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 | $9.81 | $9.96 | 4,200 | — | — |
| 1973-12-28 | $9.38 | $9.51 | 8,200 | — | — |
| 1973-12-27 | $9.81 | $9.96 | 9,400 | — | — |
| 1973-12-26 | $9.94 | $10.08 | 6,200 | — | — |
| 1973-12-24 | $9.25 | $9.39 | 3,000 | — | — |
| 1973-12-21 | $9.13 | $9.26 | 8,600 | — | — |
| 1973-12-20 | $9.13 | $9.26 | 7,200 | — | — |
| 1973-12-19 | $9.19 | $9.32 | 3,200 | — | — |
| 1973-12-18 | $9.06 | $9.20 | 12,000 | — | — |
| 1973-12-17 | $9.25 | $9.39 | 7,400 | — | — |
| 1973-12-14 | $9.13 | $9.26 | 6,200 | — | — |
| 1973-12-13 | $9.31 | $9.45 | 4,000 | — | — |
| 1973-12-12 | $9.44 | $9.58 | 3,800 | — | — |
| 1973-12-11 | $9.75 | $9.89 | 9,200 | — | — |
| 1973-12-10 | $9.75 | $9.89 | 11,000 | — | — |
| 1973-12-07 | $9.81 | $9.96 | 4,200 | — | — |
| 1973-12-06 | $9.56 | $9.70 | 4,400 | — | — |
| 1973-12-05 | $9.69 | $9.83 | 6,600 | — | — |
| 1973-12-04 | $9.56 | $9.70 | 2,000 | — | — |
| 1973-12-03 | $9.63 | $9.77 | 3,400 | — | — |
| 1973-11-30 | $9.56 | $9.70 | 3,000 | — | — |
| 1973-11-29 | $9.56 | $9.70 | 8,400 | — | — |
| 1973-11-28 | $9.81 | $9.96 | 5,600 | — | — |
| 1973-11-27 | $9.75 | $9.89 | 5,000 | — | — |
| 1973-11-26 | $9.94 | $10.08 | 5,800 | — | — |
| 1973-11-23 | $10.06 | $10.21 | 2,400 | — | — |
| 1973-11-21 | $10.25 | $10.40 | 1,000 | — | — |
| 1973-11-20 | $10.25 | $10.40 | 5,000 | — | — |
| 1973-11-19 | $10.38 | $10.53 | 2,000 | — | — |
| 1973-11-16 | $10.38 | $10.53 | 7,200 | — | — |
| 1973-11-15 | $10.38 | $10.53 | 4,600 | — | — |
| 1973-11-14 | $10.31 | $10.46 | 3,200 | — | — |
| 1973-11-13 | $10.63 | $10.78 | 14,000 | — | — |
| 1973-11-12 | $10.50 | $10.65 | 4,200 | — | — |
| 1973-11-09 | $10.50 | $10.65 | 2,200 | — | — |
| 1973-11-08 | $10.63 | $10.78 | 7,800 | — | — |
| 1973-11-07 | $10.44 | $10.59 | 2,800 | — | — |
| 1973-11-06 | $10.44 | $10.59 | 15,000 | — | — |
| 1973-11-05 | $10.50 | $10.65 | 5,200 | — | — |
| 1973-11-02 | $10.63 | $10.78 | 5,600 | — | — |
| 1973-11-01 | $10.50 | $10.65 | 9,000 | — | — |
| 1973-10-31 | $10.63 | $10.78 | 20,000 | — | — |
| 1973-10-30 | $10.81 | $10.97 | 1,000 | — | — |
| 1973-10-29 | $10.88 | $11.03 | 9,800 | — | — |
| 1973-10-26 | $10.69 | $10.84 | 10,000 | — | — |
| 1973-10-25 | $10.88 | $11.03 | 4,400 | — | — |
| 1973-10-24 | $10.81 | $10.97 | 3,600 | — | — |
| 1973-10-23 | $10.88 | $11.03 | 600 | — | — |
| 1973-10-22 | $10.94 | $11.10 | 25,000 | — | — |
| 1973-10-19 | $11.00 | $11.16 | 3,800 | — | — |
| 1973-10-18 | $11.25 | $11.41 | 3,600 | — | — |
| 1973-10-17 | $11.06 | $11.22 | 5,400 | — | — |
| 1973-10-16 | $11.50 | $11.67 | 14,600 | — | — |
| 1973-10-15 | $11.69 | $11.86 | 4,200 | — | — |
