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 | $15.75 | $17.23 | 165,400 | — | — |
| 1972-12-27 | $15.69 | $17.16 | 82,800 | — | — |
| 1972-12-26 | $15.63 | $17.10 | 34,400 | — | — |
| 1972-12-22 | $15.63 | $17.10 | 70,000 | — | — |
| 1972-12-21 | $15.19 | $16.62 | 95,800 | — | — |
| 1972-12-20 | $15.19 | $16.62 | 163,600 | — | — |
| 1972-12-19 | $15.19 | $16.62 | 82,800 | — | — |
| 1972-12-18 | $15.38 | $16.82 | 100,000 | — | — |
| 1972-12-15 | $15.94 | $17.44 | 67,200 | — | — |
| 1972-12-14 | $15.88 | $17.37 | 76,600 | — | — |
| 1972-12-13 | $15.88 | $17.37 | 97,000 | — | — |
| 1972-12-12 | $16.06 | $17.58 | 109,200 | — | — |
| 1972-12-11 | $16.06 | $17.58 | 65,800 | — | — |
| 1972-12-08 | $16.31 | $17.85 | 103,200 | — | — |
| 1972-12-07 | $16.00 | $17.51 | 113,800 | — | — |
| 1972-12-06 | $16.00 | $17.51 | 111,200 | — | — |
| 1972-12-05 | $16.19 | $17.71 | 102,200 | — | — |
| 1972-12-04 | $16.06 | $17.58 | 121,200 | — | — |
| 1972-12-01 | $16.19 | $17.71 | 98,400 | — | — |
| 1972-11-30 | $16.00 | $17.51 | 89,800 | — | — |
| 1972-11-29 | $16.00 | $17.51 | 69,000 | — | — |
| 1972-11-28 | $15.94 | $17.44 | 68,000 | — | — |
| 1972-11-27 | $16.00 | $17.51 | 106,400 | — | — |
| 1972-11-24 | $16.00 | $17.51 | 237,600 | — | — |
| 1972-11-22 | $16.06 | $17.58 | 204,000 | — | — |
| 1972-11-21 | $15.94 | $17.44 | 117,000 | — | — |
| 1972-11-20 | $15.56 | $17.03 | 285,600 | — | — |
| 1972-11-17 | $15.50 | $16.96 | 195,000 | — | — |
| 1972-11-16 | $15.31 | $16.75 | 142,400 | — | — |
| 1972-11-15 | $15.13 | $16.43 | 144,000 | — | — |
| 1972-11-14 | $15.50 | $16.84 | 123,400 | — | — |
| 1972-11-13 | $15.63 | $16.97 | 100,400 | — | — |
| 1972-11-10 | $15.44 | $16.77 | 275,600 | — | — |
| 1972-11-09 | $14.88 | $16.16 | 61,400 | — | — |
| 1972-11-08 | $14.69 | $15.95 | 98,200 | — | — |
| 1972-11-06 | $14.81 | $16.09 | 122,600 | — | — |
| 1972-11-03 | $14.69 | $15.95 | 202,400 | — | — |
| 1972-11-02 | $13.75 | $14.93 | 77,800 | — | — |
| 1972-11-01 | $13.63 | $14.80 | 142,800 | — | — |
| 1972-10-31 | $13.56 | $14.73 | 111,400 | — | — |
| 1972-10-30 | $13.50 | $14.66 | 70,800 | — | — |
| 1972-10-27 | $13.50 | $14.66 | 43,200 | — | — |
| 1972-10-26 | $13.50 | $14.66 | 90,800 | — | — |
| 1972-10-25 | $13.50 | $14.66 | 91,800 | — | — |
| 1972-10-24 | $13.75 | $14.93 | 57,000 | — | — |
| 1972-10-23 | $13.88 | $15.07 | 50,600 | — | — |
| 1972-10-20 | $13.81 | $15.00 | 76,000 | — | — |
| 1972-10-19 | $13.81 | $15.00 | 37,600 | — | — |
| 1972-10-18 | $13.81 | $15.00 | 69,600 | — | — |
