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 | $7.76 | $8.79 | 36,299 | — | — |
| 1973-12-28 | $7.83 | $8.87 | 58,363 | — | — |
| 1973-12-27 | $7.97 | $9.03 | 137,722 | — | — |
| 1973-12-26 | $7.87 | $8.91 | 38,434 | — | — |
| 1973-12-24 | $7.90 | $8.95 | 33,808 | — | — |
| 1973-12-21 | $7.90 | $8.95 | 23,488 | — | — |
| 1973-12-20 | $7.90 | $8.95 | 312,456 | — | — |
| 1973-12-19 | $7.94 | $8.99 | 69,751 | — | — |
| 1973-12-18 | $7.59 | $8.59 | 50,178 | — | — |
| 1973-12-17 | $7.59 | $8.59 | 35,943 | — | — |
| 1973-12-14 | $7.52 | $8.51 | 56,584 | — | — |
| 1973-12-13 | $7.41 | $8.39 | 52,669 | — | — |
| 1973-12-12 | $7.87 | $8.91 | 32,740 | — | — |
| 1973-12-11 | $8.04 | $9.11 | 117,082 | — | — |
| 1973-12-10 | $8.15 | $9.22 | 166,904 | — | — |
| 1973-12-07 | $7.52 | $8.51 | 41,993 | — | — |
| 1973-12-06 | $7.31 | $8.27 | 36,299 | — | — |
| 1973-12-05 | $7.31 | $8.27 | 33,096 | — | — |
| 1973-12-04 | $7.41 | $8.39 | 45,552 | — | — |
| 1973-12-03 | $7.59 | $8.59 | 53,025 | — | — |
| 1973-11-30 | $7.69 | $8.71 | 140,569 | — | — |
| 1973-11-29 | $7.66 | $8.67 | 57,651 | — | — |
| 1973-11-28 | $7.66 | $8.67 | 56,228 | — | — |
| 1973-11-27 | $7.80 | $8.83 | 48,043 | — | — |
| 1973-11-26 | $7.87 | $8.91 | 45,196 | — | — |
| 1973-11-23 | $8.01 | $9.07 | 55,160 | — | — |
| 1973-11-21 | $8.39 | $9.50 | 30,961 | — | — |
| 1973-11-20 | $8.29 | $9.38 | 60,142 | — | — |
| 1973-11-19 | $8.15 | $9.22 | 17,082 | — | — |
| 1973-11-16 | $8.75 | $9.90 | 289,680 | — | — |
| 1973-11-15 | $8.99 | $10.18 | 13,879 | — | — |
| 1973-11-14 | $8.96 | $10.14 | 87,900 | — | — |
| 1973-11-13 | $9.13 | $10.34 | 32,740 | — | — |
| 1973-11-12 | $9.20 | $10.42 | 29,537 | — | — |
| 1973-11-09 | $10.01 | $11.22 | 29,181 | — | — |
| 1973-11-08 | $10.26 | $11.50 | 24,555 | — | — |
| 1973-11-07 | $10.40 | $11.65 | 51,601 | — | — |
| 1973-11-06 | $10.15 | $11.38 | 10,320 | — | — |
| 1973-11-05 | $10.15 | $11.38 | 143,416 | — | — |
| 1973-11-02 | $10.40 | $11.65 | 15,658 | — | — |
| 1973-11-01 | $10.47 | $11.73 | 25,979 | — | — |
| 1973-10-31 | $10.57 | $11.85 | 37,367 | — | — |
| 1973-10-30 | $10.75 | $12.05 | 32,028 | — | — |
| 1973-10-29 | $10.96 | $12.28 | 33,096 | — | — |
| 1973-10-26 | $10.89 | $12.20 | 48,043 | — | — |
| 1973-10-25 | $10.75 | $12.05 | 7,117 | — | — |
| 1973-10-24 | $10.71 | $12.01 | 12,100 | — | — |
| 1973-10-23 | $10.61 | $11.89 | 23,488 | — | — |
| 1973-10-22 | $10.29 | $11.54 | 19,217 | — | — |
| 1973-10-19 | $10.26 | $11.50 | 149,466 | — | — |
| 1973-10-18 | $10.47 | $11.73 | 12,811 | — | — |