| 1973-10-12 | $11.50 | $11.67 | 3,400 | — | — |
| 1973-10-11 | $11.50 | $11.67 | 3,400 | — | — |
| 1973-10-10 | $11.50 | $11.67 | 6,200 | — | — |
| 1973-10-09 | $11.25 | $11.41 | 3,400 | — | — |
| 1973-10-08 | $11.19 | $11.35 | 1,800 | — | — |
| 1973-10-05 | $11.44 | $11.61 | 1,200 | — | — |
| 1973-10-04 | $11.38 | $11.54 | 600 | — | — |
| 1973-10-03 | $11.50 | $11.67 | 2,200 | — | — |
| 1973-10-02 | $11.75 | $11.92 | 6,600 | — | — |
| 1973-10-01 | $11.63 | $11.80 | 4,200 | — | — |
| 1973-09-28 | $11.50 | $11.67 | 3,800 | — | — |
| 1973-09-27 | $11.81 | $11.99 | 9,000 | — | — |
| 1973-09-26 | $11.88 | $12.05 | 800 | — | — |
| 1973-09-25 | $12.00 | $12.18 | 4,200 | — | — |
| 1973-09-24 | $11.75 | $11.92 | 7,400 | — | — |
| 1973-09-21 | $11.13 | $11.29 | 1,600 | — | — |
| 1973-09-20 | $11.00 | $11.16 | 7,000 | — | — |
| 1973-09-19 | $11.19 | $11.35 | 24,800 | — | — |
| 1973-09-18 | $11.25 | $11.41 | 6,200 | — | — |
| 1973-09-17 | $10.94 | $11.10 | 3,600 | — | — |
| 1973-09-14 | $11.25 | $11.41 | 1,800 | — | — |
| 1973-09-13 | $11.25 | $11.41 | 1,600 | — | — |
| 1973-09-12 | $11.19 | $11.35 | 1,000 | — | — |
| 1973-09-11 | $11.38 | $11.54 | 2,800 | — | — |
| 1973-09-10 | $11.25 | $11.41 | 3,600 | — | — |
| 1973-09-07 | $11.13 | $11.29 | 22,200 | — | — |
| 1973-09-06 | $11.06 | $11.22 | 22,400 | — | — |
| 1973-09-05 | $10.75 | $10.91 | 1,600 | — | — |
| 1973-09-04 | $10.88 | $11.03 | 4,200 | — | — |
| 1973-08-31 | $10.81 | $10.97 | 4,600 | — | — |
| 1973-08-30 | $11.06 | $11.22 | 5,000 | — | — |
| 1973-08-29 | $11.13 | $11.29 | 1,600 | — | — |
| 1973-08-28 | $10.81 | $10.97 | 1,200 | — | — |
| 1973-08-27 | $10.81 | $10.97 | 2,000 | — | — |
| 1973-08-24 | $10.75 | $10.91 | 2,400 | — | — |
| 1973-08-23 | $10.69 | $10.84 | 8,000 | — | — |
| 1973-08-22 | $10.81 | $10.97 | 2,000 | — | — |
| 1973-08-21 | $10.94 | $11.10 | 1,800 | — | — |
| 1973-08-20 | $10.88 | $11.03 | 2,400 | — | — |
| 1973-08-17 | $10.94 | $11.10 | 1,200 | — | — |
| 1973-08-16 | $10.94 | $11.10 | 600 | — | — |
| 1973-08-15 | $10.81 | $10.97 | 11,800 | — | — |
| 1973-08-14 | $10.81 | $10.97 | 2,400 | — | — |
| 1973-08-13 | $10.75 | $10.91 | 3,000 | — | — |
| 1973-08-10 | $10.81 | $10.97 | 1,200 | — | — |
| 1973-08-09 | $11.00 | $11.16 | 2,600 | — | — |
| 1973-08-08 | $10.88 | $11.03 | 1,600 | — | — |
| 1973-08-07 | $11.00 | $11.16 | 10,200 | — | — |
| 1973-08-06 | $11.00 | $11.16 | 7,600 | — | — |
| 1973-08-03 | $11.38 | $11.54 | 4,000 | — | — |
| 1973-08-02 | $11.44 | $11.61 | 1,000 | — | — |
| 1973-08-01 | $11.63 | $11.80 | 5,000 | — | — |
| 1973-07-31 | $11.81 | $11.99 | 2,200 | — | — |
| 1973-07-30 | $12.06 | $12.24 | 24,800 | — | — |
| 1973-07-27 | $12.06 | $12.24 | 1,200 | — | — |
