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 | $14.37 | $15.71 | 42,349 | — | — |
| 1972-12-27 | $14.19 | $15.52 | 372,242 | — | — |
| 1972-12-26 | $14.44 | $15.78 | 4,270 | — | — |
| 1972-12-22 | $14.51 | $15.86 | 17,794 | — | — |
| 1972-12-21 | $14.54 | $15.90 | 14,947 | — | — |
| 1972-12-20 | $14.51 | $15.86 | 4,982 | — | — |
| 1972-12-19 | $14.68 | $16.05 | 8,897 | — | — |
| 1972-12-18 | $14.47 | $15.82 | 41,281 | — | — |
| 1972-12-15 | $14.51 | $15.86 | 25,623 | — | — |
| 1972-12-14 | $14.47 | $15.82 | 25,267 | — | — |
| 1972-12-13 | $14.37 | $15.71 | 9,253 | — | — |
| 1972-12-12 | $14.54 | $15.90 | 20,641 | — | — |
| 1972-12-11 | $14.75 | $16.13 | 79,004 | — | — |
| 1972-12-08 | $14.61 | $15.98 | 50,178 | — | — |
| 1972-12-07 | $14.61 | $15.98 | 109,964 | — | — |
| 1972-12-06 | $14.51 | $15.86 | 20,641 | — | — |
| 1972-12-05 | $14.89 | $16.28 | 23,488 | — | — |
| 1972-12-04 | $14.89 | $16.28 | 111,032 | — | — |
| 1972-12-01 | $15.07 | $16.48 | 15,302 | — | — |
| 1972-11-30 | $15.28 | $16.71 | 9,253 | — | — |
| 1972-11-29 | $15.17 | $16.59 | 18,861 | — | — |
| 1972-11-28 | $15.31 | $16.74 | 79,359 | — | — |
| 1972-11-27 | $15.31 | $16.74 | 37,367 | — | — |
| 1972-11-24 | $15.53 | $16.98 | 23,843 | — | — |
| 1972-11-22 | $15.74 | $17.21 | 104,982 | — | — |
| 1972-11-21 | $15.84 | $17.32 | 60,142 | — | — |
| 1972-11-20 | $15.88 | $17.36 | 127,402 | — | — |
| 1972-11-17 | $15.70 | $17.17 | 35,587 | — | — |
| 1972-11-16 | $15.46 | $16.90 | 35,231 | — | — |
| 1972-11-15 | $15.46 | $16.90 | 37,011 | — | — |
| 1972-11-14 | $15.53 | $16.98 | 110,676 | — | — |
| 1972-11-13 | $15.46 | $16.90 | 129,893 | — | — |
| 1972-11-10 | $15.17 | $16.49 | 33,808 | — | — |
| 1972-11-09 | $15.10 | $16.41 | 13,879 | — | — |
| 1972-11-08 | $15.03 | $16.33 | 76,512 | — | — |
| 1972-11-06 | $14.72 | $15.99 | 37,367 | — | — |
| 1972-11-03 | $15.00 | $16.30 | 107,117 | — | — |
| 1972-11-02 | $15.38 | $16.72 | 239,146 | — | — |
| 1972-11-01 | $15.28 | $16.60 | 98,932 | — | — |
| 1972-10-31 | $15.03 | $16.33 | 128,114 | — | — |
| 1972-10-30 | $14.61 | $15.88 | 38,434 | — | — |
| 1972-10-27 | $14.68 | $15.95 | 33,808 | — | — |
| 1972-10-26 | $14.58 | $15.84 | 87,544 | — | — |
| 1972-10-25 | $14.54 | $15.80 | 177,936 | — | — |
| 1972-10-24 | $14.30 | $15.53 | 13,167 | — | — |
| 1972-10-23 | $14.30 | $15.53 | 21,352 | — | — |
| 1972-10-20 | $14.26 | $15.49 | 39,858 | — | — |
| 1972-10-19 | $14.01 | $15.23 | 79,004 | — | — |
| 1972-10-18 | $13.91 | $15.11 | 35,943 | — | — |
