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 | $4.21 | $4.39 | 560,400 | — | — |
| 1973-12-28 | $4.28 | $4.46 | 279,600 | — | — |
| 1973-12-27 | $4.35 | $4.54 | 986,400 | — | — |
| 1973-12-26 | $4.45 | $4.64 | 488,400 | — | — |
| 1973-12-24 | $4.27 | $4.45 | 297,600 | — | — |
| 1973-12-21 | $4.33 | $4.52 | 174,000 | — | — |
| 1973-12-20 | $4.33 | $4.52 | 313,200 | — | — |
| 1973-12-19 | $4.23 | $4.41 | 406,800 | — | — |
| 1973-12-18 | $4.22 | $4.40 | 447,600 | — | — |
| 1973-12-17 | $4.14 | $4.31 | 252,000 | — | — |
| 1973-12-14 | $4.13 | $4.30 | 313,200 | — | — |
| 1973-12-13 | $4.07 | $4.25 | 423,600 | — | — |
| 1973-12-12 | $4.16 | $4.33 | 462,000 | — | — |
| 1973-12-11 | $4.22 | $4.40 | 711,600 | — | — |
| 1973-12-10 | $4.48 | $4.67 | 865,200 | — | — |
| 1973-12-07 | $4.34 | $4.53 | 904,800 | — | — |
| 1973-12-06 | $4.22 | $4.40 | 682,800 | — | — |
| 1973-12-05 | $3.94 | $4.10 | 436,800 | — | — |
| 1973-12-04 | $3.92 | $4.08 | 404,400 | — | — |
| 1973-12-03 | $4.02 | $4.19 | 786,000 | — | — |
| 1973-11-30 | $4.14 | $4.31 | 277,200 | — | — |
| 1973-11-29 | $4.41 | $4.59 | 714,000 | — | — |
| 1973-11-28 | $4.32 | $4.51 | 613,200 | — | — |
| 1973-11-27 | $4.17 | $4.34 | 848,400 | — | — |
| 1973-11-26 | $4.40 | $4.58 | 609,600 | — | — |
| 1973-11-23 | $4.56 | $4.73 | 538,800 | — | — |
| 1973-11-21 | $4.51 | $4.67 | 616,800 | — | — |
| 1973-11-20 | $4.33 | $4.49 | 981,600 | — | — |
| 1973-11-19 | $4.33 | $4.49 | 650,400 | — | — |
| 1973-11-16 | $4.52 | $4.68 | 915,600 | — | — |
| 1973-11-15 | $4.35 | $4.51 | 868,800 | — | — |
| 1973-11-14 | $4.31 | $4.47 | 1,047,600 | — | — |
| 1973-11-13 | $4.47 | $4.63 | 969,600 | — | — |
| 1973-11-12 | $4.31 | $4.47 | 2,688,000 | — | — |
| 1973-11-09 | $4.72 | $4.89 | 573,600 | — | — |
| 1973-11-08 | $4.81 | $4.98 | 993,600 | — | — |
| 1973-11-07 | $4.71 | $4.88 | 630,000 | — | — |
| 1973-11-06 | $4.58 | $4.75 | 570,000 | — | — |
| 1973-11-05 | $4.57 | $4.74 | 1,095,600 | — | — |
| 1973-11-02 | $4.65 | $4.81 | 1,645,200 | — | — |
| 1973-11-01 | $4.76 | $4.93 | 1,897,200 | — | — |
| 1973-10-31 | $4.61 | $4.78 | 1,868,400 | — | — |
| 1973-10-30 | $4.93 | $5.10 | 2,596,800 | — | — |
| 1973-10-29 | $5.25 | $5.44 | 1,137,600 | — | — |
| 1973-10-26 | $5.27 | $5.46 | 518,400 | — | — |
| 1973-10-25 | $5.31 | $5.50 | 440,400 | — | — |
| 1973-10-24 | $5.38 | $5.57 | 642,000 | — | — |
| 1973-10-23 | $5.30 | $5.49 | 516,000 | — | — |
| 1973-10-22 | $5.23 | $5.42 | 417,600 | — | — |
| 1973-10-19 | $5.32 | $5.51 | 387,600 | — | — |
