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 | $7.63 | $8.71 | 192,000 | — | — |
| 1973-12-28 | $7.44 | $8.50 | 104,400 | — | — |
| 1973-12-27 | $7.69 | $8.79 | 182,000 | — | — |
| 1973-12-26 | $7.13 | $8.14 | 240,600 | — | — |
| 1973-12-24 | $6.75 | $7.71 | 269,000 | — | — |
| 1973-12-21 | $6.88 | $7.86 | 224,200 | — | — |
| 1973-12-20 | $6.81 | $7.79 | 170,600 | — | — |
| 1973-12-19 | $6.88 | $7.86 | 208,000 | — | — |
| 1973-12-18 | $6.69 | $7.64 | 251,600 | — | — |
| 1973-12-17 | $6.56 | $7.50 | 126,600 | — | — |
| 1973-12-14 | $6.63 | $7.57 | 200,200 | — | — |
| 1973-12-13 | $6.44 | $7.36 | 138,200 | — | — |
| 1973-12-12 | $6.50 | $7.43 | 221,600 | — | — |
| 1973-12-11 | $6.88 | $7.86 | 146,200 | — | — |
| 1973-12-10 | $7.06 | $8.07 | 186,400 | — | — |
| 1973-12-07 | $7.25 | $8.29 | 211,600 | — | — |
| 1973-12-06 | $7.00 | $8.00 | 222,000 | — | — |
| 1973-12-05 | $6.56 | $7.50 | 185,800 | — | — |
| 1973-12-04 | $7.25 | $8.29 | 164,800 | — | — |
| 1973-12-03 | $7.44 | $8.50 | 76,000 | — | — |
| 1973-11-30 | $7.69 | $8.79 | 117,200 | — | — |
| 1973-11-29 | $7.56 | $8.64 | 119,000 | — | — |
| 1973-11-28 | $8.00 | $9.14 | 154,200 | — | — |
| 1973-11-27 | $8.00 | $9.14 | 94,200 | — | — |
| 1973-11-26 | $7.88 | $9.00 | 145,800 | — | — |
| 1973-11-23 | $8.06 | $9.21 | 117,600 | — | — |
| 1973-11-21 | $8.13 | $9.29 | 155,600 | — | — |
| 1973-11-20 | $8.00 | $9.14 | 158,400 | — | — |
| 1973-11-19 | $8.13 | $9.29 | 126,800 | — | — |
| 1973-11-16 | $8.63 | $9.86 | 218,000 | — | — |
| 1973-11-15 | $8.50 | $9.71 | 162,400 | — | — |
| 1973-11-14 | $8.56 | $9.64 | 272,000 | — | — |
| 1973-11-13 | $9.13 | $10.28 | 141,200 | — | — |
| 1973-11-12 | $9.25 | $10.42 | 390,000 | — | — |
| 1973-11-09 | $9.56 | $10.77 | 347,600 | — | — |
| 1973-11-08 | $10.00 | $11.26 | 376,000 | — | — |
| 1973-11-07 | $10.13 | $11.40 | 106,400 | — | — |
| 1973-11-06 | $10.19 | $11.47 | 390,600 | — | — |
| 1973-11-05 | $10.50 | $11.82 | 69,600 | — | — |
| 1973-11-02 | $10.81 | $12.18 | 82,600 | — | — |
| 1973-11-01 | $10.81 | $12.18 | 191,400 | — | — |
| 1973-10-31 | $10.81 | $12.18 | 89,600 | — | — |
| 1973-10-30 | $11.00 | $12.39 | 65,600 | — | — |
| 1973-10-29 | $11.06 | $12.46 | 182,400 | — | — |
| 1973-10-26 | $11.13 | $12.53 | 111,200 | — | — |
| 1973-10-25 | $11.06 | $12.46 | 172,000 | — | — |
| 1973-10-24 | $10.81 | $12.18 | 41,600 | — | — |
| 1973-10-23 | $10.75 | $12.11 | 138,600 | — | — |
| 1973-10-22 | $10.56 | $11.89 | 99,800 | — | — |
| 1973-10-19 | $10.88 | $12.25 | 100,600 | — | — |
