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 | $4.69 | $6.08 | 371,200 | — | — |
| 1973-12-28 | $4.69 | $6.08 | 198,000 | — | — |
| 1973-12-27 | $4.75 | $6.16 | 234,400 | — | — |
| 1973-12-26 | $4.72 | $6.12 | 188,800 | — | — |
| 1973-12-24 | $4.69 | $6.08 | 151,600 | — | — |
| 1973-12-21 | $4.69 | $6.08 | 204,800 | — | — |
| 1973-12-20 | $4.63 | $6.00 | 222,000 | — | — |
| 1973-12-19 | $4.63 | $6.00 | 218,400 | — | — |
| 1973-12-18 | $4.69 | $6.08 | 613,600 | — | — |
| 1973-12-17 | $4.72 | $6.12 | 118,800 | — | — |
| 1973-12-14 | $4.75 | $6.16 | 150,000 | — | — |
| 1973-12-13 | $4.72 | $6.12 | 161,200 | — | — |
| 1973-12-12 | $4.75 | $6.16 | 122,400 | — | — |
| 1973-12-11 | $4.81 | $6.24 | 118,000 | — | — |
| 1973-12-10 | $4.94 | $6.41 | 140,000 | — | — |
| 1973-12-07 | $4.88 | $6.33 | 179,600 | — | — |
| 1973-12-06 | $4.75 | $6.16 | 226,400 | — | — |
| 1973-12-05 | $4.63 | $6.00 | 174,000 | — | — |
| 1973-12-04 | $4.84 | $6.29 | 175,200 | — | — |
| 1973-12-03 | $4.94 | $6.41 | 168,400 | — | — |
| 1973-11-30 | $5.00 | $6.49 | 110,400 | — | — |
| 1973-11-29 | $5.06 | $6.57 | 169,600 | — | — |
| 1973-11-28 | $5.00 | $6.49 | 137,600 | — | — |
| 1973-11-27 | $5.03 | $6.53 | 148,800 | — | — |
| 1973-11-26 | $5.00 | $6.49 | 187,600 | — | — |
| 1973-11-23 | $5.06 | $6.57 | 81,600 | — | — |
| 1973-11-21 | $5.06 | $6.57 | 196,000 | — | — |
| 1973-11-20 | $5.03 | $6.53 | 169,600 | — | — |
| 1973-11-19 | $5.16 | $6.69 | 100,800 | — | — |
| 1973-11-16 | $5.19 | $6.73 | 157,200 | — | — |
| 1973-11-15 | $5.22 | $6.77 | 144,000 | — | — |
| 1973-11-14 | $5.25 | $6.81 | 121,600 | — | — |
| 1973-11-13 | $5.25 | $6.81 | 110,800 | — | — |
| 1973-11-12 | $5.28 | $6.85 | 88,800 | — | — |
| 1973-11-09 | $5.34 | $6.93 | 74,000 | — | — |
| 1973-11-08 | $5.38 | $6.97 | 122,800 | — | — |
| 1973-11-07 | $5.38 | $6.97 | 70,800 | — | — |
| 1973-11-06 | $5.38 | $6.97 | 62,800 | — | — |
| 1973-11-05 | $5.41 | $7.02 | 102,000 | — | — |
| 1973-11-02 | $5.47 | $7.10 | 87,600 | — | — |
| 1973-11-01 | $5.53 | $7.18 | 77,200 | — | — |
| 1973-10-31 | $5.56 | $7.22 | 66,400 | — | — |
| 1973-10-30 | $5.72 | $7.27 | 68,000 | — | — |
| 1973-10-29 | $5.69 | $7.24 | 77,600 | — | — |
| 1973-10-26 | $5.72 | $7.27 | 62,000 | — | — |
| 1973-10-25 | $5.69 | $7.24 | 67,600 | — | — |
| 1973-10-24 | $5.66 | $7.20 | 63,200 | — | — |
| 1973-10-23 | $5.69 | $7.24 | 59,200 | — | — |
| 1973-10-22 | $5.66 | $7.20 | 34,800 | — | — |
