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 | $4.33 | $4.33 | 0 | — | — |
| 1973-12-28 | $4.33 | $4.33 | 72,800 | — | — |
| 1973-12-27 | $4.50 | $4.50 | 10,400 | — | — |
| 1973-12-26 | $4.53 | $4.53 | 9,600 | — | — |
| 1973-12-24 | $4.50 | $4.50 | 4,800 | — | — |
| 1973-12-21 | $4.55 | $4.55 | 15,200 | — | — |
| 1973-12-20 | $4.22 | $4.22 | 5,600 | — | — |
| 1973-12-19 | $4.28 | $4.28 | 1,600 | — | — |
| 1973-12-18 | $4.25 | $4.25 | 11,200 | — | — |
| 1973-12-17 | $4.14 | $4.14 | 24,800 | — | — |
| 1973-12-14 | $4.16 | $4.16 | 32,800 | — | — |
| 1973-12-13 | $4.06 | $4.06 | 32,000 | — | — |
| 1973-12-12 | $4.19 | $4.19 | 66,400 | — | — |
| 1973-12-11 | $4.31 | $4.31 | 129,600 | — | — |
| 1973-12-10 | $4.31 | $4.31 | 84,800 | — | — |
| 1973-12-07 | $4.47 | $4.47 | 24,000 | — | — |
| 1973-12-06 | $4.13 | $4.12 | 52,000 | — | — |
| 1973-12-05 | $3.94 | $3.94 | 34,400 | — | — |
| 1973-12-04 | $4.00 | $4.00 | 8,800 | — | — |
| 1973-12-03 | $3.95 | $3.95 | 144,000 | — | — |
| 1973-11-30 | $4.47 | $4.47 | 89,600 | — | — |
| 1973-11-29 | $4.44 | $4.44 | 4,800 | — | — |
| 1973-11-28 | $4.41 | $4.41 | 34,400 | — | — |
| 1973-11-27 | $4.34 | $4.34 | 19,200 | — | — |
| 1973-11-26 | $4.42 | $4.42 | 31,200 | — | — |
| 1973-11-23 | $4.58 | $4.58 | 800 | — | — |
| 1973-11-21 | $4.61 | $4.61 | 37,600 | — | — |
| 1973-11-20 | $4.56 | $4.56 | 66,400 | — | — |
| 1973-11-19 | $4.91 | $4.91 | 45,600 | — | — |
| 1973-11-16 | $5.03 | $5.03 | 21,600 | — | — |
| 1973-11-15 | $5.16 | $5.16 | 26,400 | — | — |
| 1973-11-14 | $5.22 | $5.22 | 88,800 | — | — |
| 1973-11-13 | $5.22 | $5.22 | 24,000 | — | — |
| 1973-11-12 | $5.25 | $5.25 | 24,800 | — | — |
| 1973-11-09 | $5.41 | $5.41 | 10,400 | — | — |
| 1973-11-08 | $5.38 | $5.37 | 16,000 | — | — |
| 1973-11-07 | $5.28 | $5.28 | 4,800 | — | — |
| 1973-11-06 | $5.22 | $5.22 | 27,200 | — | — |
| 1973-11-05 | $5.41 | $5.41 | 136,800 | — | — |
| 1973-11-02 | $5.59 | $5.59 | 47,200 | — | — |
| 1973-11-01 | $5.59 | $5.59 | 28,000 | — | — |
| 1973-10-31 | $5.42 | $5.42 | 23,200 | — | — |
| 1973-10-30 | $5.19 | $5.19 | 10,400 | — | — |
| 1973-10-29 | $5.22 | $5.22 | 36,800 | — | — |
| 1973-10-26 | $5.16 | $5.16 | 8,800 | — | — |
| 1973-10-25 | $5.06 | $5.06 | 13,600 | — | — |
| 1973-10-24 | $4.97 | $4.97 | 24,000 | — | — |
| 1973-10-23 | $5.00 | $5.00 | 50,400 | — | — |
| 1973-10-22 | $5.03 | $5.03 | 9,600 | — | — |
| 1973-10-19 | $5.13 | $5.12 | 23,200 | — | — |
| 1973-10-18 | $5.00 | $5.00 | 10,400 | — | — |
| 1973-10-17 | $4.88 | $4.87 | 1,600 | — | — |
| 1973-10-16 | $4.88 | $4.87 | 13,600 | — | — |
| 1973-10-15 | $4.97 | $4.97 | 20,800 | — | — |
| 1973-10-12 | $5.00 | $5.00 | 13,600 | — | — |
| 1973-10-11 | $5.06 | $5.06 | 32,800 | — | — |
| 1973-10-10 | $4.97 | $4.97 | 11,200 | — | — |
| 1973-10-09 | $4.97 | $4.97 | 20,800 | — | — |
| 1973-10-08 | $4.92 | $4.92 | 7,200 | — | — |
| 1973-10-05 | $5.00 | $5.00 | 78,400 | — | — |
| 1973-10-04 | $4.86 | $4.86 | 8,800 | — | — |
| 1973-10-03 | $4.81 | $4.81 | 48,800 | — | — |
| 1973-10-02 | $4.77 | $4.77 | 8,000 | — | — |
| 1973-10-01 | $4.78 | $4.78 | 56,800 | — | — |
| 1973-09-28 | $4.70 | $4.70 | 7,200 | — | — |
