 1972-05-25 | $2.47 | $2.68 | 496,000 | — | — |
| 1972-05-24 | $2.49 | $2.70 | 252,800 | — | — |
| 1972-05-23 | $2.49 | $2.70 | 332,800 | — | — |
| 1972-05-22 | $2.53 | $2.74 | 198,400 | — | — |
| 1972-05-19 | $2.55 | $2.76 | 220,800 | — | — |
| 1972-05-18 | $2.57 | $2.78 | 105,600 | — | — |
| 1972-05-17 | $2.57 | $2.79 | 192,000 | — | — |
| 1972-05-16 | $2.56 | $2.78 | 124,800 | — | — |
| 1972-05-15 | $2.59 | $2.80 | 76,800 | — | — |
| 1972-05-12 | $2.60 | $2.82 | 502,400 | — | — |
| 1972-05-11 | $2.63 | $2.86 | 950,400 | — | — |
| 1972-05-10 | $2.56 | $2.78 | 115,200 | — | — |
| 1972-05-09 | $2.56 | $2.78 | 83,200 | — | — |
| 1972-05-08 | $2.58 | $2.80 | 182,400 | — | — |
| 1972-05-05 | $2.59 | $2.79 | 60,800 | — | — |
| 1972-05-04 | $2.59 | $2.79 | 67,200 | — | — |
| 1972-05-03 | $2.59 | $2.79 | 70,400 | — | — |
| 1972-05-02 | $2.57 | $2.76 | 220,800 | — | — |
| 1972-05-01 | $2.59 | $2.79 | 342,400 | — | — |
| 1972-04-28 | $2.63 | $2.82 | 480,000 | — | — |
| 1972-04-27 | $2.65 | $2.85 | 195,200 | — | — |
| 1972-04-26 | $2.64 | $2.84 | 240,000 | — | — |
| 1972-04-25 | $2.68 | $2.88 | 48,000 | — | — |
| 1972-04-24 | $2.69 | $2.89 | 64,000 | — | — |
| 1972-04-21 | $2.72 | $2.92 | 108,800 | — | — |
| 1972-04-20 | $2.70 | $2.90 | 214,400 | — | — |
| 1972-04-19 | $2.70 | $2.91 | 134,400 | — | — |
| 1972-04-18 | $2.69 | $2.89 | 44,800 | — | — |
| 1972-04-17 | $2.71 | $2.92 | 208,000 | — | — |
| 1972-04-14 | $2.70 | $2.91 | 70,400 | — | — |
| 1972-04-13 | $2.70 | $2.90 | 224,000 | — | — |
| 1972-04-12 | $2.72 | $2.92 | 147,200 | — | — |
| 1972-04-11 | $2.67 | $2.87 | 633,600 | — | — |
| 1972-04-10 | $2.64 | $2.84 | 256,000 | — | — |
| 1972-04-07 | $2.61 | $2.81 | 323,200 | — | — |
| 1972-04-06 | $2.58 | $2.77 | 438,400 | — | — |
| 1972-04-05 | $2.54 | $2.73 | 284,800 | — | — |
| 1972-04-04 | $2.53 | $2.72 | 169,600 | — | — |
| 1972-04-03 | $2.53 | $2.72 | 291,200 | — | — |
| 1972-03-30 | $2.50 | $2.69 | 214,400 | — | — |
| 1972-03-29 | $2.54 | $2.73 | 124,800 | — | — |
| 1972-03-28 | $2.57 | $2.76 | 179,200 | — | — |
| 1972-03-27 | $2.59 | $2.78 | 96,000 | — | — |
| 1972-03-24 | $2.61 | $2.80 | 156,800 | — | — |
| 1972-03-23 | $2.61 | $2.81 | 195,200 | — | — |
| 1972-03-22 | $2.59 | $2.79 | 579,200 | — | — |
| 1972-03-21 | $2.58 | $2.77 | 195,200 | — | — |
| 1972-03-20 | $2.61 | $2.81 | 60,800 | — | — |
| 1972-03-17 | $2.61 | $2.81 | 137,600 | — | — |
| 1972-03-16 | $2.60 | $2.80 | 224,000 | — | — |
| 1972-03-15 | $2.60 | $2.80 | 201,600 | — | — |
