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 — 1973
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1973-12-31 | $6.29 | $6.97 | 456,720 | — | — |
| 1973-12-28 | $6.24 | $6.92 | 471,743 | — | — |
| 1973-12-27 | $6.23 | $6.91 | 1,105,742 | — | — |
| 1973-12-26 | $5.98 | $6.63 | 864,362 | — | — |
| 1973-12-24 | $5.75 | $6.38 | 291,459 | — | — |
| 1973-12-21 | $5.82 | $6.45 | 568,896 | — | — |
| 1973-12-20 | $5.94 | $6.59 | 407,642 | — | — |
| 1973-12-19 | $5.92 | $6.56 | 956,507 | — | — |
| 1973-12-18 | $5.87 | $6.50 | 596,941 | — | — |
| 1973-12-17 | $5.77 | $6.39 | 505,797 | — | — |
| 1973-12-14 | $5.87 | $6.50 | 951,499 | — | — |
| 1973-12-13 | $5.92 | $6.56 | 833,313 | — | — |
| 1973-12-12 | $5.89 | $6.53 | 603,952 | — | — |
| 1973-12-11 | $6.14 | $6.81 | 536,846 | — | — |
| 1973-12-10 | $6.27 | $6.95 | 791,247 | — | — |
| 1973-12-07 | $6.22 | $6.89 | 827,303 | — | — |
| 1973-12-06 | $6.10 | $6.77 | 946,491 | — | — |
| 1973-12-05 | $5.95 | $6.60 | 707,114 | — | — |
| 1973-12-04 | $5.94 | $6.59 | 838,321 | — | — |
| 1973-12-03 | $5.99 | $6.64 | 2,149,386 | — | — |
| 1973-11-30 | $6.30 | $6.99 | 436,688 | — | — |
| 1973-11-29 | $6.36 | $7.01 | 637,004 | — | — |
| 1973-11-28 | $6.25 | $6.89 | 819,291 | — | — |
| 1973-11-27 | $6.05 | $6.67 | 554,874 | — | — |
| 1973-11-26 | $6.18 | $6.81 | 661,042 | — | — |
| 1973-11-23 | $6.29 | $6.93 | 479,756 | — | — |
| 1973-11-21 | $6.24 | $6.88 | 1,195,884 | — | — |
| 1973-11-20 | $6.23 | $6.86 | 890,403 | — | — |
| 1973-11-19 | $6.28 | $6.92 | 461,727 | — | — |
| 1973-11-16 | $6.46 | $7.12 | 830,308 | — | — |
| 1973-11-15 | $6.39 | $7.04 | 1,009,591 | — | — |
| 1973-11-14 | $6.55 | $7.22 | 702,106 | — | — |
| 1973-11-13 | $6.74 | $7.43 | 399,630 | — | — |
| 1973-11-12 | $6.56 | $7.23 | 584,922 | — | — |
| 1973-11-09 | $6.60 | $7.27 | 591,933 | — | — |
| 1973-11-08 | $6.65 | $7.33 | 1,132,785 | — | — |
| 1973-11-07 | $6.33 | $6.97 | 720,135 | — | — |
| 1973-11-06 | $6.27 | $6.90 | 566,893 | — | — |
| 1973-11-05 | $6.30 | $6.94 | 638,005 | — | — |
| 1973-11-02 | $6.39 | $7.04 | 604,953 | — | — |
| 1973-11-01 | $6.41 | $7.07 | 565,892 | — | — |
| 1973-10-31 | $6.53 | $7.19 | 610,963 | — | — |
| 1973-10-30 | $6.68 | $7.36 | 612,966 | — | — |
| 1973-10-29 | $6.80 | $7.49 | 526,830 | — | — |
| 1973-10-26 | $6.76 | $7.45 | 820,292 | — | — |
| 1973-10-25 | $6.68 | $7.36 | 441,696 | — | — |
| 1973-10-24 | $6.74 | $7.43 | 599,945 | — | — |
| 1973-10-23 | $6.70 | $7.38 | 601,948 | — | — |
| 1973-10-22 | $6.73 | $7.41 | 516,814 | — | — |
