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 | $5.58 | $5.58 | 213,600 | — | — |
| 1973-12-28 | $5.66 | $5.66 | 198,000 | — | — |
| 1973-12-27 | $5.57 | $5.57 | 333,600 | — | — |
| 1973-12-26 | $5.35 | $5.35 | 435,600 | — | — |
| 1973-12-24 | $5.13 | $5.13 | 483,600 | — | — |
| 1973-12-21 | $5.25 | $5.25 | 405,600 | — | — |
| 1973-12-20 | $5.19 | $5.19 | 254,400 | — | — |
| 1973-12-19 | $5.23 | $5.23 | 502,800 | — | — |
| 1973-12-18 | $5.18 | $5.18 | 376,800 | — | — |
| 1973-12-17 | $5.09 | $5.09 | 222,000 | — | — |
| 1973-12-14 | $5.13 | $5.13 | 1,038,000 | — | — |
| 1973-12-13 | $5.21 | $5.21 | 320,400 | — | — |
| 1973-12-12 | $5.22 | $5.22 | 332,400 | — | — |
| 1973-12-11 | $5.33 | $5.33 | 1,038,000 | — | — |
| 1973-12-10 | $5.70 | $5.70 | 396,000 | — | — |
| 1973-12-07 | $5.54 | $5.54 | 590,400 | — | — |
| 1973-12-06 | $5.34 | $5.34 | 882,000 | — | — |
| 1973-12-05 | $5.29 | $5.29 | 393,600 | — | — |
| 1973-12-04 | $5.35 | $5.35 | 760,800 | — | — |
| 1973-12-03 | $5.40 | $5.40 | 354,000 | — | — |
| 1973-11-30 | $5.55 | $5.55 | 470,400 | — | — |
| 1973-11-29 | $5.73 | $5.73 | 478,800 | — | — |
| 1973-11-28 | $5.68 | $5.68 | 430,800 | — | — |
| 1973-11-27 | $5.58 | $5.58 | 331,200 | — | — |
| 1973-11-26 | $5.55 | $5.55 | 565,200 | — | — |
| 1973-11-23 | $5.44 | $5.44 | 361,200 | — | — |
| 1973-11-21 | $5.56 | $5.56 | 542,400 | — | — |
| 1973-11-20 | $5.27 | $5.27 | 626,400 | — | — |
| 1973-11-19 | $5.21 | $5.21 | 231,600 | — | — |
| 1973-11-16 | $5.22 | $5.22 | 928,800 | — | — |
| 1973-11-15 | $5.17 | $5.17 | 600,000 | — | — |
| 1973-11-14 | $5.51 | $5.51 | 279,600 | — | — |
| 1973-11-13 | $5.58 | $5.58 | 438,000 | — | — |
| 1973-11-12 | $5.65 | $5.65 | 145,200 | — | — |
| 1973-11-09 | $5.74 | $5.74 | 270,000 | — | — |
| 1973-11-08 | $5.76 | $5.76 | 186,000 | — | — |
| 1973-11-07 | $5.64 | $5.64 | 453,600 | — | — |
| 1973-11-06 | $5.67 | $5.67 | 235,200 | — | — |
| 1973-11-05 | $5.52 | $5.52 | 441,600 | — | — |
| 1973-11-02 | $5.58 | $5.58 | 830,400 | — | — |
| 1973-11-01 | $5.78 | $5.78 | 457,200 | — | — |
| 1973-10-31 | $5.96 | $5.96 | 381,600 | — | — |
| 1973-10-30 | $6.15 | $6.15 | 327,600 | — | — |
| 1973-10-29 | $6.21 | $6.21 | 446,400 | — | — |
| 1973-10-26 | $6.02 | $6.02 | 414,000 | — | — |
| 1973-10-25 | $5.95 | $5.95 | 207,600 | — | — |
| 1973-10-24 | $5.98 | $5.98 | 229,200 | — | — |
| 1973-10-23 | $6.07 | $6.07 | 567,600 | — | — |
| 1973-10-22 | $5.90 | $5.90 | 206,400 | — | — |
| 1973-10-19 | $5.90 | $5.90 | 374,400 | — | — |
