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 — 1973
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1973-12-31 | $8.44 | $9.23 | 51,800 | — | — |
| 1973-12-28 | $8.44 | $9.23 | 46,400 | — | — |
| 1973-12-27 | $8.56 | $9.36 | 36,200 | — | — |
| 1973-12-26 | $8.63 | $9.43 | 38,800 | — | — |
| 1973-12-24 | $8.44 | $9.23 | 30,600 | — | — |
| 1973-12-21 | $8.56 | $9.36 | 128,200 | — | — |
| 1973-12-20 | $8.31 | $9.09 | 31,600 | — | — |
| 1973-12-19 | $8.06 | $8.82 | 76,600 | — | — |
| 1973-12-18 | $8.13 | $8.89 | 127,800 | — | — |
| 1973-12-17 | $8.00 | $8.75 | 80,400 | — | — |
| 1973-12-14 | $8.00 | $8.75 | 52,600 | — | — |
| 1973-12-13 | $7.88 | $8.61 | 79,800 | — | — |
| 1973-12-12 | $7.81 | $8.54 | 68,600 | — | — |
| 1973-12-11 | $8.00 | $8.75 | 100,200 | — | — |
| 1973-12-10 | $8.19 | $8.79 | 109,000 | — | — |
| 1973-12-07 | $7.69 | $8.25 | 116,400 | — | — |
| 1973-12-06 | $7.31 | $7.85 | 321,600 | — | — |
| 1973-12-05 | $7.13 | $7.65 | 127,800 | — | — |
| 1973-12-04 | $7.25 | $7.78 | 138,800 | — | — |
| 1973-12-03 | $7.31 | $7.85 | 94,600 | — | — |
| 1973-11-30 | $7.69 | $8.25 | 113,800 | — | — |
| 1973-11-29 | $7.69 | $8.25 | 47,800 | — | — |
| 1973-11-28 | $7.94 | $8.52 | 101,200 | — | — |
| 1973-11-27 | $8.06 | $8.66 | 73,400 | — | — |
| 1973-11-26 | $8.13 | $8.72 | 44,400 | — | — |
| 1973-11-23 | $8.38 | $8.99 | 49,200 | — | — |
| 1973-11-21 | $8.38 | $8.99 | 81,600 | — | — |
| 1973-11-20 | $8.19 | $8.79 | 46,200 | — | — |
| 1973-11-19 | $8.50 | $9.13 | 41,600 | — | — |
| 1973-11-16 | $8.94 | $9.60 | 72,800 | — | — |
| 1973-11-15 | $9.06 | $9.73 | 120,800 | — | — |
| 1973-11-14 | $8.94 | $9.60 | 29,600 | — | — |
| 1973-11-13 | $9.00 | $9.66 | 87,200 | — | — |
| 1973-11-12 | $9.06 | $9.73 | 23,000 | — | — |
| 1973-11-09 | $8.88 | $9.53 | 117,800 | — | — |
| 1973-11-08 | $9.38 | $10.07 | 140,000 | — | — |
| 1973-11-07 | $9.38 | $10.07 | 614,600 | — | — |
| 1973-11-06 | $9.50 | $10.20 | 28,600 | — | — |
| 1973-11-05 | $9.50 | $10.20 | 118,000 | — | — |
| 1973-11-02 | $9.63 | $10.33 | 500,600 | — | — |
| 1973-11-01 | $10.00 | $10.74 | 36,200 | — | — |
| 1973-10-31 | $10.19 | $10.94 | 61,400 | — | — |
| 1973-10-30 | $10.25 | $11.00 | 106,000 | — | — |
| 1973-10-29 | $10.63 | $11.41 | 97,200 | — | — |
| 1973-10-26 | $10.75 | $11.54 | 33,200 | — | — |
| 1973-10-25 | $10.75 | $11.54 | 26,400 | — | — |
| 1973-10-24 | $10.88 | $11.68 | 23,200 | — | — |
| 1973-10-23 | $10.81 | $11.61 | 11,200 | — | — |
| 1973-10-22 | $10.88 | $11.68 | 14,200 | — | — |
| 1973-10-19 | $10.88 | $11.68 | 18,400 | — | — |