| 1973-10-19 | $6.69 | $7.37 | 654,030 | — | — |
| 1973-10-18 | $6.59 | $7.26 | 625,986 | — | — |
| 1973-10-17 | $6.54 | $7.21 | 463,731 | — | — |
| 1973-10-16 | $6.48 | $7.14 | 543,857 | — | — |
| 1973-10-15 | $6.45 | $7.11 | 569,898 | — | — |
| 1973-10-12 | $6.65 | $7.33 | 663,045 | — | — |
| 1973-10-11 | $6.70 | $7.38 | 642,012 | — | — |
| 1973-10-10 | $6.64 | $7.32 | 910,434 | — | — |
| 1973-10-09 | $6.78 | $7.47 | 1,242,958 | — | — |
| 1973-10-08 | $6.64 | $7.32 | 740,166 | — | — |
| 1973-10-05 | $6.63 | $7.30 | 893,408 | — | — |
| 1973-10-04 | $6.41 | $7.07 | 726,144 | — | — |
| 1973-10-03 | $6.38 | $7.03 | 718,131 | — | — |
| 1973-10-02 | $6.36 | $7.01 | 675,064 | — | — |
| 1973-10-01 | $6.27 | $6.90 | 597,942 | — | — |
| 1973-09-28 | $6.29 | $6.93 | 708,116 | — | — |
| 1973-09-27 | $6.34 | $6.99 | 1,254,977 | — | — |
| 1973-09-26 | $6.45 | $7.11 | 1,252,974 | — | — |
| 1973-09-25 | $6.44 | $7.10 | 1,436,263 | — | — |
| 1973-09-24 | $6.48 | $7.14 | 1,388,187 | — | — |
| 1973-09-21 | $6.34 | $6.99 | 1,081,704 | — | — |
| 1973-09-20 | $6.23 | $6.86 | 1,516,389 | — | — |
| 1973-09-19 | $6.03 | $6.64 | 1,210,908 | — | — |
| 1973-09-18 | $5.92 | $6.52 | 1,477,328 | — | — |
| 1973-09-17 | $6.00 | $6.61 | 1,257,982 | — | — |
| 1973-09-14 | $5.84 | $6.44 | 720,135 | — | — |
| 1973-09-13 | $5.67 | $6.24 | 717,130 | — | — |
| 1973-09-12 | $5.65 | $6.23 | 603,952 | — | — |
| 1973-09-11 | $5.69 | $6.27 | 790,245 | — | — |
| 1973-09-10 | $5.78 | $6.37 | 586,925 | — | — |
| 1973-09-07 | $5.80 | $6.39 | 606,956 | — | — |
| 1973-09-06 | $5.83 | $6.42 | 584,922 | — | — |
| 1973-09-05 | $5.89 | $6.49 | 670,056 | — | — |
| 1973-09-04 | $5.94 | $6.55 | 403,636 | — | — |
| 1973-08-31 | $5.90 | $6.50 | 407,642 | — | — |
| 1973-08-30 | $5.82 | $6.41 | 607,958 | — | — |
| 1973-08-29 | $5.80 | $6.39 | 817,288 | — | — |
| 1973-08-28 | $5.79 | $6.38 | 472,745 | — | — |
| 1973-08-27 | $5.79 | $6.38 | 598,944 | — | — |
| 1973-08-24 | $5.85 | $6.45 | 4,494,081 | — | — |
| 1973-08-23 | $5.98 | $6.59 | 584,922 | — | — |
| 1973-08-22 | $5.94 | $6.55 | 291,459 | — | — |
| 1973-08-21 | $5.92 | $6.52 | 355,560 | — | — |
| 1973-08-20 | $5.98 | $6.59 | 462,729 | — | — |
| 1973-08-17 | $6.03 | $6.64 | 302,477 | — | — |
| 1973-08-16 | $6.02 | $6.63 | 731,152 | — | — |
| 1973-08-15 | $6.04 | $6.61 | 515,813 | — | — |
| 1973-08-14 | $6.00 | $6.57 | 596,941 | — | — |
| 1973-08-13 | $5.98 | $6.54 | 419,661 | — | — |
| 1973-08-10 | $6.00 | $6.57 | 619,977 | — | — |