| 1973-10-18 | $6.06 | $6.06 | 760,800 | — | — |
| 1973-10-17 | $6.25 | $6.25 | 417,600 | — | — |
| 1973-10-16 | $6.21 | $6.21 | 670,800 | — | — |
| 1973-10-15 | $6.32 | $6.32 | 669,600 | — | — |
| 1973-10-12 | $6.29 | $6.29 | 670,800 | — | — |
| 1973-10-11 | $6.25 | $6.25 | 344,400 | — | — |
| 1973-10-10 | $6.31 | $6.31 | 204,000 | — | — |
| 1973-10-09 | $6.42 | $6.42 | 450,000 | — | — |
| 1973-10-08 | $6.40 | $6.40 | 378,000 | — | — |
| 1973-10-05 | $6.24 | $6.24 | 614,400 | — | — |
| 1973-10-04 | $6.17 | $6.17 | 951,600 | — | — |
| 1973-10-03 | $6.00 | $6.00 | 318,000 | — | — |
| 1973-10-02 | $5.94 | $5.94 | 433,200 | — | — |
| 1973-10-01 | $5.88 | $5.88 | 315,600 | — | — |
| 1973-09-28 | $5.90 | $5.90 | 516,000 | — | — |
| 1973-09-27 | $5.79 | $5.79 | 308,400 | — | — |
| 1973-09-26 | $5.82 | $5.82 | 615,600 | — | — |
| 1973-09-25 | $5.83 | $5.83 | 428,400 | — | — |
| 1973-09-24 | $5.72 | $5.72 | 501,600 | — | — |
| 1973-09-21 | $5.65 | $5.65 | 309,600 | — | — |
| 1973-09-20 | $5.66 | $5.66 | 349,200 | — | — |
| 1973-09-19 | $5.68 | $5.68 | 622,800 | — | — |
| 1973-09-18 | $5.65 | $5.65 | 327,600 | — | — |
| 1973-09-17 | $5.70 | $5.70 | 247,200 | — | — |
| 1973-09-14 | $5.71 | $5.71 | 622,800 | — | — |
| 1973-09-13 | $5.67 | $5.67 | 434,400 | — | — |
| 1973-09-12 | $5.63 | $5.63 | 133,200 | — | — |
| 1973-09-11 | $5.63 | $5.63 | 175,200 | — | — |
| 1973-09-10 | $5.56 | $5.56 | 330,000 | — | — |
| 1973-09-07 | $5.54 | $5.54 | 331,200 | — | — |
| 1973-09-06 | $5.50 | $5.50 | 310,800 | — | — |
| 1973-09-05 | $5.48 | $5.48 | 324,000 | — | — |
| 1973-09-04 | $5.52 | $5.52 | 388,800 | — | — |
| 1973-08-31 | $5.35 | $5.35 | 604,800 | — | — |
| 1973-08-30 | $5.28 | $5.28 | 590,400 | — | — |
| 1973-08-29 | $5.15 | $5.15 | 206,400 | — | — |
| 1973-08-28 | $5.13 | $5.13 | 325,200 | — | — |
| 1973-08-27 | $5.13 | $5.13 | 66,000 | — | — |
| 1973-08-24 | $5.07 | $5.07 | 105,600 | — | — |
| 1973-08-23 | $5.06 | $5.06 | 298,800 | — | — |
| 1973-08-22 | $5.09 | $5.09 | 169,200 | — | — |
| 1973-08-21 | $5.09 | $5.09 | 97,200 | — | — |
| 1973-08-20 | $5.11 | $5.11 | 170,400 | — | — |
| 1973-08-17 | $5.21 | $5.21 | 270,000 | — | — |
| 1973-08-16 | $5.10 | $5.10 | 312,000 | — | — |
| 1973-08-15 | $5.11 | $5.11 | 480,000 | — | — |
| 1973-08-14 | $4.99 | $4.99 | 526,800 | — | — |
| 1973-08-13 | $5.18 | $5.18 | 244,800 | — | — |
| 1973-08-10 | $5.17 | $5.17 | 151,200 | — | — |
| 1973-08-09 | $5.05 | $5.05 | 277,200 | — | — |