| 1972-10-17 | $13.59 | $14.77 | 8,541 | — | — |
| 1972-10-16 | $13.49 | $14.65 | 14,235 | — | — |
| 1972-10-13 | $13.49 | $14.65 | 73,310 | — | — |
| 1972-10-12 | $13.45 | $14.62 | 51,957 | — | — |
| 1972-10-11 | $13.56 | $14.73 | 29,893 | — | — |
| 1972-10-10 | $13.52 | $14.69 | 11,744 | — | — |
| 1972-10-09 | $13.35 | $14.50 | 11,388 | — | — |
| 1972-10-06 | $13.49 | $14.65 | 112,811 | — | — |
| 1972-10-05 | $13.63 | $14.81 | 14,235 | — | — |
| 1972-10-04 | $13.49 | $14.65 | 34,520 | — | — |
| 1972-10-03 | $13.14 | $14.27 | 14,947 | — | — |
| 1972-10-02 | $13.14 | $14.27 | 11,032 | — | — |
| 1972-09-29 | $13.07 | $14.20 | 9,964 | — | — |
| 1972-09-28 | $13.21 | $14.35 | 27,402 | — | — |
| 1972-09-27 | $13.14 | $14.27 | 18,505 | — | — |
| 1972-09-26 | $13.07 | $14.20 | 50,534 | — | — |
| 1972-09-25 | $13.10 | $14.24 | 28,114 | — | — |
| 1972-09-22 | $13.00 | $14.12 | 29,181 | — | — |
| 1972-09-21 | $12.89 | $14.01 | 32,384 | — | — |
| 1972-09-20 | $12.96 | $14.08 | 18,149 | — | — |
| 1972-09-19 | $12.96 | $14.08 | 9,609 | — | — |
| 1972-09-18 | $12.89 | $14.01 | 1,068 | — | — |
| 1972-09-15 | $12.93 | $14.04 | 6,050 | — | — |
| 1972-09-14 | $12.86 | $13.97 | 15,302 | — | — |
| 1972-09-13 | $12.82 | $13.93 | 12,456 | — | — |
| 1972-09-12 | $12.89 | $14.01 | 8,897 | — | — |
| 1972-09-11 | $12.79 | $13.89 | 22,776 | — | — |
| 1972-09-08 | $12.96 | $14.08 | 18,505 | — | — |
| 1972-09-07 | $13.14 | $14.27 | 73,310 | — | — |
| 1972-09-06 | $13.28 | $14.43 | 39,146 | — | — |
| 1972-09-05 | $13.49 | $14.65 | 16,370 | — | — |
| 1972-09-01 | $13.35 | $14.50 | 9,609 | — | — |
| 1972-08-31 | $13.35 | $14.50 | 12,100 | — | — |
| 1972-08-30 | $13.38 | $14.54 | 28,114 | — | — |
| 1972-08-29 | $13.35 | $14.50 | 38,790 | — | — |
| 1972-08-28 | $13.38 | $14.54 | 30,249 | — | — |
| 1972-08-25 | $13.49 | $14.65 | 35,587 | — | — |
| 1972-08-24 | $13.63 | $14.81 | 39,502 | — | — |
| 1972-08-23 | $13.77 | $14.96 | 29,537 | — | — |
| 1972-08-22 | $13.45 | $14.62 | 28,826 | — | — |
| 1972-08-21 | $13.21 | $14.35 | 44,484 | — | — |
| 1972-08-18 | $12.72 | $13.82 | 13,879 | — | — |
| 1972-08-17 | $12.75 | $13.85 | 29,537 | — | — |
| 1972-08-16 | $12.61 | $13.70 | 20,641 | — | — |
| 1972-08-15 | $12.54 | $13.62 | 23,843 | — | — |
| 1972-08-14 | $12.47 | $13.55 | 21,708 | — | — |
| 1972-08-11 | $12.47 | $13.44 | 33,452 | — | — |
| 1972-08-10 | $12.40 | $13.37 | 11,744 | — | — |
| 1972-08-09 | $12.29 | $13.25 | 31,673 | — | — |
| 1972-08-08 | $12.29 | $13.25 | 66,548 | — | — |
| 1972-08-07 | $12.26 | $13.22 | 39,502 | — | — |
