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 | $13.94 | $18.51 | 20,680 | — | — |
| 1973-12-28 | $13.72 | $18.22 | 17,390 | — | — |
| 1973-12-27 | $13.72 | $18.22 | 22,913 | — | — |
| 1973-12-26 | $13.83 | $18.37 | 14,453 | — | — |
| 1973-12-24 | $13.62 | $18.08 | 14,335 | — | — |
| 1973-12-21 | $13.83 | $18.37 | 18,213 | — | — |
| 1973-12-20 | $13.62 | $18.08 | 15,980 | — | — |
| 1973-12-19 | $13.62 | $18.08 | 17,508 | — | — |
| 1973-12-18 | $13.72 | $18.22 | 19,505 | — | — |
| 1973-12-17 | $13.62 | $18.08 | 15,745 | — | — |
| 1973-12-14 | $14.15 | $18.79 | 15,510 | — | — |
| 1973-12-13 | $14.26 | $18.93 | 18,213 | — | — |
| 1973-12-12 | $14.57 | $18.94 | 11,750 | — | — |
| 1973-12-11 | $14.47 | $18.81 | 11,985 | — | — |
| 1973-12-10 | $14.36 | $18.67 | 14,100 | — | — |
| 1973-12-07 | $14.36 | $18.67 | 9,048 | — | — |
| 1973-12-06 | $14.57 | $18.94 | 11,280 | — | — |
| 1973-12-05 | $14.47 | $18.81 | 12,103 | — | — |
| 1973-12-04 | $14.57 | $18.94 | 19,035 | — | — |
| 1973-12-03 | $14.36 | $18.67 | 30,080 | — | — |
| 1973-11-30 | $14.57 | $18.94 | 12,573 | — | — |
| 1973-11-29 | $14.57 | $18.94 | 19,740 | — | — |
| 1973-11-28 | $14.68 | $19.08 | 29,845 | — | — |
| 1973-11-27 | $14.68 | $19.08 | 11,398 | — | — |
| 1973-11-26 | $14.79 | $19.22 | 23,383 | — | — |
| 1973-11-23 | $15.00 | $19.50 | 19,505 | — | — |
| 1973-11-21 | $15.11 | $19.64 | 30,668 | — | — |
| 1973-11-20 | $14.79 | $19.22 | 31,373 | — | — |
| 1973-11-19 | $14.68 | $19.08 | 16,333 | — | — |
| 1973-11-16 | $14.57 | $18.94 | 54,520 | — | — |
| 1973-11-15 | $14.47 | $18.81 | 41,713 | — | — |
| 1973-11-14 | $14.26 | $18.53 | 9,165 | — | — |
| 1973-11-13 | $14.36 | $18.67 | 10,693 | — | — |
| 1973-11-12 | $15.00 | $19.50 | 10,105 | — | — |
| 1973-11-09 | $15.43 | $20.05 | 9,988 | — | — |
| 1973-11-08 | $15.43 | $20.05 | 9,518 | — | — |
| 1973-11-07 | $15.43 | $20.05 | 4,700 | — | — |
| 1973-11-06 | $15.32 | $19.91 | 5,758 | — | — |
| 1973-11-05 | $15.32 | $19.91 | 7,285 | — | — |
| 1973-11-02 | $15.32 | $19.91 | 6,110 | — | — |
| 1973-11-01 | $15.43 | $20.05 | 9,870 | — | — |
| 1973-10-31 | $15.64 | $20.33 | 4,348 | — | — |
| 1973-10-30 | $15.74 | $20.47 | 6,815 | — | — |
| 1973-10-29 | $15.85 | $20.60 | 9,635 | — | — |
| 1973-10-26 | $15.96 | $20.74 | 7,755 | — | — |
| 1973-10-25 | $15.74 | $20.47 | 10,693 | — | — |
| 1973-10-24 | $15.74 | $20.47 | 17,860 | — | — |
| 1973-10-23 | $15.74 | $20.47 | 7,873 | — | — |
| 1973-10-22 | $15.85 | $20.60 | 11,515 | — | — |