| 1973-08-08 | $5.10 | $5.10 | 100,800 | — | — |
| 1973-08-07 | $5.15 | $5.15 | 141,600 | — | — |
| 1973-08-06 | $5.10 | $5.10 | 404,400 | — | — |
| 1973-08-03 | $5.01 | $5.01 | 201,600 | — | — |
| 1973-08-02 | $5.00 | $5.00 | 230,400 | — | — |
| 1973-08-01 | $4.98 | $4.98 | 1,249,200 | — | — |
| 1973-07-31 | $5.18 | $5.18 | 230,400 | — | — |
| 1973-07-30 | $5.20 | $5.20 | 284,400 | — | — |
| 1973-07-27 | $5.25 | $5.25 | 151,200 | — | — |
| 1973-07-26 | $5.24 | $5.24 | 276,000 | — | — |
| 1973-07-25 | $5.21 | $5.21 | 343,200 | — | — |
| 1973-07-24 | $5.19 | $5.19 | 505,200 | — | — |
| 1973-07-23 | $5.05 | $5.05 | 468,000 | — | — |
| 1973-07-20 | $5.07 | $5.07 | 508,800 | — | — |
| 1973-07-19 | $4.97 | $4.97 | 181,200 | — | — |
| 1973-07-18 | $4.97 | $4.97 | 606,000 | — | — |
| 1973-07-17 | $4.96 | $4.96 | 940,800 | — | — |
| 1973-07-16 | $4.96 | $4.96 | 351,600 | — | — |
| 1973-07-13 | $4.96 | $4.96 | 426,000 | — | — |
| 1973-07-12 | $4.96 | $4.96 | 942,000 | — | — |
| 1973-07-11 | $4.99 | $4.99 | 523,200 | — | — |
| 1973-07-10 | $4.88 | $4.88 | 465,600 | — | — |
| 1973-07-09 | $4.79 | $4.79 | 192,000 | — | — |
| 1973-07-06 | $4.79 | $4.79 | 236,400 | — | — |
| 1973-07-05 | $4.79 | $4.79 | 146,400 | — | — |
| 1973-07-03 | $4.74 | $4.74 | 339,600 | — | — |
| 1973-07-02 | $4.82 | $4.82 | 694,800 | — | — |
| 1973-06-29 | $4.84 | $4.84 | 175,200 | — | — |
| 1973-06-28 | $4.75 | $4.75 | 134,400 | — | — |
| 1973-06-27 | $4.67 | $4.67 | 175,200 | — | — |
| 1973-06-26 | $4.57 | $4.57 | 152,400 | — | — |
| 1973-06-25 | $4.51 | $4.51 | 202,800 | — | — |
| 1973-06-22 | $4.70 | $4.70 | 726,000 | — | — |
| 1973-06-21 | $4.47 | $4.47 | 273,600 | — | — |
| 1973-06-20 | $4.68 | $4.68 | 206,400 | — | — |
| 1973-06-19 | $4.65 | $4.65 | 262,800 | — | — |
| 1973-06-18 | $4.63 | $4.62 | 324,000 | — | — |
| 1973-06-15 | $4.64 | $4.64 | 295,200 | — | — |
| 1973-06-14 | $4.76 | $4.76 | 340,800 | — | — |
| 1973-06-13 | $4.79 | $4.79 | 440,400 | — | — |
| 1973-06-12 | $4.73 | $4.73 | 369,600 | — | — |
| 1973-06-11 | $4.63 | $4.62 | 106,800 | — | — |
| 1973-06-08 | $4.73 | $4.73 | 754,800 | — | — |
| 1973-06-07 | $4.54 | $4.54 | 393,600 | — | — |
| 1973-06-06 | $4.49 | $4.49 | 403,200 | — | — |
| 1973-06-05 | $4.72 | $4.72 | 420,000 | — | — |
| 1973-06-04 | $4.69 | $4.69 | 241,200 | — | — |
| 1973-06-01 | $4.88 | $4.88 | 476,400 | — | — |
| 1973-05-31 | $4.94 | $4.94 | 572,400 | — | — |
| 1973-05-30 | $5.13 | $5.13 | 230,400 | — | — |
| 1973-05-29 | $5.20 | $5.20 | 144,000 | — | — |
