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
- 1972-06-01 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 | $13.38 | $13.85 | 56,800 | — | — |
| 1972-12-27 | $13.31 | $13.79 | 8,200 | — | — |
| 1972-12-26 | $13.44 | $13.92 | 7,600 | — | — |
| 1972-12-22 | $13.50 | $13.98 | 18,400 | — | — |
| 1972-12-21 | $13.38 | $13.85 | 74,200 | — | — |
| 1972-12-20 | $13.31 | $13.79 | 7,000 | — | — |
| 1972-12-19 | $13.31 | $13.79 | 42,400 | — | — |
| 1972-12-18 | $13.31 | $13.79 | 53,200 | — | — |
| 1972-12-15 | $13.31 | $13.79 | 12,200 | — | — |
| 1972-12-14 | $13.25 | $13.72 | 22,200 | — | — |
| 1972-12-13 | $13.25 | $13.72 | 25,400 | — | — |
| 1972-12-12 | $13.00 | $13.47 | 16,200 | — | — |
| 1972-12-11 | $13.00 | $13.47 | 14,800 | — | — |
| 1972-12-08 | $13.19 | $13.66 | 19,400 | — | — |
| 1972-12-07 | $13.44 | $13.78 | 8,800 | — | — |
| 1972-12-06 | $13.50 | $13.84 | 13,200 | — | — |
| 1972-12-05 | $13.81 | $14.16 | 35,800 | — | — |
| 1972-12-04 | $13.94 | $14.29 | 24,200 | — | — |
| 1972-12-01 | $14.00 | $14.35 | 53,800 | — | — |
| 1972-11-30 | $13.69 | $14.03 | 20,200 | — | — |
| 1972-11-29 | $13.69 | $14.03 | 25,600 | — | — |
| 1972-11-28 | $13.94 | $14.29 | 51,400 | — | — |
| 1972-11-27 | $14.00 | $14.35 | 37,400 | — | — |
| 1972-11-24 | $14.38 | $14.74 | 53,800 | — | — |
| 1972-11-22 | $13.94 | $14.29 | 160,400 | — | — |
| 1972-11-21 | $13.81 | $14.16 | 38,000 | — | — |
| 1972-11-20 | $14.06 | $14.42 | 31,400 | — | — |
| 1972-11-17 | $13.94 | $14.29 | 24,200 | — | — |
| 1972-11-16 | $13.38 | $13.71 | 21,600 | — | — |
| 1972-11-15 | $13.44 | $13.78 | 57,000 | — | — |
| 1972-11-14 | $13.44 | $13.78 | 16,000 | — | — |
| 1972-11-13 | $13.50 | $13.84 | 59,800 | — | — |
| 1972-11-10 | $13.50 | $13.84 | 63,800 | — | — |
| 1972-11-09 | $13.50 | $13.84 | 57,600 | — | — |
| 1972-11-08 | $13.25 | $13.58 | 35,600 | — | — |
| 1972-11-06 | $13.19 | $13.52 | 72,000 | — | — |
| 1972-11-03 | $13.13 | $13.46 | 89,400 | — | — |
| 1972-11-02 | $12.56 | $12.88 | 73,400 | — | — |
| 1972-11-01 | $12.75 | $13.07 | 55,400 | — | — |
| 1972-10-31 | $12.56 | $12.88 | 70,000 | — | — |
| 1972-10-30 | $12.38 | $12.69 | 34,600 | — | — |
| 1972-10-27 | $12.38 | $12.69 | 35,400 | — | — |
| 1972-10-26 | $12.00 | $12.30 | 74,400 | — | — |
| 1972-10-25 | $11.81 | $12.11 | 23,600 | — | — |
| 1972-10-24 | $11.88 | $12.17 | 22,400 | — | — |
| 1972-10-23 | $11.88 | $12.17 | 20,600 | — | — |
| 1972-10-20 | $11.63 | $11.92 | 12,000 | — | — |