| 1973-10-18 | $5.38 | $5.57 | 1,338,000 | — | — |
| 1973-10-17 | $5.40 | $5.59 | 664,800 | — | — |
| 1973-10-16 | $5.21 | $5.39 | 715,200 | — | — |
| 1973-10-15 | $5.24 | $5.43 | 457,200 | — | — |
| 1973-10-12 | $5.38 | $5.57 | 548,400 | — | — |
| 1973-10-11 | $5.36 | $5.56 | 988,800 | — | — |
| 1973-10-10 | $5.21 | $5.39 | 1,124,400 | — | — |
| 1973-10-09 | $5.40 | $5.59 | 1,179,600 | — | — |
| 1973-10-08 | $5.44 | $5.63 | 740,400 | — | — |
| 1973-10-05 | $5.38 | $5.57 | 873,600 | — | — |
| 1973-10-04 | $5.35 | $5.55 | 1,170,000 | — | — |
| 1973-10-03 | $5.22 | $5.41 | 1,423,200 | — | — |
| 1973-10-02 | $4.99 | $5.17 | 945,600 | — | — |
| 1973-10-01 | $4.91 | $5.08 | 470,400 | — | — |
| 1973-09-28 | $4.94 | $5.11 | 633,600 | — | — |
| 1973-09-27 | $4.90 | $5.07 | 859,200 | — | — |
| 1973-09-26 | $4.90 | $5.07 | 595,200 | — | — |
| 1973-09-25 | $4.88 | $5.05 | 898,800 | — | — |
| 1973-09-24 | $4.96 | $5.14 | 632,400 | — | — |
| 1973-09-21 | $4.99 | $5.17 | 808,800 | — | — |
| 1973-09-20 | $4.83 | $5.01 | 922,800 | — | — |
| 1973-09-19 | $4.96 | $5.14 | 1,191,600 | — | — |
| 1973-09-18 | $4.79 | $4.96 | 844,800 | — | — |
| 1973-09-17 | $4.69 | $4.86 | 482,400 | — | — |
| 1973-09-14 | $4.60 | $4.77 | 514,800 | — | — |
| 1973-09-13 | $4.61 | $4.78 | 364,800 | — | — |
| 1973-09-12 | $4.61 | $4.78 | 442,800 | — | — |
| 1973-09-11 | $4.65 | $4.81 | 727,200 | — | — |
| 1973-09-10 | $4.67 | $4.83 | 516,000 | — | — |
| 1973-09-07 | $4.69 | $4.86 | 699,600 | — | — |
| 1973-09-06 | $4.67 | $4.83 | 912,000 | — | — |
| 1973-09-05 | $4.63 | $4.79 | 895,200 | — | — |
| 1973-09-04 | $4.63 | $4.79 | 741,600 | — | — |
| 1973-08-31 | $4.63 | $4.79 | 906,000 | — | — |
| 1973-08-30 | $4.58 | $4.75 | 582,000 | — | — |
| 1973-08-29 | $4.67 | $4.83 | 1,020,000 | — | — |
| 1973-08-28 | $4.59 | $4.76 | 921,600 | — | — |
| 1973-08-27 | $4.49 | $4.65 | 565,200 | — | — |
| 1973-08-24 | $4.40 | $4.51 | 472,800 | — | — |
| 1973-08-23 | $4.38 | $4.49 | 994,800 | — | — |
| 1973-08-22 | $4.25 | $4.36 | 949,200 | — | — |
| 1973-08-21 | $4.29 | $4.40 | 856,800 | — | — |
| 1973-08-20 | $4.36 | $4.48 | 948,000 | — | — |
| 1973-08-17 | $4.45 | $4.56 | 2,536,800 | — | — |
| 1973-08-16 | $4.31 | $4.42 | 1,420,800 | — | — |
| 1973-08-15 | $4.15 | $4.25 | 524,400 | — | — |
| 1973-08-14 | $4.06 | $4.17 | 811,200 | — | — |
| 1973-08-13 | $4.09 | $4.20 | 1,219,200 | — | — |
| 1973-08-10 | $4.10 | $4.21 | 994,800 | — | — |
| 1973-08-09 | $4.03 | $4.14 | 1,185,600 | — | — |
