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 | $3.00 | $3.00 | 116,100 | — | — |
| 1973-12-28 | $2.92 | $2.92 | 95,400 | — | — |
| 1973-12-27 | $2.92 | $2.92 | 115,800 | — | — |
| 1973-12-26 | $2.96 | $2.96 | 90,900 | — | — |
| 1973-12-24 | $2.92 | $2.92 | 70,200 | — | — |
| 1973-12-21 | $3.00 | $3.00 | 186,900 | — | — |
| 1973-12-20 | $2.96 | $2.96 | 104,100 | — | — |
| 1973-12-19 | $2.92 | $2.92 | 78,000 | — | — |
| 1973-12-18 | $2.96 | $2.96 | 189,600 | — | — |
| 1973-12-17 | $2.96 | $2.96 | 62,700 | — | — |
| 1973-12-14 | $2.96 | $2.96 | 350,700 | — | — |
| 1973-12-13 | $3.08 | $3.08 | 119,700 | — | — |
| 1973-12-12 | $3.08 | $3.08 | 159,000 | — | — |
| 1973-12-11 | $3.21 | $3.21 | 147,300 | — | — |
| 1973-12-10 | $3.29 | $3.29 | 103,200 | — | — |
| 1973-12-07 | $3.29 | $3.29 | 276,600 | — | — |
| 1973-12-06 | $3.08 | $3.08 | 167,700 | — | — |
| 1973-12-05 | $3.08 | $3.08 | 188,100 | — | — |
| 1973-12-04 | $3.21 | $3.21 | 269,100 | — | — |
| 1973-12-03 | $3.21 | $3.21 | 445,500 | — | — |
| 1973-11-30 | $3.33 | $3.33 | 228,900 | — | — |
| 1973-11-29 | $3.33 | $3.33 | 156,300 | — | — |
| 1973-11-28 | $3.38 | $3.38 | 178,200 | — | — |
| 1973-11-27 | $3.42 | $3.42 | 185,700 | — | — |
| 1973-11-26 | $3.29 | $3.29 | 162,000 | — | — |
| 1973-11-23 | $3.33 | $3.33 | 79,800 | — | — |
| 1973-11-21 | $3.42 | $3.42 | 232,500 | — | — |
| 1973-11-20 | $3.25 | $3.25 | 103,200 | — | — |
| 1973-11-19 | $3.29 | $3.29 | 63,600 | — | — |
| 1973-11-16 | $3.42 | $3.42 | 59,400 | — | — |
| 1973-11-15 | $3.42 | $3.42 | 66,600 | — | — |
| 1973-11-14 | $3.38 | $3.38 | 112,500 | — | — |
| 1973-11-13 | $3.54 | $3.54 | 59,700 | — | — |
| 1973-11-12 | $3.54 | $3.54 | 67,200 | — | — |
| 1973-11-09 | $3.58 | $3.58 | 117,600 | — | — |
| 1973-11-08 | $3.67 | $3.67 | 173,100 | — | — |
| 1973-11-07 | $3.67 | $3.67 | 91,200 | — | — |
| 1973-11-06 | $3.63 | $3.62 | 114,600 | — | — |
| 1973-11-05 | $3.63 | $3.62 | 174,000 | — | — |
| 1973-11-02 | $3.63 | $3.62 | 120,900 | — | — |
| 1973-11-01 | $3.63 | $3.62 | 84,000 | — | — |
| 1973-10-31 | $3.67 | $3.67 | 383,700 | — | — |
| 1973-10-30 | $3.54 | $3.54 | 336,900 | — | — |
| 1973-10-29 | $4.25 | $4.25 | 106,500 | — | — |
| 1973-10-26 | $4.38 | $4.37 | 100,800 | — | — |
| 1973-10-25 | $4.29 | $4.29 | 64,800 | — | — |
| 1973-10-24 | $4.38 | $4.37 | 66,600 | — | — |
| 1973-10-23 | $4.29 | $4.29 | 21,600 | — | — |
| 1973-10-22 | $4.33 | $4.33 | 57,000 | — | — |
| 1973-10-19 | $4.42 | $4.42 | 17,700 | — | — |
| 1973-10-18 | $4.42 | $4.42 | 25,800 | — | — |
| 1973-10-17 | $4.38 | $4.37 | 328,200 | — | — |
| 1973-10-16 | $4.42 | $4.42 | 96,000 | — | — |
| 1973-10-15 | $4.46 | $4.46 | 54,900 | — | — |