| 1973-10-19 | $5.63 | $7.16 | 94,800 | — | — |
| 1973-10-18 | $5.66 | $7.20 | 43,600 | — | — |
| 1973-10-17 | $5.69 | $7.24 | 70,000 | — | — |
| 1973-10-16 | $5.72 | $7.27 | 56,400 | — | — |
| 1973-10-15 | $5.66 | $7.20 | 53,200 | — | — |
| 1973-10-12 | $5.72 | $7.27 | 70,800 | — | — |
| 1973-10-11 | $5.69 | $7.24 | 118,400 | — | — |
| 1973-10-10 | $5.72 | $7.27 | 54,000 | — | — |
| 1973-10-09 | $5.72 | $7.27 | 56,800 | — | — |
| 1973-10-08 | $5.69 | $7.24 | 40,400 | — | — |
| 1973-10-05 | $5.72 | $7.27 | 65,600 | — | — |
| 1973-10-04 | $5.69 | $7.24 | 63,200 | — | — |
| 1973-10-03 | $5.69 | $7.24 | 93,200 | — | — |
| 1973-10-02 | $5.75 | $7.31 | 63,600 | — | — |
| 1973-10-01 | $5.72 | $7.27 | 98,800 | — | — |
| 1973-09-28 | $5.63 | $7.16 | 63,200 | — | — |
| 1973-09-27 | $5.69 | $7.24 | 69,200 | — | — |
| 1973-09-26 | $5.72 | $7.27 | 79,200 | — | — |
| 1973-09-25 | $5.66 | $7.20 | 95,600 | — | — |
| 1973-09-24 | $5.56 | $7.08 | 78,000 | — | — |
| 1973-09-21 | $5.53 | $7.04 | 92,800 | — | — |
| 1973-09-20 | $5.56 | $7.08 | 72,400 | — | — |
| 1973-09-19 | $5.50 | $7.00 | 57,600 | — | — |
| 1973-09-18 | $5.47 | $6.96 | 97,600 | — | — |
| 1973-09-17 | $5.44 | $6.92 | 73,200 | — | — |
| 1973-09-14 | $5.47 | $6.96 | 70,000 | — | — |
| 1973-09-13 | $5.50 | $7.00 | 65,200 | — | — |
| 1973-09-12 | $5.56 | $7.08 | 46,400 | — | — |
| 1973-09-11 | $5.53 | $7.04 | 33,200 | — | — |
| 1973-09-10 | $5.59 | $7.12 | 77,600 | — | — |
| 1973-09-07 | $5.69 | $7.24 | 71,600 | — | — |
| 1973-09-06 | $5.69 | $7.24 | 128,400 | — | — |
| 1973-09-05 | $5.47 | $6.96 | 51,600 | — | — |
| 1973-09-04 | $5.44 | $6.92 | 58,000 | — | — |
| 1973-08-31 | $5.44 | $6.92 | 50,000 | — | — |
| 1973-08-30 | $5.44 | $6.92 | 81,200 | — | — |
| 1973-08-29 | $5.41 | $6.88 | 74,000 | — | — |
| 1973-08-28 | $5.41 | $6.88 | 57,200 | — | — |
| 1973-08-27 | $5.34 | $6.80 | 102,000 | — | — |
| 1973-08-24 | $5.41 | $6.88 | 64,000 | — | — |
| 1973-08-23 | $5.38 | $6.84 | 68,800 | — | — |
| 1973-08-22 | $5.38 | $6.84 | 57,200 | — | — |
| 1973-08-21 | $5.44 | $6.92 | 54,800 | — | — |
| 1973-08-20 | $5.38 | $6.84 | 50,000 | — | — |
| 1973-08-17 | $5.38 | $6.84 | 61,600 | — | — |
| 1973-08-16 | $5.38 | $6.84 | 81,600 | — | — |
| 1973-08-15 | $5.38 | $6.84 | 80,000 | — | — |
| 1973-08-14 | $5.28 | $6.72 | 93,600 | — | — |
| 1973-08-13 | $5.34 | $6.80 | 109,200 | — | — |
| 1973-08-10 | $5.31 | $6.76 | 91,600 | — | — |
| 1973-08-09 | $5.38 | $6.84 | 110,000 | — | — |
