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 | $22.75 | $23.16 | 19,900 | — | — |
| 1973-12-28 | $22.25 | $22.65 | 15,100 | — | — |
| 1973-12-27 | $22.00 | $22.40 | 25,200 | — | — |
| 1973-12-26 | $21.63 | $22.02 | 24,300 | — | — |
| 1973-12-24 | $21.63 | $22.02 | 13,200 | — | — |
| 1973-12-21 | $21.75 | $22.14 | 10,400 | — | — |
| 1973-12-20 | $21.00 | $21.38 | 27,600 | — | — |
| 1973-12-19 | $21.75 | $22.14 | 20,600 | — | — |
| 1973-12-18 | $21.88 | $22.27 | 13,500 | — | — |
| 1973-12-17 | $21.88 | $22.27 | 60,000 | — | — |
| 1973-12-14 | $22.13 | $22.53 | 7,600 | — | — |
| 1973-12-13 | $22.50 | $22.91 | 6,500 | — | — |
| 1973-12-12 | $22.50 | $22.91 | 7,900 | — | — |
| 1973-12-11 | $23.00 | $23.42 | 15,200 | — | — |
| 1973-12-10 | $23.00 | $23.42 | 12,300 | — | — |
| 1973-12-07 | $22.50 | $22.91 | 19,800 | — | — |
| 1973-12-06 | $21.88 | $22.27 | 11,900 | — | — |
| 1973-12-05 | $21.63 | $22.02 | 24,900 | — | — |
| 1973-12-04 | $22.00 | $22.40 | 15,800 | — | — |
| 1973-12-03 | $22.00 | $22.40 | 19,200 | — | — |
| 1973-11-30 | $22.25 | $22.65 | 11,400 | — | — |
| 1973-11-29 | $22.38 | $22.78 | 10,600 | — | — |
| 1973-11-28 | $22.38 | $22.78 | 16,600 | — | — |
| 1973-11-27 | $22.63 | $23.03 | 14,900 | — | — |
| 1973-11-26 | $23.25 | $23.67 | 17,700 | — | — |
| 1973-11-23 | $23.63 | $24.05 | 7,000 | — | — |
| 1973-11-21 | $23.75 | $24.18 | 8,000 | — | — |
| 1973-11-20 | $23.88 | $24.31 | 7,900 | — | — |
| 1973-11-19 | $24.38 | $24.82 | 7,900 | — | — |
| 1973-11-16 | $24.13 | $24.56 | 7,600 | — | — |
| 1973-11-15 | $23.50 | $23.93 | 12,900 | — | — |
| 1973-11-14 | $23.25 | $23.67 | 12,600 | — | — |
| 1973-11-13 | $24.25 | $24.69 | 8,100 | — | — |
| 1973-11-12 | $24.38 | $24.82 | 19,200 | — | — |
| 1973-11-09 | $24.88 | $25.33 | 14,400 | — | — |
| 1973-11-08 | $24.75 | $25.20 | 12,000 | — | — |
| 1973-11-07 | $25.00 | $25.45 | 8,900 | — | — |
| 1973-11-06 | $25.00 | $25.45 | 6,200 | — | — |
| 1973-11-05 | $25.00 | $25.45 | 9,000 | — | — |
| 1973-11-02 | $25.00 | $25.45 | 12,300 | — | — |
| 1973-11-01 | $25.13 | $25.58 | 9,900 | — | — |
| 1973-10-31 | $25.13 | $25.58 | 3,800 | — | — |
| 1973-10-30 | $25.13 | $25.58 | 5,200 | — | — |
| 1973-10-29 | $25.13 | $25.58 | 7,700 | — | — |
| 1973-10-26 | $25.13 | $25.58 | 12,700 | — | — |
| 1973-10-25 | $25.13 | $25.58 | 27,500 | — | — |
| 1973-10-24 | $25.25 | $25.71 | 13,100 | — | — |
| 1973-10-23 | $25.38 | $25.83 | 2,800 | — | — |
| 1973-10-22 | $25.75 | $26.22 | 4,100 | — | — |
| 1973-10-19 | $25.50 | $25.96 | 10,500 | — | — |
| 1973-10-18 | $25.38 | $25.83 | 6,200 | — | — |
| 1973-10-17 | $25.50 | $25.96 | 11,700 | — | — |
| 1973-10-16 | $25.75 | $26.22 | 3,800 | — | — |
| 1973-10-15 | $26.00 | $26.47 | 5,200 | — | — |