| 1973-10-18 | $11.00 | $12.39 | 127,800 | — | — |
| 1973-10-17 | $11.56 | $13.02 | 65,200 | — | — |
| 1973-10-16 | $11.75 | $13.23 | 81,000 | — | — |
| 1973-10-15 | $11.75 | $13.23 | 105,800 | — | — |
| 1973-10-12 | $11.63 | $13.09 | 111,400 | — | — |
| 1973-10-11 | $11.75 | $13.23 | 77,200 | — | — |
| 1973-10-10 | $11.56 | $13.02 | 226,200 | — | — |
| 1973-10-09 | $11.75 | $13.23 | 105,400 | — | — |
| 1973-10-08 | $12.00 | $13.51 | 55,400 | — | — |
| 1973-10-05 | $11.81 | $13.30 | 105,600 | — | — |
| 1973-10-04 | $11.44 | $12.88 | 318,000 | — | — |
| 1973-10-03 | $11.81 | $13.30 | 394,600 | — | — |
| 1973-10-02 | $11.94 | $13.44 | 86,800 | — | — |
| 1973-10-01 | $12.19 | $13.72 | 86,000 | — | — |
| 1973-09-28 | $12.44 | $14.01 | 54,800 | — | — |
| 1973-09-27 | $12.31 | $13.87 | 243,800 | — | — |
| 1973-09-26 | $12.88 | $14.50 | 244,000 | — | — |
| 1973-09-25 | $13.00 | $14.64 | 54,000 | — | — |
| 1973-09-24 | $12.88 | $14.50 | 64,400 | — | — |
| 1973-09-21 | $12.94 | $14.57 | 119,600 | — | — |
| 1973-09-20 | $12.75 | $14.36 | 128,400 | — | — |
| 1973-09-19 | $12.44 | $14.01 | 98,200 | — | — |
| 1973-09-18 | $12.25 | $13.79 | 54,200 | — | — |
| 1973-09-17 | $12.19 | $13.72 | 49,200 | — | — |
| 1973-09-14 | $11.50 | $12.95 | 46,800 | — | — |
| 1973-09-13 | $11.50 | $12.95 | 156,600 | — | — |
| 1973-09-12 | $11.44 | $12.88 | 41,600 | — | — |
| 1973-09-11 | $11.56 | $13.02 | 51,400 | — | — |
| 1973-09-10 | $11.44 | $12.88 | 72,400 | — | — |
| 1973-09-07 | $11.63 | $13.09 | 108,000 | — | — |
| 1973-09-06 | $12.13 | $13.65 | 127,200 | — | — |
| 1973-09-05 | $11.69 | $13.16 | 75,800 | — | — |
| 1973-09-04 | $11.38 | $12.81 | 44,000 | — | — |
| 1973-08-31 | $11.13 | $12.53 | 26,600 | — | — |
| 1973-08-30 | $10.88 | $12.25 | 53,800 | — | — |
| 1973-08-29 | $11.00 | $12.39 | 249,600 | — | — |
| 1973-08-28 | $10.50 | $11.82 | 29,800 | — | — |
| 1973-08-27 | $10.63 | $11.96 | 26,000 | — | — |
| 1973-08-24 | $10.69 | $12.04 | 62,600 | — | — |
| 1973-08-23 | $10.50 | $11.82 | 122,400 | — | — |
| 1973-08-22 | $10.00 | $11.26 | 112,800 | — | — |
| 1973-08-21 | $10.06 | $11.33 | 274,800 | — | — |
| 1973-08-20 | $10.38 | $11.68 | 69,800 | — | — |
| 1973-08-17 | $10.69 | $12.04 | 89,800 | — | — |
| 1973-08-16 | $10.75 | $12.11 | 80,200 | — | — |
| 1973-08-15 | $10.81 | $12.18 | 210,400 | — | — |
| 1973-08-14 | $10.56 | $11.89 | 32,800 | — | — |
| 1973-08-13 | $10.69 | $11.89 | 139,800 | — | — |
| 1973-08-10 | $11.13 | $12.38 | 38,400 | — | — |
| 1973-08-09 | $11.63 | $12.94 | 477,400 | — | — |
| 1973-08-08 | $11.50 | $12.80 | 49,800 | — | — |
