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 | $4.41 | $4.48 | 54,477 | — | — |
| 1973-12-28 | $4.19 | $4.25 | 43,095 | — | — |
| 1973-12-27 | $4.19 | $4.25 | 19,780 | — | — |
| 1973-12-26 | $4.41 | $4.48 | 12,708 | — | — |
| 1973-12-24 | $4.41 | $4.48 | 13,039 | — | — |
| 1973-12-21 | $4.30 | $4.36 | 19,448 | — | — |
| 1973-12-20 | $4.41 | $4.48 | 13,039 | — | — |
| 1973-12-19 | $4.30 | $4.36 | 25,857 | — | — |
| 1973-12-18 | $4.64 | $4.71 | 10,277 | — | — |
| 1973-12-17 | $4.64 | $4.71 | 10,498 | — | — |
| 1973-12-14 | $4.75 | $4.82 | 14,586 | — | — |
| 1973-12-13 | $4.52 | $4.59 | 5,967 | — | — |
| 1973-12-12 | $4.52 | $4.59 | 10,829 | — | — |
| 1973-12-11 | $4.64 | $4.71 | 10,829 | — | — |
| 1973-12-10 | $4.98 | $5.05 | 14,144 | — | — |
| 1973-12-07 | $4.98 | $5.05 | 11,382 | — | — |
| 1973-12-06 | $4.86 | $4.94 | 7,514 | — | — |
| 1973-12-05 | $4.52 | $4.59 | 13,260 | — | — |
| 1973-12-04 | $4.75 | $4.82 | 11,161 | — | — |
| 1973-12-03 | $4.75 | $4.82 | 11,050 | — | — |
| 1973-11-30 | $5.09 | $5.17 | 9,945 | — | — |
| 1973-11-29 | $4.98 | $5.05 | 14,918 | — | — |
| 1973-11-28 | $5.20 | $5.28 | 5,636 | — | — |
| 1973-11-27 | $5.32 | $5.40 | 8,067 | — | — |
| 1973-11-26 | $5.32 | $5.40 | 15,249 | — | — |
| 1973-11-23 | $5.66 | $5.74 | 7,514 | — | — |
| 1973-11-21 | $5.43 | $5.51 | 10,166 | — | — |
| 1973-11-20 | $5.54 | $5.63 | 9,503 | — | — |
| 1973-11-19 | $5.66 | $5.74 | 5,746 | — | — |
| 1973-11-16 | $5.88 | $5.97 | 8,840 | — | — |
| 1973-11-15 | $5.88 | $5.97 | 5,525 | — | — |
| 1973-11-14 | $5.88 | $5.97 | 7,404 | — | — |
| 1973-11-13 | $6.11 | $6.20 | 9,393 | — | — |
| 1973-11-12 | $6.22 | $6.32 | 11,161 | — | — |
| 1973-11-09 | $6.56 | $6.66 | 13,371 | — | — |
| 1973-11-08 | $6.22 | $6.32 | 5,083 | — | — |
| 1973-11-07 | $6.11 | $6.20 | 3,536 | — | — |
| 1973-11-06 | $5.88 | $5.97 | 12,487 | — | — |
| 1973-11-05 | $6.00 | $6.09 | 8,398 | — | — |
| 1973-11-02 | $6.11 | $6.20 | 5,083 | — | — |
| 1973-11-01 | $6.11 | $6.20 | 7,183 | — | — |
| 1973-10-31 | $6.33 | $6.43 | 3,315 | — | — |
| 1973-10-30 | $6.22 | $6.32 | 4,973 | — | — |
| 1973-10-29 | $6.56 | $6.66 | 6,520 | — | — |
| 1973-10-26 | $6.67 | $6.77 | 18,343 | — | — |
| 1973-10-25 | $6.33 | $6.43 | 9,172 | — | — |
| 1973-10-24 | $6.00 | $6.09 | 4,089 | — | — |
| 1973-10-23 | $6.11 | $6.20 | 5,525 | — | — |
| 1973-10-22 | $5.88 | $5.97 | 6,188 | — | — |
| 1973-10-19 | $6.00 | $6.09 | 5,967 | — | — |
| 1973-10-18 | $6.00 | $6.09 | 5,304 | — | — |
| 1973-10-17 | $6.22 | $6.32 | 5,636 | — | — |
| 1973-10-16 | $6.22 | $6.32 | 7,956 | — | — |
| 1973-10-15 | $6.33 | $6.43 | 25,084 | — | — |