| 1973-10-12 | $26.63 | $27.11 | 6,300 | — | — |
| 1973-10-11 | $26.50 | $26.98 | 62,500 | — | — |
| 1973-10-10 | $26.75 | $27.23 | 6,200 | — | — |
| 1973-10-09 | $27.00 | $27.49 | 4,000 | — | — |
| 1973-10-08 | $27.00 | $27.49 | 4,100 | — | — |
| 1973-10-05 | $26.88 | $27.36 | 4,800 | — | — |
| 1973-10-04 | $26.50 | $26.98 | 6,000 | — | — |
| 1973-10-03 | $26.75 | $27.23 | 8,300 | — | — |
| 1973-10-02 | $27.13 | $27.62 | 5,700 | — | — |
| 1973-10-01 | $27.13 | $27.62 | 7,500 | — | — |
| 1973-09-28 | $27.00 | $27.49 | 5,700 | — | — |
| 1973-09-27 | $27.00 | $27.49 | 4,800 | — | — |
| 1973-09-26 | $26.38 | $26.85 | 8,500 | — | — |
| 1973-09-25 | $26.75 | $27.23 | 5,400 | — | — |
| 1973-09-24 | $26.75 | $27.23 | 7,400 | — | — |
| 1973-09-21 | $26.88 | $27.36 | 13,000 | — | — |
| 1973-09-20 | $26.25 | $26.73 | 9,100 | — | — |
| 1973-09-19 | $25.75 | $26.22 | 6,100 | — | — |
| 1973-09-18 | $25.88 | $26.34 | 7,000 | — | — |
| 1973-09-17 | $25.88 | $26.34 | 4,900 | — | — |
| 1973-09-14 | $25.38 | $25.83 | 7,100 | — | — |
| 1973-09-13 | $25.75 | $26.22 | 6,400 | — | — |
| 1973-09-12 | $25.75 | $26.22 | 6,000 | — | — |
| 1973-09-11 | $26.00 | $26.47 | 5,800 | — | — |
| 1973-09-10 | $26.13 | $26.60 | 6,800 | — | — |
| 1973-09-07 | $26.00 | $26.47 | 9,900 | — | — |
| 1973-09-06 | $26.00 | $26.47 | 10,200 | — | — |
| 1973-09-05 | $26.38 | $26.85 | 3,200 | — | — |
| 1973-09-04 | $26.13 | $26.60 | 5,500 | — | — |
| 1973-08-31 | $26.25 | $26.73 | 6,000 | — | — |
| 1973-08-30 | $26.13 | $26.60 | 16,200 | — | — |
| 1973-08-29 | $25.75 | $26.22 | 14,900 | — | — |
| 1973-08-28 | $25.50 | $25.96 | 3,900 | — | — |
| 1973-08-27 | $25.38 | $25.83 | 5,800 | — | — |
| 1973-08-24 | $25.50 | $25.96 | 2,800 | — | — |
| 1973-08-23 | $25.38 | $25.83 | 6,200 | — | — |
| 1973-08-22 | $25.63 | $26.09 | 3,800 | — | — |
| 1973-08-21 | $25.25 | $25.71 | 5,700 | — | — |
| 1973-08-20 | $25.50 | $25.96 | 3,800 | — | — |
| 1973-08-17 | $25.25 | $25.71 | 3,800 | — | — |
| 1973-08-16 | $25.25 | $25.71 | 4,400 | — | — |
| 1973-08-15 | $25.25 | $25.71 | 7,700 | — | — |
| 1973-08-14 | $25.13 | $25.58 | 6,900 | — | — |
| 1973-08-13 | $25.63 | $26.09 | 7,600 | — | — |
| 1973-08-10 | $25.25 | $25.71 | 4,100 | — | — |
| 1973-08-09 | $25.25 | $25.71 | 3,600 | — | — |
| 1973-08-08 | $25.13 | $25.58 | 5,200 | — | — |
| 1973-08-07 | $25.50 | $25.96 | 5,300 | — | — |
| 1973-08-06 | $25.50 | $25.96 | 4,000 | — | — |
| 1973-08-03 | $25.50 | $25.96 | 3,300 | — | — |
| 1973-08-02 | $25.25 | $25.71 | 11,100 | — | — |
| 1973-08-01 | $25.75 | $26.22 | 8,400 | — | — |
| 1973-07-31 | $25.75 | $26.22 | 4,400 | — | — |
| 1973-07-30 | $25.75 | $26.22 | 9,200 | — | — |