| 1973-10-12 | $4.46 | $4.46 | 93,000 | — | — |
| 1973-10-11 | $4.46 | $4.46 | 38,100 | — | — |
| 1973-10-10 | $4.38 | $4.37 | 107,100 | — | — |
| 1973-10-09 | $4.58 | $4.58 | 52,200 | — | — |
| 1973-10-08 | $4.71 | $4.71 | 58,800 | — | — |
| 1973-10-05 | $4.79 | $4.79 | 70,800 | — | — |
| 1973-10-04 | $4.75 | $4.75 | 164,100 | — | — |
| 1973-10-03 | $4.79 | $4.79 | 319,200 | — | — |
| 1973-10-02 | $4.79 | $4.79 | 678,600 | — | — |
| 1973-10-01 | $4.33 | $4.33 | 63,600 | — | — |
| 1973-09-28 | $4.38 | $4.37 | 54,600 | — | — |
| 1973-09-27 | $4.33 | $4.33 | 88,800 | — | — |
| 1973-09-26 | $4.54 | $4.54 | 71,100 | — | — |
| 1973-09-25 | $4.58 | $4.58 | 57,900 | — | — |
| 1973-09-24 | $4.46 | $4.46 | 99,900 | — | — |
| 1973-09-21 | $4.33 | $4.33 | 141,300 | — | — |
| 1973-09-20 | $4.33 | $4.33 | 232,500 | — | — |
| 1973-09-19 | $4.04 | $4.04 | 42,600 | — | — |
| 1973-09-18 | $4.00 | $4.00 | 130,500 | — | — |
| 1973-09-17 | $3.96 | $3.96 | 463,200 | — | — |
| 1973-09-14 | $3.75 | $3.75 | 27,000 | — | — |
| 1973-09-13 | $3.75 | $3.75 | 30,300 | — | — |
| 1973-09-12 | $3.75 | $3.75 | 29,400 | — | — |
| 1973-09-11 | $3.75 | $3.75 | 96,600 | — | — |
| 1973-09-10 | $3.83 | $3.83 | 58,500 | — | — |
| 1973-09-07 | $4.08 | $4.08 | 35,700 | — | — |
| 1973-09-06 | $4.17 | $4.17 | 68,100 | — | — |
| 1973-09-05 | $4.17 | $4.17 | 83,100 | — | — |
| 1973-09-04 | $4.42 | $4.42 | 100,200 | — | — |
| 1973-08-31 | $4.29 | $4.29 | 102,600 | — | — |
| 1973-08-30 | $3.96 | $3.96 | 41,400 | — | — |
| 1973-08-29 | $3.75 | $3.75 | 145,800 | — | — |
| 1973-08-28 | $3.79 | $3.79 | 38,100 | — | — |
| 1973-08-27 | $3.71 | $3.71 | 12,600 | — | — |
| 1973-08-24 | $3.75 | $3.75 | 484,800 | — | — |
| 1973-08-23 | $3.67 | $3.67 | 76,200 | — | — |
| 1973-08-22 | $3.54 | $3.54 | 29,100 | — | — |
| 1973-08-21 | $3.58 | $3.58 | 27,900 | — | — |
| 1973-08-20 | $3.63 | $3.62 | 43,800 | — | — |
| 1973-08-17 | $3.71 | $3.71 | 30,900 | — | — |
| 1973-08-16 | $3.79 | $3.79 | 250,200 | — | — |
| 1973-08-15 | $3.63 | $3.62 | 31,800 | — | — |
| 1973-08-14 | $3.63 | $3.62 | 66,300 | — | — |
| 1973-08-13 | $3.75 | $3.75 | 22,200 | — | — |
| 1973-08-10 | $3.67 | $3.67 | 173,100 | — | — |
| 1973-08-09 | $3.83 | $3.83 | 114,600 | — | — |
| 1973-08-08 | $3.71 | $3.71 | 390,900 | — | — |
| 1973-08-07 | $3.63 | $3.62 | 123,900 | — | — |
| 1973-08-06 | $3.88 | $3.88 | 49,800 | — | — |
| 1973-08-03 | $4.04 | $4.04 | 102,900 | — | — |
| 1973-08-02 | $4.21 | $4.21 | 74,100 | — | — |
| 1973-08-01 | $4.50 | $4.50 | 26,400 | — | — |
| 1973-07-31 | $4.58 | $4.58 | 93,600 | — | — |
| 1973-07-30 | $4.67 | $4.67 | 99,000 | — | — |
