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 — 1973
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1973-12-31 | $11.41 | $11.79 | 91,686 | — | — |
| 1973-12-28 | $11.36 | $11.74 | 108,814 | — | — |
| 1973-12-27 | $11.56 | $11.94 | 339,037 | — | — |
| 1973-12-26 | $11.29 | $11.66 | 334,503 | — | — |
| 1973-12-24 | $10.82 | $11.18 | 102,265 | — | — |
| 1973-12-21 | $10.89 | $11.20 | 140,552 | — | — |
| 1973-12-20 | $10.92 | $11.23 | 196,974 | — | — |
| 1973-12-19 | $10.97 | $11.28 | 208,057 | — | — |
| 1973-12-18 | $10.97 | $11.28 | 101,761 | — | — |
| 1973-12-17 | $10.40 | $10.69 | 202,515 | — | — |
| 1973-12-14 | $10.45 | $10.74 | 229,719 | — | — |
| 1973-12-13 | $10.40 | $10.69 | 374,805 | — | — |
| 1973-12-12 | $10.45 | $10.74 | 395,459 | — | — |
| 1973-12-11 | $10.77 | $11.07 | 270,020 | — | — |
| 1973-12-10 | $10.77 | $11.07 | 139,040 | — | — |
| 1973-12-07 | $10.84 | $11.15 | 343,067 | — | — |
| 1973-12-06 | $10.82 | $11.12 | 220,147 | — | — |
| 1973-12-05 | $10.30 | $10.59 | 175,816 | — | — |
| 1973-12-04 | $10.40 | $10.69 | 157,680 | — | — |
| 1973-12-03 | $10.15 | $10.44 | 246,847 | — | — |
| 1973-11-30 | $10.37 | $10.66 | 274,554 | — | — |
| 1973-11-29 | $10.40 | $10.69 | 406,542 | — | — |
| 1973-11-28 | $10.07 | $10.36 | 250,877 | — | — |
| 1973-11-27 | $9.58 | $9.85 | 512,837 | — | — |
| 1973-11-26 | $9.55 | $9.82 | 312,337 | — | — |
| 1973-11-23 | $9.95 | $10.23 | 270,524 | — | — |
| 1973-11-21 | $10.47 | $10.77 | 720,894 | — | — |
| 1973-11-20 | $10.52 | $10.82 | 918,372 | — | — |
| 1973-11-19 | $10.92 | $11.23 | 340,044 | — | — |
| 1973-11-16 | $11.34 | $11.66 | 478,077 | — | — |
| 1973-11-15 | $10.99 | $11.30 | 484,123 | — | — |
| 1973-11-14 | $10.55 | $10.84 | 346,090 | — | — |
| 1973-11-13 | $10.99 | $11.30 | 331,984 | — | — |
| 1973-11-12 | $10.97 | $11.28 | 460,949 | — | — |
| 1973-11-09 | $11.09 | $11.40 | 656,412 | — | — |
| 1973-11-08 | $11.56 | $11.89 | 297,224 | — | — |
| 1973-11-07 | $11.36 | $11.69 | 468,002 | — | — |
| 1973-11-06 | $11.34 | $11.66 | 584,373 | — | — |
| 1973-11-05 | $11.22 | $11.53 | 652,885 | — | — |
| 1973-11-02 | $11.71 | $12.04 | 514,853 | — | — |
| 1973-11-01 | $12.01 | $12.35 | 330,473 | — | — |
| 1973-10-31 | $12.08 | $12.43 | 155,665 | — | — |
| 1973-10-30 | $12.38 | $12.73 | 348,609 | — | — |
| 1973-10-29 | $13.13 | $13.50 | 169,267 | — | — |
| 1973-10-26 | $13.42 | $13.80 | 284,630 | — | — |
| 1973-10-25 | $13.50 | $13.88 | 249,870 | — | — |
| 1973-10-24 | $12.75 | $13.11 | 163,725 | — | — |
| 1973-10-23 | $12.68 | $13.04 | 187,906 | — | — |