| 1973-10-18 | $10.69 | $11.47 | 26,600 | — | — |
| 1973-10-17 | $10.69 | $11.47 | 46,800 | — | — |
| 1973-10-16 | $10.94 | $11.74 | 46,600 | — | — |
| 1973-10-15 | $11.13 | $11.94 | 41,600 | — | — |
| 1973-10-12 | $11.19 | $12.01 | 14,800 | — | — |
| 1973-10-11 | $11.38 | $12.21 | 36,600 | — | — |
| 1973-10-10 | $11.13 | $11.94 | 64,800 | — | — |
| 1973-10-09 | $11.38 | $12.21 | 23,800 | — | — |
| 1973-10-08 | $11.44 | $12.28 | 20,400 | — | — |
| 1973-10-05 | $11.44 | $12.28 | 38,200 | — | — |
| 1973-10-04 | $11.56 | $12.41 | 124,000 | — | — |
| 1973-10-03 | $11.81 | $12.68 | 83,000 | — | — |
| 1973-10-02 | $11.88 | $12.75 | 47,400 | — | — |
| 1973-10-01 | $12.13 | $13.02 | 104,800 | — | — |
| 1973-09-28 | $11.75 | $12.62 | 22,400 | — | — |
| 1973-09-27 | $12.00 | $12.88 | 90,600 | — | — |
| 1973-09-26 | $12.06 | $12.95 | 46,200 | — | — |
| 1973-09-25 | $12.00 | $12.88 | 73,000 | — | — |
| 1973-09-24 | $11.88 | $12.75 | 64,000 | — | — |
| 1973-09-21 | $11.63 | $12.48 | 97,400 | — | — |
| 1973-09-20 | $11.44 | $12.28 | 144,400 | — | — |
| 1973-09-19 | $11.38 | $12.21 | 7,200 | — | — |
| 1973-09-18 | $11.38 | $12.21 | 57,200 | — | — |
| 1973-09-17 | $11.38 | $12.21 | 9,800 | — | — |
| 1973-09-14 | $11.38 | $12.21 | 6,600 | — | — |
| 1973-09-13 | $11.38 | $12.21 | 40,600 | — | — |
| 1973-09-12 | $11.63 | $12.48 | 34,600 | — | — |
| 1973-09-11 | $11.75 | $12.62 | 40,600 | — | — |
| 1973-09-10 | $11.81 | $12.68 | 35,200 | — | — |
| 1973-09-07 | $12.19 | $12.92 | 51,200 | — | — |
| 1973-09-06 | $12.38 | $13.12 | 61,400 | — | — |
| 1973-09-05 | $11.75 | $12.46 | 22,400 | — | — |
| 1973-09-04 | $11.50 | $12.19 | 45,400 | — | — |
| 1973-08-31 | $11.19 | $11.86 | 3,800 | — | — |
| 1973-08-30 | $11.19 | $11.86 | 17,400 | — | — |
| 1973-08-29 | $11.13 | $11.80 | 63,800 | — | — |
| 1973-08-28 | $10.94 | $11.60 | 16,600 | — | — |
| 1973-08-27 | $10.88 | $11.53 | 18,800 | — | — |
| 1973-08-24 | $10.94 | $11.60 | 19,800 | — | — |
| 1973-08-23 | $10.88 | $11.53 | 75,000 | — | — |
| 1973-08-22 | $10.88 | $11.53 | 22,400 | — | — |
| 1973-08-21 | $10.81 | $11.47 | 4,600 | — | — |
| 1973-08-20 | $10.81 | $11.47 | 9,800 | — | — |
| 1973-08-17 | $11.00 | $11.66 | 19,200 | — | — |
| 1973-08-16 | $10.75 | $11.40 | 19,600 | — | — |
| 1973-08-15 | $10.63 | $11.27 | 63,600 | — | — |
| 1973-08-14 | $10.69 | $11.33 | 46,200 | — | — |
| 1973-08-13 | $10.81 | $11.47 | 24,600 | — | — |
| 1973-08-10 | $11.00 | $11.66 | 13,600 | — | — |
| 1973-08-09 | $11.00 | $11.66 | 13,400 | — | — |
