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 | $2.57 | $2.57 | 37,072 | — | — |
| 1973-12-28 | $2.55 | $2.55 | 13,240 | — | — |
| 1973-12-27 | $2.57 | $2.57 | 21,846 | — | — |
| 1973-12-26 | $2.72 | $2.72 | 27,142 | — | — |
| 1973-12-24 | $2.62 | $2.62 | 26,480 | — | — |
| 1973-12-21 | $2.53 | $2.53 | 22,508 | — | — |
| 1973-12-20 | $2.64 | $2.64 | 37,734 | — | — |
| 1973-12-19 | $2.53 | $2.53 | 15,226 | — | — |
| 1973-12-18 | $2.64 | $2.64 | 17,212 | — | — |
| 1973-12-17 | $2.61 | $2.61 | 12,578 | — | — |
| 1973-12-14 | $2.44 | $2.44 | 3,972 | — | — |
| 1973-12-13 | $2.38 | $2.38 | 13,240 | — | — |
| 1973-12-12 | $2.38 | $2.38 | 81,426 | — | — |
| 1973-12-11 | $2.51 | $2.51 | 12,578 | — | — |
| 1973-12-10 | $2.70 | $2.70 | 54,284 | — | — |
| 1973-12-07 | $2.59 | $2.59 | 12,578 | — | — |
| 1973-12-06 | $2.42 | $2.42 | 7,944 | — | — |
| 1973-12-05 | $2.45 | $2.45 | 23,832 | — | — |
| 1973-12-04 | $2.68 | $2.68 | 7,944 | — | — |
| 1973-12-03 | $2.64 | $2.64 | 9,268 | — | — |
| 1973-11-30 | $2.72 | $2.72 | 4,634 | — | — |
| 1973-11-29 | $2.79 | $2.79 | 1,986 | — | — |
| 1973-11-28 | $2.87 | $2.87 | 29,128 | — | — |
| 1973-11-27 | $2.81 | $2.81 | 4,634 | — | — |
| 1973-11-26 | $2.91 | $2.91 | 7,282 | — | — |
| 1973-11-23 | $2.93 | $2.93 | 0 | — | — |
| 1973-11-21 | $2.93 | $2.93 | 17,874 | — | — |
| 1973-11-20 | $2.95 | $2.95 | 4,634 | — | — |
| 1973-11-19 | $3.00 | $3.00 | 3,310 | — | — |
| 1973-11-16 | $2.91 | $2.91 | 1,324 | — | — |
| 1973-11-15 | $2.91 | $2.91 | 7,282 | — | — |
| 1973-11-14 | $2.95 | $2.95 | 13,240 | — | — |
| 1973-11-13 | $3.04 | $3.04 | 4,634 | — | — |
| 1973-11-12 | $3.12 | $3.12 | 5,958 | — | — |
| 1973-11-09 | $3.19 | $3.19 | 14,564 | — | — |
| 1973-11-08 | $3.29 | $3.29 | 33,762 | — | — |
| 1973-11-07 | $3.25 | $3.25 | 20,522 | — | — |
| 1973-11-06 | $3.32 | $3.32 | 13,240 | — | — |
| 1973-11-05 | $3.36 | $3.36 | 13,240 | — | — |
| 1973-11-02 | $3.53 | $3.53 | 1,986 | — | — |
| 1973-11-01 | $3.61 | $3.61 | 209,854 | — | — |
| 1973-10-31 | $3.61 | $3.61 | 16,550 | — | — |
| 1973-10-30 | $3.64 | $3.64 | 5,296 | — | — |
| 1973-10-29 | $3.72 | $3.72 | 14,564 | — | — |
| 1973-10-26 | $3.70 | $3.70 | 52,960 | — | — |
| 1973-10-25 | $3.70 | $3.70 | 34,424 | — | — |
| 1973-10-24 | $3.53 | $3.53 | 25,156 | — | — |
| 1973-10-23 | $3.51 | $3.51 | 662 | — | — |
| 1973-10-22 | $3.47 | $3.47 | 26,480 | — | — |
| 1973-10-19 | $3.53 | $3.53 | 15,888 | — | — |
| 1973-10-18 | $3.46 | $3.46 | 1,324 | — | — |
| 1973-10-17 | $3.40 | $3.40 | 31,776 | — | — |
| 1973-10-16 | $3.47 | $3.47 | 16,550 | — | — |
