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 | $1.88 | $1.89 | 30,400 | — | — |
| 1973-12-28 | $1.89 | $1.91 | 73,600 | — | — |
| 1973-12-27 | $1.90 | $1.92 | 22,400 | — | — |
| 1973-12-26 | $1.89 | $1.91 | 123,200 | — | — |
| 1973-12-24 | $1.83 | $1.85 | 20,800 | — | — |
| 1973-12-21 | $1.80 | $1.81 | 108,800 | — | — |
| 1973-12-20 | $1.83 | $1.85 | 128,000 | — | — |
| 1973-12-19 | $1.83 | $1.85 | 134,400 | — | — |
| 1973-12-18 | $1.85 | $1.87 | 339,200 | — | — |
| 1973-12-17 | $1.85 | $1.87 | 43,200 | — | — |
| 1973-12-14 | $1.85 | $1.87 | 91,200 | — | — |
| 1973-12-13 | $1.79 | $1.81 | 27,200 | — | — |
| 1973-12-12 | $1.86 | $1.88 | 48,000 | — | — |
| 1973-12-11 | $1.86 | $1.88 | 155,200 | — | — |
| 1973-12-10 | $1.89 | $1.91 | 348,800 | — | — |
| 1973-12-07 | $1.89 | $1.91 | 60,800 | — | — |
| 1973-12-06 | $1.85 | $1.87 | 116,800 | — | — |
| 1973-12-05 | $1.79 | $1.81 | 164,800 | — | — |
| 1973-12-04 | $1.80 | $1.81 | 128,000 | — | — |
| 1973-12-03 | $1.85 | $1.87 | 32,000 | — | — |
| 1973-11-30 | $1.88 | $1.89 | 76,800 | — | — |
| 1973-11-29 | $1.88 | $1.89 | 97,600 | — | — |
| 1973-11-28 | $1.94 | $1.96 | 51,200 | — | — |
| 1973-11-27 | $1.94 | $1.96 | 123,200 | — | — |
| 1973-11-26 | $1.95 | $1.97 | 72,000 | — | — |
| 1973-11-23 | $1.98 | $2.00 | 65,600 | — | — |
| 1973-11-21 | $1.97 | $1.99 | 131,200 | — | — |
| 1973-11-20 | $1.90 | $1.92 | 91,200 | — | — |
| 1973-11-19 | $1.90 | $1.92 | 27,200 | — | — |
| 1973-11-16 | $1.90 | $1.92 | 22,400 | — | — |
| 1973-11-15 | $1.87 | $1.88 | 72,000 | — | — |
| 1973-11-14 | $1.94 | $1.96 | 75,200 | — | — |
| 1973-11-13 | $1.98 | $1.99 | 41,600 | — | — |
| 1973-11-12 | $1.98 | $2.00 | 70,400 | — | — |
| 1973-11-09 | $1.99 | $2.01 | 49,600 | — | — |
| 1973-11-08 | $1.99 | $2.01 | 195,200 | — | — |
| 1973-11-07 | $1.98 | $1.99 | 70,400 | — | — |
| 1973-11-06 | $1.98 | $1.99 | 27,200 | — | — |
| 1973-11-05 | $1.97 | $1.99 | 75,200 | — | — |
| 1973-11-02 | $1.98 | $2.00 | 110,400 | — | — |
| 1973-11-01 | $1.99 | $2.01 | 54,400 | — | — |
| 1973-10-31 | $2.02 | $2.03 | 152,000 | — | — |
| 1973-10-30 | $2.00 | $2.02 | 225,600 | — | — |
| 1973-10-29 | $2.03 | $2.05 | 105,600 | — | — |
| 1973-10-26 | $2.01 | $2.03 | 116,800 | — | — |
| 1973-10-25 | $1.98 | $2.00 | 108,800 | — | — |
| 1973-10-24 | $1.97 | $1.99 | 256,000 | — | — |
| 1973-10-23 | $1.98 | $1.99 | 148,800 | — | — |
| 1973-10-22 | $2.00 | $2.02 | 40,000 | — | — |
| 1973-10-19 | $2.02 | $2.04 | 185,600 | — | — |
| 1973-10-18 | $1.98 | $2.00 | 40,000 | — | — |
| 1973-10-17 | $1.99 | $2.01 | 113,600 | — | — |
| 1973-10-16 | $1.98 | $2.00 | 49,600 | — | — |
| 1973-10-15 | $2.00 | $2.02 | 28,800 | — | — |
