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
- 1973-02-21 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 | $11.38 | $11.56 | 22,000 | — | — |
| 1973-12-28 | $11.13 | $11.31 | 28,800 | — | — |
| 1973-12-27 | $11.13 | $11.31 | 25,600 | — | — |
| 1973-12-26 | $10.88 | $11.05 | 35,400 | — | — |
| 1973-12-24 | $10.63 | $10.80 | 24,200 | — | — |
| 1973-12-21 | $10.50 | $10.67 | 47,000 | — | — |
| 1973-12-20 | $10.50 | $10.67 | 37,700 | — | — |
| 1973-12-19 | $10.50 | $10.67 | 37,200 | — | — |
| 1973-12-18 | $10.50 | $10.67 | 30,400 | — | — |
| 1973-12-17 | $10.50 | $10.67 | 37,000 | — | — |
| 1973-12-14 | $10.50 | $10.67 | 35,300 | — | — |
| 1973-12-13 | $10.63 | $10.80 | 49,600 | — | — |
| 1973-12-12 | $10.63 | $10.80 | 48,100 | — | — |
| 1973-12-11 | $10.75 | $10.93 | 43,500 | — | — |
| 1973-12-10 | $11.13 | $11.31 | 16,600 | — | — |
| 1973-12-07 | $11.38 | $11.56 | 31,100 | — | — |
| 1973-12-06 | $10.88 | $11.05 | 27,700 | — | — |
| 1973-12-05 | $10.38 | $10.55 | 33,400 | — | — |
| 1973-12-04 | $11.00 | $11.18 | 22,000 | — | — |
| 1973-12-03 | $11.00 | $11.18 | 27,600 | — | — |
| 1973-11-30 | $11.25 | $11.43 | 21,100 | — | — |
| 1973-11-29 | $11.38 | $11.56 | 34,300 | — | — |
| 1973-11-28 | $11.25 | $11.43 | 25,100 | — | — |
| 1973-11-27 | $11.25 | $11.43 | 21,000 | — | — |
| 1973-11-26 | $11.75 | $11.94 | 15,200 | — | — |
| 1973-11-23 | $12.50 | $12.70 | 8,500 | — | — |
| 1973-11-21 | $12.25 | $12.45 | 10,800 | — | — |
| 1973-11-20 | $12.25 | $12.45 | 18,000 | — | — |
| 1973-11-19 | $12.00 | $12.20 | 23,700 | — | — |
| 1973-11-16 | $12.38 | $12.58 | 21,000 | — | — |
| 1973-11-15 | $12.38 | $12.58 | 19,800 | — | — |
| 1973-11-14 | $12.13 | $12.32 | 11,500 | — | — |
| 1973-11-13 | $12.50 | $12.70 | 12,800 | — | — |
| 1973-11-12 | $12.38 | $12.58 | 17,500 | — | — |
| 1973-11-09 | $12.63 | $12.83 | 25,200 | — | — |
| 1973-11-08 | $12.75 | $12.96 | 13,000 | — | — |
| 1973-11-07 | $12.88 | $13.09 | 13,500 | — | — |
| 1973-11-06 | $12.88 | $13.09 | 24,000 | — | — |
| 1973-11-05 | $12.75 | $12.96 | 11,900 | — | — |
| 1973-11-02 | $13.00 | $13.21 | 23,600 | — | — |
| 1973-11-01 | $13.13 | $13.34 | 8,800 | — | — |
| 1973-10-31 | $13.13 | $13.34 | 21,100 | — | — |
| 1973-10-30 | $13.13 | $13.34 | 8,600 | — | — |
| 1973-10-29 | $13.13 | $13.34 | 39,300 | — | — |
| 1973-10-26 | $13.13 | $13.34 | 7,700 | — | — |
| 1973-10-25 | $13.25 | $13.47 | 10,000 | — | — |
| 1973-10-24 | $13.00 | $13.21 | 21,300 | — | — |
| 1973-10-23 | $13.00 | $13.21 | 12,800 | — | — |
| 1973-10-22 | $13.25 | $13.47 | 4,000 | — | — |
| 1973-10-19 | $13.13 | $13.34 | 8,500 | — | — |
| 1973-10-18 | $13.25 | $13.47 | 21,700 | — | — |
| 1973-10-17 | $13.25 | $13.47 | 9,600 | — | — |
| 1973-10-16 | $13.25 | $13.47 | 13,500 | — | — |