| 1973-07-26 | $12.19 | $12.37 | 13,200 | — | — |
| 1973-07-25 | $12.13 | $12.30 | 6,600 | — | — |
| 1973-07-24 | $12.13 | $12.30 | 15,800 | — | — |
| 1973-07-23 | $12.44 | $12.62 | 2,600 | — | — |
| 1973-07-20 | $12.25 | $12.43 | 5,400 | — | — |
| 1973-07-19 | $12.38 | $12.56 | 3,000 | — | — |
| 1973-07-18 | $12.13 | $12.30 | 3,600 | — | — |
| 1973-07-17 | $12.25 | $12.43 | 5,000 | — | — |
| 1973-07-16 | $12.06 | $12.24 | 3,400 | — | — |
| 1973-07-13 | $12.31 | $12.49 | 2,400 | — | — |
| 1973-07-12 | $12.31 | $12.49 | 8,600 | — | — |
| 1973-07-11 | $12.50 | $12.68 | 5,800 | — | — |
| 1973-07-10 | $12.25 | $12.43 | 13,400 | — | — |
| 1973-07-09 | $12.31 | $12.49 | 4,000 | — | — |
| 1973-07-06 | $12.06 | $12.24 | 4,000 | — | — |
| 1973-07-05 | $12.00 | $12.18 | 200 | — | — |
| 1973-07-03 | $11.88 | $12.05 | 2,800 | — | — |
| 1973-07-02 | $11.75 | $11.92 | 3,000 | — | — |
| 1973-06-29 | $12.00 | $12.18 | 2,600 | — | — |
| 1973-06-28 | $12.19 | $12.37 | 2,200 | — | — |
| 1973-06-27 | $12.19 | $12.37 | 2,200 | — | — |
| 1973-06-26 | $12.25 | $12.43 | 51,800 | — | — |
| 1973-06-25 | $12.31 | $12.49 | 2,600 | — | — |
| 1973-06-22 | $12.44 | $12.62 | 2,000 | — | — |
| 1973-06-21 | $12.19 | $12.37 | 1,600 | — | — |
| 1973-06-20 | $12.19 | $12.37 | 1,800 | — | — |
| 1973-06-19 | $12.31 | $12.49 | 1,800 | — | — |
| 1973-06-18 | $12.19 | $12.37 | 3,000 | — | — |
| 1973-06-15 | $12.19 | $12.37 | 2,000 | — | — |
| 1973-06-14 | $12.44 | $12.62 | 1,000 | — | — |
| 1973-06-13 | $12.44 | $12.62 | 2,400 | — | — |
| 1973-06-12 | $12.38 | $12.56 | 8,800 | — | — |
| 1973-06-11 | $12.19 | $12.37 | 3,400 | — | — |
| 1973-06-08 | $12.38 | $12.56 | 8,200 | — | — |
| 1973-06-07 | $12.44 | $12.62 | 5,400 | — | — |
| 1973-06-06 | $12.31 | $12.49 | 4,000 | — | — |
| 1973-06-05 | $12.19 | $12.37 | 2,000 | — | — |
| 1973-06-04 | $12.00 | $12.18 | 1,200 | — | — |
| 1973-06-01 | $12.06 | $12.24 | 200 | — | — |
| 1973-05-31 | $12.13 | $12.30 | 1,800 | — | — |
| 1973-05-30 | $12.00 | $12.18 | 5,400 | — | — |
| 1973-05-29 | $12.06 | $12.24 | 0 | — | — |
| 1973-05-25 | $12.06 | $12.24 | 6,600 | — | — |
| 1973-05-24 | $12.00 | $12.18 | 2,400 | — | — |
| 1973-05-23 | $11.94 | $12.11 | 8,400 | — | — |
| 1973-05-22 | $12.06 | $12.24 | 600 | — | — |
| 1973-05-21 | $12.13 | $12.30 | 7,400 | — | — |
| 1973-05-18 | $12.38 | $12.56 | 6,400 | — | — |
| 1973-05-17 | $12.38 | $12.56 | 200 | — | — |
| 1973-05-16 | $12.38 | $12.56 | 4,200 | — | — |
| 1973-05-15 | $12.44 | $12.62 | 3,000 | — | — |
| 1973-05-14 | $12.38 | $12.56 | 600 | — | — |
| 1973-05-11 | $12.25 | $12.43 | 6,400 | — | — |
| 1973-05-10 | $12.25 | $12.43 | 5,800 | — | — |
