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 | $17.55 | $21.60 | 18,330 | — | — |
| 1972-12-27 | $17.34 | $21.34 | 10,693 | — | — |
| 1972-12-26 | $17.23 | $21.21 | 12,925 | — | — |
| 1972-12-22 | $17.13 | $21.08 | 12,338 | — | — |
| 1972-12-21 | $17.13 | $21.08 | 19,623 | — | — |
| 1972-12-20 | $17.98 | $21.76 | 17,273 | — | — |
| 1972-12-19 | $17.87 | $21.63 | 11,045 | — | — |
| 1972-12-18 | $18.09 | $21.89 | 13,043 | — | — |
| 1972-12-15 | $18.19 | $22.02 | 14,335 | — | — |
| 1972-12-14 | $18.19 | $22.02 | 9,165 | — | — |
| 1972-12-13 | $18.30 | $22.15 | 16,098 | — | — |
| 1972-12-12 | $18.30 | $22.15 | 10,223 | — | — |
| 1972-12-11 | $18.40 | $22.28 | 15,745 | — | — |
| 1972-12-08 | $18.51 | $22.41 | 12,808 | — | — |
| 1972-12-07 | $18.62 | $22.53 | 16,450 | — | — |
| 1972-12-06 | $18.51 | $22.41 | 54,873 | — | — |
| 1972-12-05 | $18.40 | $22.28 | 13,160 | — | — |
| 1972-12-04 | $18.51 | $22.41 | 18,683 | — | — |
| 1972-12-01 | $18.51 | $22.41 | 15,628 | — | — |
| 1972-11-30 | $18.30 | $22.15 | 19,035 | — | — |
| 1972-11-29 | $18.51 | $22.41 | 20,210 | — | — |
| 1972-11-28 | $18.62 | $22.53 | 49,115 | — | — |
| 1972-11-27 | $18.62 | $22.53 | 30,785 | — | — |
| 1972-11-24 | $18.62 | $22.53 | 36,660 | — | — |
| 1972-11-22 | $18.40 | $22.28 | 34,663 | — | — |
| 1972-11-21 | $18.30 | $22.15 | 44,063 | — | — |
| 1972-11-20 | $17.87 | $21.63 | 15,275 | — | — |
| 1972-11-17 | $17.55 | $21.25 | 15,745 | — | — |
| 1972-11-16 | $17.66 | $21.38 | 17,390 | — | — |
| 1972-11-15 | $17.45 | $21.12 | 16,333 | — | — |
| 1972-11-14 | $17.55 | $21.25 | 16,098 | — | — |
| 1972-11-13 | $17.55 | $21.25 | 11,515 | — | — |
| 1972-11-10 | $17.66 | $21.38 | 22,678 | — | — |
| 1972-11-09 | $17.45 | $21.12 | 13,278 | — | — |
| 1972-11-08 | $17.45 | $21.12 | 15,275 | — | — |
| 1972-11-06 | $17.55 | $21.25 | 18,918 | — | — |
| 1972-11-03 | $17.45 | $21.12 | 20,915 | — | — |
| 1972-11-02 | $17.23 | $20.86 | 17,978 | — | — |
| 1972-11-01 | $17.13 | $20.73 | 22,090 | — | — |
| 1972-10-31 | $16.81 | $20.35 | 15,158 | — | — |
| 1972-10-30 | $16.70 | $20.22 | 8,578 | — | — |
| 1972-10-27 | $16.70 | $20.22 | 7,520 | — | — |
| 1972-10-26 | $16.70 | $20.22 | 25,145 | — | — |
| 1972-10-25 | $16.81 | $20.35 | 9,988 | — | — |
| 1972-10-24 | $16.81 | $20.35 | 8,460 | — | — |
| 1972-10-23 | $16.81 | $20.35 | 3,878 | — | — |
| 1972-10-20 | $16.60 | $20.09 | 6,698 | — | — |
| 1972-10-19 | $16.81 | $20.35 | 7,285 | — | — |
| 1972-10-18 | $16.81 | $20.35 | 7,520 | — | — |