| 1973-05-25 | $5.18 | $5.18 | 297,600 | — | — |
| 1973-05-24 | $5.13 | $5.13 | 302,400 | — | — |
| 1973-05-23 | $5.02 | $5.02 | 249,600 | — | — |
| 1973-05-22 | $5.02 | $5.02 | 420,000 | — | — |
| 1973-05-21 | $5.04 | $5.04 | 375,600 | — | — |
| 1973-05-18 | $5.14 | $5.14 | 186,000 | — | — |
| 1973-05-17 | $5.23 | $5.23 | 165,600 | — | — |
| 1973-05-16 | $5.20 | $5.20 | 248,400 | — | — |
| 1973-05-15 | $5.19 | $5.19 | 330,000 | — | — |
| 1973-05-14 | $5.18 | $5.18 | 177,600 | — | — |
| 1973-05-11 | $5.21 | $5.21 | 187,200 | — | — |
| 1973-05-10 | $5.23 | $5.23 | 762,000 | — | — |
| 1973-05-09 | $5.26 | $5.26 | 1,218,000 | — | — |
| 1973-05-08 | $5.17 | $5.17 | 248,400 | — | — |
| 1973-05-07 | $5.13 | $5.13 | 456,000 | — | — |
| 1973-05-04 | $5.15 | $5.15 | 1,026,000 | — | — |
| 1973-05-03 | $5.08 | $5.08 | 848,400 | — | — |
| 1973-05-02 | $5.14 | $5.14 | 202,800 | — | — |
| 1973-05-01 | $5.13 | $5.13 | 274,800 | — | — |
| 1973-04-30 | $5.19 | $5.19 | 139,200 | — | — |
| 1973-04-27 | $5.10 | $5.10 | 254,400 | — | — |
| 1973-04-26 | $5.15 | $5.15 | 204,000 | — | — |
| 1973-04-25 | $5.22 | $5.22 | 1,266,000 | — | — |
| 1973-04-24 | $5.33 | $5.33 | 384,000 | — | — |
| 1973-04-23 | $5.36 | $5.36 | 163,200 | — | — |
| 1973-04-19 | $5.41 | $5.41 | 223,200 | — | — |
| 1973-04-18 | $5.40 | $5.40 | 211,200 | — | — |
| 1973-04-17 | $5.40 | $5.40 | 129,600 | — | — |
| 1973-04-16 | $5.36 | $5.36 | 280,800 | — | — |
| 1973-04-13 | $5.40 | $5.40 | 300,000 | — | — |
| 1973-04-12 | $5.33 | $5.33 | 554,400 | — | — |
| 1973-04-11 | $5.33 | $5.33 | 157,200 | — | — |
| 1973-04-10 | $5.31 | $5.31 | 314,400 | — | — |
| 1973-04-09 | $5.30 | $5.30 | 243,600 | — | — |
| 1973-04-06 | $5.21 | $5.21 | 258,000 | — | — |
| 1973-04-05 | $5.15 | $5.15 | 422,400 | — | — |
| 1973-04-04 | $5.21 | $5.21 | 244,800 | — | — |
| 1973-04-03 | $5.16 | $5.16 | 256,800 | — | — |
| 1973-04-02 | $5.18 | $5.18 | 182,400 | — | — |
| 1973-03-30 | $5.25 | $5.25 | 238,800 | — | — |
| 1973-03-29 | $5.25 | $5.25 | 1,467,600 | — | — |
| 1973-03-28 | $5.21 | $5.21 | 236,400 | — | — |
| 1973-03-27 | $5.19 | $5.19 | 544,800 | — | — |
| 1973-03-26 | $5.04 | $5.04 | 139,200 | — | — |
| 1973-03-23 | $5.08 | $5.08 | 402,000 | — | — |
| 1973-03-22 | $5.13 | $5.13 | 765,600 | — | — |
| 1973-03-21 | $5.29 | $5.29 | 193,200 | — | — |
| 1973-03-20 | $5.38 | $5.37 | 297,600 | — | — |
| 1973-03-19 | $5.41 | $5.41 | 421,200 | — | — |
| 1973-03-16 | $5.44 | $5.44 | 201,600 | — | — |