| 1972-08-04 | $12.33 | $13.29 | 101,423 | — | — |
| 1972-08-03 | $12.26 | $13.22 | 37,367 | — | — |
| 1972-08-02 | $12.12 | $13.07 | 27,402 | — | — |
| 1972-08-01 | $12.08 | $13.03 | 38,078 | — | — |
| 1972-07-31 | $12.22 | $13.18 | 9,253 | — | — |
| 1972-07-28 | $12.29 | $13.25 | 77,224 | — | — |
| 1972-07-27 | $12.22 | $13.18 | 18,149 | — | — |
| 1972-07-26 | $12.15 | $13.10 | 64,413 | — | — |
| 1972-07-25 | $12.12 | $13.07 | 11,032 | — | — |
| 1972-07-24 | $12.22 | $13.18 | 25,979 | — | — |
| 1972-07-21 | $12.26 | $13.22 | 6,406 | — | — |
| 1972-07-20 | $12.43 | $13.41 | 27,402 | — | — |
| 1972-07-19 | $12.22 | $13.18 | 155,160 | — | — |
| 1972-07-18 | $12.26 | $13.22 | 309,964 | — | — |
| 1972-07-17 | $12.26 | $13.22 | 34,164 | — | — |
| 1972-07-14 | $12.29 | $13.25 | 37,367 | — | — |
| 1972-07-13 | $12.36 | $13.33 | 16,014 | — | — |
| 1972-07-12 | $12.29 | $13.25 | 13,879 | — | — |
| 1972-07-11 | $12.54 | $13.52 | 15,658 | — | — |
| 1972-07-10 | $12.50 | $13.48 | 22,420 | — | — |
| 1972-07-07 | $12.47 | $13.44 | 11,744 | — | — |
| 1972-07-06 | $12.40 | $13.37 | 53,025 | — | — |
| 1972-07-05 | $12.26 | $13.22 | 24,555 | — | — |
| 1972-07-03 | $12.29 | $13.25 | 69,395 | — | — |
| 1972-06-30 | $12.08 | $13.03 | 14,591 | — | — |
| 1972-06-29 | $12.19 | $13.14 | 48,399 | — | — |
| 1972-06-28 | $12.33 | $13.29 | 25,979 | — | — |
| 1972-06-27 | $12.36 | $13.33 | 18,861 | — | — |
| 1972-06-26 | $12.40 | $13.37 | 9,253 | — | — |
| 1972-06-23 | $12.40 | $13.37 | 45,196 | — | — |
| 1972-06-22 | $12.57 | $13.56 | 12,456 | — | — |
| 1972-06-21 | $12.43 | $13.41 | 66,904 | — | — |
| 1972-06-20 | $12.50 | $13.48 | 45,552 | — | — |
| 1972-06-19 | $12.40 | $13.37 | 17,794 | — | — |
| 1972-06-16 | $12.43 | $13.41 | 11,032 | — | — |
| 1972-06-15 | $12.54 | $13.52 | 53,381 | — | — |
| 1972-06-14 | $12.33 | $13.29 | 25,267 | — | — |
| 1972-06-13 | $12.36 | $13.33 | 50,890 | — | — |
| 1972-06-12 | $12.50 | $13.48 | 25,267 | — | — |
| 1972-06-09 | $12.50 | $13.48 | 3,559 | — | — |
| 1972-06-08 | $12.57 | $13.56 | 17,794 | — | — |
| 1972-06-07 | $12.65 | $13.63 | 113,167 | — | — |
| 1972-06-06 | $12.79 | $13.79 | 18,861 | — | — |
| 1972-06-05 | $12.65 | $13.63 | 4,982 | — | — |
| 1972-06-02 | $12.65 | $13.63 | 122,420 | — | — |
| 1972-06-01 | $12.65 | $13.63 | 81,851 | — | — |
| 1972-05-31 | $12.65 | $13.63 | 22,776 | — | — |
| 1972-05-30 | $12.68 | $13.67 | 19,573 | — | — |
| 1972-05-26 | $12.54 | $13.52 | 12,456 | — | — |
| 1972-05-25 | $12.47 | $13.44 | 186,121 | — | — |
