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 | $4.98 | $5.84 | 804,800 | — | — |
| 1972-12-27 | $4.83 | $5.66 | 806,400 | — | — |
| 1972-12-26 | $4.81 | $5.65 | 452,800 | — | — |
| 1972-12-22 | $4.84 | $5.67 | 584,000 | — | — |
| 1972-12-21 | $4.90 | $5.75 | 556,800 | — | — |
| 1972-12-20 | $4.93 | $5.78 | 652,800 | — | — |
| 1972-12-19 | $4.93 | $5.78 | 419,200 | — | — |
| 1972-12-18 | $4.99 | $5.86 | 798,400 | — | — |
| 1972-12-15 | $5.03 | $5.90 | 465,600 | — | — |
| 1972-12-14 | $5.04 | $5.91 | 707,200 | — | — |
| 1972-12-13 | $5.06 | $5.94 | 560,000 | — | — |
| 1972-12-12 | $5.09 | $5.98 | 876,800 | — | — |
| 1972-12-11 | $5.05 | $5.93 | 624,000 | — | — |
| 1972-12-08 | $5.02 | $5.89 | 1,116,800 | — | — |
| 1972-12-07 | $5.00 | $5.87 | 1,700,800 | — | — |
| 1972-12-06 | $4.94 | $5.79 | 868,800 | — | — |
| 1972-12-05 | $4.89 | $5.74 | 814,400 | — | — |
| 1972-12-04 | $4.88 | $5.72 | 628,800 | — | — |
| 1972-12-01 | $4.88 | $5.73 | 990,400 | — | — |
| 1972-11-30 | $4.86 | $5.70 | 556,800 | — | — |
| 1972-11-29 | $4.86 | $5.70 | 590,400 | — | — |
| 1972-11-28 | $4.91 | $5.76 | 497,600 | — | — |
| 1972-11-27 | $4.92 | $5.77 | 720,000 | — | — |
| 1972-11-24 | $4.95 | $5.80 | 1,320,000 | — | — |
| 1972-11-22 | $4.89 | $5.74 | 867,200 | — | — |
| 1972-11-21 | $4.88 | $5.73 | 780,800 | — | — |
| 1972-11-20 | $4.84 | $5.67 | 787,200 | — | — |
| 1972-11-17 | $4.85 | $5.69 | 1,025,600 | — | — |
| 1972-11-16 | $4.80 | $5.64 | 953,600 | — | — |
| 1972-11-15 | $4.80 | $5.63 | 1,630,400 | — | — |
| 1972-11-14 | $4.77 | $5.59 | 1,048,000 | — | — |
| 1972-11-13 | $4.75 | $5.57 | 1,060,800 | — | — |
| 1972-11-10 | $4.72 | $5.54 | 940,800 | — | — |
| 1972-11-09 | $4.67 | $5.48 | 528,000 | — | — |
| 1972-11-08 | $4.67 | $5.48 | 1,369,600 | — | — |
| 1972-11-06 | $4.68 | $5.49 | 931,200 | — | — |
| 1972-11-03 | $4.65 | $5.45 | 1,088,000 | — | — |
| 1972-11-02 | $4.68 | $5.44 | 617,600 | — | — |
| 1972-11-01 | $4.65 | $5.40 | 886,400 | — | — |
| 1972-10-31 | $4.63 | $5.37 | 382,400 | — | — |
| 1972-10-30 | $4.59 | $5.33 | 564,800 | — | — |
| 1972-10-27 | $4.58 | $5.32 | 555,200 | — | — |
| 1972-10-26 | $4.63 | $5.37 | 1,105,600 | — | — |
| 1972-10-25 | $4.55 | $5.29 | 1,459,200 | — | — |
| 1972-10-24 | $4.53 | $5.26 | 876,800 | — | — |
| 1972-10-23 | $4.50 | $5.23 | 529,600 | — | — |
| 1972-10-20 | $4.49 | $5.22 | 760,000 | — | — |
| 1972-10-19 | $4.41 | $5.12 | 1,929,600 | — | — |
| 1972-10-18 | $4.50 | $5.23 | 884,800 | — | — |