| 1973-10-17 | $10.75 | $12.05 | 30,249 | — | — |
| 1973-10-16 | $10.89 | $12.20 | 17,438 | — | — |
| 1973-10-15 | $11.17 | $12.52 | 6,762 | — | — |
| 1973-10-12 | $11.56 | $12.95 | 6,406 | — | — |
| 1973-10-11 | $11.66 | $13.07 | 35,587 | — | — |
| 1973-10-10 | $11.52 | $12.91 | 38,790 | — | — |
| 1973-10-09 | $11.49 | $12.87 | 27,046 | — | — |
| 1973-10-08 | $11.56 | $12.95 | 23,843 | — | — |
| 1973-10-05 | $11.49 | $12.87 | 32,028 | — | — |
| 1973-10-04 | $11.35 | $12.72 | 22,776 | — | — |
| 1973-10-03 | $11.38 | $12.76 | 33,808 | — | — |
| 1973-10-02 | $11.59 | $12.99 | 8,897 | — | — |
| 1973-10-01 | $11.73 | $13.15 | 12,811 | — | — |
| 1973-09-28 | $11.70 | $13.11 | 18,505 | — | — |
| 1973-09-27 | $11.91 | $13.35 | 20,996 | — | — |
| 1973-09-26 | $11.94 | $13.39 | 13,879 | — | — |
| 1973-09-25 | $11.80 | $13.23 | 32,740 | — | — |
| 1973-09-24 | $11.94 | $13.39 | 281,139 | — | — |
| 1973-09-21 | $12.01 | $13.46 | 115,302 | — | — |
| 1973-09-20 | $11.59 | $12.99 | 82,918 | — | — |
| 1973-09-19 | $11.42 | $12.80 | 53,737 | — | — |
| 1973-09-18 | $11.28 | $12.64 | 6,762 | — | — |
| 1973-09-17 | $11.35 | $12.72 | 24,911 | — | — |
| 1973-09-14 | $11.24 | $12.60 | 49,466 | — | — |
| 1973-09-13 | $11.45 | $12.83 | 37,722 | — | — |
| 1973-09-12 | $11.45 | $12.83 | 13,879 | — | — |
| 1973-09-11 | $11.10 | $12.44 | 11,032 | — | — |
| 1973-09-10 | $11.24 | $12.60 | 19,573 | — | — |
| 1973-09-07 | $11.84 | $13.27 | 24,911 | — | — |
| 1973-09-06 | $11.10 | $12.44 | 7,473 | — | — |
| 1973-09-05 | $10.57 | $11.85 | 13,879 | — | — |
| 1973-09-04 | $10.29 | $11.54 | 77,224 | — | — |
| 1973-08-31 | $10.36 | $11.61 | 65,125 | — | — |
| 1973-08-30 | $10.26 | $11.50 | 18,149 | — | — |
| 1973-08-29 | $10.22 | $11.46 | 42,349 | — | — |
| 1973-08-28 | $10.26 | $11.50 | 61,210 | — | — |
| 1973-08-27 | $10.26 | $11.50 | 53,381 | — | — |
| 1973-08-24 | $10.36 | $11.61 | 22,064 | — | — |
| 1973-08-23 | $10.40 | $11.65 | 15,302 | — | — |
| 1973-08-22 | $10.47 | $11.73 | 44,128 | — | — |
| 1973-08-21 | $10.43 | $11.69 | 19,929 | — | — |
| 1973-08-20 | $10.47 | $11.73 | 103,203 | — | — |
| 1973-08-17 | $10.68 | $11.97 | 23,488 | — | — |
| 1973-08-16 | $10.57 | $11.85 | 34,164 | — | — |
| 1973-08-15 | $10.57 | $11.85 | 12,811 | — | — |
| 1973-08-14 | $10.61 | $11.89 | 36,655 | — | — |
| 1973-08-13 | $10.68 | $11.97 | 9,609 | — | — |
| 1973-08-10 | $10.78 | $11.98 | 28,114 | — | — |
| 1973-08-09 | $10.61 | $11.78 | 117,794 | — | — |
| 1973-08-08 | $10.75 | $11.94 | 30,249 | — | — |
