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
- 1973-05-03 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 | $4.63 | $4.88 | 127,600 | — | — |
| 1973-12-28 | $4.63 | $4.88 | 156,400 | — | — |
| 1973-12-27 | $4.81 | $4.97 | 77,600 | — | — |
| 1973-12-26 | $4.69 | $4.84 | 88,800 | — | — |
| 1973-12-24 | $4.59 | $4.75 | 72,000 | — | — |
| 1973-12-21 | $4.56 | $4.71 | 115,200 | — | — |
| 1973-12-20 | $4.59 | $4.75 | 120,400 | — | — |
| 1973-12-19 | $4.53 | $4.68 | 124,400 | — | — |
| 1973-12-18 | $4.53 | $4.68 | 593,600 | — | — |
| 1973-12-17 | $4.50 | $4.65 | 586,000 | — | — |
| 1973-12-14 | $4.50 | $4.65 | 110,800 | — | — |
| 1973-12-13 | $4.50 | $4.65 | 88,400 | — | — |
| 1973-12-12 | $4.59 | $4.75 | 264,400 | — | — |
| 1973-12-11 | $4.66 | $4.81 | 196,400 | — | — |
| 1973-12-10 | $4.63 | $4.78 | 196,000 | — | — |
| 1973-12-07 | $4.59 | $4.75 | 110,800 | — | — |
| 1973-12-06 | $4.47 | $4.62 | 288,800 | — | — |
| 1973-12-05 | $4.47 | $4.62 | 192,800 | — | — |
| 1973-12-04 | $4.47 | $4.62 | 202,400 | — | — |
| 1973-12-03 | $4.34 | $4.49 | 191,200 | — | — |
| 1973-11-30 | $4.59 | $4.75 | 427,200 | — | — |
| 1973-11-29 | $4.59 | $4.75 | 176,800 | — | — |
| 1973-11-28 | $4.66 | $4.81 | 206,400 | — | — |
| 1973-11-27 | $4.69 | $4.84 | 94,000 | — | — |
| 1973-11-26 | $4.75 | $4.91 | 126,000 | — | — |
| 1973-11-23 | $4.94 | $5.10 | 65,200 | — | — |
| 1973-11-21 | $4.88 | $5.04 | 132,400 | — | — |
| 1973-11-20 | $4.84 | $5.00 | 128,800 | — | — |
| 1973-11-19 | $4.84 | $5.00 | 112,400 | — | — |
| 1973-11-16 | $5.00 | $5.17 | 187,200 | — | — |
| 1973-11-15 | $5.06 | $5.23 | 87,600 | — | — |
| 1973-11-14 | $5.03 | $5.20 | 108,800 | — | — |
| 1973-11-13 | $5.19 | $5.36 | 74,000 | — | — |
| 1973-11-12 | $5.16 | $5.33 | 74,400 | — | — |
| 1973-11-09 | $5.13 | $5.29 | 90,800 | — | — |
| 1973-11-08 | $5.31 | $5.49 | 109,200 | — | — |
| 1973-11-07 | $5.44 | $5.62 | 36,800 | — | — |
| 1973-11-06 | $5.50 | $5.68 | 144,000 | — | — |
| 1973-11-05 | $5.50 | $5.68 | 19,200 | — | — |
| 1973-11-02 | $5.53 | $5.71 | 54,800 | — | — |
| 1973-11-01 | $5.56 | $5.75 | 43,600 | — | — |
| 1973-10-31 | $5.63 | $5.81 | 65,200 | — | — |
| 1973-10-30 | $5.72 | $5.91 | 83,600 | — | — |
| 1973-10-29 | $5.81 | $6.01 | 260,000 | — | — |
| 1973-10-26 | $5.75 | $5.94 | 78,000 | — | — |
| 1973-10-25 | $5.75 | $5.94 | 210,000 | — | — |
| 1973-10-24 | $5.69 | $5.88 | 43,200 | — | — |
| 1973-10-23 | $5.53 | $5.71 | 102,800 | — | — |
| 1973-10-22 | $5.44 | $5.62 | 71,600 | — | — |
| 1973-10-19 | $5.47 | $5.65 | 62,000 | — | — |
| 1973-10-18 | $5.34 | $5.52 | 97,200 | — | — |
| 1973-10-17 | $5.34 | $5.52 | 76,800 | — | — |
| 1973-10-16 | $5.50 | $5.68 | 81,600 | — | — |
| 1973-10-15 | $5.53 | $5.71 | 78,000 | — | — |