| 1972-10-17 | $4.44 | $5.16 | 542,400 | — | — |
| 1972-10-16 | $4.45 | $5.16 | 643,200 | — | — |
| 1972-10-13 | $4.48 | $5.21 | 508,800 | — | — |
| 1972-10-12 | $4.51 | $5.24 | 811,200 | — | — |
| 1972-10-11 | $4.47 | $5.19 | 515,200 | — | — |
| 1972-10-10 | $4.48 | $5.20 | 1,217,600 | — | — |
| 1972-10-09 | $4.45 | $5.16 | 520,000 | — | — |
| 1972-10-06 | $4.45 | $5.16 | 731,200 | — | — |
| 1972-10-05 | $4.44 | $5.16 | 1,080,000 | — | — |
| 1972-10-04 | $4.43 | $5.15 | 1,148,800 | — | — |
| 1972-10-03 | $4.39 | $5.10 | 635,200 | — | — |
| 1972-10-02 | $4.35 | $5.06 | 974,400 | — | — |
| 1972-09-29 | $4.32 | $5.02 | 571,200 | — | — |
| 1972-09-28 | $4.35 | $5.06 | 704,000 | — | — |
| 1972-09-27 | $4.32 | $5.02 | 608,000 | — | — |
| 1972-09-26 | $4.23 | $4.91 | 374,400 | — | — |
| 1972-09-25 | $4.23 | $4.92 | 540,800 | — | — |
| 1972-09-22 | $4.23 | $4.91 | 612,800 | — | — |
| 1972-09-21 | $4.16 | $4.83 | 321,600 | — | — |
| 1972-09-20 | $4.16 | $4.83 | 280,000 | — | — |
| 1972-09-19 | $4.19 | $4.86 | 432,000 | — | — |
| 1972-09-18 | $4.16 | $4.83 | 256,000 | — | — |
| 1972-09-15 | $4.16 | $4.83 | 350,400 | — | — |
| 1972-09-14 | $4.09 | $4.76 | 246,400 | — | — |
| 1972-09-13 | $4.11 | $4.77 | 180,800 | — | — |
| 1972-09-12 | $4.09 | $4.75 | 337,600 | — | — |
| 1972-09-11 | $4.11 | $4.77 | 436,800 | — | — |
| 1972-09-08 | $4.19 | $4.86 | 286,400 | — | — |
| 1972-09-07 | $4.21 | $4.89 | 548,800 | — | — |
| 1972-09-06 | $4.21 | $4.89 | 216,000 | — | — |
| 1972-09-05 | $4.23 | $4.92 | 273,600 | — | — |
| 1972-09-01 | $4.27 | $4.96 | 385,600 | — | — |
| 1972-08-31 | $4.30 | $4.99 | 465,600 | — | — |
| 1972-08-30 | $4.22 | $4.90 | 504,000 | — | — |
| 1972-08-29 | $4.22 | $4.90 | 604,800 | — | — |
| 1972-08-28 | $4.24 | $4.93 | 515,200 | — | — |
| 1972-08-25 | $4.25 | $4.94 | 940,800 | — | — |
| 1972-08-24 | $4.17 | $4.85 | 979,200 | — | — |
| 1972-08-23 | $4.33 | $5.03 | 1,412,800 | — | — |
| 1972-08-22 | $4.37 | $5.07 | 1,360,000 | — | — |
| 1972-08-21 | $4.26 | $4.95 | 923,200 | — | — |
| 1972-08-18 | $4.16 | $4.84 | 729,600 | — | — |
| 1972-08-17 | $4.11 | $4.77 | 715,200 | — | — |
| 1972-08-16 | $4.08 | $4.74 | 1,080,000 | — | — |
| 1972-08-15 | $4.08 | $4.74 | 1,691,200 | — | — |
| 1972-08-14 | $4.06 | $4.72 | 1,139,200 | — | — |
| 1972-08-11 | $3.98 | $4.62 | 563,200 | — | — |
| 1972-08-10 | $3.93 | $4.57 | 577,600 | — | — |
| 1972-08-09 | $3.89 | $4.52 | 342,400 | — | — |
| 1972-08-08 | $3.83 | $4.45 | 457,600 | — | — |
| 1972-08-07 | $3.81 | $4.43 | 353,600 | — | — |
