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 | $4.38 | $5.31 | 463,200 | — | — |
| 1973-12-28 | $4.36 | $5.29 | 499,200 | — | — |
| 1973-12-27 | $4.25 | $5.16 | 1,111,200 | — | — |
| 1973-12-26 | $4.08 | $4.95 | 313,600 | — | — |
| 1973-12-24 | $3.94 | $4.78 | 478,400 | — | — |
| 1973-12-21 | $4.03 | $4.89 | 639,200 | — | — |
| 1973-12-20 | $3.92 | $4.76 | 558,400 | — | — |
| 1973-12-19 | $3.84 | $4.67 | 784,800 | — | — |
| 1973-12-18 | $3.97 | $4.82 | 692,000 | — | — |
| 1973-12-17 | $3.86 | $4.69 | 272,000 | — | — |
| 1973-12-14 | $3.70 | $4.50 | 492,800 | — | — |
| 1973-12-13 | $3.52 | $4.27 | 347,200 | — | — |
| 1973-12-12 | $3.48 | $4.23 | 825,600 | — | — |
| 1973-12-11 | $3.66 | $4.44 | 960,800 | — | — |
| 1973-12-10 | $3.69 | $4.48 | 476,800 | — | — |
| 1973-12-07 | $3.59 | $4.36 | 787,200 | — | — |
| 1973-12-06 | $3.50 | $4.25 | 1,140,800 | — | — |
| 1973-12-05 | $3.41 | $4.14 | 697,600 | — | — |
| 1973-12-04 | $3.45 | $4.19 | 692,800 | — | — |
| 1973-12-03 | $3.52 | $4.28 | 372,800 | — | — |
| 1973-11-30 | $3.59 | $4.36 | 708,800 | — | — |
| 1973-11-29 | $3.59 | $4.35 | 630,400 | — | — |
| 1973-11-28 | $3.66 | $4.44 | 686,400 | — | — |
| 1973-11-27 | $3.47 | $4.21 | 648,000 | — | — |
| 1973-11-26 | $3.60 | $4.37 | 638,400 | — | — |
| 1973-11-23 | $3.80 | $4.61 | 550,400 | — | — |
| 1973-11-21 | $3.83 | $4.65 | 515,200 | — | — |
| 1973-11-20 | $3.83 | $4.65 | 708,800 | — | — |
| 1973-11-19 | $3.83 | $4.65 | 484,800 | — | — |
| 1973-11-16 | $4.02 | $4.88 | 1,579,200 | — | — |
| 1973-11-15 | $3.91 | $4.75 | 774,400 | — | — |
| 1973-11-14 | $3.81 | $4.63 | 753,600 | — | — |
| 1973-11-13 | $4.02 | $4.88 | 468,800 | — | — |
| 1973-11-12 | $4.10 | $4.98 | 379,200 | — | — |
| 1973-11-09 | $4.12 | $5.00 | 264,000 | — | — |
| 1973-11-08 | $4.25 | $5.16 | 723,200 | — | — |
| 1973-11-07 | $4.20 | $5.10 | 315,200 | — | — |
| 1973-11-06 | $4.09 | $4.97 | 353,600 | — | — |
| 1973-11-05 | $4.25 | $5.16 | 424,000 | — | — |
| 1973-11-02 | $4.38 | $5.31 | 446,400 | — | — |
| 1973-11-01 | $4.41 | $5.33 | 616,000 | — | — |
| 1973-10-31 | $4.33 | $5.22 | 510,400 | — | — |
| 1973-10-30 | $4.52 | $5.45 | 395,200 | — | — |
| 1973-10-29 | $4.56 | $5.51 | 491,200 | — | — |
| 1973-10-26 | $4.55 | $5.50 | 760,000 | — | — |
| 1973-10-25 | $4.38 | $5.28 | 680,000 | — | — |
| 1973-10-24 | $4.41 | $5.32 | 374,400 | — | — |
| 1973-10-23 | $4.35 | $5.25 | 755,200 | — | — |
| 1973-10-22 | $4.34 | $5.23 | 836,800 | — | — |
| 1973-10-19 | $4.33 | $5.22 | 1,476,800 | — | — |