| 1973-10-15 | $3.49 | $3.49 | 662 | — | — |
| 1973-10-12 | $3.49 | $3.49 | 6,620 | — | — |
| 1973-10-11 | $3.59 | $3.59 | 18,536 | — | — |
| 1973-10-10 | $3.55 | $3.55 | 9,268 | — | — |
| 1973-10-09 | $3.55 | $3.55 | 5,296 | — | — |
| 1973-10-08 | $3.57 | $3.57 | 23,170 | — | — |
| 1973-10-05 | $3.55 | $3.55 | 31,776 | — | — |
| 1973-10-04 | $3.55 | $3.55 | 5,296 | — | — |
| 1973-10-03 | $3.55 | $3.55 | 18,536 | — | — |
| 1973-10-02 | $3.40 | $3.40 | 5,296 | — | — |
| 1973-10-01 | $3.44 | $3.44 | 9,268 | — | — |
| 1973-09-28 | $3.49 | $3.49 | 5,958 | — | — |
| 1973-09-27 | $3.61 | $3.61 | 7,282 | — | — |
| 1973-09-26 | $3.55 | $3.55 | 662 | — | — |
| 1973-09-25 | $3.59 | $3.59 | 7,282 | — | — |
| 1973-09-24 | $3.63 | $3.63 | 2,648 | — | — |
| 1973-09-21 | $3.63 | $3.63 | 2,648 | — | — |
| 1973-09-20 | $3.61 | $3.61 | 11,254 | — | — |
| 1973-09-19 | $3.68 | $3.68 | 12,578 | — | — |
| 1973-09-18 | $3.66 | $3.66 | 13,240 | — | — |
| 1973-09-17 | $3.63 | $3.63 | 12,578 | — | — |
| 1973-09-14 | $3.46 | $3.46 | 6,620 | — | — |
| 1973-09-13 | $3.32 | $3.32 | 33,762 | — | — |
| 1973-09-12 | $3.04 | $3.04 | 5,958 | — | — |
| 1973-09-11 | $3.08 | $3.08 | 9,268 | — | — |
| 1973-09-10 | $3.10 | $3.10 | 4,634 | — | — |
| 1973-09-07 | $3.13 | $3.13 | 9,930 | — | — |
| 1973-09-06 | $3.19 | $3.19 | 3,972 | — | — |
| 1973-09-05 | $3.10 | $3.10 | 4,634 | — | — |
| 1973-09-04 | $3.04 | $3.04 | 2,648 | — | — |
| 1973-08-31 | $3.04 | $3.04 | 25,156 | — | — |
| 1973-08-30 | $3.06 | $3.06 | 1,324 | — | — |
| 1973-08-29 | $3.02 | $3.02 | 1,986 | — | — |
| 1973-08-28 | $3.02 | $3.02 | 229,714 | — | — |
| 1973-08-27 | $3.06 | $3.06 | 5,296 | — | — |
| 1973-08-24 | $3.10 | $3.10 | 6,620 | — | — |
| 1973-08-23 | $3.10 | $3.10 | 5,296 | — | — |
| 1973-08-22 | $3.08 | $3.08 | 4,634 | — | — |
| 1973-08-21 | $3.04 | $3.04 | 7,282 | — | — |
| 1973-08-20 | $3.00 | $3.00 | 6,620 | — | — |
| 1973-08-17 | $3.00 | $3.00 | 1,324 | — | — |
| 1973-08-16 | $3.02 | $3.02 | 13,240 | — | — |
| 1973-08-15 | $3.02 | $3.02 | 35,748 | — | — |
| 1973-08-14 | $3.02 | $3.02 | 473,992 | — | — |
| 1973-08-13 | $3.13 | $3.13 | 17,874 | — | — |
| 1973-08-10 | $3.21 | $3.21 | 3,972 | — | — |
| 1973-08-09 | $3.13 | $3.13 | 44,354 | — | — |
| 1973-08-08 | $3.21 | $3.21 | 1,324 | — | — |
| 1973-08-07 | $3.17 | $3.17 | 29,790 | — | — |
| 1973-08-06 | $3.10 | $3.10 | 1,986 | — | — |
| 1973-08-03 | $3.17 | $3.17 | 1,324 | — | — |
| 1973-08-02 | $3.17 | $3.17 | 662 | — | — |
| 1973-08-01 | $3.17 | $3.17 | 662 | — | — |
| 1973-07-31 | $3.17 | $3.17 | 10,592 | — | — |
| 1973-07-30 | $3.27 | $3.27 | 12,578 | — | — |