| 1972-08-04 | $3.94 | $4.57 | 571,200 | — | — |
| 1972-08-03 | $3.90 | $4.48 | 552,000 | — | — |
| 1972-08-02 | $3.84 | $4.41 | 462,400 | — | — |
| 1972-08-01 | $3.76 | $4.31 | 272,000 | — | — |
| 1972-07-31 | $3.69 | $4.23 | 169,600 | — | — |
| 1972-07-28 | $3.72 | $4.27 | 500,800 | — | — |
| 1972-07-27 | $3.72 | $4.27 | 428,800 | — | — |
| 1972-07-26 | $3.85 | $4.42 | 264,000 | — | — |
| 1972-07-25 | $3.89 | $4.47 | 508,800 | — | — |
| 1972-07-24 | $3.92 | $4.50 | 580,800 | — | — |
| 1972-07-21 | $3.90 | $4.48 | 227,200 | — | — |
| 1972-07-20 | $3.88 | $4.46 | 259,200 | — | — |
| 1972-07-19 | $3.87 | $4.44 | 545,600 | — | — |
| 1972-07-18 | $3.81 | $4.38 | 433,600 | — | — |
| 1972-07-17 | $3.81 | $4.38 | 361,600 | — | — |
| 1972-07-14 | $3.88 | $4.45 | 760,000 | — | — |
| 1972-07-13 | $3.87 | $4.44 | 504,000 | — | — |
| 1972-07-12 | $3.89 | $4.47 | 748,800 | — | — |
| 1972-07-11 | $3.90 | $4.48 | 345,600 | — | — |
| 1972-07-10 | $3.91 | $4.49 | 241,600 | — | — |
| 1972-07-07 | $3.92 | $4.50 | 227,200 | — | — |
| 1972-07-06 | $3.91 | $4.49 | 769,600 | — | — |
| 1972-07-05 | $3.87 | $4.44 | 360,000 | — | — |
| 1972-07-03 | $3.82 | $4.39 | 422,400 | — | — |
| 1972-06-30 | $3.77 | $4.32 | 403,200 | — | — |
| 1972-06-29 | $3.74 | $4.30 | 936,000 | — | — |
| 1972-06-28 | $3.76 | $4.31 | 302,400 | — | — |
| 1972-06-27 | $3.81 | $4.38 | 220,800 | — | — |
| 1972-06-26 | $3.80 | $4.37 | 419,200 | — | — |
| 1972-06-23 | $3.89 | $4.47 | 660,800 | — | — |
| 1972-06-22 | $3.88 | $4.45 | 1,985,600 | — | — |
| 1972-06-21 | $3.86 | $4.43 | 1,238,400 | — | — |
| 1972-06-20 | $3.86 | $4.43 | 460,800 | — | — |
| 1972-06-19 | $3.85 | $4.42 | 318,400 | — | — |
| 1972-06-16 | $3.84 | $4.40 | 400,000 | — | — |
| 1972-06-15 | $3.81 | $4.38 | 1,081,600 | — | — |
| 1972-06-14 | $3.78 | $4.34 | 915,200 | — | — |
| 1972-06-13 | $3.77 | $4.33 | 1,739,200 | — | — |
| 1972-06-12 | $3.70 | $4.25 | 1,224,000 | — | — |
| 1972-06-09 | $3.62 | $4.15 | 211,200 | — | — |
| 1972-06-08 | $3.63 | $4.17 | 264,000 | — | — |
| 1972-06-07 | $3.65 | $4.19 | 430,400 | — | — |
| 1972-06-06 | $3.66 | $4.21 | 532,800 | — | — |
| 1972-06-05 | $3.70 | $4.24 | 1,124,800 | — | — |
| 1972-06-02 | $3.69 | $4.23 | 521,600 | — | — |
| 1972-06-01 | $3.70 | $4.25 | 560,000 | — | — |
| 1972-05-31 | $3.69 | $4.23 | 446,400 | — | — |
| 1972-05-30 | $3.68 | $4.23 | 577,600 | — | — |
| 1972-05-26 | $3.67 | $4.22 | 657,600 | — | — |
| 1972-05-25 | $3.60 | $4.14 | 643,200 | — | — |
