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 | $5.54 | $5.54 | 366,000 | — | — |
| 1972-12-27 | $5.51 | $5.51 | 168,000 | — | — |
| 1972-12-26 | $5.54 | $5.54 | 181,200 | — | — |
| 1972-12-22 | $5.44 | $5.44 | 156,000 | — | — |
| 1972-12-21 | $5.46 | $5.46 | 327,600 | — | — |
| 1972-12-20 | $5.51 | $5.51 | 1,447,200 | — | — |
| 1972-12-19 | $5.54 | $5.54 | 157,200 | — | — |
| 1972-12-18 | $5.54 | $5.54 | 145,200 | — | — |
| 1972-12-15 | $5.56 | $5.56 | 236,400 | — | — |
| 1972-12-14 | $5.66 | $5.66 | 342,000 | — | — |
| 1972-12-13 | $5.61 | $5.61 | 300,000 | — | — |
| 1972-12-12 | $5.54 | $5.54 | 243,600 | — | — |
| 1972-12-11 | $5.68 | $5.68 | 273,600 | — | — |
| 1972-12-08 | $5.73 | $5.73 | 108,000 | — | — |
| 1972-12-07 | $5.65 | $5.65 | 181,200 | — | — |
| 1972-12-06 | $5.65 | $5.65 | 201,600 | — | — |
| 1972-12-05 | $5.69 | $5.69 | 214,800 | — | — |
| 1972-12-04 | $5.68 | $5.68 | 261,600 | — | — |
| 1972-12-01 | $5.69 | $5.69 | 198,000 | — | — |
| 1972-11-30 | $5.68 | $5.68 | 464,400 | — | — |
| 1972-11-29 | $5.72 | $5.72 | 150,000 | — | — |
| 1972-11-28 | $5.69 | $5.69 | 188,400 | — | — |
| 1972-11-27 | $5.71 | $5.71 | 242,400 | — | — |
| 1972-11-24 | $5.73 | $5.73 | 112,800 | — | — |
| 1972-11-22 | $5.73 | $5.73 | 222,000 | — | — |
| 1972-11-21 | $5.75 | $5.75 | 414,000 | — | — |
| 1972-11-20 | $5.63 | $5.63 | 304,800 | — | — |
| 1972-11-17 | $5.58 | $5.58 | 195,600 | — | — |
| 1972-11-16 | $5.57 | $5.57 | 254,400 | — | — |
| 1972-11-15 | $5.57 | $5.57 | 367,200 | — | — |
| 1972-11-14 | $5.60 | $5.60 | 193,200 | — | — |
| 1972-11-13 | $5.59 | $5.59 | 202,800 | — | — |
| 1972-11-10 | $5.69 | $5.69 | 891,600 | — | — |
| 1972-11-09 | $5.68 | $5.68 | 272,400 | — | — |
| 1972-11-08 | $5.67 | $5.67 | 594,000 | — | — |
| 1972-11-06 | $5.71 | $5.71 | 291,600 | — | — |
| 1972-11-03 | $5.72 | $5.72 | 247,200 | — | — |
| 1972-11-02 | $5.66 | $5.66 | 306,000 | — | — |
| 1972-11-01 | $5.51 | $5.51 | 297,600 | — | — |
| 1972-10-31 | $5.39 | $5.39 | 146,400 | — | — |
| 1972-10-30 | $5.31 | $5.31 | 147,600 | — | — |
| 1972-10-27 | $5.27 | $5.27 | 230,400 | — | — |
| 1972-10-26 | $5.36 | $5.36 | 358,800 | — | — |
| 1972-10-25 | $5.35 | $5.35 | 202,800 | — | — |
| 1972-10-24 | $5.21 | $5.21 | 349,200 | — | — |
| 1972-10-23 | $5.10 | $5.10 | 399,600 | — | — |
| 1972-10-20 | $5.01 | $5.01 | 602,400 | — | — |
| 1972-10-19 | $4.92 | $4.92 | 165,600 | — | — |
| 1972-10-18 | $4.98 | $4.98 | 619,200 | — | — |