| 1973-10-12 | $6.67 | $6.77 | 6,851 | — | — |
| 1973-10-11 | $6.79 | $6.89 | 4,862 | — | — |
| 1973-10-10 | $6.90 | $7.00 | 4,089 | — | — |
| 1973-10-09 | $7.13 | $7.23 | 6,409 | — | — |
| 1973-10-08 | $7.13 | $7.23 | 3,647 | — | — |
| 1973-10-05 | $7.24 | $7.35 | 10,387 | — | — |
| 1973-10-04 | $6.79 | $6.89 | 6,409 | — | — |
| 1973-10-03 | $7.01 | $7.12 | 5,636 | — | — |
| 1973-10-02 | $7.01 | $7.12 | 6,520 | — | — |
| 1973-10-01 | $7.13 | $7.23 | 11,824 | — | — |
| 1973-09-28 | $7.13 | $7.23 | 11,161 | — | — |
| 1973-09-27 | $6.79 | $6.89 | 4,531 | — | — |
| 1973-09-26 | $7.01 | $7.12 | 6,409 | — | — |
| 1973-09-25 | $7.47 | $7.58 | 10,498 | — | — |
| 1973-09-24 | $7.69 | $7.81 | 20,001 | — | — |
| 1973-09-21 | $7.24 | $7.35 | 14,144 | — | — |
| 1973-09-20 | $6.79 | $6.89 | 11,492 | — | — |
| 1973-09-19 | $6.79 | $6.89 | 6,962 | — | — |
| 1973-09-18 | $6.90 | $7.00 | 9,172 | — | — |
| 1973-09-17 | $7.01 | $7.12 | 7,956 | — | — |
| 1973-09-14 | $7.47 | $7.58 | 12,266 | — | — |
| 1973-09-13 | $7.69 | $7.81 | 39,449 | — | — |
| 1973-09-12 | $7.47 | $7.58 | 121,219 | — | — |
| 1973-09-11 | $8.60 | $8.73 | 82,102 | — | — |
| 1973-09-10 | $7.69 | $7.81 | 62,101 | — | — |
| 1973-09-07 | $6.33 | $6.43 | 12,597 | — | — |
| 1973-09-06 | $6.33 | $6.43 | 12,818 | — | — |
| 1973-09-05 | $6.11 | $6.20 | 31,051 | — | — |
| 1973-09-04 | $6.11 | $6.20 | 37,239 | — | — |
| 1973-08-31 | $5.09 | $5.17 | 11,603 | — | — |
| 1973-08-30 | $4.64 | $4.71 | 9,061 | — | — |
| 1973-08-29 | $4.64 | $4.71 | 6,078 | — | — |
| 1973-08-28 | $4.64 | $4.71 | 7,514 | — | — |
| 1973-08-27 | $4.64 | $4.71 | 7,072 | — | — |
| 1973-08-24 | $4.64 | $4.71 | 6,188 | — | — |
| 1973-08-23 | $4.75 | $4.82 | 7,846 | — | — |
| 1973-08-22 | $4.64 | $4.71 | 6,078 | — | — |
| 1973-08-21 | $4.75 | $4.82 | 6,299 | — | — |
| 1973-08-20 | $4.75 | $4.82 | 15,028 | — | — |
| 1973-08-17 | $4.64 | $4.71 | 8,177 | — | — |
| 1973-08-16 | $4.75 | $4.82 | 22,763 | — | — |
| 1973-08-15 | $4.98 | $5.05 | 12,929 | — | — |
| 1973-08-14 | $4.98 | $5.05 | 6,630 | — | — |
| 1973-08-13 | $5.09 | $5.17 | 6,630 | — | — |
| 1973-08-10 | $4.98 | $5.05 | 6,851 | — | — |
| 1973-08-09 | $4.86 | $4.94 | 23,537 | — | — |
| 1973-08-08 | $5.09 | $5.17 | 7,293 | — | — |
| 1973-08-07 | $4.98 | $5.05 | 19,780 | — | — |
| 1973-08-06 | $5.09 | $5.17 | 15,139 | — | — |
| 1973-08-03 | $4.98 | $5.05 | 9,393 | — | — |
| 1973-08-02 | $4.98 | $5.05 | 7,735 | — | — |
| 1973-08-01 | $4.98 | $5.05 | 6,630 | — | — |
| 1973-07-31 | $5.09 | $5.17 | 13,150 | — | — |
| 1973-07-30 | $5.20 | $5.28 | 21,327 | — | — |
| 1973-07-27 | $5.32 | $5.40 | 7,183 | — | — |