| 1972-05-24 | $12.47 | $13.44 | 47,331 | — | — |
| 1972-05-23 | $12.47 | $13.44 | 27,758 | — | — |
| 1972-05-22 | $12.40 | $13.37 | 19,573 | — | — |
| 1972-05-19 | $12.33 | $13.29 | 39,858 | — | — |
| 1972-05-18 | $12.36 | $13.33 | 53,025 | — | — |
| 1972-05-17 | $12.36 | $13.33 | 51,957 | — | — |
| 1972-05-16 | $12.43 | $13.41 | 18,861 | — | — |
| 1972-05-15 | $12.22 | $13.18 | 22,420 | — | — |
| 1972-05-12 | $12.33 | $13.19 | 11,032 | — | — |
| 1972-05-11 | $12.43 | $13.30 | 201,423 | — | — |
| 1972-05-10 | $12.54 | $13.42 | 159,075 | — | — |
| 1972-05-09 | $12.43 | $13.30 | 61,922 | — | — |
| 1972-05-08 | $12.47 | $13.34 | 32,028 | — | — |
| 1972-05-05 | $12.47 | $13.34 | 21,352 | — | — |
| 1972-05-04 | $12.54 | $13.42 | 49,822 | — | — |
| 1972-05-03 | $12.43 | $13.30 | 38,078 | — | — |
| 1972-05-02 | $12.50 | $13.38 | 37,367 | — | — |
| 1972-05-01 | $12.50 | $13.38 | 37,011 | — | — |
| 1972-04-28 | $12.47 | $13.34 | 34,164 | — | — |
| 1972-04-27 | $12.40 | $13.26 | 91,103 | — | — |
| 1972-04-26 | $12.36 | $13.23 | 33,096 | — | — |
| 1972-04-25 | $12.40 | $13.26 | 17,794 | — | — |
| 1972-04-24 | $12.36 | $13.23 | 21,352 | — | — |
| 1972-04-21 | $12.47 | $13.34 | 81,495 | — | — |
| 1972-04-20 | $12.36 | $13.23 | 58,719 | — | — |
| 1972-04-19 | $12.26 | $13.11 | 11,032 | — | — |
| 1972-04-18 | $12.33 | $13.19 | 160,854 | — | — |
| 1972-04-17 | $12.26 | $13.11 | 37,722 | — | — |
| 1972-04-14 | $12.57 | $13.45 | 29,893 | — | — |
| 1972-04-13 | $12.61 | $13.49 | 27,402 | — | — |
| 1972-04-12 | $12.65 | $13.53 | 33,808 | — | — |
| 1972-04-11 | $12.61 | $13.49 | 32,384 | — | — |
| 1972-04-10 | $12.68 | $13.57 | 53,025 | — | — |
| 1972-04-07 | $12.75 | $13.64 | 58,363 | — | — |
| 1972-04-06 | $12.57 | $13.45 | 117,438 | — | — |
| 1972-04-05 | $12.36 | $13.23 | 924,555 | — | — |
| 1972-04-04 | $12.50 | $13.38 | 44,840 | — | — |
| 1972-04-03 | $12.43 | $13.30 | 28,826 | — | — |
| 1972-03-30 | $12.47 | $13.34 | 41,281 | — | — |
| 1972-03-29 | $12.40 | $13.26 | 17,794 | — | — |
| 1972-03-28 | $12.22 | $13.08 | 9,609 | — | — |
| 1972-03-27 | $12.43 | $13.30 | 22,064 | — | — |
| 1972-03-24 | $12.50 | $13.38 | 35,231 | — | — |
| 1972-03-23 | $12.82 | $13.72 | 9,253 | — | — |
| 1972-03-22 | $12.79 | $13.68 | 12,456 | — | — |
| 1972-03-21 | $12.93 | $13.83 | 30,249 | — | — |
| 1972-03-20 | $13.07 | $13.98 | 73,310 | — | — |
| 1972-03-17 | $13.10 | $14.02 | 82,206 | — | — |
| 1972-03-16 | $12.93 | $13.83 | 152,669 | — | — |
| 1972-03-15 | $12.93 | $13.83 | 45,552 | — | — |
| 1972-03-14 | $13.07 | $13.98 | 14,591 | — | — |