| 1972-10-17 | $5.01 | $5.01 | 508,800 | — | — |
| 1972-10-16 | $4.98 | $4.98 | 204,000 | — | — |
| 1972-10-13 | $5.08 | $5.08 | 264,000 | — | — |
| 1972-10-12 | $5.15 | $5.15 | 109,200 | — | — |
| 1972-10-11 | $5.18 | $5.18 | 304,800 | — | — |
| 1972-10-10 | $5.18 | $5.18 | 204,000 | — | — |
| 1972-10-09 | $5.23 | $5.23 | 75,600 | — | — |
| 1972-10-06 | $5.25 | $5.25 | 434,400 | — | — |
| 1972-10-05 | $5.20 | $5.20 | 150,000 | — | — |
| 1972-10-04 | $5.33 | $5.33 | 123,600 | — | — |
| 1972-10-03 | $5.32 | $5.32 | 240,000 | — | — |
| 1972-10-02 | $5.32 | $5.32 | 102,000 | — | — |
| 1972-09-29 | $5.38 | $5.37 | 178,800 | — | — |
| 1972-09-28 | $5.48 | $5.48 | 172,800 | — | — |
| 1972-09-27 | $5.58 | $5.58 | 404,400 | — | — |
| 1972-09-26 | $5.44 | $5.44 | 386,400 | — | — |
| 1972-09-25 | $5.51 | $5.51 | 195,600 | — | — |
| 1972-09-22 | $5.53 | $5.53 | 297,600 | — | — |
| 1972-09-21 | $5.53 | $5.53 | 260,400 | — | — |
| 1972-09-20 | $5.42 | $5.42 | 86,400 | — | — |
| 1972-09-19 | $5.40 | $5.40 | 112,800 | — | — |
| 1972-09-18 | $5.36 | $5.36 | 285,600 | — | — |
| 1972-09-15 | $5.36 | $5.36 | 109,200 | — | — |
| 1972-09-14 | $5.28 | $5.28 | 225,600 | — | — |
| 1972-09-13 | $5.29 | $5.29 | 199,200 | — | — |
| 1972-09-12 | $5.42 | $5.42 | 543,600 | — | — |
| 1972-09-11 | $5.49 | $5.49 | 145,200 | — | — |
| 1972-09-08 | $5.47 | $5.47 | 224,400 | — | — |
| 1972-09-07 | $5.48 | $5.48 | 201,600 | — | — |
| 1972-09-06 | $5.43 | $5.43 | 261,600 | — | — |
| 1972-09-05 | $5.42 | $5.42 | 97,200 | — | — |
| 1972-09-01 | $5.46 | $5.46 | 159,600 | — | — |
| 1972-08-31 | $5.44 | $5.44 | 121,200 | — | — |
| 1972-08-30 | $5.40 | $5.40 | 458,400 | — | — |
| 1972-08-29 | $5.38 | $5.37 | 576,000 | — | — |
| 1972-08-28 | $5.34 | $5.34 | 130,800 | — | — |
| 1972-08-25 | $5.34 | $5.34 | 243,600 | — | — |
| 1972-08-24 | $5.31 | $5.31 | 457,200 | — | — |
| 1972-08-23 | $5.30 | $5.30 | 265,200 | — | — |
| 1972-08-22 | $5.26 | $5.26 | 144,000 | — | — |
| 1972-08-21 | $5.28 | $5.28 | 236,400 | — | — |
| 1972-08-18 | $5.39 | $5.39 | 1,431,600 | — | — |
| 1972-08-17 | $5.42 | $5.42 | 289,200 | — | — |
| 1972-08-16 | $5.48 | $5.48 | 194,400 | — | — |
| 1972-08-15 | $5.52 | $5.52 | 332,400 | — | — |
| 1972-08-14 | $5.59 | $5.59 | 222,000 | — | — |
| 1972-08-11 | $5.48 | $5.48 | 436,800 | — | — |
| 1972-08-10 | $5.34 | $5.34 | 194,400 | — | — |
| 1972-08-09 | $5.33 | $5.33 | 214,800 | — | — |
| 1972-08-08 | $5.27 | $5.27 | 158,400 | — | — |
| 1972-08-07 | $5.24 | $5.24 | 154,800 | — | — |