| 1973-10-22 | $12.68 | $13.04 | 111,837 | — | — |
| 1973-10-19 | $12.75 | $13.11 | 179,342 | — | — |
| 1973-10-18 | $12.83 | $13.19 | 72,039 | — | — |
| 1973-10-17 | $12.83 | $13.19 | 143,574 | — | — |
| 1973-10-16 | $12.78 | $13.14 | 209,568 | — | — |
| 1973-10-15 | $12.85 | $13.22 | 125,439 | — | — |
| 1973-10-12 | $13.08 | $13.45 | 305,284 | — | — |
| 1973-10-11 | $12.53 | $12.88 | 314,352 | — | — |
| 1973-10-10 | $12.60 | $12.96 | 249,366 | — | — |
| 1973-10-09 | $13.08 | $13.45 | 161,710 | — | — |
| 1973-10-08 | $13.20 | $13.57 | 430,723 | — | — |
| 1973-10-05 | $13.20 | $13.57 | 252,892 | — | — |
| 1973-10-04 | $12.18 | $12.53 | 225,689 | — | — |
| 1973-10-03 | $12.38 | $12.73 | 244,832 | — | — |
| 1973-10-02 | $11.94 | $12.27 | 213,095 | — | — |
| 1973-10-01 | $11.86 | $12.20 | 87,152 | — | — |
| 1973-09-28 | $11.79 | $12.12 | 83,122 | — | — |
| 1973-09-27 | $11.81 | $12.14 | 124,431 | — | — |
| 1973-09-26 | $11.66 | $11.99 | 190,929 | — | — |
| 1973-09-25 | $11.56 | $11.89 | 146,093 | — | — |
| 1973-09-24 | $11.56 | $11.89 | 191,432 | — | — |
| 1973-09-21 | $11.36 | $11.63 | 160,702 | — | — |
| 1973-09-20 | $11.29 | $11.56 | 205,538 | — | — |
| 1973-09-19 | $11.49 | $11.76 | 185,891 | — | — |
| 1973-09-18 | $11.34 | $11.61 | 93,197 | — | — |
| 1973-09-17 | $11.29 | $11.56 | 223,674 | — | — |
| 1973-09-14 | $11.09 | $11.36 | 129,469 | — | — |
| 1973-09-13 | $11.04 | $11.30 | 228,208 | — | — |
| 1973-09-12 | $11.09 | $11.36 | 157,176 | — | — |
| 1973-09-11 | $11.27 | $11.53 | 228,711 | — | — |
| 1973-09-10 | $11.12 | $11.38 | 60,956 | — | — |
| 1973-09-07 | $11.49 | $11.76 | 148,108 | — | — |
| 1973-09-06 | $11.66 | $11.94 | 166,748 | — | — |
| 1973-09-05 | $11.29 | $11.56 | 132,995 | — | — |
| 1973-09-04 | $11.27 | $11.53 | 162,214 | — | — |
| 1973-08-31 | $10.97 | $11.23 | 39,294 | — | — |
| 1973-08-30 | $11.09 | $11.36 | 122,416 | — | — |
| 1973-08-29 | $10.77 | $11.02 | 313,345 | — | — |
| 1973-08-28 | $10.55 | $10.80 | 101,761 | — | — |
| 1973-08-27 | $10.45 | $10.69 | 74,054 | — | — |
| 1973-08-24 | $10.47 | $10.72 | 102,265 | — | — |
| 1973-08-23 | $10.64 | $10.90 | 131,484 | — | — |
| 1973-08-22 | $10.60 | $10.85 | 86,648 | — | — |
| 1973-08-21 | $10.72 | $10.97 | 252,892 | — | — |
| 1973-08-20 | $10.64 | $10.90 | 53,400 | — | — |
| 1973-08-17 | $10.77 | $11.02 | 86,648 | — | — |
| 1973-08-16 | $10.97 | $11.23 | 156,672 | — | — |
| 1973-08-15 | $10.92 | $11.18 | 135,010 | — | — |
| 1973-08-14 | $10.99 | $11.25 | 75,565 | — | — |
| 1973-08-13 | $10.84 | $11.10 | 102,265 | — | — |
| 1973-08-10 | $10.77 | $11.02 | 58,437 | — | — |