| 1973-08-08 | $3.96 | $4.06 | 466,800 | — | — |
| 1973-08-07 | $4.06 | $4.17 | 806,400 | — | — |
| 1973-08-06 | $4.08 | $4.19 | 637,200 | — | — |
| 1973-08-03 | $4.01 | $4.11 | 421,200 | — | — |
| 1973-08-02 | $3.93 | $4.03 | 406,800 | — | — |
| 1973-08-01 | $3.88 | $3.97 | 637,200 | — | — |
| 1973-07-31 | $3.99 | $4.09 | 636,000 | — | — |
| 1973-07-30 | $3.97 | $4.07 | 595,200 | — | — |
| 1973-07-27 | $4.00 | $4.10 | 927,600 | — | — |
| 1973-07-26 | $3.92 | $4.02 | 469,200 | — | — |
| 1973-07-25 | $3.93 | $4.03 | 1,768,800 | — | — |
| 1973-07-24 | $3.96 | $4.06 | 1,180,800 | — | — |
| 1973-07-23 | $3.81 | $3.91 | 1,706,400 | — | — |
| 1973-07-20 | $3.73 | $3.83 | 1,323,600 | — | — |
| 1973-07-19 | $3.68 | $3.77 | 1,461,600 | — | — |
| 1973-07-18 | $3.72 | $3.81 | 1,610,400 | — | — |
| 1973-07-17 | $3.61 | $3.71 | 1,272,000 | — | — |
| 1973-07-16 | $3.50 | $3.59 | 366,000 | — | — |
| 1973-07-13 | $3.41 | $3.49 | 218,400 | — | — |
| 1973-07-12 | $3.42 | $3.50 | 603,600 | — | — |
| 1973-07-11 | $3.35 | $3.44 | 614,400 | — | — |
| 1973-07-10 | $3.27 | $3.36 | 397,200 | — | — |
| 1973-07-09 | $3.16 | $3.24 | 290,400 | — | — |
| 1973-07-06 | $3.14 | $3.22 | 350,400 | — | — |
| 1973-07-05 | $3.19 | $3.27 | 129,600 | — | — |
| 1973-07-03 | $3.16 | $3.24 | 303,600 | — | — |
| 1973-07-02 | $3.21 | $3.29 | 129,600 | — | — |
| 1973-06-29 | $3.26 | $3.34 | 145,200 | — | — |
| 1973-06-28 | $3.26 | $3.34 | 254,400 | — | — |
| 1973-06-27 | $3.28 | $3.37 | 386,400 | — | — |
| 1973-06-26 | $3.26 | $3.34 | 196,800 | — | — |
| 1973-06-25 | $3.22 | $3.30 | 250,800 | — | — |
| 1973-06-22 | $3.26 | $3.34 | 1,399,200 | — | — |
| 1973-06-21 | $3.01 | $3.09 | 141,600 | — | — |
| 1973-06-20 | $3.07 | $3.15 | 212,400 | — | — |
| 1973-06-19 | $3.05 | $3.13 | 396,000 | — | — |
| 1973-06-18 | $3.13 | $3.21 | 517,200 | — | — |
| 1973-06-15 | $3.28 | $3.37 | 181,200 | — | — |
| 1973-06-14 | $3.31 | $3.40 | 243,600 | — | — |
| 1973-06-13 | $3.39 | $3.47 | 325,200 | — | — |
| 1973-06-12 | $3.42 | $3.50 | 243,600 | — | — |
| 1973-06-11 | $3.35 | $3.44 | 112,800 | — | — |
| 1973-06-08 | $3.39 | $3.47 | 324,000 | — | — |
| 1973-06-07 | $3.33 | $3.42 | 626,400 | — | — |
| 1973-06-06 | $3.30 | $3.39 | 674,400 | — | — |
| 1973-06-05 | $3.26 | $3.34 | 558,000 | — | — |
| 1973-06-04 | $3.21 | $3.29 | 354,000 | — | — |
| 1973-06-01 | $3.30 | $3.39 | 115,200 | — | — |
| 1973-05-31 | $3.26 | $3.34 | 206,400 | — | — |
| 1973-05-30 | $3.30 | $3.39 | 476,400 | — | — |
| 1973-05-29 | $3.48 | $3.57 | 174,000 | — | — |