| 1972-08-04 | $5.25 | $5.25 | 220,800 | — | — |
| 1972-08-03 | $5.26 | $5.26 | 414,000 | — | — |
| 1972-08-02 | $5.21 | $5.21 | 358,800 | — | — |
| 1972-08-01 | $5.18 | $5.18 | 154,800 | — | — |
| 1972-07-31 | $5.11 | $5.11 | 56,400 | — | — |
| 1972-07-28 | $5.07 | $5.07 | 132,000 | — | — |
| 1972-07-27 | $5.11 | $5.11 | 127,200 | — | — |
| 1972-07-26 | $5.05 | $5.05 | 181,200 | — | — |
| 1972-07-25 | $5.05 | $5.05 | 465,600 | — | — |
| 1972-07-24 | $5.04 | $5.04 | 234,000 | — | — |
| 1972-07-21 | $4.90 | $4.90 | 92,400 | — | — |
| 1972-07-20 | $4.89 | $4.89 | 189,600 | — | — |
| 1972-07-19 | $4.95 | $4.95 | 466,800 | — | — |
| 1972-07-18 | $4.82 | $4.82 | 118,800 | — | — |
| 1972-07-17 | $4.95 | $4.95 | 169,200 | — | — |
| 1972-07-14 | $5.00 | $5.00 | 151,200 | — | — |
| 1972-07-13 | $5.00 | $5.00 | 145,200 | — | — |
| 1972-07-12 | $5.01 | $5.01 | 265,200 | — | — |
| 1972-07-11 | $4.94 | $4.94 | 201,600 | — | — |
| 1972-07-10 | $5.00 | $5.00 | 457,200 | — | — |
| 1972-07-07 | $5.04 | $5.04 | 192,000 | — | — |
| 1972-07-06 | $5.17 | $5.17 | 175,200 | — | — |
| 1972-07-05 | $5.03 | $5.03 | 672,000 | — | — |
| 1972-07-03 | $5.00 | $5.00 | 234,000 | — | — |
| 1972-06-30 | $4.92 | $4.92 | 286,800 | — | — |
| 1972-06-29 | $4.90 | $4.90 | 177,600 | — | — |
| 1972-06-28 | $5.08 | $5.08 | 307,200 | — | — |
| 1972-06-27 | $4.89 | $4.89 | 576,000 | — | — |
| 1972-06-26 | $4.85 | $4.85 | 492,000 | — | — |
| 1972-06-23 | $4.85 | $4.85 | 447,600 | — | — |
| 1972-06-22 | $4.83 | $4.83 | 184,800 | — | — |
| 1972-06-21 | $4.83 | $4.83 | 260,400 | — | — |
| 1972-06-20 | $4.85 | $4.85 | 330,000 | — | — |
| 1972-06-19 | $4.82 | $4.82 | 238,800 | — | — |
| 1972-06-16 | $4.80 | $4.80 | 141,600 | — | — |
| 1972-06-15 | $4.77 | $4.77 | 342,000 | — | — |
| 1972-06-14 | $4.78 | $4.78 | 638,400 | — | — |
| 1972-06-13 | $4.68 | $4.68 | 208,800 | — | — |
| 1972-06-12 | $4.60 | $4.60 | 273,600 | — | — |
| 1972-06-09 | $4.51 | $4.51 | 128,400 | — | — |
| 1972-06-08 | $4.57 | $4.57 | 246,000 | — | — |
| 1972-06-07 | $4.55 | $4.55 | 308,400 | — | — |
| 1972-06-06 | $4.60 | $4.60 | 218,400 | — | — |
| 1972-06-05 | $4.67 | $4.67 | 109,200 | — | — |
| 1972-06-02 | $4.72 | $4.72 | 226,800 | — | — |
| 1972-06-01 | $4.71 | $4.71 | 184,800 | — | — |
| 1972-05-31 | $4.73 | $4.73 | 446,400 | — | — |
| 1972-05-30 | $4.85 | $4.85 | 252,000 | — | — |
| 1972-05-26 | $4.83 | $4.83 | 98,400 | — | — |
| 1972-05-25 | $4.84 | $4.84 | 344,400 | — | — |