| 1973-05-09 | $12.38 | $12.56 | 16,600 | — | — |
| 1973-05-08 | $12.44 | $12.62 | 2,200 | — | — |
| 1973-05-07 | $12.38 | $12.56 | 3,600 | — | — |
| 1973-05-04 | $12.31 | $12.49 | 2,800 | — | — |
| 1973-05-03 | $12.44 | $12.62 | 2,400 | — | — |
| 1973-05-02 | $12.25 | $12.43 | 11,600 | — | — |
| 1973-05-01 | $12.38 | $12.56 | 600 | — | — |
| 1973-04-30 | $12.38 | $12.56 | 4,600 | — | — |
| 1973-04-27 | $12.38 | $12.56 | 4,200 | — | — |
| 1973-04-26 | $12.31 | $12.49 | 3,000 | — | — |
| 1973-04-25 | $12.19 | $12.37 | 30,600 | — | — |
| 1973-04-24 | $12.38 | $12.56 | 1,200 | — | — |
| 1973-04-23 | $12.50 | $12.68 | 4,600 | — | — |
| 1973-04-19 | $12.56 | $12.75 | 1,600 | — | — |
| 1973-04-18 | $12.44 | $12.62 | 2,400 | — | — |
| 1973-04-17 | $12.50 | $12.68 | 2,800 | — | — |
| 1973-04-16 | $12.56 | $12.75 | 1,600 | — | — |
| 1973-04-13 | $12.31 | $12.49 | 4,200 | — | — |
| 1973-04-12 | $12.31 | $12.49 | 1,800 | — | — |
| 1973-04-11 | $12.44 | $12.62 | 7,200 | — | — |
| 1973-04-10 | $12.31 | $12.49 | 2,400 | — | — |
| 1973-04-09 | $12.13 | $12.30 | 3,800 | — | — |
| 1973-04-06 | $12.31 | $12.49 | 4,800 | — | — |
| 1973-04-05 | $12.38 | $12.56 | 1,400 | — | — |
| 1973-04-04 | $12.38 | $12.56 | 5,000 | — | — |
| 1973-04-03 | $12.31 | $12.49 | 1,400 | — | — |
| 1973-04-02 | $12.06 | $12.24 | 4,400 | — | — |
| 1973-03-30 | $12.31 | $12.49 | 0 | — | — |
| 1973-03-29 | $12.31 | $12.49 | 4,200 | — | — |
| 1973-03-28 | $12.38 | $12.56 | 12,000 | — | — |
| 1973-03-27 | $12.44 | $12.62 | 4,800 | — | — |
| 1973-03-26 | $12.38 | $12.56 | 1,800 | — | — |
| 1973-03-23 | $12.38 | $12.56 | 1,200 | — | — |
| 1973-03-22 | $12.38 | $12.56 | 5,200 | — | — |
| 1973-03-21 | $12.44 | $12.62 | 14,000 | — | — |
| 1973-03-20 | $12.50 | $12.68 | 8,000 | — | — |
| 1973-03-19 | $12.50 | $12.68 | 15,200 | — | — |
| 1973-03-16 | $12.19 | $12.37 | 2,800 | — | — |
| 1973-03-15 | $12.31 | $12.49 | 600 | — | — |
| 1973-03-14 | $12.31 | $12.49 | 1,400 | — | — |
| 1973-03-13 | $12.38 | $12.56 | 5,800 | — | — |
| 1973-03-12 | $12.50 | $12.68 | 4,200 | — | — |
| 1973-03-09 | $12.38 | $12.56 | 2,200 | — | — |
| 1973-03-08 | $12.56 | $12.75 | 1,400 | — | — |
| 1973-03-07 | $12.50 | $12.68 | 9,800 | — | — |
| 1973-03-06 | $12.38 | $12.56 | 1,800 | — | — |
| 1973-03-05 | $12.38 | $12.56 | 8,600 | — | — |
| 1973-03-02 | $12.31 | $12.49 | 3,200 | — | — |
| 1973-03-01 | $12.56 | $12.75 | 1,200 | — | — |
| 1973-02-28 | $12.63 | $12.81 | 2,400 | — | — |
| 1973-02-27 | $12.81 | $12.81 | 2,800 | — | — |
| 1973-02-26 | $12.81 | $12.81 | 3,000 | — | — |
| 1973-02-23 | $12.63 | $12.63 | 5,000 | — | — |
| 1973-02-22 | $12.94 | $12.94 | 1,200 | — | — |
| 1973-02-21 | $13.06 | $13.06 | 3,000 | — | — |