| 1973-10-18 | $4.16 | $5.03 | 1,155,200 | — | — |
| 1973-10-17 | $4.10 | $4.95 | 470,400 | — | — |
| 1973-10-16 | $4.15 | $5.01 | 792,000 | — | — |
| 1973-10-15 | $4.09 | $4.94 | 793,600 | — | — |
| 1973-10-12 | $4.23 | $5.10 | 609,600 | — | — |
| 1973-10-11 | $4.24 | $5.12 | 560,000 | — | — |
| 1973-10-10 | $4.16 | $5.03 | 1,465,600 | — | — |
| 1973-10-09 | $4.24 | $5.12 | 539,200 | — | — |
| 1973-10-08 | $4.22 | $5.09 | 1,088,000 | — | — |
| 1973-10-05 | $4.34 | $5.24 | 697,600 | — | — |
| 1973-10-04 | $4.25 | $5.13 | 470,400 | — | — |
| 1973-10-03 | $4.27 | $5.16 | 428,800 | — | — |
| 1973-10-02 | $4.22 | $5.09 | 601,600 | — | — |
| 1973-10-01 | $4.20 | $5.06 | 688,000 | — | — |
| 1973-09-28 | $4.33 | $5.22 | 732,800 | — | — |
| 1973-09-27 | $4.41 | $5.33 | 528,000 | — | — |
| 1973-09-26 | $4.48 | $5.41 | 540,800 | — | — |
| 1973-09-25 | $4.43 | $5.35 | 464,000 | — | — |
| 1973-09-24 | $4.32 | $5.21 | 294,400 | — | — |
| 1973-09-21 | $4.23 | $5.11 | 980,800 | — | — |
| 1973-09-20 | $4.19 | $5.05 | 1,192,000 | — | — |
| 1973-09-19 | $4.09 | $4.94 | 945,600 | — | — |
| 1973-09-18 | $3.97 | $4.79 | 644,800 | — | — |
| 1973-09-17 | $3.89 | $4.70 | 462,400 | — | — |
| 1973-09-14 | $3.83 | $4.62 | 2,065,600 | — | — |
| 1973-09-13 | $3.81 | $4.60 | 641,600 | — | — |
| 1973-09-12 | $3.87 | $4.67 | 585,600 | — | — |
| 1973-09-11 | $3.89 | $4.70 | 438,400 | — | — |
| 1973-09-10 | $3.93 | $4.74 | 524,800 | — | — |
| 1973-09-07 | $3.92 | $4.73 | 1,470,400 | — | — |
| 1973-09-06 | $3.98 | $4.81 | 395,200 | — | — |
| 1973-09-05 | $3.99 | $4.82 | 2,172,800 | — | — |
| 1973-09-04 | $4.02 | $4.85 | 409,600 | — | — |
| 1973-08-31 | $4.08 | $4.92 | 640,000 | — | — |
| 1973-08-30 | $4.10 | $4.95 | 414,400 | — | — |
| 1973-08-29 | $4.14 | $5.00 | 724,800 | — | — |
| 1973-08-28 | $3.95 | $4.77 | 428,800 | — | — |
| 1973-08-27 | $3.91 | $4.72 | 201,600 | — | — |
| 1973-08-24 | $3.94 | $4.75 | 422,400 | — | — |
| 1973-08-23 | $3.93 | $4.74 | 377,600 | — | — |
| 1973-08-22 | $3.89 | $4.70 | 491,200 | — | — |
| 1973-08-21 | $3.86 | $4.66 | 822,400 | — | — |
| 1973-08-20 | $4.03 | $4.86 | 216,000 | — | — |
| 1973-08-17 | $4.06 | $4.90 | 368,000 | — | — |
| 1973-08-16 | $4.08 | $4.92 | 326,400 | — | — |
| 1973-08-15 | $4.06 | $4.90 | 595,200 | — | — |
| 1973-08-14 | $4.06 | $4.90 | 712,000 | — | — |
| 1973-08-13 | $4.19 | $5.05 | 548,800 | — | — |
| 1973-08-10 | $4.27 | $5.16 | 342,400 | — | — |
| 1973-08-09 | $4.31 | $5.20 | 292,800 | — | — |