| 1973-08-07 | $10.85 | $12.05 | 13,879 | — | — |
| 1973-08-06 | $10.61 | $11.78 | 18,505 | — | — |
| 1973-08-03 | $10.61 | $11.78 | 17,794 | — | — |
| 1973-08-02 | $10.57 | $11.74 | 19,573 | — | — |
| 1973-08-01 | $10.57 | $11.74 | 37,367 | — | — |
| 1973-07-31 | $10.71 | $11.90 | 77,580 | — | — |
| 1973-07-30 | $10.92 | $12.13 | 4,982 | — | — |
| 1973-07-27 | $10.96 | $12.17 | 13,523 | — | — |
| 1973-07-26 | $10.89 | $12.09 | 8,897 | — | — |
| 1973-07-25 | $11.10 | $12.33 | 36,655 | — | — |
| 1973-07-24 | $10.82 | $12.02 | 15,302 | — | — |
| 1973-07-23 | $10.89 | $12.09 | 33,808 | — | — |
| 1973-07-20 | $10.75 | $11.94 | 60,142 | — | — |
| 1973-07-19 | $10.68 | $11.86 | 17,082 | — | — |
| 1973-07-18 | $10.85 | $12.05 | 16,726 | — | — |
| 1973-07-17 | $10.78 | $11.98 | 45,552 | — | — |
| 1973-07-16 | $10.78 | $11.98 | 8,541 | — | — |
| 1973-07-13 | $10.92 | $12.13 | 83,630 | — | — |
| 1973-07-12 | $10.89 | $12.09 | 20,641 | — | — |
| 1973-07-11 | $10.78 | $11.98 | 8,897 | — | — |
| 1973-07-10 | $10.75 | $11.94 | 5,694 | — | — |
| 1973-07-09 | $10.75 | $11.94 | 24,911 | — | — |
| 1973-07-06 | $10.54 | $11.70 | 49,822 | — | — |
| 1973-07-05 | $10.40 | $11.55 | 75,445 | — | — |
| 1973-07-03 | $10.33 | $11.47 | 19,217 | — | — |
| 1973-07-02 | $10.40 | $11.55 | 45,552 | — | — |
| 1973-06-29 | $10.71 | $11.90 | 43,772 | — | — |
| 1973-06-28 | $11.03 | $12.25 | 19,929 | — | — |
| 1973-06-27 | $11.13 | $12.37 | 12,100 | — | — |
| 1973-06-26 | $11.31 | $12.56 | 13,167 | — | — |
| 1973-06-25 | $11.35 | $12.60 | 21,352 | — | — |
| 1973-06-22 | $11.42 | $12.68 | 32,740 | — | — |
| 1973-06-21 | $11.13 | $12.37 | 20,641 | — | — |
| 1973-06-20 | $11.49 | $12.76 | 8,185 | — | — |
| 1973-06-19 | $11.59 | $12.87 | 79,359 | — | — |
| 1973-06-18 | $11.38 | $12.64 | 40,214 | — | — |
| 1973-06-15 | $11.66 | $12.95 | 341,637 | — | — |
| 1973-06-14 | $11.94 | $13.26 | 84,698 | — | — |
| 1973-06-13 | $12.08 | $13.42 | 7,117 | — | — |
| 1973-06-12 | $12.15 | $13.50 | 25,267 | — | — |
| 1973-06-11 | $12.47 | $13.85 | 14,591 | — | — |
| 1973-06-08 | $12.47 | $13.85 | 27,402 | — | — |
| 1973-06-07 | $12.29 | $13.65 | 3,915 | — | — |
| 1973-06-06 | $12.33 | $13.69 | 47,687 | — | — |
| 1973-06-05 | $12.22 | $13.58 | 18,505 | — | — |
| 1973-06-04 | $12.08 | $13.42 | 34,875 | — | — |
| 1973-06-01 | $12.29 | $13.65 | 13,523 | — | — |
| 1973-05-31 | $12.08 | $13.42 | 16,726 | — | — |
| 1973-05-30 | $11.94 | $13.26 | 7,473 | — | — |
| 1973-05-29 | $11.98 | $13.30 | 21,352 | — | — |