| 1973-08-09 | $10.89 | $11.15 | 218,132 | — | — |
| 1973-08-08 | $10.69 | $10.95 | 92,694 | — | — |
| 1973-08-07 | $10.97 | $11.23 | 101,761 | — | — |
| 1973-08-06 | $10.99 | $11.25 | 135,514 | — | — |
| 1973-08-03 | $10.84 | $11.10 | 135,010 | — | — |
| 1973-08-02 | $10.77 | $11.02 | 221,155 | — | — |
| 1973-08-01 | $10.82 | $11.08 | 247,351 | — | — |
| 1973-07-31 | $10.89 | $11.15 | 90,175 | — | — |
| 1973-07-30 | $11.12 | $11.38 | 207,049 | — | — |
| 1973-07-27 | $11.41 | $11.69 | 300,750 | — | — |
| 1973-07-26 | $11.56 | $11.84 | 237,275 | — | — |
| 1973-07-25 | $10.99 | $11.25 | 210,576 | — | — |
| 1973-07-24 | $10.84 | $11.10 | 166,244 | — | — |
| 1973-07-23 | $10.97 | $11.23 | 248,358 | — | — |
| 1973-07-20 | $10.67 | $10.92 | 159,191 | — | — |
| 1973-07-19 | $10.55 | $10.80 | 258,938 | — | — |
| 1973-07-18 | $10.45 | $10.69 | 140,048 | — | — |
| 1973-07-17 | $10.60 | $10.85 | 145,589 | — | — |
| 1973-07-16 | $10.47 | $10.72 | 121,408 | — | — |
| 1973-07-13 | $10.27 | $10.52 | 44,835 | — | — |
| 1973-07-12 | $10.45 | $10.69 | 536,011 | — | — |
| 1973-07-11 | $10.60 | $10.85 | 298,735 | — | — |
| 1973-07-10 | $9.95 | $10.19 | 106,295 | — | — |
| 1973-07-09 | $9.73 | $9.96 | 137,025 | — | — |
| 1973-07-06 | $9.88 | $10.11 | 270,524 | — | — |
| 1973-07-05 | $9.93 | $10.16 | 143,574 | — | — |
| 1973-07-03 | $10.07 | $10.31 | 165,236 | — | — |
| 1973-07-02 | $10.17 | $10.42 | 86,145 | — | — |
| 1973-06-29 | $10.25 | $10.49 | 313,345 | — | — |
| 1973-06-28 | $10.30 | $10.54 | 238,787 | — | — |
| 1973-06-27 | $10.20 | $10.44 | 118,386 | — | — |
| 1973-06-26 | $10.22 | $10.47 | 229,215 | — | — |
| 1973-06-25 | $10.22 | $10.47 | 227,200 | — | — |
| 1973-06-22 | $10.32 | $10.52 | 317,879 | — | — |
| 1973-06-21 | $10.07 | $10.26 | 138,033 | — | — |
| 1973-06-20 | $10.10 | $10.29 | 186,395 | — | — |
| 1973-06-19 | $10.02 | $10.21 | 153,146 | — | — |
| 1973-06-18 | $10.02 | $10.21 | 130,476 | — | — |
| 1973-06-15 | $10.40 | $10.59 | 269,013 | — | — |
| 1973-06-14 | $10.89 | $11.10 | 237,779 | — | — |
| 1973-06-13 | $10.89 | $11.10 | 308,811 | — | — |
| 1973-06-12 | $10.77 | $10.97 | 228,208 | — | — |
| 1973-06-11 | $10.77 | $10.97 | 282,111 | — | — |
| 1973-06-08 | $10.55 | $10.74 | 201,508 | — | — |
| 1973-06-07 | $10.40 | $10.59 | 131,988 | — | — |
| 1973-06-06 | $10.02 | $10.21 | 114,859 | — | — |
| 1973-06-05 | $10.15 | $10.34 | 112,844 | — | — |
| 1973-06-04 | $9.63 | $9.81 | 129,973 | — | — |
| 1973-06-01 | $9.93 | $10.11 | 168,763 | — | — |
| 1973-05-31 | $9.65 | $9.83 | 192,440 | — | — |
| 1973-05-30 | $10.07 | $10.26 | 95,716 | — | — |
