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
- 1972-06-01 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 | $10.07 | $10.22 | 257,930 | — | — |
| 1972-12-27 | $10.00 | $10.14 | 255,915 | — | — |
| 1972-12-26 | $9.97 | $10.12 | 94,709 | — | — |
| 1972-12-22 | $10.02 | $10.17 | 221,659 | — | — |
| 1972-12-21 | $10.05 | $10.15 | 232,742 | — | — |
| 1972-12-20 | $10.07 | $10.17 | 242,817 | — | — |
| 1972-12-19 | $10.00 | $10.10 | 226,696 | — | — |
| 1972-12-18 | $10.17 | $10.27 | 118,890 | — | — |
| 1972-12-15 | $10.35 | $10.45 | 263,975 | — | — |
| 1972-12-14 | $10.37 | $10.47 | 223,674 | — | — |
| 1972-12-13 | $10.20 | $10.30 | 93,701 | — | — |
| 1972-12-12 | $10.32 | $10.42 | 166,244 | — | — |
| 1972-12-11 | $10.17 | $10.27 | 58,437 | — | — |
| 1972-12-08 | $10.10 | $10.20 | 33,249 | — | — |
| 1972-12-07 | $10.07 | $10.17 | 154,153 | — | — |
| 1972-12-06 | $10.07 | $10.17 | 200,500 | — | — |
| 1972-12-05 | $10.07 | $10.17 | 201,508 | — | — |
| 1972-12-04 | $10.10 | $10.20 | 93,701 | — | — |
| 1972-12-01 | $10.10 | $10.20 | 110,829 | — | — |
| 1972-11-30 | $10.05 | $10.15 | 155,161 | — | — |
| 1972-11-29 | $10.27 | $10.37 | 120,905 | — | — |
| 1972-11-28 | $10.36 | $10.46 | 250,877 | — | — |
| 1972-11-27 | $10.40 | $10.50 | 191,432 | — | — |
| 1972-11-24 | $10.37 | $10.47 | 63,475 | — | — |
| 1972-11-22 | $10.33 | $10.44 | 101,761 | — | — |
| 1972-11-21 | $10.45 | $10.55 | 274,051 | — | — |
| 1972-11-20 | $10.37 | $10.47 | 149,116 | — | — |
| 1972-11-17 | $10.47 | $10.57 | 914,846 | — | — |
| 1972-11-16 | $10.42 | $10.52 | 426,189 | — | — |
| 1972-11-15 | $10.00 | $10.10 | 197,478 | — | — |
| 1972-11-14 | $9.90 | $10.00 | 100,754 | — | — |
| 1972-11-13 | $9.97 | $10.07 | 135,010 | — | — |
| 1972-11-10 | $9.95 | $10.05 | 161,206 | — | — |
| 1972-11-09 | $9.94 | $10.03 | 145,086 | — | — |
| 1972-11-08 | $9.89 | $9.98 | 269,013 | — | — |
| 1972-11-06 | $9.89 | $9.98 | 219,644 | — | — |
| 1972-11-03 | $9.88 | $9.97 | 242,817 | — | — |
| 1972-11-02 | $9.71 | $9.81 | 91,686 | — | — |
| 1972-11-01 | $9.60 | $9.70 | 75,565 | — | — |
| 1972-10-31 | $9.53 | $9.62 | 189,417 | — | — |
| 1972-10-30 | $9.49 | $9.58 | 146,093 | — | — |
| 1972-10-27 | $9.48 | $9.57 | 118,890 | — | — |
| 1972-10-26 | $9.45 | $9.55 | 305,284 | — | — |
| 1972-10-25 | $9.50 | $9.60 | 287,149 | — | — |
| 1972-10-24 | $9.45 | $9.55 | 74,558 | — | — |
| 1972-10-23 | $9.45 | $9.55 | 115,867 | — | — |