| 1972-10-17 | $16.70 | $20.22 | 9,165 | — | — |
| 1972-10-16 | $16.60 | $20.09 | 5,405 | — | — |
| 1972-10-13 | $16.60 | $20.09 | 4,935 | — | — |
| 1972-10-12 | $16.81 | $20.35 | 6,933 | — | — |
| 1972-10-11 | $16.70 | $20.22 | 8,578 | — | — |
| 1972-10-10 | $16.60 | $20.09 | 5,288 | — | — |
| 1972-10-09 | $16.81 | $20.35 | 9,283 | — | — |
| 1972-10-06 | $16.81 | $20.35 | 17,038 | — | — |
| 1972-10-05 | $16.81 | $20.35 | 14,218 | — | — |
| 1972-10-04 | $16.60 | $20.09 | 29,728 | — | — |
| 1972-10-03 | $16.60 | $20.09 | 15,393 | — | — |
| 1972-10-02 | $16.49 | $19.96 | 11,280 | — | — |
| 1972-09-29 | $16.70 | $20.22 | 10,928 | — | — |
| 1972-09-28 | $16.70 | $20.22 | 35,485 | — | — |
| 1972-09-27 | $16.49 | $19.96 | 46,648 | — | — |
| 1972-09-26 | $16.38 | $19.83 | 46,178 | — | — |
| 1972-09-25 | $16.49 | $19.96 | 19,740 | — | — |
| 1972-09-22 | $16.38 | $19.83 | 8,108 | — | — |
| 1972-09-21 | $16.60 | $20.09 | 8,578 | — | — |
| 1972-09-20 | $17.02 | $20.24 | 5,993 | — | — |
| 1972-09-19 | $16.91 | $20.12 | 5,875 | — | — |
| 1972-09-18 | $16.81 | $19.99 | 4,113 | — | — |
| 1972-09-15 | $16.81 | $19.99 | 5,758 | — | — |
| 1972-09-14 | $17.02 | $20.24 | 5,758 | — | — |
| 1972-09-13 | $16.81 | $19.99 | 10,223 | — | — |
| 1972-09-12 | $17.02 | $20.24 | 2,938 | — | — |
| 1972-09-11 | $17.02 | $20.24 | 6,463 | — | — |
| 1972-09-08 | $17.02 | $20.24 | 4,700 | — | — |
| 1972-09-07 | $16.81 | $19.99 | 8,225 | — | — |
| 1972-09-06 | $16.91 | $20.12 | 9,283 | — | — |
| 1972-09-05 | $17.02 | $20.24 | 4,583 | — | — |
| 1972-09-01 | $17.02 | $20.24 | 16,803 | — | — |
| 1972-08-31 | $17.02 | $20.24 | 11,280 | — | — |
| 1972-08-30 | $17.13 | $20.37 | 5,875 | — | — |
| 1972-08-29 | $17.02 | $20.24 | 4,348 | — | — |
| 1972-08-28 | $17.02 | $20.24 | 5,758 | — | — |
| 1972-08-25 | $17.02 | $20.24 | 8,108 | — | — |
| 1972-08-24 | $16.91 | $20.12 | 10,458 | — | — |
| 1972-08-23 | $17.02 | $20.24 | 6,815 | — | — |
| 1972-08-22 | $17.02 | $20.24 | 6,580 | — | — |
| 1972-08-21 | $17.02 | $20.24 | 4,818 | — | — |
| 1972-08-18 | $17.02 | $20.24 | 10,693 | — | — |
| 1972-08-17 | $17.13 | $20.37 | 9,988 | — | — |
| 1972-08-16 | $16.91 | $20.12 | 3,173 | — | — |
| 1972-08-15 | $16.81 | $19.99 | 4,583 | — | — |
| 1972-08-14 | $17.02 | $20.24 | 7,755 | — | — |
| 1972-08-11 | $16.91 | $20.12 | 3,408 | — | — |
| 1972-08-10 | $16.81 | $19.99 | 7,050 | — | — |
| 1972-08-09 | $16.81 | $19.99 | 8,930 | — | — |
| 1972-08-08 | $16.91 | $20.12 | 7,755 | — | — |
| 1972-08-07 | $16.81 | $19.99 | 6,580 | — | — |