| 1973-10-19 | $15.96 | $20.74 | 6,463 | — | — |
| 1973-10-18 | $15.96 | $20.74 | 8,578 | — | — |
| 1973-10-17 | $16.06 | $20.88 | 21,503 | — | — |
| 1973-10-16 | $15.96 | $20.74 | 9,635 | — | — |
| 1973-10-15 | $15.85 | $20.60 | 9,165 | — | — |
| 1973-10-12 | $16.06 | $20.88 | 8,930 | — | — |
| 1973-10-11 | $15.85 | $20.60 | 6,698 | — | — |
| 1973-10-10 | $15.96 | $20.74 | 7,520 | — | — |
| 1973-10-09 | $16.06 | $20.88 | 6,815 | — | — |
| 1973-10-08 | $16.17 | $21.02 | 6,463 | — | — |
| 1973-10-05 | $16.17 | $21.02 | 6,698 | — | — |
| 1973-10-04 | $16.28 | $21.16 | 11,750 | — | — |
| 1973-10-03 | $16.28 | $21.16 | 11,633 | — | — |
| 1973-10-02 | $16.38 | $21.30 | 7,638 | — | — |
| 1973-10-01 | $16.49 | $21.43 | 12,220 | — | — |
| 1973-09-28 | $15.96 | $20.74 | 10,693 | — | — |
| 1973-09-27 | $16.28 | $21.16 | 9,518 | — | — |
| 1973-09-26 | $16.28 | $21.16 | 9,165 | — | — |
| 1973-09-25 | $16.28 | $21.16 | 9,988 | — | — |
| 1973-09-24 | $16.28 | $21.16 | 13,865 | — | — |
| 1973-09-21 | $16.28 | $21.16 | 9,283 | — | — |
| 1973-09-20 | $16.06 | $20.88 | 6,580 | — | — |
| 1973-09-19 | $15.96 | $20.74 | 8,460 | — | — |
| 1973-09-18 | $16.28 | $20.76 | 4,700 | — | — |
| 1973-09-17 | $16.17 | $20.62 | 3,878 | — | — |
| 1973-09-14 | $16.28 | $20.76 | 2,938 | — | — |
| 1973-09-13 | $16.38 | $20.89 | 3,760 | — | — |
| 1973-09-12 | $16.38 | $20.89 | 5,640 | — | — |
| 1973-09-11 | $16.28 | $20.76 | 4,700 | — | — |
| 1973-09-10 | $16.38 | $20.89 | 7,990 | — | — |
| 1973-09-07 | $16.60 | $21.16 | 5,170 | — | — |
| 1973-09-06 | $16.49 | $21.03 | 7,403 | — | — |
| 1973-09-05 | $16.17 | $20.62 | 6,580 | — | — |
| 1973-09-04 | $15.96 | $20.35 | 4,700 | — | — |
| 1973-08-31 | $15.74 | $20.08 | 8,578 | — | — |
| 1973-08-30 | $15.64 | $19.94 | 7,168 | — | — |
| 1973-08-29 | $15.64 | $19.94 | 7,403 | — | — |
| 1973-08-28 | $15.74 | $20.08 | 8,813 | — | — |
| 1973-08-27 | $15.53 | $19.81 | 7,050 | — | — |
| 1973-08-24 | $15.85 | $20.21 | 5,053 | — | — |
| 1973-08-23 | $15.64 | $19.94 | 9,048 | — | — |
| 1973-08-22 | $15.64 | $19.94 | 4,935 | — | — |
| 1973-08-21 | $15.43 | $19.67 | 5,405 | — | — |
| 1973-08-20 | $15.64 | $19.94 | 7,520 | — | — |
| 1973-08-17 | $15.64 | $19.94 | 3,525 | — | — |
| 1973-08-16 | $15.74 | $20.08 | 7,873 | — | — |
| 1973-08-15 | $15.74 | $20.08 | 7,638 | — | — |
| 1973-08-14 | $15.64 | $19.94 | 11,985 | — | — |
| 1973-08-13 | $15.74 | $20.08 | 6,345 | — | — |
| 1973-08-10 | $15.74 | $20.08 | 4,935 | — | — |
| 1973-08-09 | $15.74 | $20.08 | 6,815 | — | — |