| 1973-08-08 | $5.41 | $6.88 | 136,000 | — | — |
| 1973-08-07 | $5.38 | $6.84 | 90,800 | — | — |
| 1973-08-06 | $5.38 | $6.84 | 159,600 | — | — |
| 1973-08-03 | $5.53 | $7.04 | 84,400 | — | — |
| 1973-08-02 | $5.53 | $7.04 | 82,800 | — | — |
| 1973-08-01 | $5.69 | $7.09 | 70,400 | — | — |
| 1973-07-31 | $5.69 | $7.09 | 61,200 | — | — |
| 1973-07-30 | $5.69 | $7.09 | 49,600 | — | — |
| 1973-07-27 | $5.75 | $7.17 | 48,000 | — | — |
| 1973-07-26 | $5.72 | $7.13 | 70,800 | — | — |
| 1973-07-25 | $5.72 | $7.13 | 44,000 | — | — |
| 1973-07-24 | $5.69 | $7.09 | 41,600 | — | — |
| 1973-07-23 | $5.69 | $7.09 | 51,200 | — | — |
| 1973-07-20 | $5.78 | $7.21 | 63,600 | — | — |
| 1973-07-19 | $5.72 | $7.13 | 71,200 | — | — |
| 1973-07-18 | $5.75 | $7.17 | 56,800 | — | — |
| 1973-07-17 | $5.72 | $7.13 | 66,400 | — | — |
| 1973-07-16 | $5.72 | $7.13 | 35,200 | — | — |
| 1973-07-13 | $5.72 | $7.13 | 42,800 | — | — |
| 1973-07-12 | $5.72 | $7.13 | 56,800 | — | — |
| 1973-07-11 | $5.72 | $7.13 | 57,200 | — | — |
| 1973-07-10 | $5.75 | $7.17 | 70,000 | — | — |
| 1973-07-09 | $5.78 | $7.21 | 49,200 | — | — |
| 1973-07-06 | $5.72 | $7.13 | 87,600 | — | — |
| 1973-07-05 | $5.72 | $7.13 | 62,000 | — | — |
| 1973-07-03 | $5.75 | $7.17 | 64,400 | — | — |
| 1973-07-02 | $5.75 | $7.17 | 66,000 | — | — |
| 1973-06-29 | $5.78 | $7.21 | 53,200 | — | — |
| 1973-06-28 | $5.72 | $7.13 | 62,400 | — | — |
| 1973-06-27 | $5.72 | $7.13 | 71,600 | — | — |
| 1973-06-26 | $5.72 | $7.13 | 54,000 | — | — |
| 1973-06-25 | $5.69 | $7.09 | 88,800 | — | — |
| 1973-06-22 | $5.75 | $7.17 | 105,600 | — | — |
| 1973-06-21 | $5.78 | $7.21 | 75,600 | — | — |
| 1973-06-20 | $5.75 | $7.17 | 58,000 | — | — |
| 1973-06-19 | $5.78 | $7.21 | 70,000 | — | — |
| 1973-06-18 | $5.78 | $7.21 | 85,200 | — | — |
| 1973-06-15 | $5.81 | $7.25 | 80,400 | — | — |
| 1973-06-14 | $5.84 | $7.29 | 65,200 | — | — |
| 1973-06-13 | $5.81 | $7.25 | 58,400 | — | — |
| 1973-06-12 | $5.81 | $7.25 | 58,400 | — | — |
| 1973-06-11 | $5.81 | $7.25 | 74,000 | — | — |
| 1973-06-08 | $5.84 | $7.29 | 81,600 | — | — |
| 1973-06-07 | $5.88 | $7.33 | 44,800 | — | — |
| 1973-06-06 | $5.84 | $7.29 | 78,800 | — | — |
| 1973-06-05 | $5.81 | $7.25 | 74,800 | — | — |
| 1973-06-04 | $5.84 | $7.29 | 66,400 | — | — |
| 1973-06-01 | $5.84 | $7.29 | 92,800 | — | — |
| 1973-05-31 | $5.88 | $7.33 | 122,000 | — | — |
| 1973-05-30 | $5.88 | $7.33 | 64,400 | — | — |
| 1973-05-29 | $5.91 | $7.36 | 80,800 | — | — |