| 1972-08-04 | $16.81 | $19.99 | 7,050 | — | — |
| 1972-08-03 | $16.81 | $19.99 | 9,635 | — | — |
| 1972-08-02 | $16.91 | $20.12 | 8,343 | — | — |
| 1972-08-01 | $17.02 | $20.24 | 5,523 | — | — |
| 1972-07-31 | $16.91 | $20.12 | 7,285 | — | — |
| 1972-07-28 | $16.81 | $19.99 | 6,228 | — | — |
| 1972-07-27 | $16.81 | $19.99 | 6,698 | — | — |
| 1972-07-26 | $16.81 | $19.99 | 7,638 | — | — |
| 1972-07-25 | $16.81 | $19.99 | 7,873 | — | — |
| 1972-07-24 | $16.70 | $19.86 | 9,988 | — | — |
| 1972-07-21 | $16.91 | $20.12 | 9,165 | — | — |
| 1972-07-20 | $16.91 | $20.12 | 8,930 | — | — |
| 1972-07-19 | $16.91 | $20.12 | 12,103 | — | — |
| 1972-07-18 | $16.81 | $19.99 | 7,050 | — | — |
| 1972-07-17 | $16.81 | $19.99 | 7,873 | — | — |
| 1972-07-14 | $16.70 | $19.86 | 4,935 | — | — |
| 1972-07-13 | $16.81 | $19.99 | 7,285 | — | — |
| 1972-07-12 | $16.81 | $19.99 | 9,988 | — | — |
| 1972-07-11 | $16.91 | $20.12 | 5,523 | — | — |
| 1972-07-10 | $16.81 | $19.99 | 14,570 | — | — |
| 1972-07-07 | $16.91 | $20.12 | 7,520 | — | — |
| 1972-07-06 | $17.02 | $20.24 | 6,580 | — | — |
| 1972-07-05 | $16.81 | $19.99 | 12,808 | — | — |
| 1972-07-03 | $16.91 | $20.12 | 6,815 | — | — |
| 1972-06-30 | $16.81 | $19.99 | 6,580 | — | — |
| 1972-06-29 | $17.02 | $20.24 | 6,580 | — | — |
| 1972-06-28 | $16.81 | $19.99 | 5,170 | — | — |
| 1972-06-27 | $16.70 | $19.86 | 10,105 | — | — |
| 1972-06-26 | $16.70 | $19.86 | 7,873 | — | — |
| 1972-06-23 | $16.91 | $20.12 | 6,228 | — | — |
| 1972-06-22 | $16.91 | $20.12 | 12,808 | — | — |
| 1972-06-21 | $16.91 | $20.12 | 10,223 | — | — |
| 1972-06-20 | $17.02 | $20.24 | 6,698 | — | — |
| 1972-06-19 | $16.91 | $20.12 | 10,810 | — | — |
| 1972-06-16 | $17.02 | $20.24 | 12,690 | — | — |
| 1972-06-15 | $17.23 | $20.14 | 5,640 | — | — |
| 1972-06-14 | $17.23 | $20.14 | 5,170 | — | — |
| 1972-06-13 | $17.23 | $20.14 | 3,995 | — | — |
| 1972-06-12 | $17.34 | $20.27 | 8,930 | — | — |
| 1972-06-09 | $17.13 | $20.02 | 3,408 | — | — |
| 1972-06-08 | $17.13 | $20.02 | 5,523 | — | — |
| 1972-06-07 | $17.13 | $20.02 | 7,873 | — | — |
| 1972-06-06 | $17.23 | $20.14 | 13,395 | — | — |
| 1972-06-05 | $17.23 | $20.14 | 6,228 | — | — |
| 1972-06-02 | $17.23 | $20.14 | 5,523 | — | — |
| 1972-06-01 | $17.13 | $20.02 | 14,100 | — | — |
| 1972-05-31 | $17.13 | $20.02 | 6,463 | — | — |
| 1972-05-30 | $17.23 | $20.14 | 6,698 | — | — |
| 1972-05-26 | $17.23 | $20.14 | 9,165 | — | — |
| 1972-05-25 | $17.23 | $20.14 | 8,343 | — | — |
| 1972-05-24 | $17.13 | $20.02 | 11,985 | — | — |