| 1973-08-08 | $4.36 | $5.26 | 281,600 | — | — |
| 1973-08-07 | $4.42 | $5.34 | 484,800 | — | — |
| 1973-08-06 | $4.43 | $5.35 | 340,800 | — | — |
| 1973-08-03 | $4.34 | $5.19 | 859,200 | — | — |
| 1973-08-02 | $4.34 | $5.18 | 820,800 | — | — |
| 1973-08-01 | $4.46 | $5.33 | 459,200 | — | — |
| 1973-07-31 | $4.52 | $5.40 | 532,800 | — | — |
| 1973-07-30 | $4.59 | $5.47 | 531,200 | — | — |
| 1973-07-27 | $4.63 | $5.52 | 515,200 | — | — |
| 1973-07-26 | $4.66 | $5.56 | 1,192,000 | — | — |
| 1973-07-25 | $4.66 | $5.56 | 1,734,400 | — | — |
| 1973-07-24 | $4.45 | $5.31 | 494,400 | — | — |
| 1973-07-23 | $4.38 | $5.22 | 440,000 | — | — |
| 1973-07-20 | $4.31 | $5.15 | 392,000 | — | — |
| 1973-07-19 | $4.31 | $5.15 | 668,800 | — | — |
| 1973-07-18 | $4.29 | $5.12 | 539,200 | — | — |
| 1973-07-17 | $4.36 | $5.20 | 1,145,600 | — | — |
| 1973-07-16 | $4.34 | $5.19 | 3,004,800 | — | — |
| 1973-07-13 | $4.31 | $5.15 | 611,200 | — | — |
| 1973-07-12 | $4.59 | $5.47 | 851,200 | — | — |
| 1973-07-11 | $4.66 | $5.57 | 512,000 | — | — |
| 1973-07-10 | $4.71 | $5.62 | 430,400 | — | — |
| 1973-07-09 | $4.77 | $5.69 | 483,200 | — | — |
| 1973-07-06 | $4.83 | $5.76 | 265,600 | — | — |
| 1973-07-05 | $4.80 | $5.73 | 188,800 | — | — |
| 1973-07-03 | $4.78 | $5.71 | 206,400 | — | — |
| 1973-07-02 | $4.79 | $5.72 | 324,800 | — | — |
| 1973-06-29 | $4.81 | $5.74 | 548,800 | — | — |
| 1973-06-28 | $4.77 | $5.69 | 180,800 | — | — |
| 1973-06-27 | $4.66 | $5.56 | 268,800 | — | — |
| 1973-06-26 | $4.62 | $5.51 | 379,200 | — | — |
| 1973-06-25 | $4.57 | $5.46 | 174,400 | — | — |
| 1973-06-22 | $4.59 | $5.47 | 433,600 | — | — |
| 1973-06-21 | $4.56 | $5.45 | 443,200 | — | — |
| 1973-06-20 | $4.62 | $5.51 | 288,000 | — | — |
| 1973-06-19 | $4.69 | $5.60 | 392,000 | — | — |
| 1973-06-18 | $4.66 | $5.56 | 496,000 | — | — |
| 1973-06-15 | $4.66 | $5.56 | 321,600 | — | — |
| 1973-06-14 | $4.77 | $5.70 | 718,400 | — | — |
| 1973-06-13 | $4.86 | $5.80 | 539,200 | — | — |
| 1973-06-12 | $4.97 | $5.93 | 505,600 | — | — |
| 1973-06-11 | $4.91 | $5.87 | 448,000 | — | — |
| 1973-06-08 | $4.91 | $5.86 | 497,600 | — | — |
| 1973-06-07 | $4.73 | $5.65 | 515,200 | — | — |
| 1973-06-06 | $4.60 | $5.49 | 478,400 | — | — |
| 1973-06-05 | $4.65 | $5.55 | 385,600 | — | — |
| 1973-06-04 | $4.60 | $5.49 | 251,200 | — | — |
| 1973-06-01 | $4.67 | $5.58 | 187,200 | — | — |
| 1973-05-31 | $4.70 | $5.61 | 380,800 | — | — |
| 1973-05-30 | $4.66 | $5.56 | 348,800 | — | — |
| 1973-05-29 | $4.78 | $5.71 | 192,000 | — | — |