| 1972-10-20 | $9.38 | $9.47 | 194,455 | — | — |
| 1972-10-19 | $9.33 | $9.42 | 236,772 | — | — |
| 1972-10-18 | $9.27 | $9.36 | 195,463 | — | — |
| 1972-10-17 | $9.07 | $9.16 | 153,146 | — | — |
| 1972-10-16 | $9.06 | $9.15 | 48,362 | — | — |
| 1972-10-13 | $9.16 | $9.25 | 73,550 | — | — |
| 1972-10-12 | $9.23 | $9.32 | 49,369 | — | — |
| 1972-10-11 | $9.26 | $9.35 | 87,656 | — | — |
| 1972-10-10 | $9.29 | $9.38 | 44,332 | — | — |
| 1972-10-09 | $9.28 | $9.37 | 40,302 | — | — |
| 1972-10-06 | $9.27 | $9.36 | 120,905 | — | — |
| 1972-10-05 | $9.23 | $9.32 | 59,445 | — | — |
| 1972-10-04 | $9.38 | $9.47 | 77,581 | — | — |
| 1972-10-03 | $9.47 | $9.56 | 55,415 | — | — |
| 1972-10-02 | $9.47 | $9.56 | 70,528 | — | — |
| 1972-09-29 | $9.52 | $9.61 | 568,252 | — | — |
| 1972-09-28 | $9.38 | $9.47 | 171,282 | — | — |
| 1972-09-27 | $9.18 | $9.27 | 116,875 | — | — |
| 1972-09-26 | $9.11 | $9.20 | 122,920 | — | — |
| 1972-09-25 | $9.18 | $9.27 | 99,746 | — | — |
| 1972-09-22 | $9.23 | $9.28 | 293,194 | — | — |
| 1972-09-21 | $9.21 | $9.25 | 56,422 | — | — |
| 1972-09-20 | $9.23 | $9.28 | 99,746 | — | — |
| 1972-09-19 | $9.26 | $9.30 | 76,573 | — | — |
| 1972-09-18 | $9.35 | $9.40 | 78,588 | — | — |
| 1972-09-15 | $9.45 | $9.50 | 328,458 | — | — |
| 1972-09-14 | $9.62 | $9.66 | 34,256 | — | — |
| 1972-09-13 | $9.59 | $9.64 | 35,264 | — | — |
| 1972-09-12 | $9.54 | $9.59 | 32,241 | — | — |
| 1972-09-11 | $9.58 | $9.62 | 146,093 | — | — |
| 1972-09-08 | $9.65 | $9.70 | 33,249 | — | — |
| 1972-09-07 | $9.65 | $9.70 | 92,694 | — | — |
| 1972-09-06 | $9.64 | $9.69 | 130,980 | — | — |
| 1972-09-05 | $9.70 | $9.75 | 80,603 | — | — |
| 1972-09-01 | $9.78 | $9.82 | 56,422 | — | — |
| 1972-08-31 | $9.70 | $9.75 | 97,731 | — | — |
| 1972-08-30 | $9.69 | $9.74 | 96,724 | — | — |
| 1972-08-29 | $9.58 | $9.62 | 110,829 | — | — |
| 1972-08-28 | $9.53 | $9.57 | 124,935 | — | — |
| 1972-08-25 | $9.58 | $9.62 | 142,063 | — | — |
| 1972-08-24 | $9.53 | $9.57 | 84,633 | — | — |
| 1972-08-23 | $9.55 | $9.60 | 102,769 | — | — |
| 1972-08-22 | $9.64 | $9.69 | 91,686 | — | — |
| 1972-08-21 | $9.62 | $9.66 | 76,573 | — | — |
| 1972-08-18 | $9.58 | $9.62 | 89,671 | — | — |
| 1972-08-17 | $9.57 | $9.61 | 87,656 | — | — |
| 1972-08-16 | $9.53 | $9.57 | 94,709 | — | — |
| 1972-08-15 | $9.59 | $9.64 | 165,236 | — | — |
| 1972-08-14 | $9.58 | $9.62 | 181,357 | — | — |
| 1972-08-11 | $9.48 | $9.52 | 352,639 | — | — |