| 1973-08-07 | $11.63 | $12.94 | 213,000 | — | — |
| 1973-08-06 | $11.31 | $12.59 | 45,200 | — | — |
| 1973-08-03 | $11.38 | $12.66 | 40,600 | — | — |
| 1973-08-02 | $11.50 | $12.80 | 99,800 | — | — |
| 1973-08-01 | $11.38 | $12.66 | 87,400 | — | — |
| 1973-07-31 | $11.50 | $12.80 | 206,600 | — | — |
| 1973-07-30 | $11.75 | $13.08 | 41,000 | — | — |
| 1973-07-27 | $11.69 | $13.01 | 89,600 | — | — |
| 1973-07-26 | $11.88 | $13.22 | 495,600 | — | — |
| 1973-07-25 | $11.63 | $12.94 | 241,000 | — | — |
| 1973-07-24 | $11.88 | $13.22 | 57,200 | — | — |
| 1973-07-23 | $11.94 | $13.29 | 28,400 | — | — |
| 1973-07-20 | $12.06 | $13.42 | 61,800 | — | — |
| 1973-07-19 | $12.00 | $13.36 | 97,000 | — | — |
| 1973-07-18 | $12.19 | $13.56 | 31,000 | — | — |
| 1973-07-17 | $12.38 | $13.77 | 96,000 | — | — |
| 1973-07-16 | $12.38 | $13.77 | 34,600 | — | — |
| 1973-07-13 | $12.31 | $13.70 | 35,400 | — | — |
| 1973-07-12 | $12.19 | $13.56 | 69,600 | — | — |
| 1973-07-11 | $12.06 | $13.42 | 132,400 | — | — |
| 1973-07-10 | $11.19 | $12.45 | 76,000 | — | — |
| 1973-07-09 | $10.88 | $12.10 | 37,200 | — | — |
| 1973-07-06 | $10.75 | $11.96 | 44,600 | — | — |
| 1973-07-05 | $10.63 | $11.82 | 53,400 | — | — |
| 1973-07-03 | $10.50 | $11.69 | 122,800 | — | — |
| 1973-07-02 | $10.88 | $12.10 | 97,800 | — | — |
| 1973-06-29 | $11.31 | $12.59 | 29,800 | — | — |
| 1973-06-28 | $11.31 | $12.59 | 69,800 | — | — |
| 1973-06-27 | $11.13 | $12.38 | 40,600 | — | — |
| 1973-06-26 | $11.13 | $12.38 | 38,200 | — | — |
| 1973-06-25 | $10.88 | $12.10 | 67,400 | — | — |
| 1973-06-22 | $11.19 | $12.45 | 78,200 | — | — |
| 1973-06-21 | $11.13 | $12.38 | 56,200 | — | — |
| 1973-06-20 | $11.44 | $12.73 | 80,800 | — | — |
| 1973-06-19 | $11.19 | $12.45 | 110,600 | — | — |
| 1973-06-18 | $11.00 | $12.24 | 92,600 | — | — |
| 1973-06-15 | $11.81 | $13.15 | 37,600 | — | — |
| 1973-06-14 | $12.13 | $13.49 | 82,200 | — | — |
| 1973-06-13 | $12.38 | $13.77 | 100,600 | — | — |
| 1973-06-12 | $12.31 | $13.70 | 59,000 | — | — |
| 1973-06-11 | $12.25 | $13.63 | 64,600 | — | — |
| 1973-06-08 | $12.69 | $14.12 | 66,800 | — | — |
| 1973-06-07 | $12.94 | $14.40 | 34,200 | — | — |
| 1973-06-06 | $12.81 | $14.26 | 41,600 | — | — |
| 1973-06-05 | $12.75 | $14.19 | 101,000 | — | — |
| 1973-06-04 | $12.88 | $14.33 | 30,200 | — | — |
| 1973-06-01 | $13.06 | $14.54 | 65,600 | — | — |
| 1973-05-31 | $13.00 | $14.47 | 81,200 | — | — |
| 1973-05-30 | $13.19 | $14.68 | 55,800 | — | — |
| 1973-05-29 | $13.31 | $14.82 | 39,200 | — | — |