| 1973-10-12 | $5.66 | $5.84 | 48,000 | — | — |
| 1973-10-11 | $5.66 | $5.84 | 312,400 | — | — |
| 1973-10-10 | $5.69 | $5.88 | 97,600 | — | — |
| 1973-10-09 | $5.78 | $5.97 | 63,600 | — | — |
| 1973-10-08 | $5.81 | $6.01 | 81,200 | — | — |
| 1973-10-05 | $5.75 | $5.94 | 116,800 | — | — |
| 1973-10-04 | $5.88 | $6.07 | 50,000 | — | — |
| 1973-10-03 | $5.88 | $6.07 | 52,000 | — | — |
| 1973-10-02 | $5.88 | $6.07 | 91,600 | — | — |
| 1973-10-01 | $5.94 | $6.13 | 160,400 | — | — |
| 1973-09-28 | $6.13 | $6.23 | 50,800 | — | — |
| 1973-09-27 | $6.13 | $6.23 | 102,400 | — | — |
| 1973-09-26 | $6.03 | $6.13 | 165,200 | — | — |
| 1973-09-25 | $5.78 | $5.88 | 37,600 | — | — |
| 1973-09-24 | $5.78 | $5.88 | 28,800 | — | — |
| 1973-09-21 | $5.69 | $5.78 | 34,400 | — | — |
| 1973-09-20 | $5.72 | $5.81 | 56,000 | — | — |
| 1973-09-19 | $5.63 | $5.72 | 114,400 | — | — |
| 1973-09-18 | $5.72 | $5.81 | 42,400 | — | — |
| 1973-09-17 | $5.66 | $5.75 | 38,800 | — | — |
| 1973-09-14 | $5.56 | $5.66 | 31,200 | — | — |
| 1973-09-13 | $5.56 | $5.66 | 85,200 | — | — |
| 1973-09-12 | $5.53 | $5.62 | 68,000 | — | — |
| 1973-09-11 | $5.72 | $5.81 | 30,400 | — | — |
| 1973-09-10 | $5.78 | $5.88 | 50,400 | — | — |
| 1973-09-07 | $5.81 | $5.91 | 87,200 | — | — |
| 1973-09-06 | $5.75 | $5.85 | 65,200 | — | — |
| 1973-09-05 | $5.53 | $5.62 | 44,800 | — | — |
| 1973-09-04 | $5.44 | $5.53 | 20,000 | — | — |
| 1973-08-31 | $5.41 | $5.50 | 44,000 | — | — |
| 1973-08-30 | $5.41 | $5.50 | 45,600 | — | — |
| 1973-08-29 | $5.38 | $5.46 | 117,200 | — | — |
| 1973-08-28 | $5.41 | $5.50 | 26,000 | — | — |
| 1973-08-27 | $5.44 | $5.53 | 35,200 | — | — |
| 1973-08-24 | $5.28 | $5.37 | 59,600 | — | — |
| 1973-08-23 | $5.31 | $5.40 | 48,400 | — | — |
| 1973-08-22 | $5.31 | $5.40 | 36,000 | — | — |
| 1973-08-21 | $5.34 | $5.43 | 80,800 | — | — |
| 1973-08-20 | $5.22 | $5.31 | 47,200 | — | — |
| 1973-08-17 | $5.22 | $5.31 | 36,400 | — | — |
| 1973-08-16 | $5.16 | $5.24 | 97,600 | — | — |
| 1973-08-15 | $5.09 | $5.18 | 108,400 | — | — |
| 1973-08-14 | $5.09 | $5.18 | 54,800 | — | — |
| 1973-08-13 | $5.09 | $5.18 | 142,400 | — | — |
| 1973-08-10 | $5.13 | $5.21 | 62,800 | — | — |
| 1973-08-09 | $5.16 | $5.24 | 60,000 | — | — |
| 1973-08-08 | $5.16 | $5.24 | 335,200 | — | — |
| 1973-08-07 | $5.31 | $5.40 | 76,800 | — | — |
| 1973-08-06 | $5.28 | $5.37 | 85,600 | — | — |
| 1973-08-03 | $5.25 | $5.34 | 28,000 | — | — |
| 1973-08-02 | $5.28 | $5.37 | 75,200 | — | — |
| 1973-08-01 | $5.34 | $5.43 | 115,600 | — | — |
| 1973-07-31 | $5.41 | $5.50 | 63,600 | — | — |
| 1973-07-30 | $5.47 | $5.56 | 57,600 | — | — |
| 1973-07-27 | $5.47 | $5.56 | 29,600 | — | — |
| 1973-07-26 | $5.47 | $5.56 | 85,200 | — | — |
| 1973-07-25 | $5.50 | $5.59 | 68,000 | — | — |