| 1973-05-25 | $3.50 | $3.59 | 640,800 | — | — |
| 1973-05-24 | $3.61 | $3.68 | 679,200 | — | — |
| 1973-05-23 | $3.41 | $3.47 | 1,060,800 | — | — |
| 1973-05-22 | $3.21 | $3.27 | 412,800 | — | — |
| 1973-05-21 | $3.16 | $3.22 | 340,800 | — | — |
| 1973-05-18 | $3.21 | $3.27 | 319,200 | — | — |
| 1973-05-17 | $3.26 | $3.32 | 451,200 | — | — |
| 1973-05-16 | $3.26 | $3.32 | 717,600 | — | — |
| 1973-05-15 | $3.32 | $3.39 | 759,600 | — | — |
| 1973-05-14 | $3.30 | $3.37 | 325,200 | — | — |
| 1973-05-11 | $3.30 | $3.37 | 174,000 | — | — |
| 1973-05-10 | $3.30 | $3.37 | 367,200 | — | — |
| 1973-05-09 | $3.40 | $3.46 | 427,200 | — | — |
| 1973-05-08 | $3.50 | $3.57 | 487,200 | — | — |
| 1973-05-07 | $3.45 | $3.51 | 264,000 | — | — |
| 1973-05-04 | $3.46 | $3.53 | 1,129,200 | — | — |
| 1973-05-03 | $3.56 | $3.63 | 728,400 | — | — |
| 1973-05-02 | $3.24 | $3.30 | 933,600 | — | — |
| 1973-05-01 | $3.16 | $3.22 | 1,123,200 | — | — |
| 1973-04-30 | $3.13 | $3.19 | 535,200 | — | — |
| 1973-04-27 | $3.11 | $3.17 | 837,600 | — | — |
| 1973-04-26 | $3.22 | $3.28 | 640,800 | — | — |
| 1973-04-25 | $3.29 | $3.36 | 523,200 | — | — |
| 1973-04-24 | $3.44 | $3.50 | 813,600 | — | — |
| 1973-04-23 | $3.47 | $3.54 | 619,200 | — | — |
| 1973-04-19 | $3.65 | $3.72 | 516,000 | — | — |
| 1973-04-18 | $3.58 | $3.65 | 318,000 | — | — |
| 1973-04-17 | $3.53 | $3.60 | 403,200 | — | — |
| 1973-04-16 | $3.52 | $3.59 | 174,000 | — | — |
| 1973-04-13 | $3.61 | $3.68 | 264,000 | — | — |
| 1973-04-12 | $3.63 | $3.70 | 422,400 | — | — |
| 1973-04-11 | $3.66 | $3.73 | 460,800 | — | — |
| 1973-04-10 | $3.67 | $3.74 | 724,800 | — | — |
| 1973-04-09 | $3.59 | $3.66 | 480,000 | — | — |
| 1973-04-06 | $3.49 | $3.56 | 684,000 | — | — |
| 1973-04-05 | $3.43 | $3.49 | 517,200 | — | — |
| 1973-04-04 | $3.49 | $3.56 | 640,800 | — | — |
| 1973-04-03 | $3.50 | $3.57 | 766,800 | — | — |
| 1973-04-02 | $3.69 | $3.76 | 285,600 | — | — |
| 1973-03-30 | $3.68 | $3.75 | 363,600 | — | — |
| 1973-03-29 | $3.75 | $3.82 | 802,800 | — | — |
| 1973-03-28 | $3.74 | $3.81 | 330,000 | — | — |
| 1973-03-27 | $3.75 | $3.82 | 703,200 | — | — |
| 1973-03-26 | $3.69 | $3.76 | 561,600 | — | — |
| 1973-03-23 | $3.74 | $3.81 | 1,022,400 | — | — |
| 1973-03-22 | $3.71 | $3.78 | 1,044,000 | — | — |
| 1973-03-21 | $3.72 | $3.79 | 763,200 | — | — |
| 1973-03-20 | $3.74 | $3.81 | 336,000 | — | — |
| 1973-03-19 | $3.68 | $3.75 | 645,600 | — | — |
| 1973-03-16 | $3.79 | $3.87 | 504,000 | — | — |
| 1973-03-15 | $3.78 | $3.85 | 592,800 | — | — |