| 1972-03-13 | $13.00 | $13.90 | 16,014 | — | — |
| 1972-03-10 | $13.17 | $14.09 | 20,996 | — | — |
| 1972-03-09 | $13.17 | $14.09 | 19,573 | — | — |
| 1972-03-08 | $13.03 | $13.94 | 50,534 | — | — |
| 1972-03-07 | $12.93 | $13.83 | 57,651 | — | — |
| 1972-03-06 | $12.79 | $13.68 | 40,925 | — | — |
| 1972-03-03 | $12.79 | $13.68 | 24,199 | — | — |
| 1972-03-02 | $12.68 | $13.57 | 24,555 | — | — |
| 1972-03-01 | $12.68 | $13.57 | 50,178 | — | — |
| 1972-02-29 | $12.50 | $13.38 | 11,388 | — | — |
| 1972-02-28 | $12.54 | $13.42 | 49,822 | — | — |
| 1972-02-25 | $12.61 | $13.49 | 165,480 | — | — |
| 1972-02-24 | $12.57 | $13.45 | 10,676 | — | — |
| 1972-02-23 | $12.57 | $13.45 | 10,320 | — | — |
| 1972-02-22 | $12.54 | $13.42 | 48,754 | — | — |
| 1972-02-18 | $12.19 | $13.04 | 19,929 | — | — |
| 1972-02-17 | $12.29 | $13.15 | 40,925 | — | — |
| 1972-02-16 | $12.15 | $13.00 | 58,363 | — | — |
| 1972-02-15 | $12.29 | $13.15 | 213,523 | — | — |
| 1972-02-14 | $12.47 | $13.34 | 29,537 | — | — |
| 1972-02-11 | $12.50 | $13.28 | 24,555 | — | — |
| 1972-02-10 | $12.65 | $13.42 | 28,826 | — | — |
| 1972-02-09 | $12.65 | $13.42 | 30,605 | — | — |
| 1972-02-08 | $12.61 | $13.39 | 33,452 | — | — |
| 1972-02-07 | $12.65 | $13.42 | 19,217 | — | — |
| 1972-02-04 | $12.72 | $13.50 | 14,235 | — | — |
| 1972-02-03 | $12.82 | $13.61 | 24,911 | — | — |
| 1972-02-02 | $12.79 | $13.57 | 17,794 | — | — |
| 1972-02-01 | $12.57 | $13.35 | 31,317 | — | — |
| 1972-01-31 | $12.79 | $13.57 | 15,302 | — | — |
| 1972-01-28 | $12.72 | $13.50 | 16,014 | — | — |
| 1972-01-27 | $12.86 | $13.65 | 14,947 | — | — |
| 1972-01-26 | $13.07 | $13.87 | 22,420 | — | — |
| 1972-01-25 | $12.75 | $13.54 | 16,370 | — | — |
| 1972-01-24 | $12.93 | $13.72 | 13,167 | — | — |
| 1972-01-21 | $13.07 | $13.87 | 72,954 | — | — |
| 1972-01-20 | $13.21 | $14.02 | 27,758 | — | — |
| 1972-01-19 | $13.42 | $14.25 | 63,345 | — | — |
| 1972-01-18 | $13.63 | $14.47 | 155,872 | — | — |
| 1972-01-17 | $13.91 | $14.77 | 41,993 | — | — |
| 1972-01-14 | $13.94 | $14.80 | 18,861 | — | — |
| 1972-01-13 | $13.70 | $14.54 | 14,235 | — | — |
| 1972-01-12 | $13.59 | $14.43 | 22,776 | — | — |
| 1972-01-11 | $13.24 | $14.06 | 12,811 | — | — |
| 1972-01-10 | $13.17 | $13.98 | 13,167 | — | — |
| 1972-01-07 | $13.14 | $13.95 | 20,285 | — | — |
| 1972-01-06 | $13.14 | $13.95 | 14,591 | — | — |
| 1972-01-05 | $13.17 | $13.98 | 16,014 | — | — |
| 1972-01-04 | $13.21 | $14.02 | 30,961 | — | — |
| 1972-01-03 | $12.96 | $13.76 | 6,406 | — | — |