| 1973-05-29 | $10.22 | $10.42 | 99,746 | — | — |
| 1973-05-25 | $10.64 | $10.85 | 308,811 | — | — |
| 1973-05-24 | $10.67 | $10.87 | 209,064 | — | — |
| 1973-05-23 | $10.17 | $10.37 | 224,177 | — | — |
| 1973-05-22 | $10.27 | $10.47 | 259,441 | — | — |
| 1973-05-21 | $9.50 | $9.68 | 205,034 | — | — |
| 1973-05-18 | $9.50 | $9.68 | 240,802 | — | — |
| 1973-05-17 | $9.83 | $10.01 | 118,386 | — | — |
| 1973-05-16 | $9.95 | $10.14 | 171,282 | — | — |
| 1973-05-15 | $9.93 | $10.11 | 250,877 | — | — |
| 1973-05-14 | $10.00 | $10.19 | 202,515 | — | — |
| 1973-05-11 | $10.27 | $10.47 | 110,829 | — | — |
| 1973-05-10 | $10.30 | $10.49 | 179,846 | — | — |
| 1973-05-09 | $10.68 | $10.88 | 158,184 | — | — |
| 1973-05-08 | $10.82 | $11.02 | 216,621 | — | — |
| 1973-05-07 | $10.82 | $11.02 | 276,066 | — | — |
| 1973-05-04 | $10.53 | $10.73 | 211,583 | — | — |
| 1973-05-03 | $10.55 | $10.74 | 376,820 | — | — |
| 1973-05-02 | $10.45 | $10.64 | 237,779 | — | — |
| 1973-05-01 | $10.20 | $10.39 | 124,935 | — | — |
| 1973-04-30 | $10.05 | $10.24 | 134,003 | — | — |
| 1973-04-27 | $10.09 | $10.28 | 143,071 | — | — |
| 1973-04-26 | $10.25 | $10.44 | 337,526 | — | — |
| 1973-04-25 | $10.37 | $10.57 | 106,799 | — | — |
| 1973-04-24 | $10.43 | $10.63 | 275,058 | — | — |
| 1973-04-23 | $10.62 | $10.82 | 116,875 | — | — |
| 1973-04-19 | $10.63 | $10.83 | 145,086 | — | — |
| 1973-04-18 | $10.47 | $10.67 | 144,078 | — | — |
| 1973-04-17 | $10.38 | $10.58 | 139,040 | — | — |
| 1973-04-16 | $10.36 | $10.55 | 63,475 | — | — |
| 1973-04-13 | $10.38 | $10.58 | 96,724 | — | — |
| 1973-04-12 | $10.42 | $10.62 | 385,887 | — | — |
| 1973-04-11 | $10.42 | $10.62 | 163,221 | — | — |
| 1973-04-10 | $10.43 | $10.63 | 197,478 | — | — |
| 1973-04-09 | $10.22 | $10.42 | 124,935 | — | — |
| 1973-04-06 | $10.00 | $10.19 | 192,440 | — | — |
| 1973-04-05 | $9.91 | $10.10 | 140,048 | — | — |
| 1973-04-04 | $9.96 | $10.15 | 88,663 | — | — |
| 1973-04-03 | $10.06 | $10.25 | 142,063 | — | — |
| 1973-04-02 | $10.24 | $10.43 | 96,724 | — | — |
| 1973-03-30 | $10.40 | $10.59 | 329,465 | — | — |
| 1973-03-29 | $10.38 | $10.58 | 67,505 | — | — |
| 1973-03-28 | $10.22 | $10.42 | 119,897 | — | — |
| 1973-03-27 | $10.17 | $10.37 | 86,648 | — | — |
| 1973-03-26 | $10.02 | $10.21 | 277,073 | — | — |
| 1973-03-23 | $9.99 | $10.13 | 369,767 | — | — |
| 1973-03-22 | $10.01 | $10.16 | 375,812 | — | — |
| 1973-03-21 | $10.22 | $10.37 | 81,611 | — | — |
| 1973-03-20 | $10.06 | $10.21 | 234,757 | — | — |
| 1973-03-19 | $10.01 | $10.16 | 147,101 | — | — |
| 1973-03-16 | $10.26 | $10.41 | 178,334 | — | — |