| 1973-08-09 | $5.95 | $6.52 | 872,374 | — | — |
| 1973-08-08 | $6.00 | $6.57 | 1,116,760 | — | — |
| 1973-08-07 | $6.15 | $6.73 | 651,026 | — | — |
| 1973-08-06 | $6.28 | $6.87 | 470,742 | — | — |
| 1973-08-03 | $6.19 | $6.78 | 548,865 | — | — |
| 1973-08-02 | $6.14 | $6.72 | 813,281 | — | — |
| 1973-08-01 | $6.17 | $6.75 | 1,029,622 | — | — |
| 1973-07-31 | $6.27 | $6.86 | 1,219,922 | — | — |
| 1973-07-30 | $6.41 | $7.02 | 668,053 | — | — |
| 1973-07-27 | $6.40 | $7.01 | 539,851 | — | — |
| 1973-07-26 | $6.35 | $6.95 | 778,226 | — | — |
| 1973-07-25 | $6.35 | $6.95 | 1,192,879 | — | — |
| 1973-07-24 | $6.20 | $6.79 | 716,128 | — | — |
| 1973-07-23 | $6.25 | $6.84 | 556,877 | — | — |
| 1973-07-20 | $6.15 | $6.73 | 755,190 | — | — |
| 1973-07-19 | $6.17 | $6.75 | 1,191,878 | — | — |
| 1973-07-18 | $6.09 | $6.67 | 795,253 | — | — |
| 1973-07-17 | $5.94 | $6.50 | 1,117,761 | — | — |
| 1973-07-16 | $5.88 | $6.43 | 643,013 | — | — |
| 1973-07-13 | $5.79 | $6.34 | 596,941 | — | — |
| 1973-07-12 | $5.90 | $6.46 | 684,078 | — | — |
| 1973-07-11 | $5.97 | $6.53 | 1,100,734 | — | — |
| 1973-07-10 | $5.68 | $6.22 | 633,999 | — | — |
| 1973-07-09 | $5.64 | $6.17 | 612,966 | — | — |
| 1973-07-06 | $5.64 | $6.17 | 402,634 | — | — |
| 1973-07-05 | $5.64 | $6.17 | 726,144 | — | — |
| 1973-07-03 | $5.64 | $6.17 | 425,671 | — | — |
| 1973-07-02 | $5.67 | $6.20 | 631,996 | — | — |
| 1973-06-29 | $5.73 | $6.27 | 304,480 | — | — |
| 1973-06-28 | $5.78 | $6.32 | 1,073,692 | — | — |
| 1973-06-27 | $5.69 | $6.23 | 491,775 | — | — |
| 1973-06-26 | $5.68 | $6.22 | 598,944 | — | — |
| 1973-06-25 | $5.60 | $6.13 | 475,750 | — | — |
| 1973-06-22 | $5.70 | $6.24 | 742,169 | — | — |
| 1973-06-21 | $5.70 | $6.24 | 480,757 | — | — |
| 1973-06-20 | $5.78 | $6.32 | 593,936 | — | — |
| 1973-06-19 | $5.77 | $6.31 | 709,117 | — | — |
| 1973-06-18 | $5.72 | $6.26 | 611,964 | — | — |
| 1973-06-15 | $5.79 | $6.34 | 599,945 | — | — |
| 1973-06-14 | $5.88 | $6.43 | 658,037 | — | — |
| 1973-06-13 | $5.99 | $6.56 | 564,890 | — | — |
| 1973-06-12 | $6.10 | $6.68 | 567,895 | — | — |
| 1973-06-11 | $6.00 | $6.57 | 571,901 | — | — |
| 1973-06-08 | $6.08 | $6.65 | 825,300 | — | — |
| 1973-06-07 | $6.07 | $6.64 | 566,893 | — | — |
| 1973-06-06 | $5.94 | $6.46 | 547,863 | — | — |
| 1973-06-05 | $5.95 | $6.48 | 526,830 | — | — |
| 1973-06-04 | $5.80 | $6.31 | 410,647 | — | — |
| 1973-06-01 | $5.80 | $6.31 | 591,933 | — | — |
| 1973-05-31 | $5.94 | $6.46 | 510,805 | — | — |
| 1973-05-30 | $5.98 | $6.50 | 665,048 | — | — |