| 1973-07-27 | $25.88 | $26.34 | 8,600 | — | — |
| 1973-07-26 | $26.13 | $26.60 | 3,800 | — | — |
| 1973-07-25 | $26.00 | $26.47 | 18,900 | — | — |
| 1973-07-24 | $26.38 | $26.85 | 5,300 | — | — |
| 1973-07-23 | $26.38 | $26.85 | 4,000 | — | — |
| 1973-07-20 | $26.25 | $26.73 | 8,900 | — | — |
| 1973-07-19 | $26.50 | $26.98 | 7,200 | — | — |
| 1973-07-18 | $26.75 | $27.23 | 6,400 | — | — |
| 1973-07-17 | $26.88 | $27.36 | 9,400 | — | — |
| 1973-07-16 | $27.63 | $28.13 | 7,000 | — | — |
| 1973-07-13 | $27.63 | $28.13 | 5,600 | — | — |
| 1973-07-12 | $27.63 | $28.13 | 9,200 | — | — |
| 1973-07-11 | $28.00 | $28.51 | 5,500 | — | — |
| 1973-07-10 | $27.88 | $28.38 | 5,500 | — | — |
| 1973-07-09 | $27.88 | $28.38 | 4,400 | — | — |
| 1973-07-06 | $27.50 | $28.00 | 32,300 | — | — |
| 1973-07-05 | $27.63 | $28.13 | 2,400 | — | — |
| 1973-07-03 | $27.38 | $27.87 | 3,600 | — | — |
| 1973-07-02 | $27.25 | $27.74 | 6,800 | — | — |
| 1973-06-29 | $27.00 | $27.49 | 4,500 | — | — |
| 1973-06-28 | $27.38 | $27.87 | 3,000 | — | — |
| 1973-06-27 | $27.00 | $27.49 | 4,400 | — | — |
| 1973-06-26 | $27.00 | $27.49 | 6,900 | — | — |
| 1973-06-25 | $27.13 | $27.62 | 3,200 | — | — |
| 1973-06-22 | $27.25 | $27.74 | 39,300 | — | — |
| 1973-06-21 | $27.00 | $27.49 | 1,800 | — | — |
| 1973-06-20 | $27.00 | $27.49 | 3,400 | — | — |
| 1973-06-19 | $27.25 | $27.74 | 4,300 | — | — |
| 1973-06-18 | $27.00 | $27.49 | 5,700 | — | — |
| 1973-06-15 | $27.25 | $27.74 | 3,800 | — | — |
| 1973-06-14 | $27.13 | $27.62 | 20,200 | — | — |
| 1973-06-13 | $26.75 | $27.23 | 12,400 | — | — |
| 1973-06-12 | $27.00 | $27.49 | 4,200 | — | — |
| 1973-06-11 | $26.88 | $27.36 | 8,300 | — | — |
| 1973-06-08 | $27.00 | $27.49 | 5,000 | — | — |
| 1973-06-07 | $26.88 | $27.36 | 4,600 | — | — |
| 1973-06-06 | $26.88 | $27.36 | 9,200 | — | — |
| 1973-06-05 | $26.75 | $27.23 | 6,800 | — | — |
| 1973-06-04 | $26.75 | $27.23 | 6,700 | — | — |
| 1973-06-01 | $26.88 | $27.36 | 6,900 | — | — |
| 1973-05-31 | $26.88 | $27.36 | 4,700 | — | — |
| 1973-05-30 | $27.00 | $27.49 | 26,900 | — | — |
| 1973-05-29 | $27.38 | $27.87 | 3,600 | — | — |
| 1973-05-25 | $27.38 | $27.87 | 65,600 | — | — |
| 1973-05-24 | $27.75 | $28.25 | 7,500 | — | — |
| 1973-05-23 | $27.63 | $28.13 | 6,700 | — | — |
| 1973-05-22 | $27.63 | $28.13 | 11,500 | — | — |
| 1973-05-21 | $27.63 | $28.13 | 15,100 | — | — |
| 1973-05-18 | $27.75 | $28.25 | 9,900 | — | — |
| 1973-05-17 | $27.63 | $28.13 | 4,200 | — | — |
| 1973-05-16 | $27.88 | $28.38 | 9,200 | — | — |
| 1973-05-15 | $27.75 | $28.25 | 3,900 | — | — |
| 1973-05-14 | $27.88 | $28.38 | 4,100 | — | — |
| 1973-05-11 | $28.00 | $28.51 | 3,300 | — | — |
| 1973-05-10 | $27.88 | $28.38 | 6,600 | — | — |