| 1973-08-08 | $15.74 | $20.08 | 7,285 | — | — |
| 1973-08-07 | $15.85 | $20.21 | 5,640 | — | — |
| 1973-08-06 | $15.96 | $20.35 | 11,280 | — | — |
| 1973-08-03 | $15.85 | $20.21 | 14,100 | — | — |
| 1973-08-02 | $15.96 | $20.35 | 29,963 | — | — |
| 1973-08-01 | $16.17 | $20.62 | 10,223 | — | — |
| 1973-07-31 | $16.28 | $20.76 | 9,753 | — | — |
| 1973-07-30 | $16.17 | $20.62 | 8,578 | — | — |
| 1973-07-27 | $16.28 | $20.76 | 9,048 | — | — |
| 1973-07-26 | $16.17 | $20.62 | 11,045 | — | — |
| 1973-07-25 | $16.28 | $20.76 | 9,988 | — | — |
| 1973-07-24 | $16.28 | $20.76 | 15,863 | — | — |
| 1973-07-23 | $16.38 | $20.89 | 11,045 | — | — |
| 1973-07-20 | $16.28 | $20.76 | 9,753 | — | — |
| 1973-07-19 | $16.49 | $21.03 | 20,680 | — | — |
| 1973-07-18 | $16.49 | $21.03 | 11,045 | — | — |
| 1973-07-17 | $16.60 | $21.16 | 7,873 | — | — |
| 1973-07-16 | $16.70 | $21.30 | 7,755 | — | — |
| 1973-07-13 | $16.60 | $21.16 | 6,933 | — | — |
| 1973-07-12 | $16.81 | $21.43 | 6,580 | — | — |
| 1973-07-11 | $16.91 | $21.57 | 8,813 | — | — |
| 1973-07-10 | $16.91 | $21.57 | 5,170 | — | — |
| 1973-07-09 | $16.70 | $21.30 | 6,815 | — | — |
| 1973-07-06 | $16.81 | $21.43 | 7,403 | — | — |
| 1973-07-05 | $16.70 | $21.30 | 5,288 | — | — |
| 1973-07-03 | $16.70 | $21.30 | 6,463 | — | — |
| 1973-07-02 | $16.81 | $21.43 | 10,223 | — | — |
| 1973-06-29 | $17.02 | $21.71 | 6,698 | — | — |
| 1973-06-28 | $16.91 | $21.57 | 7,638 | — | — |
| 1973-06-27 | $17.02 | $21.71 | 12,573 | — | — |
| 1973-06-26 | $16.91 | $21.57 | 5,523 | — | — |
| 1973-06-25 | $17.02 | $21.71 | 6,815 | — | — |
| 1973-06-22 | $16.91 | $21.57 | 8,343 | — | — |
| 1973-06-21 | $17.02 | $21.71 | 10,223 | — | — |
| 1973-06-20 | $17.02 | $21.71 | 10,458 | — | — |
| 1973-06-19 | $17.02 | $21.71 | 9,048 | — | — |
| 1973-06-18 | $17.02 | $21.71 | 10,810 | — | — |
| 1973-06-15 | $17.13 | $21.84 | 8,695 | — | — |
| 1973-06-14 | $17.13 | $21.84 | 8,695 | — | — |
| 1973-06-13 | $17.55 | $21.99 | 9,400 | — | — |
| 1973-06-12 | $17.55 | $21.99 | 6,933 | — | — |
| 1973-06-11 | $17.66 | $22.12 | 5,758 | — | — |
| 1973-06-08 | $17.34 | $21.72 | 8,225 | — | — |
| 1973-06-07 | $17.34 | $21.72 | 16,450 | — | — |
| 1973-06-06 | $17.34 | $21.72 | 5,053 | — | — |
| 1973-06-05 | $17.34 | $21.72 | 16,920 | — | — |
| 1973-06-04 | $17.23 | $21.59 | 6,110 | — | — |
| 1973-06-01 | $17.34 | $21.72 | 11,280 | — | — |
| 1973-05-31 | $17.34 | $21.72 | 5,523 | — | — |
| 1973-05-30 | $17.34 | $21.72 | 6,110 | — | — |
| 1973-05-29 | $17.34 | $21.72 | 7,168 | — | — |