| 1973-08-08 | $11.00 | $11.66 | 20,400 | — | — |
| 1973-08-07 | $11.13 | $11.80 | 13,200 | — | — |
| 1973-08-06 | $11.00 | $11.66 | 11,800 | — | — |
| 1973-08-03 | $10.94 | $11.60 | 39,400 | — | — |
| 1973-08-02 | $11.06 | $11.73 | 8,800 | — | — |
| 1973-08-01 | $11.31 | $12.00 | 52,600 | — | — |
| 1973-07-31 | $11.38 | $12.06 | 23,600 | — | — |
| 1973-07-30 | $11.75 | $12.46 | 20,400 | — | — |
| 1973-07-27 | $11.75 | $12.46 | 20,400 | — | — |
| 1973-07-26 | $11.69 | $12.39 | 48,400 | — | — |
| 1973-07-25 | $11.63 | $12.33 | 7,400 | — | — |
| 1973-07-24 | $11.69 | $12.39 | 15,000 | — | — |
| 1973-07-23 | $11.88 | $12.59 | 63,800 | — | — |
| 1973-07-20 | $11.69 | $12.39 | 14,200 | — | — |
| 1973-07-19 | $11.44 | $12.13 | 14,000 | — | — |
| 1973-07-18 | $11.44 | $12.13 | 10,000 | — | — |
| 1973-07-17 | $11.38 | $12.06 | 10,400 | — | — |
| 1973-07-16 | $11.31 | $12.00 | 85,400 | — | — |
| 1973-07-13 | $11.44 | $12.13 | 16,400 | — | — |
| 1973-07-12 | $11.56 | $12.26 | 27,800 | — | — |
| 1973-07-11 | $11.81 | $12.53 | 25,000 | — | — |
| 1973-07-10 | $11.81 | $12.53 | 19,600 | — | — |
| 1973-07-09 | $11.75 | $12.46 | 22,000 | — | — |
| 1973-07-06 | $11.44 | $12.13 | 13,200 | — | — |
| 1973-07-05 | $11.56 | $12.26 | 91,000 | — | — |
| 1973-07-03 | $11.44 | $12.13 | 9,600 | — | — |
| 1973-07-02 | $11.44 | $12.13 | 15,600 | — | — |
| 1973-06-29 | $11.69 | $12.39 | 20,600 | — | — |
| 1973-06-28 | $11.81 | $12.53 | 15,200 | — | — |
| 1973-06-27 | $11.63 | $12.33 | 21,000 | — | — |
| 1973-06-26 | $11.00 | $11.66 | 32,000 | — | — |
| 1973-06-25 | $11.06 | $11.73 | 11,600 | — | — |
| 1973-06-22 | $11.44 | $12.13 | 25,000 | — | — |
| 1973-06-21 | $11.75 | $12.46 | 19,200 | — | — |
| 1973-06-20 | $11.81 | $12.53 | 13,800 | — | — |
| 1973-06-19 | $11.81 | $12.53 | 19,800 | — | — |
| 1973-06-18 | $11.81 | $12.53 | 14,400 | — | — |
| 1973-06-15 | $11.94 | $12.66 | 11,600 | — | — |
| 1973-06-14 | $11.94 | $12.66 | 11,000 | — | — |
| 1973-06-13 | $11.94 | $12.66 | 11,200 | — | — |
| 1973-06-12 | $12.00 | $12.73 | 140,600 | — | — |
| 1973-06-11 | $11.94 | $12.66 | 22,000 | — | — |
| 1973-06-08 | $11.88 | $12.59 | 34,200 | — | — |
| 1973-06-07 | $11.81 | $12.53 | 22,800 | — | — |
| 1973-06-06 | $11.94 | $12.66 | 8,000 | — | — |
| 1973-06-05 | $12.00 | $12.58 | 24,000 | — | — |
| 1973-06-04 | $12.00 | $12.58 | 28,000 | — | — |
| 1973-06-01 | $12.00 | $12.58 | 25,000 | — | — |
| 1973-05-31 | $12.13 | $12.71 | 27,000 | — | — |
| 1973-05-30 | $12.00 | $12.58 | 25,600 | — | — |
| 1973-05-29 | $11.94 | $12.51 | 10,200 | — | — |