| 1972-10-19 | $11.63 | $11.92 | 22,800 | — | — |
| 1972-10-18 | $11.50 | $11.79 | 55,600 | — | — |
| 1972-10-17 | $11.38 | $11.66 | 65,200 | — | — |
| 1972-10-16 | $11.38 | $11.66 | 121,400 | — | — |
| 1972-10-13 | $11.31 | $11.60 | 20,400 | — | — |
| 1972-10-12 | $11.38 | $11.66 | 23,800 | — | — |
| 1972-10-11 | $11.31 | $11.60 | 5,800 | — | — |
| 1972-10-10 | $11.38 | $11.66 | 10,800 | — | — |
| 1972-10-09 | $11.38 | $11.66 | 13,800 | — | — |
| 1972-10-06 | $11.25 | $11.53 | 44,600 | — | — |
| 1972-10-05 | $11.06 | $11.34 | 31,000 | — | — |
| 1972-10-04 | $11.19 | $11.47 | 51,600 | — | — |
| 1972-10-03 | $11.00 | $11.28 | 35,600 | — | — |
| 1972-10-02 | $10.94 | $11.21 | 13,400 | — | — |
| 1972-09-29 | $11.06 | $11.34 | 45,400 | — | — |
| 1972-09-28 | $11.00 | $11.28 | 17,400 | — | — |
| 1972-09-27 | $10.94 | $11.21 | 19,200 | — | — |
| 1972-09-26 | $10.69 | $10.96 | 244,600 | — | — |
| 1972-09-25 | $10.75 | $11.02 | 23,600 | — | — |
| 1972-09-22 | $10.75 | $11.02 | 20,400 | — | — |
| 1972-09-21 | $10.81 | $11.09 | 17,200 | — | — |
| 1972-09-20 | $11.00 | $11.28 | 4,800 | — | — |
| 1972-09-19 | $10.94 | $11.21 | 16,200 | — | — |
| 1972-09-18 | $11.06 | $11.34 | 26,000 | — | — |
| 1972-09-15 | $11.13 | $11.41 | 12,800 | — | — |
| 1972-09-14 | $11.06 | $11.34 | 7,200 | — | — |
| 1972-09-13 | $11.00 | $11.28 | 65,000 | — | — |
| 1972-09-12 | $10.94 | $11.21 | 31,800 | — | — |
| 1972-09-11 | $10.75 | $11.02 | 39,200 | — | — |
| 1972-09-08 | $11.00 | $11.28 | 18,800 | — | — |
| 1972-09-07 | $11.00 | $11.14 | 25,400 | — | — |
| 1972-09-06 | $11.06 | $11.20 | 16,400 | — | — |
| 1972-09-05 | $11.00 | $11.14 | 39,600 | — | — |
| 1972-09-01 | $11.19 | $11.33 | 13,200 | — | — |
| 1972-08-31 | $11.19 | $11.33 | 24,200 | — | — |
| 1972-08-30 | $11.38 | $11.52 | 39,000 | — | — |
| 1972-08-29 | $11.25 | $11.39 | 15,400 | — | — |
| 1972-08-28 | $11.25 | $11.39 | 56,600 | — | — |
| 1972-08-25 | $11.19 | $11.33 | 37,000 | — | — |
| 1972-08-24 | $11.25 | $11.39 | 128,800 | — | — |
| 1972-08-23 | $10.88 | $11.01 | 35,200 | — | — |
| 1972-08-22 | $10.81 | $10.95 | 80,800 | — | — |
| 1972-08-21 | $10.63 | $10.76 | 25,600 | — | — |
| 1972-08-18 | $10.38 | $10.51 | 103,600 | — | — |
| 1972-08-17 | $10.06 | $10.19 | 35,000 | — | — |
| 1972-08-16 | $10.00 | $10.13 | 75,600 | — | — |
| 1972-08-15 | $9.94 | $10.07 | 50,200 | — | — |
| 1972-08-14 | $9.94 | $10.07 | 22,400 | — | — |
| 1972-08-11 | $9.88 | $10.00 | 39,200 | — | — |