| 1973-05-25 | $17.34 | $21.72 | 5,993 | — | — |
| 1973-05-24 | $17.23 | $21.59 | 6,698 | — | — |
| 1973-05-23 | $17.23 | $21.59 | 11,398 | — | — |
| 1973-05-22 | $17.02 | $21.32 | 11,985 | — | — |
| 1973-05-21 | $17.13 | $21.46 | 12,455 | — | — |
| 1973-05-18 | $17.23 | $21.59 | 13,748 | — | — |
| 1973-05-17 | $17.55 | $21.99 | 5,523 | — | — |
| 1973-05-16 | $17.45 | $21.86 | 8,695 | — | — |
| 1973-05-15 | $17.55 | $21.99 | 10,458 | — | — |
| 1973-05-14 | $17.55 | $21.99 | 9,870 | — | — |
| 1973-05-11 | $17.45 | $21.86 | 6,463 | — | — |
| 1973-05-10 | $17.45 | $21.86 | 6,463 | — | — |
| 1973-05-09 | $17.66 | $22.12 | 7,285 | — | — |
| 1973-05-08 | $17.55 | $21.99 | 7,168 | — | — |
| 1973-05-07 | $17.55 | $21.99 | 7,285 | — | — |
| 1973-05-04 | $17.66 | $22.12 | 6,345 | — | — |
| 1973-05-03 | $17.66 | $22.12 | 22,325 | — | — |
| 1973-05-02 | $17.55 | $21.99 | 9,048 | — | — |
| 1973-05-01 | $17.55 | $21.99 | 24,323 | — | — |
| 1973-04-30 | $17.45 | $21.86 | 12,808 | — | — |
| 1973-04-27 | $17.45 | $21.86 | 6,698 | — | — |
| 1973-04-26 | $17.55 | $21.99 | 4,583 | — | — |
| 1973-04-25 | $17.55 | $21.99 | 13,278 | — | — |
| 1973-04-24 | $17.34 | $21.72 | 16,450 | — | — |
| 1973-04-23 | $17.23 | $21.59 | 9,870 | — | — |
| 1973-04-19 | $17.34 | $21.72 | 9,048 | — | — |
| 1973-04-18 | $17.45 | $21.86 | 11,045 | — | — |
| 1973-04-17 | $17.45 | $21.86 | 13,865 | — | — |
| 1973-04-16 | $17.45 | $21.86 | 7,520 | — | — |
| 1973-04-13 | $17.23 | $21.59 | 7,638 | — | — |
| 1973-04-12 | $17.34 | $21.72 | 10,340 | — | — |
| 1973-04-11 | $17.23 | $21.59 | 9,753 | — | — |
| 1973-04-10 | $17.02 | $21.32 | 13,513 | — | — |
| 1973-04-09 | $17.13 | $21.46 | 12,103 | — | — |
| 1973-04-06 | $17.13 | $21.46 | 6,228 | — | — |
| 1973-04-05 | $17.23 | $21.59 | 11,280 | — | — |
| 1973-04-04 | $17.13 | $21.46 | 9,870 | — | — |
| 1973-04-03 | $17.13 | $21.46 | 5,405 | — | — |
| 1973-04-02 | $17.02 | $21.32 | 8,225 | — | — |
| 1973-03-30 | $17.02 | $21.32 | 4,818 | — | — |
| 1973-03-29 | $17.23 | $21.59 | 6,110 | — | — |
| 1973-03-28 | $17.13 | $21.46 | 12,338 | — | — |
| 1973-03-27 | $17.23 | $21.59 | 12,220 | — | — |
| 1973-03-26 | $17.23 | $21.59 | 11,750 | — | — |
| 1973-03-23 | $17.02 | $21.32 | 7,755 | — | — |
| 1973-03-22 | $17.66 | $21.74 | 15,040 | — | — |
| 1973-03-21 | $17.66 | $21.74 | 9,870 | — | — |
| 1973-03-20 | $17.55 | $21.60 | 14,335 | — | — |
| 1973-03-19 | $17.55 | $21.60 | 8,695 | — | — |
| 1973-03-16 | $17.66 | $21.74 | 9,988 | — | — |
| 1973-03-15 | $17.45 | $21.47 | 14,218 | — | — |