| 1973-07-26 | $5.43 | $5.51 | 8,288 | — | — |
| 1973-07-25 | $5.20 | $5.28 | 6,078 | — | — |
| 1973-07-24 | $5.32 | $5.40 | 10,277 | — | — |
| 1973-07-23 | $5.32 | $5.40 | 11,603 | — | — |
| 1973-07-20 | $5.32 | $5.40 | 8,619 | — | — |
| 1973-07-19 | $5.43 | $5.51 | 7,735 | — | — |
| 1973-07-18 | $5.43 | $5.51 | 11,382 | — | — |
| 1973-07-17 | $5.32 | $5.40 | 16,465 | — | — |
| 1973-07-16 | $5.43 | $5.51 | 6,851 | — | — |
| 1973-07-13 | $5.54 | $5.63 | 6,078 | — | — |
| 1973-07-12 | $5.43 | $5.51 | 11,492 | — | — |
| 1973-07-11 | $5.43 | $5.51 | 16,133 | — | — |
| 1973-07-10 | $5.32 | $5.40 | 14,255 | — | — |
| 1973-07-09 | $5.20 | $5.28 | 15,028 | — | — |
| 1973-07-06 | $5.32 | $5.40 | 5,636 | — | — |
| 1973-07-05 | $5.32 | $5.40 | 8,509 | — | — |
| 1973-07-03 | $5.32 | $5.40 | 11,382 | — | — |
| 1973-07-02 | $5.32 | $5.40 | 17,238 | — | — |
| 1973-06-29 | $5.32 | $5.40 | 22,211 | — | — |
| 1973-06-28 | $5.43 | $5.51 | 11,382 | — | — |
| 1973-06-27 | $5.32 | $5.40 | 22,874 | — | — |
| 1973-06-26 | $5.09 | $5.17 | 102,986 | — | — |
| 1973-06-25 | $5.43 | $5.51 | 32,156 | — | — |
| 1973-06-22 | $5.54 | $5.63 | 54,919 | — | — |
| 1973-06-21 | $5.43 | $5.51 | 61,991 | — | — |
| 1973-06-20 | $4.98 | $5.05 | 97,572 | — | — |
| 1973-06-19 | $6.67 | $6.77 | 15,139 | — | — |
| 1973-06-18 | $6.79 | $6.89 | 15,139 | — | — |
| 1973-06-15 | $6.79 | $6.89 | 8,730 | — | — |
| 1973-06-14 | $6.79 | $6.89 | 16,244 | — | — |
| 1973-06-13 | $6.79 | $6.89 | 31,603 | — | — |
| 1973-06-12 | $7.01 | $7.12 | 18,343 | — | — |
| 1973-06-11 | $7.47 | $7.58 | 9,061 | — | — |
| 1973-06-08 | $7.69 | $7.81 | 4,641 | — | — |
| 1973-06-07 | $7.58 | $7.69 | 8,067 | — | — |
| 1973-06-06 | $7.92 | $8.04 | 5,304 | — | — |
| 1973-06-05 | $7.81 | $7.92 | 3,978 | — | — |
| 1973-06-04 | $7.69 | $7.81 | 5,636 | — | — |
| 1973-06-01 | $8.03 | $8.15 | 5,194 | — | — |
| 1973-05-31 | $7.92 | $8.04 | 7,514 | — | — |
| 1973-05-30 | $8.03 | $8.15 | 4,420 | — | — |
| 1973-05-29 | $8.03 | $8.15 | 6,409 | — | — |
| 1973-05-25 | $7.92 | $8.04 | 7,846 | — | — |
| 1973-05-24 | $8.26 | $8.38 | 5,083 | — | — |
| 1973-05-23 | $8.14 | $8.27 | 4,199 | — | — |
| 1973-05-22 | $8.26 | $8.38 | 14,144 | — | — |
| 1973-05-21 | $8.26 | $8.38 | 5,415 | — | — |
| 1973-05-18 | $8.26 | $8.38 | 5,636 | — | — |
| 1973-05-17 | $8.37 | $8.50 | 6,520 | — | — |
| 1973-05-16 | $8.48 | $8.61 | 8,840 | — | — |
| 1973-05-15 | $8.37 | $8.50 | 8,840 | — | — |
| 1973-05-14 | $8.14 | $8.27 | 26,189 | — | — |
| 1973-05-11 | $8.26 | $8.38 | 11,050 | — | — |
| 1973-05-10 | $8.14 | $8.27 | 22,321 | — | — |
| 1973-05-09 | $8.37 | $8.50 | 12,487 | — | — |