| 1973-05-25 | $4.82 | $5.75 | 459,200 | — | — |
| 1973-05-24 | $4.77 | $5.69 | 752,000 | — | — |
| 1973-05-23 | $4.58 | $5.47 | 334,400 | — | — |
| 1973-05-22 | $4.60 | $5.49 | 508,800 | — | — |
| 1973-05-21 | $4.58 | $5.47 | 665,600 | — | — |
| 1973-05-18 | $4.64 | $5.54 | 515,200 | — | — |
| 1973-05-17 | $4.72 | $5.63 | 177,600 | — | — |
| 1973-05-16 | $4.78 | $5.71 | 332,800 | — | — |
| 1973-05-15 | $4.77 | $5.69 | 1,593,600 | — | — |
| 1973-05-14 | $4.79 | $5.72 | 710,400 | — | — |
| 1973-05-11 | $4.88 | $5.82 | 1,000,000 | — | — |
| 1973-05-10 | $4.93 | $5.88 | 1,614,400 | — | — |
| 1973-05-09 | $5.06 | $6.04 | 1,372,800 | — | — |
| 1973-05-08 | $5.28 | $6.30 | 883,200 | — | — |
| 1973-05-07 | $5.42 | $6.47 | 648,000 | — | — |
| 1973-05-04 | $5.38 | $6.42 | 552,000 | — | — |
| 1973-05-03 | $5.33 | $6.30 | 656,000 | — | — |
| 1973-05-02 | $5.25 | $6.21 | 465,600 | — | — |
| 1973-05-01 | $5.28 | $6.25 | 1,006,400 | — | — |
| 1973-04-30 | $5.36 | $6.34 | 712,000 | — | — |
| 1973-04-27 | $5.34 | $6.32 | 376,000 | — | — |
| 1973-04-26 | $5.44 | $6.43 | 524,800 | — | — |
| 1973-04-25 | $5.46 | $6.46 | 425,600 | — | — |
| 1973-04-24 | $5.45 | $6.45 | 507,200 | — | — |
| 1973-04-23 | $5.44 | $6.43 | 475,200 | — | — |
| 1973-04-19 | $5.47 | $6.47 | 544,000 | — | — |
| 1973-04-18 | $5.45 | $6.44 | 900,800 | — | — |
| 1973-04-17 | $5.40 | $6.39 | 310,400 | — | — |
| 1973-04-16 | $5.38 | $6.36 | 664,000 | — | — |
| 1973-04-13 | $5.43 | $6.42 | 585,600 | — | — |
| 1973-04-12 | $5.47 | $6.47 | 844,800 | — | — |
| 1973-04-11 | $5.48 | $6.48 | 555,200 | — | — |
| 1973-04-10 | $5.35 | $6.33 | 1,246,400 | — | — |
| 1973-04-09 | $5.30 | $6.28 | 465,600 | — | — |
| 1973-04-06 | $5.16 | $6.10 | 182,400 | — | — |
| 1973-04-05 | $5.09 | $6.03 | 360,000 | — | — |
| 1973-04-04 | $5.09 | $6.03 | 350,400 | — | — |
| 1973-04-03 | $5.07 | $6.00 | 601,600 | — | — |
| 1973-04-02 | $5.16 | $6.11 | 296,000 | — | — |
| 1973-03-30 | $5.27 | $6.24 | 451,200 | — | — |
| 1973-03-29 | $5.27 | $6.24 | 796,800 | — | — |
| 1973-03-28 | $5.19 | $6.14 | 360,000 | — | — |
| 1973-03-27 | $5.15 | $6.09 | 588,800 | — | — |
| 1973-03-26 | $5.09 | $6.03 | 558,400 | — | — |
| 1973-03-23 | $4.96 | $5.87 | 603,200 | — | — |
| 1973-03-22 | $4.97 | $5.88 | 659,200 | — | — |
| 1973-03-21 | $4.98 | $5.90 | 670,400 | — | — |
| 1973-03-20 | $5.00 | $5.92 | 427,200 | — | — |
| 1973-03-19 | $5.08 | $6.01 | 376,000 | — | — |
| 1973-03-16 | $5.16 | $6.10 | 366,400 | — | — |
| 1973-03-15 | $5.22 | $6.18 | 443,200 | — | — |