| 1973-03-14 | $3.88 | $3.95 | 678,000 | — | — |
| 1973-03-13 | $3.88 | $3.95 | 531,600 | — | — |
| 1973-03-12 | $3.95 | $4.02 | 616,800 | — | — |
| 1973-03-09 | $3.93 | $4.00 | 454,800 | — | — |
| 1973-03-08 | $3.96 | $4.04 | 944,400 | — | — |
| 1973-03-07 | $4.07 | $4.15 | 753,600 | — | — |
| 1973-03-06 | $4.10 | $4.18 | 1,114,800 | — | — |
| 1973-03-05 | $4.03 | $4.11 | 1,130,400 | — | — |
| 1973-03-02 | $3.99 | $4.07 | 895,200 | — | — |
| 1973-03-01 | $3.86 | $3.94 | 650,400 | — | — |
| 1973-02-28 | $3.89 | $3.96 | 1,054,800 | — | — |
| 1973-02-27 | $3.68 | $3.75 | 481,200 | — | — |
| 1973-02-26 | $3.77 | $3.84 | 610,800 | — | — |
| 1973-02-23 | $3.81 | $3.89 | 486,000 | — | — |
| 1973-02-22 | $3.93 | $3.98 | 580,800 | — | — |
| 1973-02-21 | $4.00 | $4.05 | 1,166,400 | — | — |
| 1973-02-20 | $4.05 | $4.11 | 651,600 | — | — |
| 1973-02-16 | $3.99 | $4.04 | 601,200 | — | — |
| 1973-02-15 | $3.97 | $4.02 | 745,200 | — | — |
| 1973-02-14 | $3.89 | $3.94 | 656,400 | — | — |
| 1973-02-13 | $3.96 | $4.01 | 1,376,400 | — | — |
| 1973-02-12 | $3.86 | $3.92 | 750,000 | — | — |
| 1973-02-09 | $3.75 | $3.80 | 279,600 | — | — |
| 1973-02-08 | $3.72 | $3.77 | 536,400 | — | — |
| 1973-02-07 | $3.68 | $3.73 | 260,400 | — | — |
| 1973-02-06 | $3.69 | $3.74 | 216,000 | — | — |
| 1973-02-05 | $3.68 | $3.73 | 1,771,200 | — | — |
| 1973-02-02 | $3.71 | $3.76 | 798,000 | — | — |
| 1973-02-01 | $3.76 | $3.81 | 1,082,400 | — | — |
| 1973-01-31 | $3.76 | $3.81 | 511,200 | — | — |
| 1973-01-30 | $3.69 | $3.74 | 549,600 | — | — |
| 1973-01-29 | $3.66 | $3.71 | 337,200 | — | — |
| 1973-01-26 | $3.65 | $3.70 | 930,000 | — | — |
| 1973-01-24 | $3.61 | $3.66 | 1,147,200 | — | — |
| 1973-01-23 | $3.65 | $3.70 | 1,371,600 | — | — |
| 1973-01-22 | $3.47 | $3.52 | 2,203,200 | — | — |
| 1973-01-19 | $3.49 | $3.54 | 481,200 | — | — |
| 1973-01-18 | $3.53 | $3.58 | 949,200 | — | — |
| 1973-01-17 | $3.54 | $3.59 | 393,600 | — | — |
| 1973-01-16 | $3.54 | $3.59 | 1,004,400 | — | — |
| 1973-01-15 | $3.60 | $3.65 | 1,261,200 | — | — |
| 1973-01-12 | $3.70 | $3.75 | 657,600 | — | — |
| 1973-01-11 | $3.73 | $3.78 | 985,200 | — | — |
| 1973-01-10 | $3.78 | $3.83 | 1,374,000 | — | — |
| 1973-01-09 | $3.78 | $3.83 | 549,600 | — | — |
| 1973-01-08 | $3.61 | $3.66 | 492,000 | — | — |
| 1973-01-05 | $3.68 | $3.73 | 560,400 | — | — |
| 1973-01-04 | $3.73 | $3.78 | 967,200 | — | — |
| 1973-01-03 | $3.73 | $3.78 | 892,800 | — | — |
| 1973-01-02 | $3.73 | $3.78 | 704,400 | — | — |