| 1973-07-24 | $5.47 | $5.56 | 78,400 | — | — |
| 1973-07-23 | $5.56 | $5.66 | 110,000 | — | — |
| 1973-07-20 | $5.44 | $5.53 | 99,600 | — | — |
| 1973-07-19 | $5.41 | $5.50 | 87,600 | — | — |
| 1973-07-18 | $5.38 | $5.46 | 134,400 | — | — |
| 1973-07-17 | $5.38 | $5.46 | 144,400 | — | — |
| 1973-07-16 | $5.44 | $5.53 | 100,000 | — | — |
| 1973-07-13 | $5.47 | $5.56 | 84,000 | — | — |
| 1973-07-12 | $5.56 | $5.66 | 112,800 | — | — |
| 1973-07-11 | $5.66 | $5.75 | 58,400 | — | — |
| 1973-07-10 | $5.50 | $5.59 | 49,200 | — | — |
| 1973-07-09 | $5.50 | $5.59 | 76,400 | — | — |
| 1973-07-06 | $5.56 | $5.66 | 86,800 | — | — |
| 1973-07-05 | $5.59 | $5.69 | 65,200 | — | — |
| 1973-07-03 | $5.66 | $5.75 | 35,200 | — | — |
| 1973-07-02 | $5.69 | $5.78 | 96,400 | — | — |
| 1973-06-29 | $5.81 | $5.91 | 25,200 | — | — |
| 1973-06-28 | $5.81 | $5.91 | 44,800 | — | — |
| 1973-06-27 | $5.94 | $5.94 | 29,600 | — | — |
| 1973-06-26 | $5.94 | $5.94 | 18,400 | — | — |
| 1973-06-25 | $5.91 | $5.91 | 43,600 | — | — |
| 1973-06-22 | $5.94 | $5.94 | 825,600 | — | — |
| 1973-06-21 | $5.97 | $5.97 | 38,000 | — | — |
| 1973-06-20 | $6.00 | $6.00 | 47,200 | — | — |
| 1973-06-19 | $6.00 | $6.00 | 193,200 | — | — |
| 1973-06-18 | $5.97 | $5.97 | 71,200 | — | — |
| 1973-06-15 | $6.06 | $6.06 | 64,000 | — | — |
| 1973-06-14 | $6.16 | $6.16 | 28,400 | — | — |
| 1973-06-13 | $6.22 | $6.22 | 56,000 | — | — |
| 1973-06-12 | $6.34 | $6.34 | 38,800 | — | — |
| 1973-06-11 | $6.13 | $6.12 | 37,600 | — | — |
| 1973-06-08 | $6.09 | $6.09 | 28,400 | — | — |
| 1973-06-07 | $6.09 | $6.09 | 48,000 | — | — |
| 1973-06-06 | $6.00 | $6.00 | 76,400 | — | — |
| 1973-06-05 | $6.00 | $6.00 | 24,800 | — | — |
| 1973-06-04 | $6.03 | $6.03 | 73,600 | — | — |
| 1973-06-01 | $6.09 | $6.09 | 32,400 | — | — |
| 1973-05-31 | $6.06 | $6.06 | 33,600 | — | — |
| 1973-05-30 | $6.06 | $6.06 | 12,000 | — | — |
| 1973-05-29 | $6.09 | $6.09 | 60,000 | — | — |
| 1973-05-25 | $6.09 | $6.09 | 46,400 | — | — |
| 1973-05-24 | $6.09 | $6.09 | 28,400 | — | — |
| 1973-05-23 | $6.06 | $6.06 | 272,000 | — | — |
| 1973-05-22 | $6.06 | $6.06 | 251,600 | — | — |
| 1973-05-21 | $6.06 | $6.06 | 48,000 | — | — |
| 1973-05-18 | $6.09 | $6.09 | 30,000 | — | — |
| 1973-05-17 | $6.06 | $6.06 | 36,000 | — | — |
| 1973-05-16 | $6.09 | $6.09 | 81,600 | — | — |
| 1973-05-15 | $6.09 | $6.09 | 83,200 | — | — |
| 1973-05-14 | $6.16 | $6.16 | 32,400 | — | — |
| 1973-05-11 | $6.28 | $6.28 | 22,400 | — | — |
| 1973-05-10 | $6.31 | $6.31 | 75,200 | — | — |
| 1973-05-09 | $6.34 | $6.34 | 57,200 | — | — |
| 1973-05-08 | $6.38 | $6.38 | 66,800 | — | — |
| 1973-05-07 | $6.28 | $6.28 | 26,400 | — | — |
| 1973-05-04 | $6.31 | $6.31 | 55,600 | — | — |
| 1973-05-03 | $6.25 | $6.25 | 56,800 | — | — |