| 1973-07-27 | $3.32 | $3.32 | 8,606 | — | — |
| 1973-07-26 | $3.30 | $3.30 | 29,790 | — | — |
| 1973-07-25 | $3.25 | $3.25 | 15,888 | — | — |
| 1973-07-24 | $3.06 | $3.06 | 44,354 | — | — |
| 1973-07-23 | $3.00 | $3.00 | 19,198 | — | — |
| 1973-07-20 | $2.98 | $2.98 | 11,916 | — | — |
| 1973-07-19 | $2.95 | $2.95 | 1,986 | — | — |
| 1973-07-18 | $2.98 | $2.98 | 67,524 | — | — |
| 1973-07-17 | $2.95 | $2.95 | 7,944 | — | — |
| 1973-07-16 | $2.95 | $2.95 | 14,564 | — | — |
| 1973-07-13 | $3.02 | $3.02 | 1,986 | — | — |
| 1973-07-12 | $3.02 | $3.02 | 4,634 | — | — |
| 1973-07-11 | $3.02 | $3.02 | 0 | — | — |
| 1973-07-10 | $3.02 | $3.02 | 1,986 | — | — |
| 1973-07-09 | $3.00 | $3.00 | 5,296 | — | — |
| 1973-07-06 | $2.87 | $2.87 | 0 | — | — |
| 1973-07-05 | $2.87 | $2.87 | 662 | — | — |
| 1973-07-03 | $2.87 | $2.87 | 2,648 | — | — |
| 1973-07-02 | $2.87 | $2.87 | 662 | — | — |
| 1973-06-29 | $2.91 | $2.91 | 0 | — | — |
| 1973-06-28 | $2.91 | $2.91 | 0 | — | — |
| 1973-06-27 | $2.91 | $2.91 | 5,958 | — | — |
| 1973-06-26 | $2.93 | $2.93 | 2,648 | — | — |
| 1973-06-25 | $2.87 | $2.87 | 5,296 | — | — |
| 1973-06-22 | $2.89 | $2.89 | 6,620 | — | — |
| 1973-06-21 | $2.89 | $2.89 | 6,620 | — | — |
| 1973-06-20 | $3.02 | $3.02 | 1,324 | — | — |
| 1973-06-19 | $3.04 | $3.04 | 9,930 | — | — |
| 1973-06-18 | $3.02 | $3.02 | 26,480 | — | — |
| 1973-06-15 | $3.29 | $3.29 | 6,620 | — | — |
| 1973-06-14 | $3.42 | $3.42 | 2,648 | — | — |
| 1973-06-13 | $3.49 | $3.49 | 9,930 | — | — |
| 1973-06-12 | $3.49 | $3.49 | 662 | — | — |
| 1973-06-11 | $3.47 | $3.47 | 14,564 | — | — |
| 1973-06-08 | $3.40 | $3.40 | 1,324 | — | — |
| 1973-06-07 | $3.40 | $3.40 | 3,310 | — | — |
| 1973-06-06 | $3.36 | $3.36 | 11,254 | — | — |
| 1973-06-05 | $3.36 | $3.36 | 1,324 | — | — |
| 1973-06-04 | $3.30 | $3.30 | 5,958 | — | — |
| 1973-06-01 | $3.30 | $3.30 | 28,466 | — | — |
| 1973-05-31 | $3.51 | $3.51 | 90,694 | — | — |
| 1973-05-30 | $3.59 | $3.59 | 0 | — | — |
| 1973-05-29 | $3.59 | $3.59 | 15,226 | — | — |
| 1973-05-25 | $3.47 | $3.47 | 3,972 | — | — |
| 1973-05-24 | $3.38 | $3.38 | 5,958 | — | — |
| 1973-05-23 | $3.44 | $3.44 | 46,340 | — | — |
| 1973-05-22 | $3.53 | $3.53 | 85,398 | — | — |
| 1973-05-21 | $3.55 | $3.55 | 24,494 | — | — |
| 1973-05-18 | $3.78 | $3.78 | 70,172 | — | — |
| 1973-05-17 | $3.89 | $3.89 | 21,846 | — | — |
| 1973-05-16 | $3.97 | $3.97 | 7,282 | — | — |
| 1973-05-15 | $3.98 | $3.98 | 39,058 | — | — |
| 1973-05-14 | $3.97 | $3.97 | 5,296 | — | — |
| 1973-05-11 | $4.00 | $4.00 | 5,958 | — | — |
| 1973-05-10 | $3.91 | $3.91 | 11,916 | — | — |