| 1973-05-25 | $5.91 | $7.36 | 118,400 | — | — |
| 1973-05-24 | $5.91 | $7.36 | 155,600 | — | — |
| 1973-05-23 | $5.91 | $7.36 | 178,000 | — | — |
| 1973-05-22 | $5.84 | $7.29 | 118,000 | — | — |
| 1973-05-21 | $5.88 | $7.33 | 94,400 | — | — |
| 1973-05-18 | $5.88 | $7.33 | 53,200 | — | — |
| 1973-05-17 | $5.91 | $7.36 | 47,600 | — | — |
| 1973-05-16 | $5.97 | $7.44 | 69,600 | — | — |
| 1973-05-15 | $5.97 | $7.44 | 101,200 | — | — |
| 1973-05-14 | $5.97 | $7.44 | 54,400 | — | — |
| 1973-05-11 | $5.97 | $7.44 | 62,400 | — | — |
| 1973-05-10 | $5.94 | $7.40 | 59,200 | — | — |
| 1973-05-09 | $5.94 | $7.40 | 74,000 | — | — |
| 1973-05-08 | $6.00 | $7.48 | 114,400 | — | — |
| 1973-05-07 | $6.06 | $7.56 | 81,200 | — | — |
| 1973-05-04 | $6.00 | $7.48 | 76,400 | — | — |
| 1973-05-03 | $6.03 | $7.52 | 94,800 | — | — |
| 1973-05-02 | $6.16 | $7.54 | 106,400 | — | — |
| 1973-05-01 | $6.19 | $7.57 | 46,400 | — | — |
| 1973-04-30 | $6.19 | $7.57 | 60,000 | — | — |
| 1973-04-27 | $6.13 | $7.50 | 68,000 | — | — |
| 1973-04-26 | $6.13 | $7.50 | 64,000 | — | — |
| 1973-04-25 | $6.13 | $7.50 | 49,600 | — | — |
| 1973-04-24 | $6.09 | $7.46 | 40,400 | — | — |
| 1973-04-23 | $6.06 | $7.42 | 55,200 | — | — |
| 1973-04-19 | $6.13 | $7.50 | 55,600 | — | — |
| 1973-04-18 | $6.13 | $7.50 | 55,600 | — | — |
| 1973-04-17 | $6.13 | $7.50 | 61,600 | — | — |
| 1973-04-16 | $6.13 | $7.50 | 60,800 | — | — |
| 1973-04-13 | $6.13 | $7.50 | 44,000 | — | — |
| 1973-04-12 | $6.13 | $7.50 | 69,200 | — | — |
| 1973-04-11 | $6.16 | $7.54 | 71,600 | — | — |
| 1973-04-10 | $6.19 | $7.57 | 78,800 | — | — |
| 1973-04-09 | $6.13 | $7.50 | 46,800 | — | — |
| 1973-04-06 | $6.06 | $7.42 | 50,800 | — | — |
| 1973-04-05 | $6.09 | $7.46 | 52,000 | — | — |
| 1973-04-04 | $6.06 | $7.42 | 63,600 | — | — |
| 1973-04-03 | $6.06 | $7.42 | 64,400 | — | — |
| 1973-04-02 | $6.06 | $7.42 | 73,200 | — | — |
| 1973-03-30 | $6.00 | $7.35 | 62,000 | — | — |
| 1973-03-29 | $6.00 | $7.35 | 82,800 | — | — |
| 1973-03-28 | $6.00 | $7.35 | 72,400 | — | — |
| 1973-03-27 | $6.03 | $7.38 | 81,200 | — | — |
| 1973-03-26 | $6.03 | $7.38 | 90,000 | — | — |
| 1973-03-23 | $6.00 | $7.35 | 89,200 | — | — |
| 1973-03-22 | $6.06 | $7.42 | 86,000 | — | — |
| 1973-03-21 | $6.09 | $7.46 | 63,600 | — | — |
| 1973-03-20 | $6.06 | $7.42 | 60,800 | — | — |
| 1973-03-19 | $6.06 | $7.42 | 74,800 | — | — |
| 1973-03-16 | $6.09 | $7.46 | 60,000 | — | — |