| 1972-10-17 | $13.81 | $15.00 | 53,600 | — | — |
| 1972-10-16 | $13.75 | $14.93 | 54,200 | — | — |
| 1972-10-13 | $13.88 | $15.07 | 114,000 | — | — |
| 1972-10-12 | $13.75 | $14.93 | 41,200 | — | — |
| 1972-10-11 | $14.13 | $15.34 | 78,400 | — | — |
| 1972-10-10 | $14.25 | $15.48 | 47,600 | — | — |
| 1972-10-09 | $14.31 | $15.55 | 43,400 | — | — |
| 1972-10-06 | $14.19 | $15.41 | 78,400 | — | — |
| 1972-10-05 | $14.25 | $15.48 | 42,400 | — | — |
| 1972-10-04 | $14.38 | $15.61 | 83,000 | — | — |
| 1972-10-03 | $14.63 | $15.89 | 33,400 | — | — |
| 1972-10-02 | $14.56 | $15.82 | 36,000 | — | — |
| 1972-09-29 | $14.63 | $15.89 | 49,600 | — | — |
| 1972-09-28 | $14.75 | $16.02 | 115,400 | — | — |
| 1972-09-27 | $14.75 | $16.02 | 169,200 | — | — |
| 1972-09-26 | $14.56 | $15.82 | 71,400 | — | — |
| 1972-09-25 | $14.13 | $15.34 | 39,000 | — | — |
| 1972-09-22 | $14.38 | $15.61 | 58,000 | — | — |
| 1972-09-21 | $14.31 | $15.55 | 46,800 | — | — |
| 1972-09-20 | $14.25 | $15.48 | 59,600 | — | — |
| 1972-09-19 | $14.50 | $15.75 | 91,800 | — | — |
| 1972-09-18 | $14.75 | $16.02 | 19,800 | — | — |
| 1972-09-15 | $14.88 | $16.16 | 102,000 | — | — |
| 1972-09-14 | $14.88 | $16.16 | 81,600 | — | — |
| 1972-09-13 | $14.88 | $16.16 | 72,000 | — | — |
| 1972-09-12 | $14.81 | $16.09 | 27,800 | — | — |
| 1972-09-11 | $14.94 | $16.22 | 33,200 | — | — |
| 1972-09-08 | $14.88 | $16.16 | 45,000 | — | — |
| 1972-09-07 | $14.81 | $16.09 | 30,200 | — | — |
| 1972-09-06 | $14.69 | $15.95 | 65,400 | — | — |
| 1972-09-05 | $15.00 | $16.29 | 69,200 | — | — |
| 1972-09-01 | $15.00 | $16.29 | 45,000 | — | — |
| 1972-08-31 | $14.81 | $16.09 | 37,600 | — | — |
| 1972-08-30 | $14.81 | $16.09 | 47,800 | — | — |
| 1972-08-29 | $14.75 | $16.02 | 53,600 | — | — |
| 1972-08-28 | $14.88 | $16.16 | 67,600 | — | — |
| 1972-08-25 | $14.88 | $16.16 | 43,000 | — | — |
| 1972-08-24 | $15.00 | $16.29 | 163,400 | — | — |
| 1972-08-23 | $15.00 | $16.29 | 55,600 | — | — |
| 1972-08-22 | $15.06 | $16.36 | 118,600 | — | — |
| 1972-08-21 | $15.00 | $16.29 | 35,000 | — | — |
| 1972-08-18 | $15.13 | $16.43 | 60,800 | — | — |
| 1972-08-17 | $15.13 | $16.43 | 51,600 | — | — |
| 1972-08-16 | $15.00 | $16.29 | 67,600 | — | — |
| 1972-08-15 | $14.88 | $16.16 | 55,800 | — | — |
| 1972-08-14 | $15.13 | $16.43 | 106,200 | — | — |
| 1972-08-11 | $15.06 | $16.24 | 145,200 | — | — |
| 1972-08-10 | $14.88 | $16.04 | 50,000 | — | — |
| 1972-08-09 | $14.94 | $16.11 | 53,000 | — | — |
| 1972-08-08 | $14.69 | $15.84 | 57,400 | — | — |
| 1972-08-07 | $14.88 | $16.04 | 106,600 | — | — |