| 1973-10-15 | $13.25 | $13.47 | 14,000 | — | — |
| 1973-10-12 | $13.38 | $13.59 | 10,500 | — | — |
| 1973-10-11 | $13.50 | $13.72 | 11,700 | — | — |
| 1973-10-10 | $13.38 | $13.59 | 7,200 | — | — |
| 1973-10-09 | $13.25 | $13.47 | 10,400 | — | — |
| 1973-10-08 | $13.50 | $13.72 | 8,900 | — | — |
| 1973-10-05 | $13.50 | $13.72 | 6,300 | — | — |
| 1973-10-04 | $13.75 | $13.98 | 9,700 | — | — |
| 1973-10-03 | $13.63 | $13.85 | 15,700 | — | — |
| 1973-10-02 | $13.75 | $13.98 | 11,500 | — | — |
| 1973-10-01 | $13.75 | $13.98 | 10,700 | — | — |
| 1973-09-28 | $13.63 | $13.85 | 17,100 | — | — |
| 1973-09-27 | $13.38 | $13.59 | 31,500 | — | — |
| 1973-09-26 | $13.75 | $13.98 | 11,300 | — | — |
| 1973-09-25 | $13.25 | $13.47 | 30,400 | — | — |
| 1973-09-24 | $13.25 | $13.47 | 9,800 | — | — |
| 1973-09-21 | $13.25 | $13.47 | 8,900 | — | — |
| 1973-09-20 | $13.25 | $13.47 | 11,800 | — | — |
| 1973-09-19 | $13.13 | $13.34 | 51,000 | — | — |
| 1973-09-18 | $13.00 | $13.21 | 18,900 | — | — |
| 1973-09-17 | $13.25 | $13.47 | 7,500 | — | — |
| 1973-09-14 | $13.00 | $13.21 | 7,100 | — | — |
| 1973-09-13 | $13.13 | $13.34 | 8,700 | — | — |
| 1973-09-12 | $13.00 | $13.21 | 25,900 | — | — |
| 1973-09-11 | $13.25 | $13.47 | 7,500 | — | — |
| 1973-09-10 | $13.13 | $13.34 | 18,200 | — | — |
| 1973-09-07 | $13.38 | $13.59 | 28,700 | — | — |
| 1973-09-06 | $13.25 | $13.47 | 16,800 | — | — |
| 1973-09-05 | $13.13 | $13.34 | 7,100 | — | — |
| 1973-09-04 | $13.00 | $13.21 | 9,100 | — | — |
| 1973-08-31 | $13.00 | $13.21 | 30,800 | — | — |
| 1973-08-30 | $13.00 | $13.21 | 10,000 | — | — |
| 1973-08-29 | $13.00 | $13.21 | 5,600 | — | — |
| 1973-08-28 | $13.25 | $13.47 | 8,300 | — | — |
| 1973-08-27 | $13.00 | $13.21 | 11,200 | — | — |
| 1973-08-24 | $13.25 | $13.47 | 3,800 | — | — |
| 1973-08-23 | $13.13 | $13.34 | 5,300 | — | — |
| 1973-08-22 | $13.13 | $13.34 | 8,600 | — | — |
| 1973-08-21 | $13.25 | $13.47 | 8,200 | — | — |
| 1973-08-20 | $13.13 | $13.34 | 6,200 | — | — |
| 1973-08-17 | $13.13 | $13.34 | 17,800 | — | — |
| 1973-08-16 | $13.00 | $13.21 | 6,500 | — | — |
| 1973-08-15 | $13.00 | $13.21 | 7,800 | — | — |
| 1973-08-14 | $13.13 | $13.34 | 8,300 | — | — |
| 1973-08-13 | $13.00 | $13.21 | 17,800 | — | — |
| 1973-08-10 | $13.00 | $13.21 | 9,800 | — | — |
| 1973-08-09 | $13.00 | $13.21 | 10,200 | — | — |
| 1973-08-08 | $13.00 | $13.21 | 8,100 | — | — |
| 1973-08-07 | $13.00 | $13.21 | 6,800 | — | — |
| 1973-08-06 | $13.38 | $13.59 | 15,000 | — | — |
| 1973-08-03 | $13.13 | $13.34 | 14,100 | — | — |
| 1973-08-02 | $13.38 | $13.59 | 9,900 | — | — |
| 1973-08-01 | $13.38 | $13.59 | 25,100 | — | — |
| 1973-07-31 | $13.63 | $13.85 | 10,100 | — | — |
| 1973-07-30 | $13.50 | $13.72 | 8,900 | — | — |