| 1972-03-14 | $2.59 | $2.78 | 489,600 | — | — |
| 1972-03-13 | $2.57 | $2.76 | 505,600 | — | — |
| 1972-03-10 | $2.63 | $2.83 | 640,000 | — | — |
| 1972-03-09 | $2.65 | $2.85 | 115,200 | — | — |
| 1972-03-08 | $2.64 | $2.84 | 128,000 | — | — |
| 1972-03-07 | $2.66 | $2.86 | 1,168,000 | — | — |
| 1972-03-06 | $2.70 | $2.90 | 528,000 | — | — |
| 1972-03-03 | $2.67 | $2.87 | 211,200 | — | — |
| 1972-03-02 | $2.65 | $2.85 | 256,000 | — | — |
| 1972-03-01 | $2.66 | $2.86 | 387,200 | — | — |
| 1972-02-29 | $2.65 | $2.85 | 99,200 | — | — |
| 1972-02-28 | $2.64 | $2.84 | 220,800 | — | — |
| 1972-02-25 | $2.66 | $2.86 | 172,800 | — | — |
| 1972-02-24 | $2.67 | $2.87 | 96,000 | — | — |
| 1972-02-23 | $2.67 | $2.87 | 134,400 | — | — |
| 1972-02-22 | $2.66 | $2.86 | 131,200 | — | — |
| 1972-02-18 | $2.66 | $2.86 | 336,000 | — | — |
| 1972-02-17 | $2.66 | $2.86 | 160,000 | — | — |
| 1972-02-16 | $2.68 | $2.88 | 201,600 | — | — |
| 1972-02-15 | $2.66 | $2.86 | 249,600 | — | — |
| 1972-02-14 | $2.65 | $2.85 | 163,200 | — | — |
| 1972-02-11 | $2.68 | $2.88 | 70,400 | — | — |
| 1972-02-10 | $2.70 | $2.91 | 204,800 | — | — |
| 1972-02-09 | $2.74 | $2.95 | 332,800 | — | — |
| 1972-02-08 | $2.70 | $2.91 | 320,000 | — | — |
| 1972-02-07 | $2.71 | $2.92 | 252,800 | — | — |
| 1972-02-04 | $2.74 | $2.93 | 214,400 | — | — |
| 1972-02-03 | $2.67 | $2.85 | 230,400 | — | — |
| 1972-02-02 | $2.68 | $2.86 | 124,800 | — | — |
| 1972-02-01 | $2.70 | $2.88 | 150,400 | — | — |
| 1972-01-31 | $2.70 | $2.89 | 198,400 | — | — |
| 1972-01-28 | $2.70 | $2.89 | 214,400 | — | — |
| 1972-01-27 | $2.69 | $2.87 | 166,400 | — | — |
| 1972-01-26 | $2.64 | $2.81 | 83,200 | — | — |
| 1972-01-25 | $2.62 | $2.79 | 217,600 | — | — |
| 1972-01-24 | $2.63 | $2.80 | 246,400 | — | — |
| 1972-01-21 | $2.66 | $2.84 | 128,000 | — | — |
| 1972-01-20 | $2.68 | $2.86 | 105,600 | — | — |
| 1972-01-19 | $2.66 | $2.84 | 156,800 | — | — |
| 1972-01-18 | $2.66 | $2.84 | 217,600 | — | — |
| 1972-01-17 | $2.67 | $2.85 | 188,800 | — | — |
| 1972-01-14 | $2.70 | $2.88 | 99,200 | — | — |
| 1972-01-13 | $2.66 | $2.84 | 288,000 | — | — |
| 1972-01-12 | $2.66 | $2.84 | 249,600 | — | — |
| 1972-01-11 | $2.64 | $2.81 | 252,800 | — | — |
| 1972-01-10 | $2.66 | $2.84 | 188,800 | — | — |
| 1972-01-07 | $2.66 | $2.84 | 89,600 | — | — |
| 1972-01-06 | $2.66 | $2.84 | 227,200 | — | — |
| 1972-01-05 | $2.70 | $2.88 | 176,000 | — | — |
| 1972-01-04 | $2.63 | $2.80 | 169,600 | — | — |
| 1972-01-03 | $2.57 | $2.74 | 265,600 | — | — |