| 1973-05-25 | $13.25 | $14.75 | 52,800 | — | — |
| 1973-05-24 | $13.25 | $14.75 | 49,400 | — | — |
| 1973-05-23 | $12.63 | $14.05 | 37,600 | — | — |
| 1973-05-22 | $12.75 | $14.19 | 116,200 | — | — |
| 1973-05-21 | $12.56 | $13.98 | 51,400 | — | — |
| 1973-05-18 | $12.75 | $14.19 | 59,600 | — | — |
| 1973-05-17 | $13.06 | $14.54 | 55,200 | — | — |
| 1973-05-16 | $13.25 | $14.75 | 120,400 | — | — |
| 1973-05-15 | $13.50 | $15.02 | 114,800 | — | — |
| 1973-05-14 | $13.63 | $15.16 | 36,000 | — | — |
| 1973-05-11 | $13.75 | $15.17 | 40,200 | — | — |
| 1973-05-10 | $13.81 | $15.24 | 59,000 | — | — |
| 1973-05-09 | $13.81 | $15.24 | 76,000 | — | — |
| 1973-05-08 | $13.88 | $15.31 | 46,000 | — | — |
| 1973-05-07 | $13.44 | $14.83 | 69,600 | — | — |
| 1973-05-04 | $13.44 | $14.83 | 92,200 | — | — |
| 1973-05-03 | $13.13 | $14.49 | 144,600 | — | — |
| 1973-05-02 | $12.88 | $14.21 | 92,600 | — | — |
| 1973-05-01 | $12.81 | $14.14 | 88,600 | — | — |
| 1973-04-30 | $12.81 | $14.14 | 78,600 | — | — |
| 1973-04-27 | $12.94 | $14.28 | 121,200 | — | — |
| 1973-04-26 | $13.00 | $14.35 | 191,600 | — | — |
| 1973-04-25 | $12.94 | $14.28 | 99,000 | — | — |
| 1973-04-24 | $12.88 | $14.21 | 50,000 | — | — |
| 1973-04-23 | $13.06 | $14.42 | 47,400 | — | — |
| 1973-04-19 | $13.25 | $14.62 | 47,200 | — | — |
| 1973-04-18 | $13.44 | $14.83 | 30,200 | — | — |
| 1973-04-17 | $13.25 | $14.62 | 24,400 | — | — |
| 1973-04-16 | $13.38 | $14.76 | 59,000 | — | — |
| 1973-04-13 | $13.63 | $15.04 | 61,600 | — | — |
| 1973-04-12 | $13.75 | $15.17 | 59,800 | — | — |
| 1973-04-11 | $13.56 | $14.97 | 112,000 | — | — |
| 1973-04-10 | $13.63 | $15.04 | 67,600 | — | — |
| 1973-04-09 | $13.44 | $14.83 | 43,000 | — | — |
| 1973-04-06 | $12.94 | $14.28 | 101,200 | — | — |
| 1973-04-05 | $12.94 | $14.28 | 24,800 | — | — |
| 1973-04-04 | $12.88 | $14.21 | 54,000 | — | — |
| 1973-04-03 | $12.81 | $14.14 | 52,400 | — | — |
| 1973-04-02 | $13.00 | $14.35 | 47,600 | — | — |
| 1973-03-30 | $13.25 | $14.62 | 44,000 | — | — |
| 1973-03-29 | $13.38 | $14.76 | 68,200 | — | — |
| 1973-03-28 | $13.38 | $14.76 | 42,800 | — | — |
| 1973-03-27 | $13.44 | $14.83 | 38,000 | — | — |
| 1973-03-26 | $13.19 | $14.55 | 100,000 | — | — |
| 1973-03-23 | $13.19 | $14.55 | 219,800 | — | — |
| 1973-03-22 | $13.00 | $14.35 | 67,200 | — | — |
| 1973-03-21 | $13.50 | $14.90 | 137,000 | — | — |
| 1973-03-20 | $14.00 | $15.45 | 45,800 | — | — |
| 1973-03-19 | $13.88 | $15.31 | 34,400 | — | — |
| 1973-03-16 | $14.13 | $15.59 | 36,200 | — | — |
| 1973-03-15 | $14.19 | $15.66 | 67,400 | — | — |