| 1973-10-12 | $2.01 | $2.03 | 120,000 | — | — |
| 1973-10-11 | $1.98 | $2.00 | 65,600 | — | — |
| 1973-10-10 | $1.98 | $2.00 | 118,400 | — | — |
| 1973-10-09 | $2.01 | $2.03 | 164,800 | — | — |
| 1973-10-08 | $2.00 | $2.02 | 100,800 | — | — |
| 1973-10-05 | $2.00 | $2.02 | 126,400 | — | — |
| 1973-10-04 | $2.02 | $2.03 | 49,600 | — | — |
| 1973-10-03 | $2.05 | $2.07 | 627,200 | — | — |
| 1973-10-02 | $2.01 | $2.03 | 40,000 | — | — |
| 1973-10-01 | $2.01 | $2.03 | 78,400 | — | — |
| 1973-09-28 | $2.03 | $2.05 | 142,400 | — | — |
| 1973-09-27 | $1.99 | $2.01 | 297,600 | — | — |
| 1973-09-26 | $1.97 | $1.99 | 84,800 | — | — |
| 1973-09-25 | $1.92 | $1.94 | 630,400 | — | — |
| 1973-09-24 | $1.88 | $1.89 | 150,400 | — | — |
| 1973-09-21 | $1.81 | $1.83 | 102,400 | — | — |
| 1973-09-20 | $1.83 | $1.85 | 177,600 | — | — |
| 1973-09-19 | $1.81 | $1.83 | 374,400 | — | — |
| 1973-09-18 | $1.80 | $1.82 | 104,000 | — | — |
| 1973-09-17 | $1.80 | $1.82 | 161,600 | — | — |
| 1973-09-14 | $1.83 | $1.85 | 131,200 | — | — |
| 1973-09-13 | $1.81 | $1.83 | 216,000 | — | — |
| 1973-09-12 | $1.82 | $1.84 | 36,800 | — | — |
| 1973-09-11 | $1.85 | $1.87 | 54,400 | — | — |
| 1973-09-10 | $1.84 | $1.86 | 35,200 | — | — |
| 1973-09-07 | $1.86 | $1.88 | 73,600 | — | — |
| 1973-09-06 | $1.86 | $1.88 | 41,600 | — | — |
| 1973-09-05 | $1.88 | $1.89 | 156,800 | — | — |
| 1973-09-04 | $1.88 | $1.89 | 51,200 | — | — |
| 1973-08-31 | $1.84 | $1.86 | 60,800 | — | — |
| 1973-08-30 | $1.86 | $1.88 | 83,200 | — | — |
| 1973-08-29 | $1.86 | $1.88 | 28,800 | — | — |
| 1973-08-28 | $1.81 | $1.83 | 17,600 | — | — |
| 1973-08-27 | $1.77 | $1.78 | 264,000 | — | — |
| 1973-08-24 | $1.77 | $1.78 | 102,400 | — | — |
| 1973-08-23 | $1.77 | $1.78 | 60,800 | — | — |
| 1973-08-22 | $1.74 | $1.76 | 224,000 | — | — |
| 1973-08-21 | $1.80 | $1.82 | 44,800 | — | — |
| 1973-08-20 | $1.81 | $1.83 | 52,800 | — | — |
| 1973-08-17 | $1.81 | $1.83 | 184,000 | — | — |
| 1973-08-16 | $1.73 | $1.75 | 108,800 | — | — |
| 1973-08-15 | $1.81 | $1.83 | 56,000 | — | — |
| 1973-08-14 | $1.81 | $1.83 | 105,600 | — | — |
| 1973-08-13 | $1.76 | $1.77 | 30,400 | — | — |
| 1973-08-10 | $1.77 | $1.79 | 35,200 | — | — |
| 1973-08-09 | $1.83 | $1.85 | 232,000 | — | — |
| 1973-08-08 | $1.88 | $1.90 | 25,600 | — | — |
| 1973-08-07 | $1.86 | $1.88 | 57,600 | — | — |
| 1973-08-06 | $1.88 | $1.90 | 40,000 | — | — |
| 1973-08-03 | $1.91 | $1.93 | 104,000 | — | — |
| 1973-08-02 | $1.91 | $1.92 | 33,600 | — | — |
| 1973-08-01 | $1.92 | $1.94 | 118,400 | — | — |
| 1973-07-31 | $1.95 | $1.97 | 38,400 | — | — |
| 1973-07-30 | $1.95 | $1.97 | 8,000 | — | — |
| 1973-07-27 | $1.96 | $1.98 | 112,000 | — | — |