| 1972-05-24 | $3.54 | $4.06 | 313,600 | — | — |
| 1972-05-23 | $3.54 | $4.06 | 276,800 | — | — |
| 1972-05-22 | $3.60 | $4.14 | 350,400 | — | — |
| 1972-05-19 | $3.58 | $4.11 | 369,600 | — | — |
| 1972-05-18 | $3.55 | $4.07 | 312,000 | — | — |
| 1972-05-17 | $3.57 | $4.10 | 372,800 | — | — |
| 1972-05-16 | $3.55 | $4.07 | 425,600 | — | — |
| 1972-05-15 | $3.56 | $4.09 | 806,400 | — | — |
| 1972-05-12 | $3.58 | $4.11 | 228,800 | — | — |
| 1972-05-11 | $3.58 | $4.11 | 339,200 | — | — |
| 1972-05-10 | $3.53 | $4.05 | 361,600 | — | — |
| 1972-05-09 | $3.58 | $4.11 | 441,600 | — | — |
| 1972-05-08 | $3.60 | $4.14 | 376,000 | — | — |
| 1972-05-05 | $3.59 | $4.13 | 524,800 | — | — |
| 1972-05-04 | $3.55 | $4.08 | 337,600 | — | — |
| 1972-05-03 | $3.55 | $4.02 | 539,200 | — | — |
| 1972-05-02 | $3.52 | $3.99 | 225,600 | — | — |
| 1972-05-01 | $3.52 | $3.99 | 246,400 | — | — |
| 1972-04-28 | $3.52 | $3.99 | 235,200 | — | — |
| 1972-04-27 | $3.45 | $3.91 | 400,000 | — | — |
| 1972-04-26 | $3.44 | $3.90 | 428,800 | — | — |
| 1972-04-25 | $3.44 | $3.90 | 252,800 | — | — |
| 1972-04-24 | $3.45 | $3.91 | 334,400 | — | — |
| 1972-04-21 | $3.49 | $3.96 | 398,400 | — | — |
| 1972-04-20 | $3.52 | $3.99 | 398,400 | — | — |
| 1972-04-19 | $3.52 | $3.99 | 353,600 | — | — |
| 1972-04-18 | $3.50 | $3.97 | 364,800 | — | — |
| 1972-04-17 | $3.51 | $3.98 | 268,800 | — | — |
| 1972-04-14 | $3.49 | $3.96 | 388,800 | — | — |
| 1972-04-13 | $3.47 | $3.93 | 523,200 | — | — |
| 1972-04-12 | $3.48 | $3.94 | 430,400 | — | — |
| 1972-04-11 | $3.48 | $3.95 | 424,000 | — | — |
| 1972-04-10 | $3.50 | $3.97 | 521,600 | — | — |
| 1972-04-07 | $3.55 | $4.02 | 545,600 | — | — |
| 1972-04-06 | $3.55 | $4.02 | 880,000 | — | — |
| 1972-04-05 | $3.54 | $4.01 | 411,200 | — | — |
| 1972-04-04 | $3.50 | $3.97 | 347,200 | — | — |
| 1972-04-03 | $3.50 | $3.97 | 723,200 | — | — |
| 1972-03-30 | $3.47 | $3.93 | 659,200 | — | — |
| 1972-03-29 | $3.41 | $3.86 | 3,022,400 | — | — |
| 1972-03-28 | $3.50 | $3.97 | 435,200 | — | — |
| 1972-03-27 | $3.59 | $4.07 | 520,000 | — | — |
| 1972-03-24 | $3.60 | $4.08 | 369,600 | — | — |
| 1972-03-23 | $3.62 | $4.10 | 566,400 | — | — |
| 1972-03-22 | $3.64 | $4.13 | 323,200 | — | — |
| 1972-03-21 | $3.66 | $4.14 | 769,600 | — | — |
| 1972-03-20 | $3.68 | $4.17 | 560,000 | — | — |
| 1972-03-17 | $3.70 | $4.20 | 430,400 | — | — |
| 1972-03-16 | $3.70 | $4.20 | 296,000 | — | — |
| 1972-03-15 | $3.74 | $4.24 | 606,400 | — | — |