| 1973-05-29 | $6.00 | $6.53 | 561,885 | — | — |
| 1973-05-25 | $5.98 | $6.50 | 1,157,824 | — | — |
| 1973-05-24 | $5.94 | $6.46 | 788,242 | — | — |
| 1973-05-23 | $5.69 | $6.19 | 720,135 | — | — |
| 1973-05-22 | $5.65 | $6.15 | 796,255 | — | — |
| 1973-05-21 | $5.62 | $6.11 | 794,251 | — | — |
| 1973-05-18 | $5.62 | $6.11 | 984,551 | — | — |
| 1973-05-17 | $5.77 | $6.27 | 668,053 | — | — |
| 1973-05-16 | $5.89 | $6.41 | 569,898 | — | — |
| 1973-05-15 | $5.90 | $6.42 | 954,504 | — | — |
| 1973-05-14 | $5.82 | $6.33 | 570,899 | — | — |
| 1973-05-11 | $5.97 | $6.49 | 705,111 | — | — |
| 1973-05-10 | $6.09 | $6.63 | 571,901 | — | — |
| 1973-05-09 | $6.18 | $6.72 | 821,294 | — | — |
| 1973-05-08 | $6.17 | $6.71 | 696,097 | — | — |
| 1973-05-07 | $6.15 | $6.70 | 553,873 | — | — |
| 1973-05-04 | $6.19 | $6.74 | 1,750,758 | — | — |
| 1973-05-03 | $6.00 | $6.53 | 1,925,033 | — | — |
| 1973-05-02 | $5.97 | $6.49 | 1,030,624 | — | — |
| 1973-05-01 | $5.98 | $6.50 | 1,054,662 | — | — |
| 1973-04-30 | $5.92 | $6.44 | 1,232,943 | — | — |
| 1973-04-27 | $6.04 | $6.57 | 530,836 | — | — |
| 1973-04-26 | $6.08 | $6.61 | 1,208,905 | — | — |
| 1973-04-25 | $5.99 | $6.52 | 1,544,433 | — | — |
| 1973-04-24 | $6.28 | $6.83 | 574,906 | — | — |
| 1973-04-23 | $6.36 | $6.93 | 417,658 | — | — |
| 1973-04-19 | $6.40 | $6.97 | 597,942 | — | — |
| 1973-04-18 | $6.36 | $6.93 | 662,043 | — | — |
| 1973-04-17 | $6.38 | $6.94 | 425,671 | — | — |
| 1973-04-16 | $6.38 | $6.94 | 384,606 | — | — |
| 1973-04-13 | $6.41 | $6.98 | 444,701 | — | — |
| 1973-04-12 | $6.41 | $6.98 | 1,027,619 | — | — |
| 1973-04-11 | $6.44 | $7.01 | 683,076 | — | — |
| 1973-04-10 | $6.40 | $6.97 | 800,261 | — | — |
| 1973-04-09 | $6.29 | $6.84 | 826,302 | — | — |
| 1973-04-06 | $6.17 | $6.71 | 844,330 | — | — |
| 1973-04-05 | $6.15 | $6.70 | 669,054 | — | — |
| 1973-04-04 | $6.08 | $6.61 | 548,865 | — | — |
| 1973-04-03 | $6.22 | $6.76 | 660,040 | — | — |
| 1973-04-02 | $6.27 | $6.82 | 340,537 | — | — |
| 1973-03-30 | $6.44 | $7.01 | 480,757 | — | — |
| 1973-03-29 | $6.51 | $7.09 | 651,026 | — | — |
| 1973-03-28 | $6.45 | $7.02 | 549,866 | — | — |
| 1973-03-27 | $6.40 | $6.97 | 828,305 | — | — |
| 1973-03-26 | $6.32 | $6.87 | 605,955 | — | — |
| 1973-03-23 | $6.30 | $6.86 | 594,937 | — | — |
| 1973-03-22 | $6.35 | $6.91 | 750,182 | — | — |
| 1973-03-21 | $6.39 | $6.95 | 771,215 | — | — |
| 1973-03-20 | $6.56 | $7.14 | 354,559 | — | — |
| 1973-03-19 | $6.51 | $7.09 | 332,524 | — | — |
| 1973-03-16 | $6.66 | $7.25 | 692,090 | — | — |