| 1973-07-26 | $2.00 | $2.02 | 126,400 | — | — |
| 1973-07-25 | $2.00 | $2.02 | 97,600 | — | — |
| 1973-07-24 | $2.00 | $2.02 | 113,600 | — | — |
| 1973-07-23 | $1.98 | $2.00 | 48,000 | — | — |
| 1973-07-20 | $1.97 | $1.99 | 184,000 | — | — |
| 1973-07-19 | $1.97 | $1.99 | 80,000 | — | — |
| 1973-07-18 | $1.92 | $1.94 | 56,000 | — | — |
| 1973-07-17 | $1.87 | $1.88 | 52,800 | — | — |
| 1973-07-16 | $1.87 | $1.88 | 38,400 | — | — |
| 1973-07-13 | $1.87 | $1.88 | 41,600 | — | — |
| 1973-07-12 | $1.82 | $1.84 | 94,400 | — | — |
| 1973-07-11 | $1.79 | $1.81 | 51,200 | — | — |
| 1973-07-10 | $1.77 | $1.78 | 94,400 | — | — |
| 1973-07-09 | $1.73 | $1.75 | 73,600 | — | — |
| 1973-07-06 | $1.74 | $1.76 | 38,400 | — | — |
| 1973-07-05 | $1.73 | $1.74 | 105,600 | — | — |
| 1973-07-03 | $1.77 | $1.78 | 116,800 | — | — |
| 1973-07-02 | $1.78 | $1.80 | 230,400 | — | — |
| 1973-06-29 | $1.82 | $1.84 | 371,200 | — | — |
| 1973-06-28 | $1.87 | $1.88 | 48,000 | — | — |
| 1973-06-27 | $1.84 | $1.86 | 51,200 | — | — |
| 1973-06-26 | $1.84 | $1.86 | 60,800 | — | — |
| 1973-06-25 | $1.88 | $1.89 | 86,400 | — | — |
| 1973-06-22 | $1.87 | $1.88 | 131,200 | — | — |
| 1973-06-21 | $1.81 | $1.83 | 76,800 | — | — |
| 1973-06-20 | $1.84 | $1.86 | 120,000 | — | — |
| 1973-06-19 | $1.86 | $1.88 | 49,600 | — | — |
| 1973-06-18 | $1.88 | $1.90 | 75,200 | — | — |
| 1973-06-15 | $1.88 | $1.90 | 120,000 | — | — |
| 1973-06-14 | $1.94 | $1.96 | 203,200 | — | — |
| 1973-06-13 | $2.05 | $2.07 | 43,200 | — | — |
| 1973-06-12 | $2.05 | $2.07 | 126,400 | — | — |
| 1973-06-11 | $2.05 | $2.07 | 51,200 | — | — |
| 1973-06-08 | $2.02 | $2.03 | 147,200 | — | — |
| 1973-06-07 | $1.99 | $2.01 | 110,400 | — | — |
| 1973-06-06 | $1.93 | $1.95 | 64,000 | — | — |
| 1973-06-05 | $1.94 | $1.96 | 51,200 | — | — |
| 1973-06-04 | $1.91 | $1.92 | 92,800 | — | — |
| 1973-06-01 | $1.96 | $1.98 | 43,200 | — | — |
| 1973-05-31 | $1.97 | $1.99 | 48,000 | — | — |
| 1973-05-30 | $2.00 | $2.02 | 144,000 | — | — |
| 1973-05-29 | $2.00 | $2.02 | 238,400 | — | — |
| 1973-05-25 | $1.99 | $2.01 | 72,000 | — | — |
| 1973-05-24 | $1.94 | $1.96 | 72,000 | — | — |
| 1973-05-23 | $1.98 | $2.00 | 174,400 | — | — |
| 1973-05-22 | $1.92 | $1.94 | 196,800 | — | — |
| 1973-05-21 | $1.84 | $1.86 | 92,800 | — | — |
| 1973-05-18 | $1.84 | $1.86 | 424,000 | — | — |
| 1973-05-17 | $1.83 | $1.85 | 219,200 | — | — |
| 1973-05-16 | $1.78 | $1.80 | 81,600 | — | — |
| 1973-05-15 | $1.83 | $1.85 | 188,800 | — | — |
| 1973-05-14 | $1.91 | $1.93 | 121,600 | — | — |
| 1973-05-11 | $2.02 | $2.03 | 51,200 | — | — |
| 1973-05-10 | $2.01 | $2.03 | 64,000 | — | — |