| 1973-05-25 | $12.01 | $13.34 | 40,925 | — | — |
| 1973-05-24 | $11.91 | $13.23 | 9,253 | — | — |
| 1973-05-23 | $11.84 | $13.15 | 7,829 | — | — |
| 1973-05-22 | $11.87 | $13.19 | 17,438 | — | — |
| 1973-05-21 | $11.73 | $13.03 | 25,267 | — | — |
| 1973-05-18 | $11.84 | $13.15 | 64,413 | — | — |
| 1973-05-17 | $11.84 | $13.15 | 21,352 | — | — |
| 1973-05-16 | $11.91 | $13.23 | 41,993 | — | — |
| 1973-05-15 | $11.91 | $13.23 | 11,744 | — | — |
| 1973-05-14 | $11.77 | $13.07 | 19,929 | — | — |
| 1973-05-11 | $11.94 | $13.15 | 10,676 | — | — |
| 1973-05-10 | $11.84 | $13.04 | 25,623 | — | — |
| 1973-05-09 | $11.87 | $13.08 | 84,698 | — | — |
| 1973-05-08 | $11.80 | $13.00 | 16,726 | — | — |
| 1973-05-07 | $11.80 | $13.00 | 25,623 | — | — |
| 1973-05-04 | $11.80 | $13.00 | 140,569 | — | — |
| 1973-05-03 | $11.73 | $12.92 | 101,068 | — | — |
| 1973-05-02 | $11.80 | $13.00 | 18,149 | — | — |
| 1973-05-01 | $11.42 | $12.57 | 28,826 | — | — |
| 1973-04-30 | $11.77 | $12.96 | 33,096 | — | — |
| 1973-04-27 | $11.59 | $12.77 | 81,851 | — | — |
| 1973-04-26 | $11.94 | $13.15 | 34,875 | — | — |
| 1973-04-25 | $12.29 | $13.54 | 28,470 | — | — |
| 1973-04-24 | $12.50 | $13.77 | 16,726 | — | — |
| 1973-04-23 | $12.61 | $13.89 | 59,431 | — | — |
| 1973-04-19 | $12.61 | $13.89 | 67,616 | — | — |
| 1973-04-18 | $12.57 | $13.85 | 13,167 | — | — |
| 1973-04-17 | $12.50 | $13.77 | 8,897 | — | — |
| 1973-04-16 | $12.47 | $13.74 | 52,313 | — | — |
| 1973-04-13 | $12.57 | $13.85 | 16,726 | — | — |
| 1973-04-12 | $12.65 | $13.93 | 57,295 | — | — |
| 1973-04-11 | $12.65 | $13.93 | 145,196 | — | — |
| 1973-04-10 | $12.50 | $13.77 | 79,359 | — | — |
| 1973-04-09 | $12.05 | $13.27 | 18,861 | — | — |
| 1973-04-06 | $11.84 | $13.04 | 8,185 | — | — |
| 1973-04-05 | $11.66 | $12.85 | 28,826 | — | — |
| 1973-04-04 | $11.80 | $13.00 | 412,456 | — | — |
| 1973-04-03 | $12.08 | $13.31 | 34,875 | — | — |
| 1973-04-02 | $12.43 | $13.70 | 56,228 | — | — |
| 1973-03-30 | $12.57 | $13.85 | 32,740 | — | — |
| 1973-03-29 | $12.57 | $13.85 | 28,114 | — | — |
| 1973-03-28 | $12.54 | $13.81 | 32,740 | — | — |
| 1973-03-27 | $12.57 | $13.85 | 89,324 | — | — |
| 1973-03-26 | $12.43 | $13.70 | 90,747 | — | — |
| 1973-03-23 | $12.47 | $13.74 | 20,285 | — | — |
| 1973-03-22 | $12.50 | $13.77 | 47,331 | — | — |
| 1973-03-21 | $12.72 | $14.01 | 32,028 | — | — |
| 1973-03-20 | $12.79 | $14.08 | 32,384 | — | — |
| 1973-03-19 | $12.82 | $14.12 | 29,893 | — | — |
| 1973-03-16 | $12.72 | $14.01 | 76,512 | — | — |
| 1973-03-15 | $12.79 | $14.08 | 9,609 | — | — |