| 1972-08-04 | $14.75 | $15.90 | 97,000 | — | — |
| 1972-08-03 | $14.75 | $15.90 | 49,000 | — | — |
| 1972-08-02 | $14.69 | $15.84 | 99,400 | — | — |
| 1972-08-01 | $14.69 | $15.84 | 36,600 | — | — |
| 1972-07-31 | $14.75 | $15.90 | 110,200 | — | — |
| 1972-07-28 | $14.94 | $16.11 | 26,800 | — | — |
| 1972-07-27 | $14.56 | $15.70 | 42,600 | — | — |
| 1972-07-26 | $14.50 | $15.63 | 64,000 | — | — |
| 1972-07-25 | $14.63 | $15.77 | 117,600 | — | — |
| 1972-07-24 | $14.44 | $15.57 | 60,800 | — | — |
| 1972-07-21 | $14.00 | $15.09 | 74,200 | — | — |
| 1972-07-20 | $13.88 | $14.96 | 124,600 | — | — |
| 1972-07-19 | $13.75 | $14.83 | 129,600 | — | — |
| 1972-07-18 | $13.50 | $14.56 | 108,400 | — | — |
| 1972-07-17 | $13.63 | $14.69 | 73,600 | — | — |
| 1972-07-14 | $13.75 | $14.83 | 46,400 | — | — |
| 1972-07-13 | $13.75 | $14.83 | 41,400 | — | — |
| 1972-07-12 | $13.88 | $14.96 | 42,800 | — | — |
| 1972-07-11 | $13.88 | $14.96 | 56,600 | — | — |
| 1972-07-10 | $14.00 | $15.09 | 53,200 | — | — |
| 1972-07-07 | $14.19 | $15.30 | 67,400 | — | — |
| 1972-07-06 | $14.06 | $15.16 | 96,600 | — | — |
| 1972-07-05 | $14.00 | $15.09 | 90,400 | — | — |
| 1972-07-03 | $13.94 | $15.03 | 64,400 | — | — |
| 1972-06-30 | $14.00 | $15.09 | 67,200 | — | — |
| 1972-06-29 | $13.94 | $15.03 | 67,200 | — | — |
| 1972-06-28 | $13.94 | $15.03 | 43,800 | — | — |
| 1972-06-27 | $13.88 | $14.96 | 81,800 | — | — |
| 1972-06-26 | $14.19 | $15.30 | 27,800 | — | — |
| 1972-06-23 | $14.31 | $15.43 | 236,000 | — | — |
| 1972-06-22 | $14.63 | $15.77 | 97,400 | — | — |
| 1972-06-21 | $14.25 | $15.36 | 87,000 | — | — |
| 1972-06-20 | $14.00 | $15.09 | 92,200 | — | — |
| 1972-06-19 | $14.00 | $15.09 | 39,400 | — | — |
| 1972-06-16 | $14.06 | $15.16 | 127,200 | — | — |
| 1972-06-15 | $14.38 | $15.50 | 156,800 | — | — |
| 1972-06-14 | $14.50 | $15.63 | 280,000 | — | — |
| 1972-06-13 | $14.00 | $15.09 | 120,200 | — | — |
| 1972-06-12 | $14.00 | $15.09 | 78,800 | — | — |
| 1972-06-09 | $14.00 | $15.09 | 127,600 | — | — |
| 1972-06-08 | $14.13 | $15.23 | 57,400 | — | — |
| 1972-06-07 | $14.50 | $15.63 | 114,200 | — | — |
| 1972-06-06 | $14.75 | $15.90 | 51,400 | — | — |
| 1972-06-05 | $14.94 | $16.11 | 129,600 | — | — |
| 1972-06-02 | $14.88 | $16.04 | 131,000 | — | — |
| 1972-06-01 | $15.06 | $16.24 | 79,000 | — | — |
| 1972-05-31 | $15.13 | $16.31 | 70,600 | — | — |
| 1972-05-30 | $15.25 | $16.44 | 185,600 | — | — |
| 1972-05-26 | $15.00 | $16.17 | 197,600 | — | — |
| 1972-05-25 | $14.81 | $15.97 | 180,000 | — | — |
| 1972-05-24 | $14.75 | $15.90 | 224,200 | — | — |
