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
- 1970-01-02 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 | $7.28 | $7.88 | 864,362 | — | — |
| 1972-12-27 | $7.06 | $7.65 | 1,089,717 | — | — |
| 1972-12-26 | $6.99 | $7.56 | 565,892 | — | — |
| 1972-12-22 | $6.89 | $7.46 | 408,644 | — | — |
| 1972-12-21 | $6.83 | $7.39 | 478,754 | — | — |
| 1972-12-20 | $6.84 | $7.40 | 717,130 | — | — |
| 1972-12-19 | $6.81 | $7.38 | 556,877 | — | — |
| 1972-12-18 | $6.81 | $7.38 | 713,124 | — | — |
| 1972-12-15 | $6.85 | $7.42 | 600,947 | — | — |
| 1972-12-14 | $6.84 | $7.40 | 904,425 | — | — |
| 1972-12-13 | $6.94 | $7.51 | 545,860 | — | — |
| 1972-12-12 | $6.95 | $7.52 | 857,351 | — | — |
| 1972-12-11 | $6.99 | $7.56 | 433,683 | — | — |
| 1972-12-08 | $6.95 | $7.52 | 490,773 | — | — |
| 1972-12-07 | $6.95 | $7.52 | 868,368 | — | — |
| 1972-12-06 | $6.95 | $7.52 | 407,642 | — | — |
| 1972-12-05 | $6.96 | $7.54 | 473,746 | — | — |
| 1972-12-04 | $6.96 | $7.54 | 779,228 | — | — |
| 1972-12-01 | $6.85 | $7.42 | 831,310 | — | — |
| 1972-11-30 | $6.78 | $7.34 | 488,770 | — | — |
| 1972-11-29 | $6.76 | $7.28 | 423,668 | — | — |
| 1972-11-28 | $6.78 | $7.30 | 522,824 | — | — |
| 1972-11-27 | $6.75 | $7.27 | 479,756 | — | — |
| 1972-11-24 | $6.80 | $7.32 | 477,753 | — | — |
| 1972-11-22 | $6.75 | $7.27 | 716,128 | — | — |
| 1972-11-21 | $6.70 | $7.22 | 335,529 | — | — |
| 1972-11-20 | $6.68 | $7.19 | 255,402 | — | — |
| 1972-11-17 | $6.71 | $7.23 | 425,671 | — | — |
| 1972-11-16 | $6.75 | $7.27 | 535,844 | — | — |
| 1972-11-15 | $6.69 | $7.20 | 723,139 | — | — |
| 1972-11-14 | $6.54 | $7.04 | 966,523 | — | — |
| 1972-11-13 | $6.44 | $6.93 | 342,540 | — | — |
| 1972-11-10 | $6.46 | $6.96 | 518,817 | — | — |
| 1972-11-09 | $6.49 | $6.99 | 723,139 | — | — |
| 1972-11-08 | $6.56 | $7.07 | 664,046 | — | — |
| 1972-11-06 | $6.53 | $7.03 | 477,753 | — | — |
| 1972-11-03 | $6.56 | $7.07 | 569,898 | — | — |
| 1972-11-02 | $6.51 | $7.02 | 629,993 | — | — |
| 1972-11-01 | $6.44 | $6.93 | 768,210 | — | — |
| 1972-10-31 | $6.38 | $6.87 | 535,844 | — | — |
| 1972-10-30 | $6.29 | $6.77 | 325,513 | — | — |
| 1972-10-27 | $6.29 | $6.77 | 769,212 | — | — |
| 1972-10-26 | $6.38 | $6.87 | 545,860 | — | — |
| 1972-10-25 | $6.41 | $6.91 | 817,288 | — | — |
| 1972-10-24 | $6.45 | $6.95 | 456,720 | — | — |
| 1972-10-23 | $6.44 | $6.93 | 500,789 | — | — |
| 1972-10-20 | $6.40 | $6.89 | 460,726 | — | — |
| 1972-10-19 | $6.18 | $6.65 | 464,732 | — | — |
| 1972-10-18 | $6.24 | $6.72 | 847,335 | — | — |