| 1973-05-25 | $12.00 | $12.58 | 23,800 | — | — |
| 1973-05-24 | $12.00 | $12.58 | 31,000 | — | — |
| 1973-05-23 | $12.00 | $12.58 | 70,600 | — | — |
| 1973-05-22 | $11.81 | $12.38 | 38,400 | — | — |
| 1973-05-21 | $11.81 | $12.38 | 3,400 | — | — |
| 1973-05-18 | $11.94 | $12.51 | 16,200 | — | — |
| 1973-05-17 | $11.94 | $12.51 | 86,200 | — | — |
| 1973-05-16 | $12.13 | $12.71 | 24,600 | — | — |
| 1973-05-15 | $12.06 | $12.64 | 58,800 | — | — |
| 1973-05-14 | $12.00 | $12.58 | 24,800 | — | — |
| 1973-05-11 | $12.00 | $12.58 | 35,000 | — | — |
| 1973-05-10 | $12.19 | $12.78 | 9,800 | — | — |
| 1973-05-09 | $12.06 | $12.64 | 46,800 | — | — |
| 1973-05-08 | $11.88 | $12.45 | 13,000 | — | — |
| 1973-05-07 | $11.69 | $12.25 | 23,000 | — | — |
| 1973-05-04 | $11.75 | $12.32 | 93,400 | — | — |
| 1973-05-03 | $11.31 | $11.86 | 42,800 | — | — |
| 1973-05-02 | $11.19 | $11.73 | 44,000 | — | — |
| 1973-05-01 | $10.81 | $11.33 | 14,600 | — | — |
| 1973-04-30 | $10.88 | $11.40 | 50,000 | — | — |
| 1973-04-27 | $10.88 | $11.40 | 91,800 | — | — |
| 1973-04-26 | $11.00 | $11.53 | 40,400 | — | — |
| 1973-04-25 | $11.00 | $11.53 | 33,400 | — | — |
| 1973-04-24 | $11.00 | $11.53 | 13,200 | — | — |
| 1973-04-23 | $11.00 | $11.53 | 110,400 | — | — |
| 1973-04-19 | $11.00 | $11.53 | 21,600 | — | — |
| 1973-04-18 | $11.00 | $11.53 | 41,000 | — | — |
| 1973-04-17 | $11.13 | $11.66 | 10,800 | — | — |
| 1973-04-16 | $11.00 | $11.53 | 41,000 | — | — |
| 1973-04-13 | $11.06 | $11.60 | 61,400 | — | — |
| 1973-04-12 | $11.00 | $11.53 | 21,400 | — | — |
| 1973-04-11 | $10.94 | $11.47 | 16,800 | — | — |
| 1973-04-10 | $11.00 | $11.53 | 93,200 | — | — |
| 1973-04-09 | $11.00 | $11.53 | 67,800 | — | — |
| 1973-04-06 | $10.75 | $11.27 | 13,600 | — | — |
| 1973-04-05 | $10.75 | $11.27 | 87,400 | — | — |
| 1973-04-04 | $10.81 | $11.33 | 59,400 | — | — |
| 1973-04-03 | $10.75 | $11.27 | 46,400 | — | — |
| 1973-04-02 | $10.81 | $11.33 | 18,600 | — | — |
| 1973-03-30 | $10.75 | $11.27 | 9,400 | — | — |
| 1973-03-29 | $10.81 | $11.33 | 56,200 | — | — |
| 1973-03-28 | $10.69 | $11.20 | 13,800 | — | — |
| 1973-03-27 | $10.69 | $11.20 | 72,800 | — | — |
| 1973-03-26 | $10.38 | $10.88 | 40,600 | — | — |
| 1973-03-23 | $10.44 | $10.94 | 58,800 | — | — |
| 1973-03-22 | $10.44 | $10.94 | 72,600 | — | — |
| 1973-03-21 | $10.56 | $11.07 | 268,800 | — | — |
| 1973-03-20 | $11.13 | $11.66 | 17,400 | — | — |
| 1973-03-19 | $11.13 | $11.66 | 22,000 | — | — |
| 1973-03-16 | $11.13 | $11.66 | 16,000 | — | — |