| 1972-05-23 | $14.88 | $16.04 | 124,000 | — | — |
| 1972-05-22 | $14.88 | $16.04 | 74,600 | — | — |
| 1972-05-19 | $14.88 | $16.04 | 146,200 | — | — |
| 1972-05-18 | $14.88 | $16.04 | 147,800 | — | — |
| 1972-05-17 | $14.94 | $16.11 | 58,800 | — | — |
| 1972-05-16 | $14.88 | $16.04 | 89,600 | — | — |
| 1972-05-15 | $15.06 | $16.24 | 51,000 | — | — |
| 1972-05-12 | $15.13 | $16.31 | 93,000 | — | — |
| 1972-05-11 | $15.00 | $16.05 | 93,200 | — | — |
| 1972-05-10 | $15.25 | $16.32 | 235,200 | — | — |
| 1972-05-09 | $15.25 | $16.32 | 117,200 | — | — |
| 1972-05-08 | $15.63 | $16.72 | 101,600 | — | — |
| 1972-05-05 | $15.75 | $16.86 | 73,800 | — | — |
| 1972-05-04 | $15.50 | $16.59 | 79,000 | — | — |
| 1972-05-03 | $15.38 | $16.46 | 125,600 | — | — |
| 1972-05-02 | $15.38 | $16.46 | 80,200 | — | — |
| 1972-05-01 | $15.63 | $16.72 | 66,000 | — | — |
| 1972-04-28 | $15.75 | $16.86 | 38,600 | — | — |
| 1972-04-27 | $15.50 | $16.59 | 50,800 | — | — |
| 1972-04-26 | $15.56 | $16.66 | 94,200 | — | — |
| 1972-04-25 | $15.69 | $16.79 | 81,600 | — | — |
| 1972-04-24 | $16.00 | $17.12 | 56,200 | — | — |
| 1972-04-21 | $16.13 | $17.26 | 73,200 | — | — |
| 1972-04-20 | $16.13 | $17.26 | 138,800 | — | — |
| 1972-04-19 | $16.13 | $17.26 | 168,800 | — | — |
| 1972-04-18 | $16.56 | $17.73 | 85,600 | — | — |
| 1972-04-17 | $16.56 | $17.73 | 81,800 | — | — |
| 1972-04-14 | $16.44 | $17.59 | 52,000 | — | — |
| 1972-04-13 | $16.44 | $17.59 | 85,200 | — | — |
| 1972-04-12 | $16.38 | $17.53 | 110,000 | — | — |
| 1972-04-11 | $16.31 | $17.46 | 158,000 | — | — |
| 1972-04-10 | $16.38 | $17.53 | 96,600 | — | — |
| 1972-04-07 | $16.13 | $17.26 | 266,200 | — | — |
| 1972-04-06 | $16.13 | $17.26 | 153,800 | — | — |
| 1972-04-05 | $15.94 | $17.06 | 131,200 | — | — |
| 1972-04-04 | $15.81 | $16.92 | 120,000 | — | — |
| 1972-04-03 | $15.69 | $16.79 | 113,600 | — | — |
| 1972-03-30 | $15.63 | $16.72 | 195,200 | — | — |
| 1972-03-29 | $15.50 | $16.59 | 137,600 | — | — |
| 1972-03-28 | $15.31 | $16.39 | 360,400 | — | — |
| 1972-03-27 | $15.25 | $16.32 | 69,600 | — | — |
| 1972-03-24 | $15.38 | $16.46 | 82,000 | — | — |
| 1972-03-23 | $15.44 | $16.52 | 111,200 | — | — |
| 1972-03-22 | $15.44 | $16.52 | 114,400 | — | — |
| 1972-03-21 | $15.25 | $16.32 | 117,800 | — | — |
| 1972-03-20 | $15.38 | $16.46 | 104,600 | — | — |
| 1972-03-17 | $15.50 | $16.59 | 148,000 | — | — |
| 1972-03-16 | $15.19 | $16.25 | 182,400 | — | — |
| 1972-03-15 | $15.19 | $16.25 | 155,800 | — | — |
| 1972-03-14 | $15.00 | $16.05 | 125,600 | — | — |