| 1973-07-27 | $13.75 | $13.98 | 9,200 | — | — |
| 1973-07-26 | $13.63 | $13.85 | 31,500 | — | — |
| 1973-07-25 | $13.63 | $13.85 | 20,800 | — | — |
| 1973-07-24 | $14.00 | $14.23 | 7,100 | — | — |
| 1973-07-23 | $14.13 | $14.36 | 10,900 | — | — |
| 1973-07-20 | $14.13 | $14.36 | 7,600 | — | — |
| 1973-07-19 | $14.13 | $14.36 | 5,500 | — | — |
| 1973-07-18 | $14.25 | $14.48 | 10,600 | — | — |
| 1973-07-17 | $14.13 | $14.36 | 6,200 | — | — |
| 1973-07-16 | $14.50 | $14.74 | 9,300 | — | — |
| 1973-07-13 | $14.13 | $14.36 | 13,400 | — | — |
| 1973-07-12 | $14.25 | $14.48 | 6,400 | — | — |
| 1973-07-11 | $14.50 | $14.74 | 4,300 | — | — |
| 1973-07-10 | $14.13 | $14.36 | 5,300 | — | — |
| 1973-07-09 | $14.38 | $14.61 | 7,500 | — | — |
| 1973-07-06 | $14.25 | $14.48 | 14,200 | — | — |
| 1973-07-05 | $14.13 | $14.36 | 10,300 | — | — |
| 1973-07-03 | $14.25 | $14.48 | 15,500 | — | — |
| 1973-07-02 | $14.13 | $14.36 | 10,300 | — | — |
| 1973-06-29 | $14.38 | $14.61 | 8,000 | — | — |
| 1973-06-28 | $14.38 | $14.61 | 12,000 | — | — |
| 1973-06-27 | $14.38 | $14.61 | 17,800 | — | — |
| 1973-06-26 | $14.38 | $14.61 | 4,400 | — | — |
| 1973-06-25 | $14.13 | $14.36 | 12,200 | — | — |
| 1973-06-22 | $14.13 | $14.36 | 8,900 | — | — |
| 1973-06-21 | $14.25 | $14.48 | 46,000 | — | — |
| 1973-06-20 | $14.13 | $14.36 | 7,700 | — | — |
| 1973-06-19 | $14.25 | $14.48 | 7,400 | — | — |
| 1973-06-18 | $14.13 | $14.36 | 4,800 | — | — |
| 1973-06-15 | $14.25 | $14.48 | 9,900 | — | — |
| 1973-06-14 | $14.50 | $14.74 | 13,300 | — | — |
| 1973-06-13 | $14.50 | $14.74 | 16,800 | — | — |
| 1973-06-12 | $14.25 | $14.48 | 11,000 | — | — |
| 1973-06-11 | $14.25 | $14.48 | 14,200 | — | — |
| 1973-06-08 | $14.25 | $14.48 | 8,400 | — | — |
| 1973-06-07 | $14.13 | $14.36 | 12,300 | — | — |
| 1973-06-06 | $14.25 | $14.48 | 12,700 | — | — |
| 1973-06-05 | $14.25 | $14.48 | 7,400 | — | — |
| 1973-06-04 | $14.25 | $14.48 | 26,200 | — | — |
| 1973-06-01 | $14.25 | $14.48 | 10,100 | — | — |
| 1973-05-31 | $14.25 | $14.48 | 12,100 | — | — |
| 1973-05-30 | $14.25 | $14.48 | 9,300 | — | — |
| 1973-05-29 | $14.25 | $14.48 | 11,200 | — | — |
| 1973-05-25 | $14.25 | $14.48 | 22,300 | — | — |
| 1973-05-24 | $14.50 | $14.74 | 13,300 | — | — |
| 1973-05-23 | $14.25 | $14.48 | 8,000 | — | — |
| 1973-05-22 | $14.25 | $14.48 | 14,100 | — | — |
| 1973-05-21 | $14.25 | $14.48 | 20,800 | — | — |
| 1973-05-18 | $14.13 | $14.36 | 30,300 | — | — |
| 1973-05-17 | $14.25 | $14.48 | 173,400 | — | — |
| 1973-05-16 | $14.63 | $14.86 | 6,900 | — | — |
| 1973-05-15 | $14.63 | $14.86 | 9,100 | — | — |
| 1973-05-14 | $14.50 | $14.74 | 8,900 | — | — |
| 1973-05-11 | $14.50 | $14.74 | 9,400 | — | — |
| 1973-05-10 | $14.75 | $14.99 | 8,800 | — | — |