| 1973-07-27 | $4.67 | $4.67 | 19,500 | — | — |
| 1973-07-26 | $4.67 | $4.67 | 67,800 | — | — |
| 1973-07-25 | $4.75 | $4.75 | 85,800 | — | — |
| 1973-07-24 | $4.58 | $4.58 | 58,800 | — | — |
| 1973-07-23 | $4.67 | $4.67 | 25,200 | — | — |
| 1973-07-20 | $4.79 | $4.79 | 55,200 | — | — |
| 1973-07-19 | $4.75 | $4.75 | 89,100 | — | — |
| 1973-07-18 | $4.79 | $4.79 | 50,700 | — | — |
| 1973-07-17 | $4.79 | $4.79 | 173,700 | — | — |
| 1973-07-16 | $4.67 | $4.67 | 47,400 | — | — |
| 1973-07-13 | $4.67 | $4.67 | 46,500 | — | — |
| 1973-07-12 | $4.67 | $4.67 | 51,300 | — | — |
| 1973-07-11 | $4.67 | $4.67 | 90,600 | — | — |
| 1973-07-10 | $4.67 | $4.67 | 127,200 | — | — |
| 1973-07-09 | $4.38 | $4.37 | 21,000 | — | — |
| 1973-07-06 | $4.42 | $4.42 | 41,100 | — | — |
| 1973-07-05 | $4.42 | $4.42 | 71,100 | — | — |
| 1973-07-03 | $4.38 | $4.37 | 90,600 | — | — |
| 1973-07-02 | $4.42 | $4.42 | 25,200 | — | — |
| 1973-06-29 | $4.38 | $4.37 | 94,200 | — | — |
| 1973-06-28 | $4.25 | $4.25 | 51,600 | — | — |
| 1973-06-27 | $4.25 | $4.25 | 72,300 | — | — |
| 1973-06-26 | $4.13 | $4.12 | 21,900 | — | — |
| 1973-06-25 | $4.13 | $4.12 | 21,000 | — | — |
| 1973-06-22 | $4.17 | $4.17 | 80,400 | — | — |
| 1973-06-21 | $4.17 | $4.17 | 71,700 | — | — |
| 1973-06-20 | $4.25 | $4.25 | 38,400 | — | — |
| 1973-06-19 | $4.25 | $4.25 | 93,600 | — | — |
| 1973-06-18 | $4.25 | $4.25 | 48,300 | — | — |
| 1973-06-15 | $4.42 | $4.42 | 67,200 | — | — |
| 1973-06-14 | $4.63 | $4.62 | 31,500 | — | — |
| 1973-06-13 | $4.63 | $4.62 | 49,200 | — | — |
| 1973-06-12 | $4.54 | $4.54 | 36,000 | — | — |
| 1973-06-11 | $4.42 | $4.42 | 16,800 | — | — |
| 1973-06-08 | $4.50 | $4.50 | 47,100 | — | — |
| 1973-06-07 | $4.25 | $4.25 | 118,500 | — | — |
| 1973-06-06 | $4.21 | $4.21 | 68,400 | — | — |
| 1973-06-05 | $4.21 | $4.21 | 65,400 | — | — |
| 1973-06-04 | $4.08 | $4.08 | 133,200 | — | — |
| 1973-06-01 | $4.21 | $4.21 | 39,600 | — | — |
| 1973-05-31 | $4.33 | $4.33 | 39,600 | — | — |
| 1973-05-30 | $4.33 | $4.33 | 76,200 | — | — |
| 1973-05-29 | $4.46 | $4.46 | 92,100 | — | — |
| 1973-05-25 | $4.46 | $4.46 | 92,700 | — | — |
| 1973-05-24 | $4.33 | $4.33 | 132,300 | — | — |
| 1973-05-23 | $4.29 | $4.29 | 110,700 | — | — |
| 1973-05-22 | $4.33 | $4.33 | 144,900 | — | — |
| 1973-05-21 | $4.25 | $4.25 | 76,800 | — | — |
| 1973-05-18 | $4.33 | $4.33 | 71,700 | — | — |
| 1973-05-17 | $4.50 | $4.50 | 13,500 | — | — |
| 1973-05-16 | $4.54 | $4.54 | 175,200 | — | — |
| 1973-05-15 | $4.54 | $4.54 | 47,400 | — | — |
| 1973-05-14 | $4.38 | $4.37 | 75,900 | — | — |
| 1973-05-11 | $4.42 | $4.42 | 89,400 | — | — |
| 1973-05-10 | $4.58 | $4.58 | 72,900 | — | — |