| 1972-05-24 | $4.77 | $4.77 | 274,800 | — | — |
| 1972-05-23 | $4.69 | $4.69 | 450,000 | — | — |
| 1972-05-22 | $4.67 | $4.67 | 271,200 | — | — |
| 1972-05-19 | $4.61 | $4.61 | 358,800 | — | — |
| 1972-05-18 | $4.65 | $4.65 | 294,000 | — | — |
| 1972-05-17 | $4.50 | $4.50 | 505,200 | — | — |
| 1972-05-16 | $4.44 | $4.44 | 474,000 | — | — |
| 1972-05-15 | $4.39 | $4.39 | 133,200 | — | — |
| 1972-05-12 | $4.39 | $4.39 | 301,200 | — | — |
| 1972-05-11 | $4.33 | $4.33 | 144,000 | — | — |
| 1972-05-10 | $4.32 | $4.32 | 184,800 | — | — |
| 1972-05-09 | $4.28 | $4.28 | 795,600 | — | — |
| 1972-05-08 | $4.26 | $4.26 | 494,400 | — | — |
| 1972-05-05 | $4.38 | $4.38 | 261,600 | — | — |
| 1972-05-04 | $4.41 | $4.41 | 128,400 | — | — |
| 1972-05-03 | $4.40 | $4.40 | 333,600 | — | — |
| 1972-05-02 | $4.36 | $4.36 | 218,400 | — | — |
| 1972-05-01 | $4.46 | $4.46 | 139,200 | — | — |
| 1972-04-28 | $4.52 | $4.52 | 152,400 | — | — |
| 1972-04-27 | $4.56 | $4.56 | 408,000 | — | — |
| 1972-04-26 | $4.53 | $4.53 | 325,200 | — | — |
| 1972-04-25 | $4.57 | $4.57 | 243,600 | — | — |
| 1972-04-24 | $4.56 | $4.56 | 99,600 | — | — |
| 1972-04-21 | $4.56 | $4.56 | 148,800 | — | — |
| 1972-04-20 | $4.60 | $4.60 | 108,000 | — | — |
| 1972-04-19 | $4.59 | $4.59 | 168,000 | — | — |
| 1972-04-18 | $4.59 | $4.59 | 200,400 | — | — |
| 1972-04-17 | $4.56 | $4.56 | 246,000 | — | — |
| 1972-04-14 | $4.57 | $4.57 | 1,476,000 | — | — |
| 1972-04-13 | $4.57 | $4.57 | 196,800 | — | — |
| 1972-04-12 | $4.54 | $4.54 | 174,000 | — | — |
| 1972-04-11 | $4.53 | $4.53 | 218,400 | — | — |
| 1972-04-10 | $4.46 | $4.46 | 194,400 | — | — |
| 1972-04-07 | $4.50 | $4.50 | 301,200 | — | — |
| 1972-04-06 | $4.55 | $4.55 | 397,200 | — | — |
| 1972-04-05 | $4.48 | $4.48 | 195,600 | — | — |
| 1972-04-04 | $4.44 | $4.44 | 162,000 | — | — |
| 1972-04-03 | $4.52 | $4.52 | 300,000 | — | — |
| 1972-03-30 | $4.48 | $4.48 | 219,600 | — | — |
| 1972-03-29 | $4.45 | $4.45 | 90,000 | — | — |
| 1972-03-28 | $4.45 | $4.45 | 212,400 | — | — |
| 1972-03-27 | $4.42 | $4.42 | 189,600 | — | — |
| 1972-03-24 | $4.42 | $4.42 | 140,400 | — | — |
| 1972-03-23 | $4.44 | $4.44 | 122,400 | — | — |
| 1972-03-22 | $4.46 | $4.46 | 444,000 | — | — |
| 1972-03-21 | $4.42 | $4.42 | 402,000 | — | — |
| 1972-03-20 | $4.44 | $4.44 | 254,400 | — | — |
| 1972-03-17 | $4.44 | $4.44 | 348,000 | — | — |
| 1972-03-16 | $4.44 | $4.44 | 435,600 | — | — |
| 1972-03-15 | $4.41 | $4.41 | 364,800 | — | — |
| 1972-03-14 | $4.30 | $4.30 | 343,200 | — | — |