| 1973-03-14 | $5.24 | $6.20 | 436,800 | — | — |
| 1973-03-13 | $5.19 | $6.14 | 824,000 | — | — |
| 1973-03-12 | $5.00 | $5.92 | 254,400 | — | — |
| 1973-03-09 | $5.00 | $5.92 | 364,800 | — | — |
| 1973-03-08 | $5.05 | $5.97 | 688,000 | — | — |
| 1973-03-07 | $5.05 | $5.97 | 1,523,200 | — | — |
| 1973-03-06 | $5.02 | $5.93 | 268,800 | — | — |
| 1973-03-05 | $4.94 | $5.84 | 289,600 | — | — |
| 1973-03-02 | $4.94 | $5.84 | 593,600 | — | — |
| 1973-03-01 | $4.73 | $5.60 | 833,600 | — | — |
| 1973-02-28 | $4.77 | $5.64 | 913,600 | — | — |
| 1973-02-27 | $4.69 | $5.55 | 750,400 | — | — |
| 1973-02-26 | $4.77 | $5.64 | 1,036,800 | — | — |
| 1973-02-23 | $4.81 | $5.69 | 896,000 | — | — |
| 1973-02-22 | $5.01 | $5.93 | 694,400 | — | — |
| 1973-02-21 | $5.07 | $6.00 | 608,000 | — | — |
| 1973-02-20 | $5.09 | $6.03 | 427,200 | — | — |
| 1973-02-16 | $5.01 | $5.93 | 595,200 | — | — |
| 1973-02-15 | $4.92 | $5.82 | 1,385,600 | — | — |
| 1973-02-14 | $4.97 | $5.88 | 1,736,000 | — | — |
| 1973-02-13 | $5.09 | $6.03 | 1,516,800 | — | — |
| 1973-02-12 | $5.31 | $6.29 | 712,000 | — | — |
| 1973-02-09 | $5.26 | $6.22 | 1,193,600 | — | — |
| 1973-02-08 | $5.14 | $6.08 | 2,736,000 | — | — |
| 1973-02-07 | $5.16 | $6.10 | 1,384,000 | — | — |
| 1973-02-06 | $5.43 | $6.42 | 779,200 | — | — |
| 1973-02-05 | $5.46 | $6.46 | 568,000 | — | — |
| 1973-02-02 | $5.48 | $6.43 | 1,236,800 | — | — |
| 1973-02-01 | $5.47 | $6.42 | 992,000 | — | — |
| 1973-01-31 | $5.56 | $6.53 | 835,200 | — | — |
| 1973-01-30 | $5.42 | $6.36 | 651,200 | — | — |
| 1973-01-29 | $5.39 | $6.32 | 812,800 | — | — |
| 1973-01-26 | $5.38 | $6.31 | 936,000 | — | — |
| 1973-01-24 | $5.39 | $6.32 | 848,000 | — | — |
| 1973-01-23 | $5.41 | $6.34 | 1,052,800 | — | — |
| 1973-01-22 | $5.45 | $6.40 | 1,182,400 | — | — |
| 1973-01-19 | $5.35 | $6.28 | 430,400 | — | — |
| 1973-01-18 | $5.32 | $6.24 | 604,800 | — | — |
| 1973-01-17 | $5.30 | $6.21 | 515,200 | — | — |
| 1973-01-16 | $5.31 | $6.23 | 728,000 | — | — |
| 1973-01-15 | $5.29 | $6.20 | 716,800 | — | — |
| 1973-01-12 | $5.30 | $6.21 | 686,400 | — | — |
| 1973-01-11 | $5.27 | $6.19 | 1,302,400 | — | — |
| 1973-01-10 | $5.20 | $6.09 | 376,000 | — | — |
| 1973-01-09 | $5.17 | $6.07 | 803,200 | — | — |
| 1973-01-08 | $5.19 | $6.09 | 616,000 | — | — |
| 1973-01-05 | $5.16 | $6.06 | 867,200 | — | — |
| 1973-01-04 | $5.07 | $5.95 | 433,600 | — | — |
| 1973-01-03 | $5.09 | $5.98 | 1,190,400 | — | — |
| 1973-01-02 | $5.01 | $5.87 | 579,200 | — | — |