| 1973-05-09 | $4.75 | $4.75 | 33,600 | — | — |
| 1973-05-08 | $4.75 | $4.75 | 45,900 | — | — |
| 1973-05-07 | $4.75 | $4.75 | 32,700 | — | — |
| 1973-05-04 | $4.88 | $4.87 | 25,200 | — | — |
| 1973-05-03 | $4.83 | $4.83 | 71,700 | — | — |
| 1973-05-02 | $4.88 | $4.87 | 71,400 | — | — |
| 1973-05-01 | $4.88 | $4.87 | 239,100 | — | — |
| 1973-04-30 | $4.75 | $4.75 | 58,800 | — | — |
| 1973-04-27 | $4.71 | $4.71 | 76,800 | — | — |
| 1973-04-26 | $4.88 | $4.87 | 424,500 | — | — |
| 1973-04-25 | $4.96 | $4.96 | 32,100 | — | — |
| 1973-04-24 | $5.04 | $5.04 | 12,300 | — | — |
| 1973-04-23 | $5.04 | $5.04 | 108,900 | — | — |
| 1973-04-19 | $5.17 | $5.17 | 26,700 | — | — |
| 1973-04-18 | $5.08 | $5.08 | 37,500 | — | — |
| 1973-04-17 | $5.25 | $5.25 | 44,700 | — | — |
| 1973-04-16 | $5.33 | $5.33 | 94,200 | — | — |
| 1973-04-13 | $5.50 | $5.50 | 17,700 | — | — |
| 1973-04-12 | $5.50 | $5.50 | 35,400 | — | — |
| 1973-04-11 | $5.42 | $5.42 | 100,500 | — | — |
| 1973-04-10 | $5.50 | $5.50 | 351,600 | — | — |
| 1973-04-09 | $5.25 | $5.25 | 83,400 | — | — |
| 1973-04-06 | $5.04 | $5.04 | 103,800 | — | — |
| 1973-04-05 | $4.79 | $4.79 | 51,600 | — | — |
| 1973-04-04 | $4.79 | $4.79 | 203,100 | — | — |
| 1973-04-03 | $4.88 | $4.87 | 176,100 | — | — |
| 1973-04-02 | $5.04 | $5.04 | 228,000 | — | — |
| 1973-03-30 | $5.21 | $5.21 | 36,300 | — | — |
| 1973-03-29 | $5.50 | $5.50 | 214,500 | — | — |
| 1973-03-28 | $5.50 | $5.50 | 211,800 | — | — |
| 1973-03-27 | $5.42 | $5.42 | 95,700 | — | — |
| 1973-03-26 | $5.25 | $5.25 | 37,800 | — | — |
| 1973-03-23 | $5.17 | $5.17 | 65,100 | — | — |
| 1973-03-22 | $5.13 | $5.12 | 56,700 | — | — |
| 1973-03-21 | $5.21 | $5.21 | 49,200 | — | — |
| 1973-03-20 | $5.21 | $5.21 | 57,300 | — | — |
| 1973-03-19 | $5.17 | $5.17 | 39,300 | — | — |
| 1973-03-16 | $5.17 | $5.17 | 75,600 | — | — |
| 1973-03-15 | $5.25 | $5.25 | 45,600 | — | — |
| 1973-03-14 | $5.29 | $5.29 | 87,000 | — | — |
| 1973-03-13 | $5.42 | $5.42 | 52,800 | — | — |
| 1973-03-12 | $5.46 | $5.46 | 53,400 | — | — |
| 1973-03-09 | $5.42 | $5.42 | 63,000 | — | — |
| 1973-03-08 | $5.33 | $5.33 | 31,500 | — | — |
| 1973-03-07 | $5.29 | $5.29 | 150,300 | — | — |
| 1973-03-06 | $5.38 | $5.38 | 53,700 | — | — |
| 1973-03-05 | $5.46 | $5.46 | 72,900 | — | — |
| 1973-03-02 | $5.38 | $5.38 | 68,100 | — | — |
| 1973-03-01 | $5.33 | $5.33 | 95,400 | — | — |
| 1973-02-28 | $5.46 | $5.46 | 80,400 | — | — |
| 1973-02-27 | $5.42 | $5.42 | 44,700 | — | — |
| 1973-02-26 | $5.46 | $5.46 | 54,900 | — | — |
| 1973-02-23 | $5.38 | $5.38 | 957,900 | — | — |
| 1973-02-22 | $5.54 | $5.54 | 48,900 | — | — |
| 1973-02-21 | $5.50 | $5.50 | 45,900 | — | — |