| 1972-03-13 | $4.27 | $4.27 | 225,600 | — | — |
| 1972-03-10 | $4.24 | $4.24 | 105,600 | — | — |
| 1972-03-09 | $4.22 | $4.22 | 184,800 | — | — |
| 1972-03-08 | $4.22 | $4.22 | 463,200 | — | — |
| 1972-03-07 | $4.19 | $4.19 | 939,600 | — | — |
| 1972-03-06 | $4.18 | $4.18 | 811,200 | — | — |
| 1972-03-03 | $4.15 | $4.15 | 291,600 | — | — |
| 1972-03-02 | $4.14 | $4.14 | 307,200 | — | — |
| 1972-03-01 | $4.07 | $4.07 | 457,200 | — | — |
| 1972-02-29 | $4.04 | $4.04 | 168,000 | — | — |
| 1972-02-28 | $4.05 | $4.05 | 273,600 | — | — |
| 1972-02-25 | $4.09 | $4.09 | 205,200 | — | — |
| 1972-02-24 | $4.11 | $4.11 | 147,600 | — | — |
| 1972-02-23 | $4.16 | $4.16 | 945,600 | — | — |
| 1972-02-22 | $4.15 | $4.15 | 279,600 | — | — |
| 1972-02-18 | $4.10 | $4.10 | 86,400 | — | — |
| 1972-02-17 | $4.13 | $4.12 | 289,200 | — | — |
| 1972-02-16 | $4.13 | $4.12 | 110,400 | — | — |
| 1972-02-15 | $4.10 | $4.10 | 315,600 | — | — |
| 1972-02-14 | $4.06 | $4.06 | 298,800 | — | — |
| 1972-02-11 | $4.06 | $4.06 | 242,400 | — | — |
| 1972-02-10 | $4.08 | $4.08 | 440,400 | — | — |
| 1972-02-09 | $4.06 | $4.06 | 250,800 | — | — |
| 1972-02-08 | $4.06 | $4.06 | 206,400 | — | — |
| 1972-02-07 | $4.08 | $4.08 | 186,000 | — | — |
| 1972-02-04 | $4.11 | $4.11 | 194,400 | — | — |
| 1972-02-03 | $4.13 | $4.12 | 424,800 | — | — |
| 1972-02-02 | $4.16 | $4.16 | 362,400 | — | — |
| 1972-02-01 | $4.15 | $4.15 | 458,400 | — | — |
| 1972-01-31 | $4.10 | $4.10 | 207,600 | — | — |
| 1972-01-28 | $4.08 | $4.08 | 471,600 | — | — |
| 1972-01-27 | $4.04 | $4.04 | 212,400 | — | — |
| 1972-01-26 | $4.00 | $4.00 | 159,600 | — | — |
| 1972-01-25 | $4.02 | $4.02 | 154,800 | — | — |
| 1972-01-24 | $4.01 | $4.01 | 217,200 | — | — |
| 1972-01-21 | $3.99 | $3.99 | 237,600 | — | — |
| 1972-01-20 | $4.01 | $4.01 | 214,800 | — | — |
| 1972-01-19 | $3.97 | $3.97 | 336,000 | — | — |
| 1972-01-18 | $4.06 | $4.06 | 218,400 | — | — |
| 1972-01-17 | $4.06 | $4.06 | 302,400 | — | — |
| 1972-01-14 | $3.99 | $3.99 | 409,200 | — | — |
| 1972-01-13 | $3.93 | $3.93 | 267,600 | — | — |
| 1972-01-12 | $3.97 | $3.97 | 919,200 | — | — |
| 1972-01-11 | $3.98 | $3.98 | 528,000 | — | — |
| 1972-01-10 | $4.00 | $4.00 | 255,600 | — | — |
| 1972-01-07 | $3.99 | $3.99 | 196,800 | — | — |
| 1972-01-06 | $3.99 | $3.99 | 404,400 | — | — |
| 1972-01-05 | $3.99 | $3.99 | 274,800 | — | — |
| 1972-01-04 | $3.96 | $3.96 | 265,200 | — | — |
| 1972-01-03 | $3.94 | $3.94 | 265,200 | — | — |