| 1973-05-09 | $28.00 | $28.51 | 3,200 | — | — |
| 1973-05-08 | $28.13 | $28.63 | 1,700 | — | — |
| 1973-05-07 | $27.88 | $28.38 | 4,600 | — | — |
| 1973-05-04 | $27.88 | $28.38 | 5,100 | — | — |
| 1973-05-03 | $28.13 | $28.63 | 6,100 | — | — |
| 1973-05-02 | $27.88 | $28.38 | 6,500 | — | — |
| 1973-05-01 | $27.88 | $28.38 | 3,600 | — | — |
| 1973-04-30 | $27.63 | $28.13 | 9,800 | — | — |
| 1973-04-27 | $27.75 | $28.25 | 3,400 | — | — |
| 1973-04-26 | $27.75 | $28.25 | 6,300 | — | — |
| 1973-04-25 | $27.63 | $28.13 | 4,500 | — | — |
| 1973-04-24 | $27.63 | $28.13 | 2,700 | — | — |
| 1973-04-23 | $27.75 | $28.25 | 6,300 | — | — |
| 1973-04-19 | $27.75 | $28.25 | 11,000 | — | — |
| 1973-04-18 | $27.75 | $28.25 | 3,200 | — | — |
| 1973-04-17 | $27.75 | $28.25 | 8,500 | — | — |
| 1973-04-16 | $27.88 | $28.38 | 5,400 | — | — |
| 1973-04-13 | $28.00 | $28.51 | 5,800 | — | — |
| 1973-04-12 | $28.13 | $28.13 | 10,700 | — | — |
| 1973-04-11 | $28.38 | $28.38 | 4,300 | — | — |
| 1973-04-10 | $27.88 | $27.88 | 10,100 | — | — |
| 1973-04-09 | $27.63 | $27.63 | 10,300 | — | — |
| 1973-04-06 | $28.00 | $28.00 | 29,300 | — | — |
| 1973-04-05 | $28.25 | $28.25 | 5,500 | — | — |
| 1973-04-04 | $28.13 | $28.13 | 7,800 | — | — |
| 1973-04-03 | $28.38 | $28.38 | 4,300 | — | — |
| 1973-04-02 | $28.50 | $28.50 | 7,800 | — | — |
| 1973-03-30 | $28.50 | $28.50 | 1,300 | — | — |
| 1973-03-29 | $28.50 | $28.50 | 9,700 | — | — |
| 1973-03-28 | $28.63 | $28.63 | 3,500 | — | — |
| 1973-03-27 | $28.25 | $28.25 | 11,400 | — | — |
| 1973-03-26 | $28.25 | $28.25 | 9,100 | — | — |
| 1973-03-23 | $28.13 | $28.13 | 10,800 | — | — |
| 1973-03-22 | $28.13 | $28.13 | 19,100 | — | — |
| 1973-03-21 | $28.25 | $28.25 | 3,500 | — | — |
| 1973-03-20 | $28.25 | $28.25 | 20,100 | — | — |
| 1973-03-19 | $28.38 | $28.38 | 6,300 | — | — |
| 1973-03-16 | $28.63 | $28.63 | 5,300 | — | — |
| 1973-03-15 | $28.50 | $28.50 | 5,700 | — | — |
| 1973-03-14 | $28.63 | $28.63 | 4,000 | — | — |
| 1973-03-13 | $28.50 | $28.50 | 11,800 | — | — |
| 1973-03-12 | $28.50 | $28.50 | 18,700 | — | — |
| 1973-03-09 | $28.63 | $28.63 | 4,800 | — | — |
| 1973-03-08 | $28.75 | $28.75 | 5,000 | — | — |
| 1973-03-07 | $28.38 | $28.38 | 4,300 | — | — |
| 1973-03-06 | $28.50 | $28.50 | 3,800 | — | — |
| 1973-03-05 | $28.38 | $28.38 | 7,200 | — | — |
| 1973-03-02 | $28.63 | $28.63 | 6,400 | — | — |
| 1973-03-01 | $28.25 | $28.25 | 15,400 | — | — |
| 1973-02-28 | $28.63 | $28.63 | 5,100 | — | — |
| 1973-02-27 | $28.75 | $28.75 | 5,800 | — | — |
| 1973-02-26 | $28.63 | $28.63 | 6,500 | — | — |
| 1973-02-23 | $28.75 | $28.75 | 23,000 | — | — |
| 1973-02-22 | $29.13 | $29.12 | 7,100 | — | — |
| 1973-02-21 | $29.25 | $29.25 | 16,000 | — | — |