| 1973-03-15 | $10.30 | $10.44 | 246,847 | — | — |
| 1973-03-14 | $10.32 | $10.47 | 250,877 | — | — |
| 1973-03-13 | $10.28 | $10.43 | 381,857 | — | — |
| 1973-03-12 | $10.28 | $10.43 | 237,779 | — | — |
| 1973-03-09 | $10.33 | $10.48 | 134,003 | — | — |
| 1973-03-08 | $10.42 | $10.57 | 418,129 | — | — |
| 1973-03-07 | $10.38 | $10.53 | 300,247 | — | — |
| 1973-03-06 | $10.33 | $10.48 | 233,749 | — | — |
| 1973-03-05 | $10.20 | $10.34 | 176,319 | — | — |
| 1973-03-02 | $10.17 | $10.32 | 186,395 | — | — |
| 1973-03-01 | $10.05 | $10.19 | 369,767 | — | — |
| 1973-02-28 | $10.10 | $10.24 | 328,458 | — | — |
| 1973-02-27 | $10.07 | $10.22 | 152,138 | — | — |
| 1973-02-26 | $10.32 | $10.47 | 128,965 | — | — |
| 1973-02-23 | $10.42 | $10.57 | 104,784 | — | — |
| 1973-02-22 | $10.45 | $10.60 | 69,520 | — | — |
| 1973-02-21 | $10.37 | $10.52 | 68,513 | — | — |
| 1973-02-20 | $10.33 | $10.48 | 97,731 | — | — |
| 1973-02-16 | $10.30 | $10.44 | 184,380 | — | — |
| 1973-02-15 | $10.33 | $10.48 | 173,297 | — | — |
| 1973-02-14 | $10.48 | $10.63 | 221,659 | — | — |
| 1973-02-13 | $10.60 | $10.75 | 542,056 | — | — |
| 1973-02-12 | $10.40 | $10.55 | 180,350 | — | — |
| 1973-02-09 | $10.17 | $10.32 | 361,707 | — | — |
| 1973-02-08 | $9.85 | $9.99 | 88,663 | — | — |
| 1973-02-07 | $9.84 | $9.98 | 192,440 | — | — |
| 1973-02-06 | $9.83 | $9.97 | 101,761 | — | — |
| 1973-02-05 | $9.76 | $9.90 | 171,282 | — | — |
| 1973-02-02 | $9.76 | $9.90 | 117,882 | — | — |
| 1973-02-01 | $9.65 | $9.79 | 209,568 | — | — |
| 1973-01-31 | $9.66 | $9.80 | 162,214 | — | — |
| 1973-01-30 | $9.78 | $9.92 | 348,609 | — | — |
| 1973-01-29 | $9.78 | $9.92 | 118,890 | — | — |
| 1973-01-26 | $9.81 | $9.95 | 238,787 | — | — |
| 1973-01-24 | $9.84 | $9.98 | 264,983 | — | — |
| 1973-01-23 | $10.02 | $10.17 | 370,774 | — | — |
| 1973-01-22 | $10.12 | $10.27 | 221,659 | — | — |
| 1973-01-19 | $10.27 | $10.42 | 125,942 | — | — |
| 1973-01-18 | $10.31 | $10.46 | 411,076 | — | — |
| 1973-01-17 | $10.36 | $10.51 | 114,859 | — | — |
| 1973-01-16 | $10.10 | $10.24 | 92,694 | — | — |
| 1973-01-15 | $10.09 | $10.23 | 228,711 | — | — |
| 1973-01-12 | $10.17 | $10.32 | 203,523 | — | — |
| 1973-01-11 | $10.19 | $10.33 | 166,244 | — | — |
| 1973-01-10 | $10.27 | $10.42 | 122,920 | — | — |
| 1973-01-09 | $10.40 | $10.55 | 95,716 | — | — |
| 1973-01-08 | $10.42 | $10.57 | 152,138 | — | — |
| 1973-01-05 | $10.35 | $10.49 | 150,123 | — | — |
| 1973-01-04 | $10.45 | $10.60 | 206,546 | — | — |
| 1973-01-03 | $10.52 | $10.67 | 279,088 | — | — |
| 1973-01-02 | $10.14 | $10.28 | 197,478 | — | — |