| 1972-03-13 | $15.06 | $16.12 | 202,800 | — | — |
| 1972-03-10 | $15.25 | $16.32 | 118,800 | — | — |
| 1972-03-09 | $15.13 | $16.19 | 380,800 | — | — |
| 1972-03-08 | $15.38 | $16.46 | 102,200 | — | — |
| 1972-03-07 | $15.50 | $16.59 | 126,600 | — | — |
| 1972-03-06 | $15.63 | $16.72 | 141,000 | — | — |
| 1972-03-03 | $15.69 | $16.79 | 278,800 | — | — |
| 1972-03-02 | $15.38 | $16.46 | 100,600 | — | — |
| 1972-03-01 | $15.50 | $16.59 | 65,800 | — | — |
| 1972-02-29 | $15.63 | $16.72 | 81,000 | — | — |
| 1972-02-28 | $15.69 | $16.79 | 143,000 | — | — |
| 1972-02-25 | $15.75 | $16.86 | 130,200 | — | — |
| 1972-02-24 | $15.75 | $16.86 | 31,000 | — | — |
| 1972-02-23 | $15.69 | $16.79 | 133,800 | — | — |
| 1972-02-22 | $15.69 | $16.79 | 98,400 | — | — |
| 1972-02-18 | $15.69 | $16.79 | 126,400 | — | — |
| 1972-02-17 | $16.13 | $17.26 | 144,000 | — | — |
| 1972-02-16 | $16.00 | $17.12 | 69,200 | — | — |
| 1972-02-15 | $15.94 | $17.06 | 58,600 | — | — |
| 1972-02-14 | $15.88 | $16.99 | 154,400 | — | — |
| 1972-02-11 | $15.81 | $16.92 | 150,800 | — | — |
| 1972-02-10 | $15.88 | $16.99 | 187,400 | — | — |
| 1972-02-09 | $16.13 | $17.26 | 155,600 | — | — |
| 1972-02-08 | $15.13 | $16.07 | 181,800 | — | — |
| 1972-02-07 | $14.94 | $15.87 | 83,200 | — | — |
| 1972-02-04 | $14.94 | $15.87 | 105,600 | — | — |
| 1972-02-03 | $15.00 | $15.94 | 101,000 | — | — |
| 1972-02-02 | $15.31 | $16.27 | 81,200 | — | — |
| 1972-02-01 | $15.19 | $16.14 | 262,000 | — | — |
| 1972-01-31 | $15.19 | $16.14 | 229,400 | — | — |
| 1972-01-28 | $15.44 | $16.40 | 227,200 | — | — |
| 1972-01-27 | $15.44 | $16.40 | 110,600 | — | — |
| 1972-01-26 | $15.44 | $16.40 | 86,800 | — | — |
| 1972-01-25 | $15.50 | $16.47 | 92,800 | — | — |
| 1972-01-24 | $15.50 | $16.47 | 93,600 | — | — |
| 1972-01-21 | $15.63 | $16.60 | 88,200 | — | — |
| 1972-01-20 | $15.75 | $16.73 | 136,600 | — | — |
| 1972-01-19 | $15.50 | $16.47 | 322,600 | — | — |
| 1972-01-18 | $16.06 | $17.07 | 74,200 | — | — |
| 1972-01-17 | $16.13 | $17.13 | 54,400 | — | — |
| 1972-01-14 | $16.06 | $17.07 | 50,000 | — | — |
| 1972-01-13 | $16.06 | $17.07 | 114,800 | — | — |
| 1972-01-12 | $16.31 | $17.33 | 461,400 | — | — |
| 1972-01-11 | $16.38 | $17.40 | 36,600 | — | — |
| 1972-01-10 | $16.38 | $17.40 | 78,400 | — | — |
| 1972-01-07 | $16.06 | $17.07 | 67,800 | — | — |
| 1972-01-06 | $16.06 | $17.07 | 49,400 | — | — |
| 1972-01-05 | $16.19 | $17.20 | 75,000 | — | — |
| 1972-01-04 | $15.88 | $16.87 | 58,600 | — | — |
| 1972-01-03 | $15.63 | $16.60 | 25,200 | — | — |