| 1972-03-14 | $3.71 | $4.21 | 540,800 | — | — |
| 1972-03-13 | $3.70 | $4.20 | 1,304,000 | — | — |
| 1972-03-10 | $3.73 | $4.23 | 553,600 | — | — |
| 1972-03-09 | $3.74 | $4.24 | 635,200 | — | — |
| 1972-03-08 | $3.73 | $4.23 | 600,000 | — | — |
| 1972-03-07 | $3.70 | $4.20 | 337,600 | — | — |
| 1972-03-06 | $3.73 | $4.22 | 392,000 | — | — |
| 1972-03-03 | $3.69 | $4.18 | 512,000 | — | — |
| 1972-03-02 | $3.71 | $4.21 | 272,000 | — | — |
| 1972-03-01 | $3.72 | $4.22 | 998,400 | — | — |
| 1972-02-29 | $3.71 | $4.21 | 728,000 | — | — |
| 1972-02-28 | $3.63 | $4.12 | 212,800 | — | — |
| 1972-02-25 | $3.61 | $4.09 | 672,000 | — | — |
| 1972-02-24 | $3.58 | $4.06 | 510,400 | — | — |
| 1972-02-23 | $3.62 | $4.10 | 249,600 | — | — |
| 1972-02-22 | $3.59 | $4.07 | 336,000 | — | — |
| 1972-02-18 | $3.59 | $4.06 | 411,200 | — | — |
| 1972-02-17 | $3.62 | $4.10 | 480,000 | — | — |
| 1972-02-16 | $3.62 | $4.10 | 377,600 | — | — |
| 1972-02-15 | $3.56 | $4.04 | 756,800 | — | — |
| 1972-02-14 | $3.57 | $4.05 | 507,200 | — | — |
| 1972-02-11 | $3.66 | $4.15 | 486,400 | — | — |
| 1972-02-10 | $3.70 | $4.19 | 248,000 | — | — |
| 1972-02-09 | $3.73 | $4.22 | 747,200 | — | — |
| 1972-02-08 | $3.74 | $4.24 | 414,400 | — | — |
| 1972-02-07 | $3.74 | $4.24 | 348,800 | — | — |
| 1972-02-04 | $3.77 | $4.27 | 611,200 | — | — |
| 1972-02-03 | $3.77 | $4.22 | 361,600 | — | — |
| 1972-02-02 | $3.77 | $4.22 | 606,400 | — | — |
| 1972-02-01 | $3.77 | $4.22 | 366,400 | — | — |
| 1972-01-31 | $3.74 | $4.19 | 233,600 | — | — |
| 1972-01-28 | $3.78 | $4.23 | 456,000 | — | — |
| 1972-01-27 | $3.75 | $4.20 | 417,600 | — | — |
| 1972-01-26 | $3.72 | $4.16 | 470,400 | — | — |
| 1972-01-25 | $3.70 | $4.15 | 368,000 | — | — |
| 1972-01-24 | $3.73 | $4.17 | 433,600 | — | — |
| 1972-01-21 | $3.75 | $4.20 | 787,200 | — | — |
| 1972-01-20 | $3.75 | $4.20 | 406,400 | — | — |
| 1972-01-19 | $3.73 | $4.18 | 785,600 | — | — |
| 1972-01-18 | $3.76 | $4.21 | 545,600 | — | — |
| 1972-01-17 | $3.72 | $4.16 | 232,000 | — | — |
| 1972-01-14 | $3.70 | $4.14 | 912,000 | — | — |
| 1972-01-13 | $3.73 | $4.18 | 619,200 | — | — |
| 1972-01-12 | $3.75 | $4.20 | 668,800 | — | — |
| 1972-01-11 | $3.71 | $4.16 | 899,200 | — | — |
| 1972-01-10 | $3.70 | $4.14 | 723,200 | — | — |
| 1972-01-07 | $3.75 | $4.20 | 491,200 | — | — |
| 1972-01-06 | $3.74 | $4.19 | 436,800 | — | — |
| 1972-01-05 | $3.72 | $4.16 | 656,000 | — | — |
| 1972-01-04 | $3.67 | $4.11 | 433,600 | — | — |
| 1972-01-03 | $3.61 | $4.04 | 542,400 | — | — |