| 1973-03-14 | $14.56 | $16.07 | 53,200 | — | — |
| 1973-03-13 | $14.38 | $15.86 | 39,800 | — | — |
| 1973-03-12 | $14.00 | $15.45 | 63,000 | — | — |
| 1973-03-09 | $14.06 | $15.52 | 116,400 | — | — |
| 1973-03-08 | $13.56 | $14.97 | 92,000 | — | — |
| 1973-03-07 | $13.38 | $14.76 | 183,000 | — | — |
| 1973-03-06 | $13.44 | $14.83 | 88,400 | — | — |
| 1973-03-05 | $13.31 | $14.69 | 107,200 | — | — |
| 1973-03-02 | $13.19 | $14.55 | 337,800 | — | — |
| 1973-03-01 | $12.94 | $14.28 | 105,600 | — | — |
| 1973-02-28 | $13.13 | $14.49 | 159,200 | — | — |
| 1973-02-27 | $12.75 | $14.07 | 189,200 | — | — |
| 1973-02-26 | $12.56 | $13.86 | 66,600 | — | — |
| 1973-02-23 | $12.75 | $14.07 | 114,400 | — | — |
| 1973-02-22 | $13.19 | $14.55 | 96,200 | — | — |
| 1973-02-21 | $13.06 | $14.42 | 198,600 | — | — |
| 1973-02-20 | $13.38 | $14.76 | 121,000 | — | — |
| 1973-02-16 | $13.56 | $14.97 | 44,600 | — | — |
| 1973-02-15 | $13.63 | $15.04 | 85,400 | — | — |
| 1973-02-14 | $13.75 | $15.17 | 152,800 | — | — |
| 1973-02-13 | $13.88 | $15.31 | 227,200 | — | — |
| 1973-02-12 | $13.63 | $15.04 | 116,200 | — | — |
| 1973-02-09 | $13.50 | $14.90 | 141,200 | — | — |
| 1973-02-08 | $13.13 | $14.49 | 168,800 | — | — |
| 1973-02-07 | $13.38 | $14.63 | 144,000 | — | — |
| 1973-02-06 | $13.69 | $14.98 | 83,400 | — | — |
| 1973-02-05 | $13.69 | $14.98 | 56,600 | — | — |
| 1973-02-02 | $13.88 | $15.18 | 56,400 | — | — |
| 1973-02-01 | $14.19 | $15.52 | 91,200 | — | — |
| 1973-01-31 | $14.31 | $15.66 | 62,000 | — | — |
| 1973-01-30 | $14.44 | $15.80 | 27,600 | — | — |
| 1973-01-29 | $14.44 | $15.80 | 43,800 | — | — |
| 1973-01-26 | $14.38 | $15.73 | 78,600 | — | — |
| 1973-01-24 | $14.25 | $15.59 | 53,600 | — | — |
| 1973-01-23 | $14.50 | $15.87 | 64,400 | — | — |
| 1973-01-22 | $14.69 | $16.07 | 71,600 | — | — |
| 1973-01-19 | $15.13 | $16.55 | 57,400 | — | — |
| 1973-01-18 | $15.13 | $16.55 | 48,800 | — | — |
| 1973-01-17 | $15.38 | $16.82 | 64,600 | — | — |
| 1973-01-16 | $15.50 | $16.96 | 65,400 | — | — |
| 1973-01-15 | $15.63 | $17.10 | 87,000 | — | — |
| 1973-01-12 | $15.38 | $16.82 | 96,000 | — | — |
| 1973-01-11 | $15.38 | $16.82 | 138,000 | — | — |
| 1973-01-10 | $15.25 | $16.69 | 115,400 | — | — |
| 1973-01-09 | $15.13 | $16.55 | 72,600 | — | — |
| 1973-01-08 | $15.13 | $16.55 | 43,400 | — | — |
| 1973-01-05 | $15.13 | $16.55 | 92,600 | — | — |
| 1973-01-04 | $15.38 | $16.82 | 222,000 | — | — |
| 1973-01-03 | $15.56 | $17.03 | 51,400 | — | — |
| 1973-01-02 | $15.56 | $17.03 | 272,000 | — | — |