| 1973-03-15 | $6.13 | $7.50 | 57,600 | — | — |
| 1973-03-14 | $6.09 | $7.46 | 69,200 | — | — |
| 1973-03-13 | $6.06 | $7.42 | 60,800 | — | — |
| 1973-03-12 | $6.13 | $7.50 | 48,800 | — | — |
| 1973-03-09 | $6.13 | $7.50 | 75,600 | — | — |
| 1973-03-08 | $6.09 | $7.46 | 62,400 | — | — |
| 1973-03-07 | $6.13 | $7.50 | 62,400 | — | — |
| 1973-03-06 | $6.09 | $7.46 | 53,600 | — | — |
| 1973-03-05 | $6.13 | $7.50 | 84,000 | — | — |
| 1973-03-02 | $6.13 | $7.50 | 57,200 | — | — |
| 1973-03-01 | $6.09 | $7.46 | 75,200 | — | — |
| 1973-02-28 | $6.16 | $7.54 | 88,800 | — | — |
| 1973-02-27 | $6.13 | $7.50 | 74,800 | — | — |
| 1973-02-26 | $6.13 | $7.50 | 76,400 | — | — |
| 1973-02-23 | $6.13 | $7.50 | 68,000 | — | — |
| 1973-02-22 | $6.16 | $7.54 | 46,400 | — | — |
| 1973-02-21 | $6.16 | $7.54 | 53,200 | — | — |
| 1973-02-20 | $6.16 | $7.54 | 73,600 | — | — |
| 1973-02-16 | $6.19 | $7.57 | 42,400 | — | — |
| 1973-02-15 | $6.19 | $7.57 | 70,000 | — | — |
| 1973-02-14 | $6.16 | $7.54 | 72,000 | — | — |
| 1973-02-13 | $6.22 | $7.61 | 54,400 | — | — |
| 1973-02-12 | $6.19 | $7.57 | 77,200 | — | — |
| 1973-02-09 | $6.19 | $7.57 | 70,400 | — | — |
| 1973-02-08 | $6.16 | $7.54 | 68,800 | — | — |
| 1973-02-07 | $6.16 | $7.54 | 113,200 | — | — |
| 1973-02-06 | $6.19 | $7.57 | 57,600 | — | — |
| 1973-02-05 | $6.19 | $7.57 | 87,200 | — | — |
| 1973-02-02 | $6.19 | $7.57 | 120,400 | — | — |
| 1973-02-01 | $6.22 | $7.61 | 314,400 | — | — |
| 1973-01-31 | $6.38 | $7.67 | 128,400 | — | — |
| 1973-01-30 | $6.38 | $7.67 | 96,800 | — | — |
| 1973-01-29 | $6.34 | $7.63 | 84,800 | — | — |
| 1973-01-26 | $6.31 | $7.59 | 76,400 | — | — |
| 1973-01-24 | $6.31 | $7.59 | 112,800 | — | — |
| 1973-01-23 | $6.34 | $7.63 | 178,000 | — | — |
| 1973-01-22 | $6.41 | $7.70 | 80,400 | — | — |
| 1973-01-19 | $6.31 | $7.59 | 79,600 | — | — |
| 1973-01-18 | $6.34 | $7.63 | 84,400 | — | — |
| 1973-01-17 | $6.38 | $7.67 | 77,600 | — | — |
| 1973-01-16 | $6.31 | $7.59 | 96,400 | — | — |
| 1973-01-15 | $6.34 | $7.63 | 94,000 | — | — |
| 1973-01-12 | $6.34 | $7.63 | 78,800 | — | — |
| 1973-01-11 | $6.41 | $7.70 | 98,400 | — | — |
| 1973-01-10 | $6.31 | $7.59 | 114,400 | — | — |
| 1973-01-09 | $6.38 | $7.67 | 115,600 | — | — |
| 1973-01-08 | $6.47 | $7.78 | 92,000 | — | — |
| 1973-01-05 | $6.50 | $7.82 | 114,400 | — | — |
| 1973-01-04 | $6.47 | $7.78 | 76,800 | — | — |
| 1973-01-03 | $6.47 | $7.78 | 134,000 | — | — |
| 1973-01-02 | $6.47 | $7.78 | 164,400 | — | — |