| 1973-03-14 | $12.75 | $14.04 | 298,221 | — | — |
| 1973-03-13 | $12.72 | $14.01 | 177,936 | — | — |
| 1973-03-12 | $12.65 | $13.93 | 25,267 | — | — |
| 1973-03-09 | $12.65 | $13.93 | 79,359 | — | — |
| 1973-03-08 | $12.75 | $14.04 | 56,228 | — | — |
| 1973-03-07 | $12.86 | $14.16 | 208,541 | — | — |
| 1973-03-06 | $12.86 | $14.16 | 49,466 | — | — |
| 1973-03-05 | $13.10 | $14.43 | 17,794 | — | — |
| 1973-03-02 | $13.10 | $14.43 | 17,082 | — | — |
| 1973-03-01 | $13.14 | $14.47 | 46,619 | — | — |
| 1973-02-28 | $12.89 | $14.20 | 32,384 | — | — |
| 1973-02-27 | $12.89 | $14.20 | 24,555 | — | — |
| 1973-02-26 | $13.31 | $14.66 | 56,228 | — | — |
| 1973-02-23 | $13.52 | $14.90 | 30,249 | — | — |
| 1973-02-22 | $13.59 | $14.97 | 78,292 | — | — |
| 1973-02-21 | $13.45 | $14.82 | 47,687 | — | — |
| 1973-02-20 | $13.21 | $14.55 | 39,858 | — | — |
| 1973-02-16 | $13.14 | $14.47 | 41,993 | — | — |
| 1973-02-15 | $13.10 | $14.43 | 14,235 | — | — |
| 1973-02-14 | $13.21 | $14.55 | 23,488 | — | — |
| 1973-02-13 | $13.10 | $14.43 | 44,128 | — | — |
| 1973-02-12 | $13.07 | $14.39 | 43,772 | — | — |
| 1973-02-09 | $13.03 | $14.35 | 26,690 | — | — |
| 1973-02-08 | $13.07 | $14.39 | 106,762 | — | — |
| 1973-02-07 | $13.00 | $14.32 | 63,701 | — | — |
| 1973-02-06 | $13.00 | $14.32 | 94,662 | — | — |
| 1973-02-05 | $12.86 | $14.16 | 25,623 | — | — |
| 1973-02-02 | $12.82 | $14.12 | 158,007 | — | — |
| 1973-02-01 | $12.75 | $14.04 | 24,911 | — | — |
| 1973-01-31 | $12.65 | $13.93 | 54,804 | — | — |
| 1973-01-30 | $12.82 | $14.12 | 50,178 | — | — |
| 1973-01-29 | $13.07 | $14.39 | 28,470 | — | — |
| 1973-01-26 | $13.35 | $14.59 | 35,231 | — | — |
| 1973-01-24 | $13.38 | $14.63 | 56,228 | — | — |
| 1973-01-23 | $13.24 | $14.48 | 59,075 | — | — |
| 1973-01-22 | $13.38 | $14.63 | 28,826 | — | — |
| 1973-01-19 | $13.52 | $14.79 | 47,687 | — | — |
| 1973-01-18 | $13.49 | $14.75 | 40,214 | — | — |
| 1973-01-17 | $13.63 | $14.90 | 66,548 | — | — |
| 1973-01-16 | $13.63 | $14.90 | 23,488 | — | — |
| 1973-01-15 | $13.77 | $15.05 | 29,537 | — | — |
| 1973-01-12 | $14.09 | $15.40 | 24,555 | — | — |
| 1973-01-11 | $14.09 | $15.40 | 27,402 | — | — |
| 1973-01-10 | $14.09 | $15.40 | 28,826 | — | — |
| 1973-01-09 | $14.09 | $15.40 | 75,089 | — | — |
| 1973-01-08 | $14.05 | $15.36 | 31,317 | — | — |
| 1973-01-05 | $14.05 | $15.36 | 29,893 | — | — |
| 1973-01-04 | $14.09 | $15.40 | 124,199 | — | — |
| 1973-01-03 | $14.12 | $15.44 | 23,843 | — | — |
| 1973-01-02 | $14.26 | $15.59 | 71,174 | — | — |