| 1972-10-17 | $6.22 | $6.69 | 918,447 | — | — |
| 1972-10-16 | $6.23 | $6.71 | 796,255 | — | — |
| 1972-10-13 | $6.25 | $6.73 | 404,638 | — | — |
| 1972-10-12 | $6.32 | $6.80 | 570,899 | — | — |
| 1972-10-11 | $6.36 | $6.85 | 716,128 | — | — |
| 1972-10-10 | $6.51 | $7.02 | 503,794 | — | — |
| 1972-10-09 | $6.45 | $6.95 | 421,664 | — | — |
| 1972-10-06 | $6.44 | $6.93 | 678,068 | — | — |
| 1972-10-05 | $6.48 | $6.97 | 427,674 | — | — |
| 1972-10-04 | $6.53 | $7.03 | 438,691 | — | — |
| 1972-10-03 | $6.51 | $7.02 | 433,683 | — | — |
| 1972-10-02 | $6.49 | $6.99 | 1,211,909 | — | — |
| 1972-09-29 | $6.63 | $7.14 | 412,650 | — | — |
| 1972-09-28 | $6.63 | $7.14 | 333,525 | — | — |
| 1972-09-27 | $6.56 | $7.07 | 252,398 | — | — |
| 1972-09-26 | $6.36 | $6.85 | 435,686 | — | — |
| 1972-09-25 | $6.41 | $6.91 | 356,562 | — | — |
| 1972-09-22 | $6.46 | $6.96 | 238,376 | — | — |
| 1972-09-21 | $6.49 | $6.99 | 221,349 | — | — |
| 1972-09-20 | $6.49 | $6.99 | 205,323 | — | — |
| 1972-09-19 | $6.46 | $6.96 | 238,376 | — | — |
| 1972-09-18 | $6.50 | $6.96 | 219,346 | — | — |
| 1972-09-15 | $6.46 | $6.92 | 252,398 | — | — |
| 1972-09-14 | $6.49 | $6.95 | 339,535 | — | — |
| 1972-09-13 | $6.49 | $6.95 | 339,535 | — | — |
| 1972-09-12 | $6.53 | $6.99 | 390,615 | — | — |
| 1972-09-11 | $6.64 | $7.11 | 210,331 | — | — |
| 1972-09-08 | $6.66 | $7.14 | 207,327 | — | — |
| 1972-09-07 | $6.66 | $7.14 | 258,407 | — | — |
| 1972-09-06 | $6.64 | $7.11 | 246,388 | — | — |
| 1972-09-05 | $6.66 | $7.14 | 329,519 | — | — |
| 1972-09-01 | $6.70 | $7.18 | 412,650 | — | — |
| 1972-08-31 | $6.64 | $7.11 | 218,344 | — | — |
| 1972-08-30 | $6.66 | $7.14 | 430,679 | — | — |
| 1972-08-29 | $6.64 | $7.11 | 620,978 | — | — |
| 1972-08-28 | $6.53 | $6.99 | 314,496 | — | — |
| 1972-08-25 | $6.53 | $6.99 | 364,574 | — | — |
| 1972-08-24 | $6.48 | $6.94 | 582,918 | — | — |
| 1972-08-23 | $6.59 | $7.06 | 385,608 | — | — |
| 1972-08-22 | $6.68 | $7.15 | 376,593 | — | — |
| 1972-08-21 | $6.66 | $7.14 | 648,021 | — | — |
| 1972-08-18 | $6.71 | $7.19 | 415,655 | — | — |
| 1972-08-17 | $6.69 | $7.16 | 520,821 | — | — |
| 1972-08-16 | $6.94 | $7.43 | 313,494 | — | — |
| 1972-08-15 | $6.93 | $7.42 | 490,773 | — | — |
| 1972-08-14 | $6.91 | $7.41 | 614,969 | — | — |
| 1972-08-11 | $6.88 | $7.37 | 358,565 | — | — |
| 1972-08-10 | $6.85 | $7.34 | 307,484 | — | — |
| 1972-08-09 | $6.86 | $7.35 | 985,553 | — | — |
| 1972-08-08 | $6.76 | $7.24 | 496,783 | — | — |