| 1972-05-23 | $17.23 | $20.14 | 7,285 | — | — |
| 1972-05-22 | $17.13 | $20.02 | 8,343 | — | — |
| 1972-05-19 | $17.13 | $20.02 | 13,395 | — | — |
| 1972-05-18 | $17.13 | $20.02 | 6,580 | — | — |
| 1972-05-17 | $17.13 | $20.02 | 7,755 | — | — |
| 1972-05-16 | $17.23 | $20.14 | 5,288 | — | — |
| 1972-05-15 | $17.23 | $20.14 | 26,908 | — | — |
| 1972-05-12 | $17.13 | $20.02 | 9,753 | — | — |
| 1972-05-11 | $17.23 | $20.14 | 5,758 | — | — |
| 1972-05-10 | $17.13 | $20.02 | 7,520 | — | — |
| 1972-05-09 | $17.13 | $20.02 | 8,225 | — | — |
| 1972-05-08 | $17.23 | $20.14 | 33,488 | — | — |
| 1972-05-05 | $17.23 | $20.14 | 5,523 | — | — |
| 1972-05-04 | $17.23 | $20.14 | 12,573 | — | — |
| 1972-05-03 | $17.13 | $20.02 | 11,868 | — | — |
| 1972-05-02 | $17.13 | $20.02 | 12,925 | — | — |
| 1972-05-01 | $17.13 | $20.02 | 9,518 | — | — |
| 1972-04-28 | $17.23 | $20.14 | 7,050 | — | — |
| 1972-04-27 | $17.23 | $20.14 | 9,048 | — | — |
| 1972-04-26 | $17.23 | $20.14 | 6,228 | — | — |
| 1972-04-25 | $17.13 | $20.02 | 7,520 | — | — |
| 1972-04-24 | $17.13 | $20.02 | 10,458 | — | — |
| 1972-04-21 | $17.13 | $20.02 | 7,873 | — | — |
| 1972-04-20 | $17.23 | $20.14 | 12,220 | — | — |
| 1972-04-19 | $17.02 | $19.89 | 16,803 | — | — |
| 1972-04-18 | $17.13 | $20.02 | 13,983 | — | — |
| 1972-04-17 | $17.02 | $19.89 | 16,568 | — | — |
| 1972-04-14 | $17.13 | $20.02 | 6,815 | — | — |
| 1972-04-13 | $17.23 | $20.14 | 11,633 | — | — |
| 1972-04-12 | $17.34 | $20.27 | 34,193 | — | — |
| 1972-04-11 | $17.23 | $20.14 | 11,163 | — | — |
| 1972-04-10 | $17.13 | $20.02 | 11,985 | — | — |
| 1972-04-07 | $17.34 | $20.27 | 9,635 | — | — |
| 1972-04-06 | $17.02 | $19.89 | 40,185 | — | — |
| 1972-04-05 | $17.34 | $20.27 | 13,983 | — | — |
| 1972-04-04 | $17.55 | $20.51 | 11,633 | — | — |
| 1972-04-03 | $17.23 | $20.14 | 9,400 | — | — |
| 1972-03-30 | $17.13 | $20.02 | 21,033 | — | — |
| 1972-03-29 | $17.02 | $19.89 | 27,025 | — | — |
| 1972-03-28 | $17.13 | $20.02 | 34,780 | — | — |
| 1972-03-27 | $17.02 | $19.89 | 44,180 | — | — |
| 1972-03-24 | $17.23 | $20.14 | 19,270 | — | — |
| 1972-03-23 | $17.66 | $20.64 | 10,223 | — | — |
| 1972-03-22 | $17.87 | $20.89 | 9,283 | — | — |
| 1972-03-21 | $17.77 | $20.76 | 19,035 | — | — |
| 1972-03-20 | $17.98 | $21.01 | 20,093 | — | — |
| 1972-03-17 | $18.40 | $21.16 | 14,570 | — | — |
| 1972-03-16 | $18.19 | $20.92 | 8,225 | — | — |
| 1972-03-15 | $18.40 | $21.16 | 7,285 | — | — |
| 1972-03-14 | $18.40 | $21.16 | 6,345 | — | — |