| 1972-08-10 | $9.17 | $9.21 | 405,031 | — | — |
| 1972-08-09 | $9.11 | $9.15 | 56,422 | — | — |
| 1972-08-08 | $9.17 | $9.21 | 106,799 | — | — |
| 1972-08-07 | $9.14 | $9.19 | 117,882 | — | — |
| 1972-08-04 | $9.19 | $9.24 | 78,588 | — | — |
| 1972-08-03 | $9.23 | $9.28 | 121,912 | — | — |
| 1972-08-02 | $9.12 | $9.16 | 152,138 | — | — |
| 1972-08-01 | $9.01 | $9.05 | 311,330 | — | — |
| 1972-07-31 | $8.90 | $8.94 | 104,784 | — | — |
| 1972-07-28 | $8.82 | $8.86 | 61,460 | — | — |
| 1972-07-27 | $8.81 | $8.85 | 77,581 | — | — |
| 1972-07-26 | $8.85 | $8.89 | 146,093 | — | — |
| 1972-07-25 | $8.83 | $8.88 | 320,397 | — | — |
| 1972-07-24 | $8.80 | $8.84 | 86,648 | — | — |
| 1972-07-21 | $8.76 | $8.80 | 62,467 | — | — |
| 1972-07-20 | $8.78 | $8.83 | 476,566 | — | — |
| 1972-07-19 | $8.86 | $8.90 | 69,520 | — | — |
| 1972-07-18 | $8.76 | $8.80 | 86,648 | — | — |
| 1972-07-17 | $8.67 | $8.71 | 115,867 | — | — |
| 1972-07-14 | $8.78 | $8.83 | 60,452 | — | — |
| 1972-07-13 | $8.83 | $8.88 | 74,558 | — | — |
| 1972-07-12 | $8.93 | $8.98 | 319,390 | — | — |
| 1972-07-11 | $9.04 | $9.09 | 55,415 | — | — |
| 1972-07-10 | $9.13 | $9.18 | 55,415 | — | — |
| 1972-07-07 | $9.12 | $9.16 | 152,138 | — | — |
| 1972-07-06 | $9.13 | $9.18 | 151,131 | — | — |
| 1972-07-05 | $9.03 | $9.08 | 46,347 | — | — |
| 1972-07-03 | $8.97 | $9.01 | 22,166 | — | — |
| 1972-06-30 | $8.96 | $9.00 | 256,922 | — | — |
| 1972-06-29 | $8.92 | $8.96 | 41,309 | — | — |
| 1972-06-28 | $8.98 | $9.03 | 192,440 | — | — |
| 1972-06-27 | $9.06 | $9.10 | 94,709 | — | — |
| 1972-06-26 | $9.03 | $9.08 | 59,445 | — | — |
| 1972-06-23 | $9.17 | $9.17 | 84,633 | — | — |
| 1972-06-22 | $9.19 | $9.19 | 58,437 | — | — |
| 1972-06-21 | $9.28 | $9.28 | 89,671 | — | — |
| 1972-06-20 | $9.19 | $9.19 | 45,339 | — | — |
| 1972-06-19 | $9.14 | $9.14 | 126,950 | — | — |
| 1972-06-16 | $9.19 | $9.19 | 43,324 | — | — |
| 1972-06-15 | $9.21 | $9.21 | 557,169 | — | — |
| 1972-06-14 | $9.18 | $9.18 | 134,003 | — | — |
| 1972-06-13 | $9.06 | $9.06 | 162,214 | — | — |
| 1972-06-12 | $8.93 | $8.93 | 145,086 | — | — |
| 1972-06-09 | $8.88 | $8.88 | 185,387 | — | — |
| 1972-06-08 | $8.93 | $8.93 | 261,960 | — | — |
| 1972-06-07 | $9.02 | $9.02 | 96,724 | — | — |
| 1972-06-06 | $9.18 | $9.18 | 61,460 | — | — |
| 1972-06-05 | $9.21 | $9.21 | 76,573 | — | — |
| 1972-06-02 | $9.23 | $9.23 | 181,357 | — | — |
| 1972-06-01 | $9.13 | $9.13 | 59,445 | — | — |