| 1972-08-10 | $9.81 | $9.94 | 34,400 | — | — |
| 1972-08-09 | $9.81 | $9.94 | 34,200 | — | — |
| 1972-08-08 | $9.88 | $10.00 | 81,200 | — | — |
| 1972-08-07 | $9.81 | $9.94 | 174,200 | — | — |
| 1972-08-04 | $10.00 | $10.13 | 21,000 | — | — |
| 1972-08-03 | $10.00 | $10.13 | 21,400 | — | — |
| 1972-08-02 | $10.13 | $10.26 | 64,200 | — | — |
| 1972-08-01 | $10.19 | $10.32 | 18,000 | — | — |
| 1972-07-31 | $10.19 | $10.32 | 5,600 | — | — |
| 1972-07-28 | $10.31 | $10.45 | 28,600 | — | — |
| 1972-07-27 | $10.19 | $10.32 | 19,800 | — | — |
| 1972-07-26 | $10.31 | $10.45 | 27,600 | — | — |
| 1972-07-25 | $10.38 | $10.51 | 135,200 | — | — |
| 1972-07-24 | $10.44 | $10.57 | 25,200 | — | — |
| 1972-07-21 | $10.44 | $10.57 | 11,000 | — | — |
| 1972-07-20 | $10.31 | $10.45 | 15,000 | — | — |
| 1972-07-19 | $10.25 | $10.38 | 18,600 | — | — |
| 1972-07-18 | $10.31 | $10.45 | 8,800 | — | — |
| 1972-07-17 | $10.56 | $10.70 | 24,600 | — | — |
| 1972-07-14 | $10.63 | $10.76 | 21,200 | — | — |
| 1972-07-13 | $10.56 | $10.70 | 12,000 | — | — |
| 1972-07-12 | $10.69 | $10.82 | 9,600 | — | — |
| 1972-07-11 | $10.56 | $10.70 | 28,800 | — | — |
| 1972-07-10 | $10.88 | $11.01 | 51,200 | — | — |
| 1972-07-07 | $10.81 | $10.95 | 47,800 | — | — |
| 1972-07-06 | $10.69 | $10.82 | 30,600 | — | — |
| 1972-07-05 | $10.44 | $10.57 | 44,800 | — | — |
| 1972-07-03 | $10.13 | $10.26 | 14,600 | — | — |
| 1972-06-30 | $10.13 | $10.26 | 94,200 | — | — |
| 1972-06-29 | $9.94 | $10.07 | 26,600 | — | — |
| 1972-06-28 | $9.94 | $10.07 | 42,000 | — | — |
| 1972-06-27 | $9.75 | $9.88 | 28,400 | — | — |
| 1972-06-26 | $9.75 | $9.88 | 28,800 | — | — |
| 1972-06-23 | $9.81 | $9.94 | 106,000 | — | — |
| 1972-06-22 | $9.81 | $9.94 | 47,400 | — | — |
| 1972-06-21 | $9.69 | $9.81 | 114,000 | — | — |
| 1972-06-20 | $9.81 | $9.94 | 81,200 | — | — |
| 1972-06-19 | $9.94 | $10.07 | 17,000 | — | — |
| 1972-06-16 | $9.94 | $10.07 | 18,000 | — | — |
| 1972-06-15 | $9.94 | $10.07 | 28,200 | — | — |
| 1972-06-14 | $9.88 | $10.00 | 253,600 | — | — |
| 1972-06-13 | $10.13 | $10.26 | 76,800 | — | — |
| 1972-06-12 | $10.25 | $10.38 | 21,200 | — | — |
| 1972-06-09 | $10.13 | $10.26 | 37,000 | — | — |
| 1972-06-08 | $10.19 | $10.32 | 65,800 | — | — |
| 1972-06-07 | $10.31 | $10.45 | 10,000 | — | — |
| 1972-06-06 | $10.31 | $10.45 | 31,400 | — | — |
| 1972-06-05 | $10.44 | $10.44 | 26,400 | — | — |
| 1972-06-02 | $10.50 | $10.50 | 35,200 | — | — |
| 1972-06-01 | $10.44 | $10.44 | 84,000 | — | — |