| 1973-03-15 | $5.41 | $5.41 | 325,200 | — | — |
| 1973-03-14 | $5.43 | $5.43 | 210,000 | — | — |
| 1973-03-13 | $5.40 | $5.40 | 804,000 | — | — |
| 1973-03-12 | $5.40 | $5.40 | 255,600 | — | — |
| 1973-03-09 | $5.43 | $5.43 | 620,400 | — | — |
| 1973-03-08 | $5.39 | $5.39 | 262,800 | — | — |
| 1973-03-07 | $5.36 | $5.36 | 540,000 | — | — |
| 1973-03-06 | $5.34 | $5.34 | 394,800 | — | — |
| 1973-03-05 | $5.26 | $5.26 | 603,600 | — | — |
| 1973-03-02 | $5.36 | $5.36 | 441,600 | — | — |
| 1973-03-01 | $5.38 | $5.37 | 298,800 | — | — |
| 1973-02-28 | $5.36 | $5.36 | 156,000 | — | — |
| 1973-02-27 | $5.34 | $5.34 | 133,200 | — | — |
| 1973-02-26 | $5.35 | $5.35 | 208,800 | — | — |
| 1973-02-23 | $5.43 | $5.43 | 112,800 | — | — |
| 1973-02-22 | $5.48 | $5.48 | 315,600 | — | — |
| 1973-02-21 | $5.52 | $5.52 | 183,600 | — | — |
| 1973-02-20 | $5.51 | $5.51 | 192,000 | — | — |
| 1973-02-16 | $5.51 | $5.51 | 103,200 | — | — |
| 1973-02-15 | $5.51 | $5.51 | 334,800 | — | — |
| 1973-02-14 | $5.58 | $5.58 | 478,800 | — | — |
| 1973-02-13 | $5.67 | $5.67 | 1,017,600 | — | — |
| 1973-02-12 | $5.41 | $5.41 | 151,200 | — | — |
| 1973-02-09 | $5.25 | $5.25 | 321,600 | — | — |
| 1973-02-08 | $5.23 | $5.23 | 226,800 | — | — |
| 1973-02-07 | $5.22 | $5.22 | 94,800 | — | — |
| 1973-02-06 | $5.21 | $5.21 | 120,000 | — | — |
| 1973-02-05 | $5.22 | $5.22 | 290,400 | — | — |
| 1973-02-02 | $5.31 | $5.31 | 336,000 | — | — |
| 1973-02-01 | $5.33 | $5.33 | 146,400 | — | — |
| 1973-01-31 | $5.29 | $5.29 | 277,200 | — | — |
| 1973-01-30 | $5.23 | $5.23 | 213,600 | — | — |
| 1973-01-29 | $5.22 | $5.22 | 154,800 | — | — |
| 1973-01-26 | $5.23 | $5.23 | 349,200 | — | — |
| 1973-01-24 | $5.25 | $5.25 | 314,400 | — | — |
| 1973-01-23 | $5.36 | $5.36 | 205,200 | — | — |
| 1973-01-22 | $5.40 | $5.40 | 280,800 | — | — |
| 1973-01-19 | $5.46 | $5.46 | 218,400 | — | — |
| 1973-01-18 | $5.48 | $5.48 | 276,000 | — | — |
| 1973-01-17 | $5.50 | $5.50 | 297,600 | — | — |
| 1973-01-16 | $5.51 | $5.51 | 310,800 | — | — |
| 1973-01-15 | $5.65 | $5.65 | 228,000 | — | — |
| 1973-01-12 | $5.68 | $5.68 | 242,400 | — | — |
| 1973-01-11 | $5.77 | $5.77 | 294,000 | — | — |
| 1973-01-10 | $5.69 | $5.69 | 360,000 | — | — |
| 1973-01-09 | $5.72 | $5.72 | 158,400 | — | — |
| 1973-01-08 | $5.79 | $5.79 | 286,800 | — | — |
| 1973-01-05 | $5.76 | $5.76 | 643,200 | — | — |
| 1973-01-04 | $5.78 | $5.78 | 222,000 | — | — |
| 1973-01-03 | $5.78 | $5.78 | 328,800 | — | — |
| 1973-01-02 | $5.63 | $5.63 | 140,400 | — | — |