| 1972-08-07 | $6.65 | $7.12 | 827,303 | — | — |
| 1972-08-04 | $6.54 | $7.00 | 500,789 | — | — |
| 1972-08-03 | $6.46 | $6.92 | 759,196 | — | — |
| 1972-08-02 | $6.36 | $6.82 | 909,433 | — | — |
| 1972-08-01 | $6.29 | $6.74 | 544,858 | — | — |
| 1972-07-31 | $6.29 | $6.74 | 218,344 | — | — |
| 1972-07-28 | $6.32 | $6.76 | 414,653 | — | — |
| 1972-07-27 | $6.29 | $6.74 | 281,443 | — | — |
| 1972-07-26 | $6.34 | $6.79 | 480,757 | — | — |
| 1972-07-25 | $6.41 | $6.87 | 618,975 | — | — |
| 1972-07-24 | $6.49 | $6.95 | 607,958 | — | — |
| 1972-07-21 | $6.39 | $6.84 | 624,985 | — | — |
| 1972-07-20 | $6.25 | $6.70 | 323,510 | — | — |
| 1972-07-19 | $6.29 | $6.74 | 721,136 | — | — |
| 1972-07-18 | $6.38 | $6.83 | 533,841 | — | — |
| 1972-07-17 | $6.41 | $6.87 | 298,470 | — | — |
| 1972-07-14 | $6.46 | $6.92 | 446,704 | — | — |
| 1972-07-13 | $6.39 | $6.84 | 514,811 | — | — |
| 1972-07-12 | $6.48 | $6.94 | 1,565,466 | — | — |
| 1972-07-11 | $6.55 | $7.02 | 241,380 | — | — |
| 1972-07-10 | $6.54 | $7.00 | 585,923 | — | — |
| 1972-07-07 | $6.65 | $7.12 | 978,542 | — | — |
| 1972-07-06 | $6.66 | $7.14 | 737,161 | — | — |
| 1972-07-05 | $6.65 | $7.12 | 307,484 | — | — |
| 1972-07-03 | $6.60 | $7.07 | 203,320 | — | — |
| 1972-06-30 | $6.56 | $7.03 | 668,053 | — | — |
| 1972-06-29 | $6.56 | $7.03 | 336,530 | — | — |
| 1972-06-28 | $6.60 | $7.07 | 248,391 | — | — |
| 1972-06-27 | $6.64 | $7.11 | 320,505 | — | — |
| 1972-06-26 | $6.66 | $7.14 | 563,888 | — | — |
| 1972-06-23 | $6.70 | $7.18 | 333,525 | — | — |
| 1972-06-22 | $6.79 | $7.27 | 401,633 | — | — |
| 1972-06-21 | $6.79 | $7.27 | 734,157 | — | — |
| 1972-06-20 | $6.64 | $7.11 | 248,391 | — | — |
| 1972-06-19 | $6.59 | $7.06 | 373,589 | — | — |
| 1972-06-16 | $6.60 | $7.07 | 315,497 | — | — |
| 1972-06-15 | $6.65 | $7.12 | 421,664 | — | — |
| 1972-06-14 | $6.60 | $7.07 | 424,669 | — | — |
| 1972-06-13 | $6.60 | $7.07 | 302,477 | — | — |
| 1972-06-12 | $6.63 | $7.10 | 268,423 | — | — |
| 1972-06-09 | $6.55 | $7.02 | 300,473 | — | — |
| 1972-06-08 | $6.65 | $7.12 | 662,043 | — | — |
| 1972-06-07 | $6.76 | $7.21 | 361,570 | — | — |
| 1972-06-06 | $6.91 | $7.37 | 506,798 | — | — |
| 1972-06-05 | $6.89 | $7.34 | 218,344 | — | — |
| 1972-06-02 | $6.89 | $7.34 | 598,944 | — | — |
| 1972-06-01 | $6.93 | $7.38 | 329,519 | — | — |
| 1972-05-31 | $6.86 | $7.31 | 345,544 | — | — |
| 1972-05-30 | $6.98 | $7.43 | 377,595 | — | — |
| 1972-05-26 | $6.95 | $7.41 | 224,353 | — | — |
| 1972-05-25 | $6.94 | $7.39 | 241,380 | — | — |