| 1973-05-09 | $3.97 | $3.97 | 14,564 | — | — |
| 1973-05-08 | $3.81 | $3.81 | 8,606 | — | — |
| 1973-05-07 | $3.76 | $3.76 | 3,972 | — | — |
| 1973-05-04 | $3.85 | $3.85 | 13,240 | — | — |
| 1973-05-03 | $3.95 | $3.95 | 21,184 | — | — |
| 1973-05-02 | $3.89 | $3.89 | 10,592 | — | — |
| 1973-05-01 | $3.70 | $3.70 | 17,874 | — | — |
| 1973-04-30 | $3.55 | $3.55 | 11,254 | — | — |
| 1973-04-27 | $3.40 | $3.40 | 5,958 | — | — |
| 1973-04-26 | $3.53 | $3.53 | 5,296 | — | — |
| 1973-04-25 | $3.46 | $3.46 | 20,522 | — | — |
| 1973-04-24 | $3.61 | $3.61 | 9,930 | — | — |
| 1973-04-23 | $3.74 | $3.74 | 7,944 | — | — |
| 1973-04-19 | $3.66 | $3.66 | 3,972 | — | — |
| 1973-04-18 | $3.57 | $3.57 | 7,282 | — | — |
| 1973-04-17 | $3.66 | $3.66 | 0 | — | — |
| 1973-04-16 | $3.66 | $3.66 | 0 | — | — |
| 1973-04-13 | $3.66 | $3.66 | 171,458 | — | — |
| 1973-04-12 | $3.89 | $3.89 | 10,592 | — | — |
| 1973-04-11 | $3.70 | $3.70 | 38,396 | — | — |
| 1973-04-10 | $3.72 | $3.72 | 23,832 | — | — |
| 1973-04-09 | $3.66 | $3.66 | 107,906 | — | — |
| 1973-04-06 | $3.76 | $3.76 | 80,764 | — | — |
| 1973-04-05 | $3.70 | $3.70 | 4,634 | — | — |
| 1973-04-04 | $3.78 | $3.78 | 13,902 | — | — |
| 1973-04-03 | $3.70 | $3.70 | 11,916 | — | — |
| 1973-04-02 | $3.87 | $3.87 | 3,310 | — | — |
| 1973-03-30 | $3.89 | $3.89 | 21,184 | — | — |
| 1973-03-29 | $3.93 | $3.93 | 23,170 | — | — |
| 1973-03-28 | $3.78 | $3.78 | 8,606 | — | — |
| 1973-03-27 | $3.78 | $3.78 | 69,510 | — | — |
| 1973-03-26 | $3.78 | $3.78 | 8,606 | — | — |
| 1973-03-23 | $3.87 | $3.87 | 15,888 | — | — |
| 1973-03-22 | $3.97 | $3.97 | 367,410 | — | — |
| 1973-03-21 | $4.27 | $4.27 | 0 | — | — |
| 1973-03-20 | $4.27 | $4.27 | 1,986 | — | — |
| 1973-03-19 | $4.31 | $4.31 | 662 | — | — |
| 1973-03-16 | $4.32 | $4.32 | 6,620 | — | — |
| 1973-03-15 | $4.29 | $4.29 | 0 | — | — |
| 1973-03-14 | $4.29 | $4.29 | 0 | — | — |
| 1973-03-13 | $4.29 | $4.29 | 31,776 | — | — |
| 1973-03-12 | $4.23 | $4.23 | 142,330 | — | — |
| 1973-03-09 | $4.19 | $4.19 | 3,972 | — | — |
| 1973-03-08 | $4.23 | $4.23 | 9,930 | — | — |
| 1973-03-07 | $4.08 | $4.08 | 17,212 | — | — |
| 1973-03-06 | $4.08 | $4.08 | 35,748 | — | — |
| 1973-03-05 | $4.12 | $4.12 | 4,634 | — | — |
| 1973-03-02 | $4.06 | $4.06 | 1,324 | — | — |
| 1973-03-01 | $4.02 | $4.02 | 3,310 | — | — |
| 1973-02-28 | $4.04 | $4.04 | 13,902 | — | — |
| 1973-02-27 | $4.12 | $4.12 | 5,958 | — | — |
| 1973-02-26 | $4.19 | $4.19 | 1,986 | — | — |
| 1973-02-23 | $4.19 | $4.19 | 10,592 | — | — |
| 1973-02-22 | $4.25 | $4.25 | 11,916 | — | — |
| 1973-02-21 | $4.38 | $4.38 | 3,972 | — | — |