| 1972-03-13 | $18.19 | $20.92 | 7,873 | — | — |
| 1972-03-10 | $18.09 | $20.79 | 8,225 | — | — |
| 1972-03-09 | $18.30 | $21.04 | 7,520 | — | — |
| 1972-03-08 | $18.30 | $21.04 | 6,933 | — | — |
| 1972-03-07 | $18.51 | $21.28 | 13,043 | — | — |
| 1972-03-06 | $18.09 | $20.79 | 12,808 | — | — |
| 1972-03-03 | $17.98 | $20.67 | 9,753 | — | — |
| 1972-03-02 | $17.87 | $20.55 | 11,985 | — | — |
| 1972-03-01 | $17.87 | $20.55 | 8,578 | — | — |
| 1972-02-29 | $17.87 | $20.55 | 11,045 | — | — |
| 1972-02-28 | $17.87 | $20.55 | 13,630 | — | — |
| 1972-02-25 | $17.87 | $20.55 | 11,045 | — | — |
| 1972-02-24 | $17.87 | $20.55 | 8,460 | — | — |
| 1972-02-23 | $17.87 | $20.55 | 10,223 | — | — |
| 1972-02-22 | $17.77 | $20.43 | 11,985 | — | — |
| 1972-02-18 | $17.77 | $20.43 | 7,638 | — | — |
| 1972-02-17 | $17.66 | $20.30 | 10,693 | — | — |
| 1972-02-16 | $17.66 | $20.30 | 8,813 | — | — |
| 1972-02-15 | $17.66 | $20.30 | 8,813 | — | — |
| 1972-02-14 | $17.87 | $20.55 | 20,680 | — | — |
| 1972-02-11 | $17.87 | $20.55 | 11,750 | — | — |
| 1972-02-10 | $17.87 | $20.55 | 13,278 | — | — |
| 1972-02-09 | $18.09 | $20.79 | 13,630 | — | — |
| 1972-02-08 | $17.98 | $20.67 | 17,390 | — | — |
| 1972-02-07 | $17.87 | $20.55 | 12,220 | — | — |
| 1972-02-04 | $17.77 | $20.43 | 17,508 | — | — |
| 1972-02-03 | $17.55 | $20.18 | 19,388 | — | — |
| 1972-02-02 | $17.87 | $20.55 | 20,210 | — | — |
| 1972-02-01 | $18.19 | $20.92 | 10,223 | — | — |
| 1972-01-31 | $17.98 | $20.67 | 21,738 | — | — |
| 1972-01-28 | $18.19 | $20.92 | 8,460 | — | — |
| 1972-01-27 | $18.19 | $20.92 | 23,970 | — | — |
| 1972-01-26 | $18.51 | $21.28 | 5,288 | — | — |
| 1972-01-25 | $18.30 | $21.04 | 14,805 | — | — |
| 1972-01-24 | $18.72 | $21.53 | 16,803 | — | — |
| 1972-01-21 | $18.83 | $21.65 | 16,450 | — | — |
| 1972-01-20 | $18.83 | $21.65 | 11,750 | — | — |
| 1972-01-19 | $18.83 | $21.65 | 16,215 | — | — |
| 1972-01-18 | $18.83 | $21.65 | 19,388 | — | — |
| 1972-01-17 | $18.83 | $21.65 | 17,390 | — | — |
| 1972-01-14 | $18.83 | $21.65 | 14,688 | — | — |
| 1972-01-13 | $18.72 | $21.53 | 16,098 | — | — |
| 1972-01-12 | $18.83 | $21.65 | 31,490 | — | — |
| 1972-01-11 | $18.83 | $21.65 | 54,520 | — | — |
| 1972-01-10 | $18.51 | $21.28 | 18,683 | — | — |
| 1972-01-07 | $18.30 | $21.04 | 14,453 | — | — |
| 1972-01-06 | $18.19 | $20.92 | 19,035 | — | — |
| 1972-01-05 | $18.09 | $20.79 | 9,400 | — | — |
| 1972-01-04 | $18.09 | $20.79 | 13,630 | — | — |
| 1972-01-03 | $17.98 | $20.67 | 15,158 | — | — |