| 1972-05-24 | $6.93 | $7.38 | 321,507 | — | — |
| 1972-05-23 | $6.99 | $7.45 | 462,729 | — | — |
| 1972-05-22 | $7.00 | $7.46 | 867,367 | — | — |
| 1972-05-19 | $6.88 | $7.33 | 612,966 | — | — |
| 1972-05-18 | $6.84 | $7.29 | 589,929 | — | — |
| 1972-05-17 | $6.73 | $7.17 | 696,097 | — | — |
| 1972-05-16 | $6.79 | $7.23 | 306,483 | — | — |
| 1972-05-15 | $6.78 | $7.22 | 347,548 | — | — |
| 1972-05-12 | $6.79 | $7.23 | 379,598 | — | — |
| 1972-05-11 | $6.64 | $7.07 | 305,481 | — | — |
| 1972-05-10 | $6.55 | $6.98 | 333,525 | — | — |
| 1972-05-09 | $6.51 | $6.94 | 737,161 | — | — |
| 1972-05-08 | $6.64 | $7.07 | 632,997 | — | — |
| 1972-05-05 | $6.64 | $7.07 | 451,712 | — | — |
| 1972-05-04 | $6.61 | $7.05 | 289,456 | — | — |
| 1972-05-03 | $6.45 | $6.87 | 396,625 | — | — |
| 1972-05-02 | $6.64 | $7.07 | 484,764 | — | — |
| 1972-05-01 | $6.70 | $7.14 | 268,423 | — | — |
| 1972-04-28 | $6.75 | $7.19 | 286,451 | — | — |
| 1972-04-27 | $6.65 | $7.09 | 784,236 | — | — |
| 1972-04-26 | $6.65 | $7.09 | 543,857 | — | — |
| 1972-04-25 | $6.75 | $7.19 | 411,649 | — | — |
| 1972-04-24 | $6.79 | $7.23 | 454,716 | — | — |
| 1972-04-21 | $6.81 | $7.26 | 522,824 | — | — |
| 1972-04-20 | $6.75 | $7.19 | 458,723 | — | — |
| 1972-04-19 | $6.86 | $7.31 | 359,567 | — | — |
| 1972-04-18 | $6.88 | $7.33 | 310,489 | — | — |
| 1972-04-17 | $6.89 | $7.34 | 367,579 | — | — |
| 1972-04-14 | $6.98 | $7.43 | 392,619 | — | — |
| 1972-04-13 | $6.94 | $7.39 | 478,754 | — | — |
| 1972-04-12 | $6.86 | $7.31 | 682,075 | — | — |
| 1972-04-11 | $6.84 | $7.29 | 421,664 | — | — |
| 1972-04-10 | $6.90 | $7.35 | 545,860 | — | — |
| 1972-04-07 | $6.99 | $7.45 | 779,228 | — | — |
| 1972-04-06 | $6.99 | $7.45 | 1,621,555 | — | — |
| 1972-04-05 | $6.71 | $7.15 | 1,085,711 | — | — |
| 1972-04-04 | $6.63 | $7.06 | 994,567 | — | — |
| 1972-04-03 | $6.48 | $6.90 | 623,983 | — | — |
| 1972-03-30 | $6.45 | $6.87 | 727,146 | — | — |
| 1972-03-29 | $6.39 | $6.81 | 363,573 | — | — |
| 1972-03-28 | $6.44 | $6.86 | 688,084 | — | — |
| 1972-03-27 | $6.44 | $6.86 | 568,896 | — | — |
| 1972-03-24 | $6.43 | $6.85 | 542,855 | — | — |
| 1972-03-23 | $6.44 | $6.86 | 885,395 | — | — |
| 1972-03-22 | $6.36 | $6.78 | 698,100 | — | — |
| 1972-03-21 | $6.34 | $6.76 | 602,950 | — | — |
| 1972-03-20 | $6.36 | $6.78 | 1,310,064 | — | — |
| 1972-03-17 | $6.35 | $6.77 | 642,012 | — | — |
| 1972-03-16 | $6.34 | $6.76 | 461,727 | — | — |
| 1972-03-15 | $6.35 | $6.77 | 1,048,652 | — | — |
| 1972-03-14 | $6.34 | $6.76 | 778,226 | — | — |