| 1973-03-15 | $11.13 | $11.66 | 38,800 | — | — |
| 1973-03-14 | $11.13 | $11.66 | 3,600 | — | — |
| 1973-03-13 | $11.19 | $11.73 | 6,000 | — | — |
| 1973-03-12 | $11.19 | $11.73 | 6,400 | — | — |
| 1973-03-09 | $11.25 | $11.79 | 15,600 | — | — |
| 1973-03-08 | $11.19 | $11.73 | 122,800 | — | — |
| 1973-03-07 | $11.38 | $11.92 | 47,600 | — | — |
| 1973-03-06 | $11.44 | $11.99 | 13,000 | — | — |
| 1973-03-05 | $11.56 | $11.98 | 10,800 | — | — |
| 1973-03-02 | $11.56 | $11.98 | 27,200 | — | — |
| 1973-03-01 | $11.81 | $12.24 | 26,800 | — | — |
| 1973-02-28 | $11.81 | $12.24 | 45,200 | — | — |
| 1973-02-27 | $11.75 | $12.17 | 10,200 | — | — |
| 1973-02-26 | $11.88 | $12.30 | 16,600 | — | — |
| 1973-02-23 | $11.81 | $12.24 | 19,800 | — | — |
| 1973-02-22 | $12.00 | $12.43 | 18,200 | — | — |
| 1973-02-21 | $12.00 | $12.43 | 24,200 | — | — |
| 1973-02-20 | $12.06 | $12.49 | 108,600 | — | — |
| 1973-02-16 | $12.19 | $12.62 | 17,400 | — | — |
| 1973-02-15 | $12.13 | $12.56 | 36,200 | — | — |
| 1973-02-14 | $12.06 | $12.49 | 23,200 | — | — |
| 1973-02-13 | $12.00 | $12.43 | 32,200 | — | — |
| 1973-02-12 | $12.00 | $12.43 | 26,400 | — | — |
| 1973-02-09 | $12.13 | $12.56 | 56,000 | — | — |
| 1973-02-08 | $12.31 | $12.75 | 80,600 | — | — |
| 1973-02-07 | $12.56 | $13.01 | 47,200 | — | — |
| 1973-02-06 | $12.25 | $12.69 | 18,200 | — | — |
| 1973-02-05 | $12.25 | $12.69 | 18,400 | — | — |
| 1973-02-02 | $12.06 | $12.49 | 27,000 | — | — |
| 1973-02-01 | $12.06 | $12.49 | 211,000 | — | — |
| 1973-01-31 | $11.88 | $12.30 | 29,800 | — | — |
| 1973-01-30 | $11.88 | $12.30 | 18,800 | — | — |
| 1973-01-29 | $11.63 | $12.04 | 15,000 | — | — |
| 1973-01-26 | $11.63 | $12.04 | 45,000 | — | — |
| 1973-01-24 | $11.50 | $11.91 | 22,400 | — | — |
| 1973-01-23 | $11.75 | $12.17 | 61,000 | — | — |
| 1973-01-22 | $12.00 | $12.43 | 14,200 | — | — |
| 1973-01-19 | $12.06 | $12.49 | 72,600 | — | — |
| 1973-01-18 | $12.69 | $13.14 | 28,400 | — | — |
| 1973-01-17 | $12.94 | $13.40 | 14,800 | — | — |
| 1973-01-16 | $13.00 | $13.47 | 322,200 | — | — |
| 1973-01-15 | $13.25 | $13.72 | 24,400 | — | — |
| 1973-01-12 | $13.44 | $13.92 | 80,600 | — | — |
| 1973-01-11 | $13.56 | $14.05 | 21,600 | — | — |
| 1973-01-10 | $13.38 | $13.85 | 21,400 | — | — |
| 1973-01-09 | $13.44 | $13.92 | 30,200 | — | — |
| 1973-01-08 | $13.44 | $13.92 | 77,400 | — | — |
| 1973-01-05 | $13.50 | $13.98 | 210,600 | — | — |
| 1973-01-04 | $13.44 | $13.92 | 9,600 | — | — |
| 1973-01-03 | $13.50 | $13.98 | 107,400 | — | — |
| 1973-01-02 | $13.38 | $13.85 | 28,800 | — | — |