| 1973-05-09 | $14.63 | $14.86 | 11,900 | — | — |
| 1973-05-08 | $14.63 | $14.86 | 10,200 | — | — |
| 1973-05-07 | $14.75 | $14.99 | 9,900 | — | — |
| 1973-05-04 | $14.88 | $15.12 | 13,800 | — | — |
| 1973-05-03 | $14.75 | $14.99 | 35,600 | — | — |
| 1973-05-02 | $14.63 | $14.86 | 11,400 | — | — |
| 1973-05-01 | $14.63 | $14.86 | 12,200 | — | — |
| 1973-04-30 | $14.75 | $14.99 | 36,400 | — | — |
| 1973-04-27 | $14.75 | $14.99 | 11,100 | — | — |
| 1973-04-26 | $14.75 | $14.99 | 7,900 | — | — |
| 1973-04-25 | $14.63 | $14.86 | 14,800 | — | — |
| 1973-04-24 | $15.00 | $15.25 | 11,200 | — | — |
| 1973-04-23 | $14.88 | $15.12 | 9,400 | — | — |
| 1973-04-19 | $14.88 | $15.12 | 13,200 | — | — |
| 1973-04-18 | $14.75 | $14.99 | 15,800 | — | — |
| 1973-04-17 | $14.88 | $15.12 | 8,100 | — | — |
| 1973-04-16 | $14.75 | $14.99 | 8,600 | — | — |
| 1973-04-13 | $15.00 | $15.25 | 15,200 | — | — |
| 1973-04-12 | $15.00 | $15.25 | 19,000 | — | — |
| 1973-04-11 | $15.13 | $15.37 | 7,800 | — | — |
| 1973-04-10 | $14.75 | $14.99 | 36,700 | — | — |
| 1973-04-09 | $14.75 | $14.99 | 14,800 | — | — |
| 1973-04-06 | $14.63 | $14.86 | 13,600 | — | — |
| 1973-04-05 | $14.63 | $14.86 | 13,900 | — | — |
| 1973-04-04 | $14.88 | $15.12 | 4,500 | — | — |
| 1973-04-03 | $14.63 | $14.86 | 11,700 | — | — |
| 1973-04-02 | $14.63 | $14.86 | 16,200 | — | — |
| 1973-03-30 | $14.63 | $14.86 | 13,600 | — | — |
| 1973-03-29 | $14.63 | $14.86 | 11,800 | — | — |
| 1973-03-28 | $14.63 | $14.86 | 21,000 | — | — |
| 1973-03-27 | $14.75 | $14.99 | 16,600 | — | — |
| 1973-03-26 | $14.75 | $14.99 | 14,100 | — | — |
| 1973-03-23 | $14.50 | $14.74 | 15,600 | — | — |
| 1973-03-22 | $14.63 | $14.86 | 21,800 | — | — |
| 1973-03-21 | $14.63 | $14.86 | 9,500 | — | — |
| 1973-03-20 | $14.63 | $14.86 | 11,200 | — | — |
| 1973-03-19 | $14.75 | $14.99 | 24,000 | — | — |
| 1973-03-16 | $15.00 | $15.25 | 8,100 | — | — |
| 1973-03-15 | $15.00 | $15.25 | 4,700 | — | — |
| 1973-03-14 | $15.00 | $15.25 | 11,400 | — | — |
| 1973-03-13 | $14.88 | $15.12 | 7,200 | — | — |
| 1973-03-12 | $14.75 | $14.99 | 8,600 | — | — |
| 1973-03-09 | $14.88 | $15.12 | 7,600 | — | — |
| 1973-03-08 | $15.00 | $15.25 | 19,500 | — | — |
| 1973-03-07 | $15.00 | $15.25 | 11,500 | — | — |
| 1973-03-06 | $15.13 | $15.37 | 10,700 | — | — |
| 1973-03-05 | $14.75 | $14.99 | 16,200 | — | — |
| 1973-03-02 | $14.75 | $14.99 | 18,600 | — | — |
| 1973-03-01 | $14.88 | $15.12 | 31,100 | — | — |
| 1973-02-28 | $15.00 | $15.25 | 17,100 | — | — |
| 1973-02-27 | $15.00 | $15.25 | 6,200 | — | — |
| 1973-02-26 | $15.13 | $15.37 | 30,900 | — | — |
| 1973-02-23 | $15.25 | $15.50 | 21,800 | — | — |
| 1973-02-22 | $15.75 | $15.75 | 13,700 | — | — |
| 1973-02-21 | $15.50 | $15.50 | 8,100 | — | — |