| 1972-03-13 | $6.34 | $6.76 | 572,903 | — | — |
| 1972-03-10 | $6.32 | $6.73 | 648,021 | — | — |
| 1972-03-09 | $6.39 | $6.81 | 662,043 | — | — |
| 1972-03-08 | $6.39 | $6.81 | 923,455 | — | — |
| 1972-03-07 | $6.34 | $6.76 | 1,013,597 | — | — |
| 1972-03-06 | $6.25 | $6.66 | 652,027 | — | — |
| 1972-03-03 | $6.15 | $6.56 | 927,461 | — | — |
| 1972-03-02 | $6.15 | $6.56 | 1,117,761 | — | — |
| 1972-03-01 | $6.14 | $6.54 | 1,507,375 | — | — |
| 1972-02-29 | $6.05 | $6.41 | 656,034 | — | — |
| 1972-02-28 | $6.03 | $6.39 | 868,368 | — | — |
| 1972-02-25 | $5.95 | $6.31 | 930,466 | — | — |
| 1972-02-24 | $5.87 | $6.21 | 612,966 | — | — |
| 1972-02-23 | $5.93 | $6.28 | 1,015,600 | — | — |
| 1972-02-22 | $6.02 | $6.37 | 546,862 | — | — |
| 1972-02-18 | $6.04 | $6.40 | 663,045 | — | — |
| 1972-02-17 | $6.04 | $6.40 | 771,215 | — | — |
| 1972-02-16 | $6.03 | $6.39 | 818,289 | — | — |
| 1972-02-15 | $5.98 | $6.33 | 721,136 | — | — |
| 1972-02-14 | $5.99 | $6.35 | 630,994 | — | — |
| 1972-02-11 | $6.04 | $6.40 | 1,464,307 | — | — |
| 1972-02-10 | $6.07 | $6.43 | 1,284,023 | — | — |
| 1972-02-09 | $6.05 | $6.41 | 695,095 | — | — |
| 1972-02-08 | $5.99 | $6.35 | 870,371 | — | — |
| 1972-02-07 | $5.92 | $6.27 | 1,401,208 | — | — |
| 1972-02-04 | $6.12 | $6.48 | 628,991 | — | — |
| 1972-02-03 | $6.14 | $6.50 | 608,959 | — | — |
| 1972-02-02 | $6.18 | $6.54 | 1,502,367 | — | — |
| 1972-02-01 | $6.18 | $6.54 | 586,925 | — | — |
| 1972-01-31 | $6.19 | $6.56 | 980,545 | — | — |
| 1972-01-28 | $6.27 | $6.64 | 887,398 | — | — |
| 1972-01-27 | $6.23 | $6.60 | 1,204,898 | — | — |
| 1972-01-26 | $6.08 | $6.44 | 465,734 | — | — |
| 1972-01-25 | $6.15 | $6.52 | 846,333 | — | — |
| 1972-01-24 | $6.18 | $6.54 | 1,299,047 | — | — |
| 1972-01-21 | $6.29 | $6.66 | 665,048 | — | — |
| 1972-01-20 | $6.32 | $6.69 | 812,280 | — | — |
| 1972-01-19 | $6.39 | $6.77 | 1,474,323 | — | — |
| 1972-01-18 | $6.38 | $6.76 | 295,466 | — | — |
| 1972-01-17 | $6.39 | $6.77 | 1,326,089 | — | — |
| 1972-01-14 | $6.28 | $6.65 | 540,852 | — | — |
| 1972-01-13 | $6.30 | $6.68 | 2,502,944 | — | — |
| 1972-01-12 | $6.40 | $6.78 | 595,939 | — | — |
| 1972-01-11 | $6.44 | $6.82 | 341,538 | — | — |
| 1972-01-10 | $6.44 | $6.82 | 389,614 | — | — |
| 1972-01-07 | $6.43 | $6.81 | 917,445 | — | — |
| 1972-01-06 | $6.36 | $6.74 | 459,724 | — | — |
| 1972-01-05 | $6.29 | $6.66 | 809,275 | — | — |
| 1972-01-04 | $6.28 | $6.65 | 419,661 | — | — |
| 1972-01-03 | $6.29 | $6.66 | 441,696 | — | — |