| 1973-03-15 | $6.75 | $7.35 | 404,638 | — | — |
| 1973-03-14 | $6.79 | $7.39 | 507,800 | — | — |
| 1973-03-13 | $6.78 | $7.37 | 469,740 | — | — |
| 1973-03-12 | $6.79 | $7.39 | 345,544 | — | — |
| 1973-03-09 | $6.84 | $7.44 | 396,625 | — | — |
| 1973-03-08 | $6.81 | $7.41 | 901,420 | — | — |
| 1973-03-07 | $6.83 | $7.43 | 746,176 | — | — |
| 1973-03-06 | $6.76 | $7.36 | 917,445 | — | — |
| 1973-03-05 | $6.70 | $7.29 | 379,598 | — | — |
| 1973-03-02 | $6.66 | $7.25 | 527,832 | — | — |
| 1973-03-01 | $6.61 | $7.20 | 943,487 | — | — |
| 1973-02-28 | $6.68 | $7.27 | 834,315 | — | — |
| 1973-02-27 | $6.64 | $7.19 | 677,067 | — | — |
| 1973-02-26 | $6.63 | $7.17 | 827,303 | — | — |
| 1973-02-23 | $6.60 | $7.15 | 717,130 | — | — |
| 1973-02-22 | $6.78 | $7.34 | 618,975 | — | — |
| 1973-02-21 | $6.84 | $7.40 | 364,574 | — | — |
| 1973-02-20 | $6.98 | $7.55 | 846,333 | — | — |
| 1973-02-16 | $6.99 | $7.56 | 377,595 | — | — |
| 1973-02-15 | $6.98 | $7.55 | 559,882 | — | — |
| 1973-02-14 | $6.95 | $7.52 | 879,386 | — | — |
| 1973-02-13 | $7.10 | $7.69 | 1,686,657 | — | — |
| 1973-02-12 | $6.96 | $7.54 | 616,972 | — | — |
| 1973-02-09 | $6.91 | $7.48 | 605,955 | — | — |
| 1973-02-08 | $6.74 | $7.29 | 637,004 | — | — |
| 1973-02-07 | $6.69 | $7.24 | 660,040 | — | — |
| 1973-02-06 | $6.88 | $7.44 | 705,111 | — | — |
| 1973-02-05 | $6.89 | $7.46 | 382,603 | — | — |
| 1973-02-02 | $6.86 | $7.43 | 433,683 | — | — |
| 1973-02-01 | $6.84 | $7.40 | 549,866 | — | — |
| 1973-01-31 | $6.99 | $7.56 | 300,473 | — | — |
| 1973-01-30 | $6.94 | $7.51 | 444,701 | — | — |
| 1973-01-29 | $6.96 | $7.54 | 605,955 | — | — |
| 1973-01-26 | $6.98 | $7.55 | 1,214,914 | — | — |
| 1973-01-24 | $6.84 | $7.40 | 1,049,654 | — | — |
| 1973-01-23 | $6.99 | $7.56 | 994,567 | — | — |
| 1973-01-22 | $6.99 | $7.56 | 790,245 | — | — |
| 1973-01-19 | $7.13 | $7.71 | 578,912 | — | — |
| 1973-01-18 | $7.18 | $7.77 | 500,789 | — | — |
| 1973-01-17 | $7.20 | $7.79 | 451,712 | — | — |
| 1973-01-16 | $7.24 | $7.84 | 745,174 | — | — |
| 1973-01-15 | $7.19 | $7.78 | 584,922 | — | — |
| 1973-01-12 | $7.21 | $7.81 | 595,939 | — | — |
| 1973-01-11 | $7.35 | $7.96 | 962,516 | — | — |
| 1973-01-10 | $7.34 | $7.94 | 499,787 | — | — |
| 1973-01-09 | $7.29 | $7.89 | 539,851 | — | — |
| 1973-01-08 | $7.38 | $7.98 | 513,810 | — | — |
| 1973-01-05 | $7.34 | $7.94 | 830,308 | — | — |
| 1973-01-04 | $7.28 | $7.88 | 709,117 | — | — |
| 1973-01-03 | $7.43 | $8.04 | 845,332 | — | — |
| 1973-01-02 | $7.38 | $7.98 | 808,273 | — | — |