| 1973-05-08 | $8.60 | $8.73 | 20,001 | — | — |
| 1973-05-07 | $9.05 | $9.19 | 19,006 | — | — |
| 1973-05-04 | $9.05 | $9.19 | 6,851 | — | — |
| 1973-05-03 | $9.05 | $9.19 | 4,973 | — | — |
| 1973-05-02 | $9.16 | $9.30 | 4,420 | — | — |
| 1973-05-01 | $9.16 | $9.30 | 6,520 | — | — |
| 1973-04-30 | $9.05 | $9.19 | 12,266 | — | — |
| 1973-04-27 | $9.05 | $9.19 | 12,597 | — | — |
| 1973-04-26 | $9.16 | $9.30 | 23,537 | — | — |
| 1973-04-25 | $9.28 | $9.42 | 6,409 | — | — |
| 1973-04-24 | $9.50 | $9.64 | 2,984 | — | — |
| 1973-04-23 | $9.39 | $9.53 | 11,713 | — | — |
| 1973-04-19 | $9.62 | $9.76 | 2,984 | — | — |
| 1973-04-18 | $9.95 | $10.10 | 2,652 | — | — |
| 1973-04-17 | $9.95 | $10.10 | 7,846 | — | — |
| 1973-04-16 | $10.07 | $10.22 | 3,315 | — | — |
| 1973-04-13 | $10.18 | $10.33 | 6,630 | — | — |
| 1973-04-12 | $10.52 | $10.68 | 5,194 | — | — |
| 1973-04-11 | $10.63 | $10.79 | 6,520 | — | — |
| 1973-04-10 | $10.63 | $10.79 | 4,089 | — | — |
| 1973-04-09 | $10.41 | $10.56 | 6,188 | — | — |
| 1973-04-06 | $10.41 | $10.41 | 10,387 | — | — |
| 1973-04-05 | $10.07 | $10.07 | 7,625 | — | — |
| 1973-04-04 | $10.18 | $10.18 | 8,177 | — | — |
| 1973-04-03 | $9.62 | $9.62 | 7,625 | — | — |
| 1973-04-02 | $9.39 | $9.39 | 6,630 | — | — |
| 1973-03-30 | $9.50 | $9.50 | 5,194 | — | — |
| 1973-03-29 | $9.50 | $9.50 | 6,520 | — | — |
| 1973-03-28 | $9.50 | $9.50 | 7,293 | — | — |
| 1973-03-27 | $9.50 | $9.50 | 9,503 | — | — |
| 1973-03-26 | $9.50 | $9.50 | 7,625 | — | — |
| 1973-03-23 | $9.50 | $9.50 | 12,487 | — | — |
| 1973-03-22 | $9.50 | $9.50 | 8,398 | — | — |
| 1973-03-21 | $9.62 | $9.62 | 19,890 | — | — |
| 1973-03-20 | $9.50 | $9.50 | 7,514 | — | — |
| 1973-03-19 | $9.28 | $9.28 | 10,387 | — | — |
| 1973-03-16 | $9.39 | $9.39 | 13,150 | — | — |
| 1973-03-15 | $9.50 | $9.50 | 68,842 | — | — |
| 1973-03-14 | $9.73 | $9.73 | 5,525 | — | — |
| 1973-03-13 | $9.73 | $9.73 | 9,393 | — | — |
| 1973-03-12 | $9.73 | $9.73 | 20,774 | — | — |
| 1973-03-09 | $9.73 | $9.73 | 13,702 | — | — |
| 1973-03-08 | $9.73 | $9.73 | 31,051 | — | — |
| 1973-03-07 | $10.18 | $10.18 | 11,824 | — | — |
| 1973-03-06 | $10.29 | $10.29 | 18,454 | — | — |
| 1973-03-05 | $10.86 | $10.86 | 9,945 | — | — |
| 1973-03-02 | $10.75 | $10.75 | 12,266 | — | — |
| 1973-03-01 | $10.86 | $10.86 | 13,702 | — | — |
| 1973-02-28 | $10.86 | $10.86 | 14,365 | — | — |
| 1973-02-27 | $10.86 | $10.86 | 38,565 | — | — |
| 1973-02-26 | $10.86 | $10.86 | 11,713 | — | — |
| 1973-02-23 | $11.09 | $11.09 | 8,951 | — | — |
| 1973-02-22 | $10.97 | $10.97 | 19,227 | — | — |
| 1973-02-21 | $11.31 | $11.31 | 9,614 | — | — |