| 1973-05-09 | $2.02 | $2.04 | 83,200 | — | — |
| 1973-05-08 | $2.04 | $2.06 | 30,400 | — | — |
| 1973-05-07 | $2.04 | $2.06 | 38,400 | — | — |
| 1973-05-04 | $2.05 | $2.07 | 184,000 | — | — |
| 1973-05-03 | $2.00 | $2.02 | 81,600 | — | — |
| 1973-05-02 | $1.91 | $1.92 | 65,600 | — | — |
| 1973-05-01 | $1.89 | $1.91 | 75,200 | — | — |
| 1973-04-30 | $1.93 | $1.95 | 73,600 | — | — |
| 1973-04-27 | $2.00 | $2.02 | 40,000 | — | — |
| 1973-04-26 | $2.03 | $2.05 | 73,600 | — | — |
| 1973-04-25 | $2.02 | $2.03 | 52,800 | — | — |
| 1973-04-24 | $2.08 | $2.10 | 57,600 | — | — |
| 1973-04-23 | $2.13 | $2.14 | 224,000 | — | — |
| 1973-04-19 | $2.13 | $2.14 | 84,800 | — | — |
| 1973-04-18 | $2.13 | $2.14 | 97,600 | — | — |
| 1973-04-17 | $2.09 | $2.11 | 145,600 | — | — |
| 1973-04-16 | $2.09 | $2.11 | 91,200 | — | — |
| 1973-04-13 | $2.09 | $2.11 | 222,400 | — | — |
| 1973-04-12 | $2.08 | $2.10 | 68,800 | — | — |
| 1973-04-11 | $2.06 | $2.08 | 107,200 | — | — |
| 1973-04-10 | $2.08 | $2.10 | 467,200 | — | — |
| 1973-04-09 | $2.01 | $2.03 | 120,000 | — | — |
| 1973-04-06 | $2.00 | $2.02 | 65,600 | — | — |
| 1973-04-05 | $1.99 | $2.01 | 75,200 | — | — |
| 1973-04-04 | $2.00 | $2.02 | 121,600 | — | — |
| 1973-04-03 | $2.00 | $2.00 | 105,600 | — | — |
| 1973-04-02 | $2.04 | $2.04 | 156,800 | — | — |
| 1973-03-30 | $1.98 | $1.98 | 22,400 | — | — |
| 1973-03-29 | $1.95 | $1.95 | 212,800 | — | — |
| 1973-03-28 | $1.91 | $1.91 | 65,600 | — | — |
| 1973-03-27 | $1.91 | $1.91 | 52,800 | — | — |
| 1973-03-26 | $1.92 | $1.92 | 70,400 | — | — |
| 1973-03-23 | $1.95 | $1.95 | 142,400 | — | — |
| 1973-03-22 | $1.99 | $1.99 | 148,800 | — | — |
| 1973-03-21 | $2.02 | $2.02 | 185,600 | — | — |
| 1973-03-20 | $2.01 | $2.01 | 94,400 | — | — |
| 1973-03-19 | $2.00 | $2.00 | 105,600 | — | — |
| 1973-03-16 | $2.03 | $2.03 | 105,600 | — | — |
| 1973-03-15 | $2.03 | $2.03 | 200,000 | — | — |
| 1973-03-14 | $2.03 | $2.03 | 451,200 | — | — |
| 1973-03-13 | $2.05 | $2.05 | 142,400 | — | — |
| 1973-03-12 | $1.98 | $1.98 | 48,000 | — | — |
| 1973-03-09 | $1.97 | $1.97 | 132,800 | — | — |
| 1973-03-08 | $1.97 | $1.97 | 25,600 | — | — |
| 1973-03-07 | $2.00 | $2.00 | 124,800 | — | — |
| 1973-03-06 | $1.98 | $1.98 | 52,800 | — | — |
| 1973-03-05 | $1.94 | $1.94 | 65,600 | — | — |
| 1973-03-02 | $2.00 | $2.00 | 150,400 | — | — |
| 1973-03-01 | $2.03 | $2.03 | 176,000 | — | — |
| 1973-02-28 | $2.08 | $2.08 | 89,600 | — | — |
| 1973-02-27 | $2.08 | $2.08 | 64,000 | — | — |
| 1973-02-26 | $2.08 | $2.08 | 403,200 | — | — |
| 1973-02-23 | $2.09 | $2.09 | 390,400 | — | — |
| 1973-02-22 | $2.09 | $2.09 | 208,000 | — | — |
| 1973-02-21 | $2.06 | $2.06 | 268,800 | — | — |