| 1973-03-14 | $17.45 | $21.47 | 6,463 | — | — |
| 1973-03-13 | $17.55 | $21.60 | 8,343 | — | — |
| 1973-03-12 | $17.87 | $22.00 | 8,225 | — | — |
| 1973-03-09 | $17.77 | $21.87 | 11,280 | — | — |
| 1973-03-08 | $17.98 | $22.13 | 16,450 | — | — |
| 1973-03-07 | $17.77 | $21.87 | 12,338 | — | — |
| 1973-03-06 | $17.23 | $21.21 | 11,633 | — | — |
| 1973-03-05 | $17.23 | $21.21 | 6,580 | — | — |
| 1973-03-02 | $17.45 | $21.47 | 7,638 | — | — |
| 1973-03-01 | $17.23 | $21.21 | 9,400 | — | — |
| 1973-02-28 | $17.45 | $21.47 | 4,465 | — | — |
| 1973-02-27 | $17.34 | $21.34 | 5,758 | — | — |
| 1973-02-26 | $17.34 | $21.34 | 5,875 | — | — |
| 1973-02-23 | $17.23 | $21.21 | 8,225 | — | — |
| 1973-02-22 | $17.23 | $21.21 | 6,815 | — | — |
| 1973-02-21 | $17.34 | $21.34 | 7,520 | — | — |
| 1973-02-20 | $17.34 | $21.34 | 11,045 | — | — |
| 1973-02-16 | $17.23 | $21.21 | 10,928 | — | — |
| 1973-02-15 | $17.13 | $21.08 | 8,695 | — | — |
| 1973-02-14 | $17.34 | $21.34 | 8,460 | — | — |
| 1973-02-13 | $17.13 | $21.08 | 14,218 | — | — |
| 1973-02-12 | $17.34 | $21.34 | 10,575 | — | — |
| 1973-02-09 | $17.13 | $21.08 | 8,930 | — | — |
| 1973-02-08 | $17.13 | $21.08 | 7,755 | — | — |
| 1973-02-07 | $17.23 | $21.21 | 11,163 | — | — |
| 1973-02-06 | $17.23 | $21.21 | 6,933 | — | — |
| 1973-02-05 | $17.34 | $21.34 | 12,690 | — | — |
| 1973-02-02 | $17.34 | $21.34 | 9,870 | — | — |
| 1973-02-01 | $17.13 | $21.08 | 9,400 | — | — |
| 1973-01-31 | $17.45 | $21.47 | 9,988 | — | — |
| 1973-01-30 | $17.23 | $21.21 | 12,455 | — | — |
| 1973-01-29 | $17.23 | $21.21 | 11,868 | — | — |
| 1973-01-26 | $17.23 | $21.21 | 13,630 | — | — |
| 1973-01-24 | $17.34 | $21.34 | 18,800 | — | — |
| 1973-01-23 | $17.45 | $21.47 | 22,325 | — | — |
| 1973-01-22 | $17.55 | $21.60 | 12,338 | — | — |
| 1973-01-19 | $17.87 | $22.00 | 10,458 | — | — |
| 1973-01-18 | $17.87 | $22.00 | 13,983 | — | — |
| 1973-01-17 | $17.87 | $22.00 | 16,685 | — | — |
| 1973-01-16 | $17.98 | $22.13 | 12,220 | — | — |
| 1973-01-15 | $17.98 | $22.13 | 31,843 | — | — |
| 1973-01-12 | $17.98 | $22.13 | 9,870 | — | — |
| 1973-01-11 | $17.87 | $22.00 | 12,925 | — | — |
| 1973-01-10 | $17.98 | $22.13 | 7,990 | — | — |
| 1973-01-09 | $17.77 | $21.87 | 12,338 | — | — |
| 1973-01-08 | $17.87 | $22.00 | 9,753 | — | — |
| 1973-01-05 | $17.98 | $22.13 | 12,103 | — | — |
| 1973-01-04 | $17.98 | $22.13 | 16,098 | — | — |
| 1973-01-03 | $17.77 | $21.87 | 15,040 | — | — |
| 1973-01-02 | $17.66 | $21.74 | 15,275 | — | — |