| 1973-09-27 | $4.75 | $4.75 | 10,400 | — | — |
| 1973-09-26 | $4.75 | $4.75 | 16,800 | — | — |
| 1973-09-25 | $4.81 | $4.81 | 78,400 | — | — |
| 1973-09-24 | $4.94 | $4.94 | 88,800 | — | — |
| 1973-09-21 | $4.80 | $4.80 | 68,800 | — | — |
| 1973-09-20 | $4.72 | $4.72 | 20,000 | — | — |
| 1973-09-19 | $4.53 | $4.53 | 8,800 | — | — |
| 1973-09-18 | $4.53 | $4.53 | 8,800 | — | — |
| 1973-09-17 | $4.48 | $4.48 | 10,400 | — | — |
| 1973-09-14 | $4.50 | $4.50 | 9,600 | — | — |
| 1973-09-13 | $4.50 | $4.50 | 8,000 | — | — |
| 1973-09-12 | $4.53 | $4.53 | 15,200 | — | — |
| 1973-09-11 | $4.63 | $4.62 | 41,600 | — | — |
| 1973-09-10 | $4.69 | $4.69 | 3,200 | — | — |
| 1973-09-07 | $4.63 | $4.62 | 6,400 | — | — |
| 1973-09-06 | $4.55 | $4.55 | 40,000 | — | — |
| 1973-09-05 | $4.50 | $4.50 | 15,200 | — | — |
| 1973-09-04 | $4.47 | $4.47 | 10,400 | — | — |
| 1973-08-31 | $4.42 | $4.42 | 800 | — | — |
| 1973-08-30 | $4.42 | $4.42 | 26,400 | — | — |
| 1973-08-29 | $4.42 | $4.42 | 35,200 | — | — |
| 1973-08-28 | $4.38 | $4.38 | 16,800 | — | — |
| 1973-08-27 | $4.41 | $4.41 | 7,200 | — | — |
| 1973-08-24 | $4.38 | $4.38 | 164,000 | — | — |
| 1973-08-23 | $4.38 | $4.38 | 70,400 | — | — |
| 1973-08-22 | $4.31 | $4.31 | 27,200 | — | — |
| 1973-08-21 | $4.33 | $4.33 | 28,000 | — | — |
| 1973-08-20 | $4.47 | $4.47 | 10,400 | — | — |
| 1973-08-17 | $4.47 | $4.47 | 0 | — | — |
| 1973-08-16 | $4.47 | $4.47 | 8,800 | — | — |
| 1973-08-15 | $4.41 | $4.41 | 20,000 | — | — |
| 1973-08-14 | $4.45 | $4.45 | 13,600 | — | — |
| 1973-08-13 | $4.47 | $4.47 | 12,800 | — | — |
| 1973-08-10 | $4.50 | $4.50 | 24,000 | — | — |
| 1973-08-09 | $4.55 | $4.55 | 212,800 | — | — |
| 1973-08-08 | $4.55 | $4.55 | 15,200 | — | — |
| 1973-08-07 | $4.56 | $4.56 | 10,400 | — | — |
| 1973-08-06 | $4.48 | $4.48 | 16,000 | — | — |
| 1973-08-03 | $4.41 | $4.41 | 0 | — | — |
| 1973-08-02 | $4.41 | $4.41 | 16,800 | — | — |
| 1973-08-01 | $4.50 | $4.50 | 24,000 | — | — |
| 1973-07-31 | $4.72 | $4.72 | 800 | — | — |
| 1973-07-30 | $4.75 | $4.75 | 17,600 | — | — |
| 1973-07-27 | $4.75 | $4.75 | 47,200 | — | — |
| 1973-07-26 | $4.69 | $4.69 | 28,000 | — | — |
| 1973-07-25 | $4.56 | $4.56 | 9,600 | — | — |
| 1973-07-24 | $4.48 | $4.48 | 20,800 | — | — |
| 1973-07-23 | $4.48 | $4.48 | 36,800 | — | — |
| 1973-07-20 | $4.09 | $4.09 | 4,000 | — | — |
| 1973-07-19 | $4.03 | $4.03 | 8,000 | — | — |
| 1973-07-18 | $3.88 | $3.87 | 0 | — | — |
| 1973-07-17 | $3.88 | $3.87 | 9,600 | — | — |
| 1973-07-16 | $3.72 | $3.72 | 7,200 | — | — |
| 1973-07-13 | $3.72 | $3.72 | 11,200 | — | — |
| 1973-07-12 | $3.75 | $3.75 | 10,400 | — | — |
| 1973-07-11 | $3.64 | $3.64 | 13,600 | — | — |
| 1973-07-10 | $3.63 | $3.62 | 10,400 | — | — |
| 1973-07-09 | $3.55 | $3.55 | 16,000 | — | — |
| 1973-07-06 | $3.48 | $3.48 | 176,800 | — | — |
| 1973-07-05 | $3.53 | $3.53 | 3,200 | — | — |
| 1973-07-03 | $3.55 | $3.55 | 9,600 | — | — |
| 1973-07-02 | $3.50 | $3.50 | 40,800 | — | — |
| 1973-06-29 | $3.56 | $3.56 | 3,200 | — | — |
| 1973-06-28 | $3.63 | $3.62 | 8,000 | — | — |
| 1973-06-27 | $3.53 | $3.53 | 800 | — | — |
| 1973-06-26 | $3.50 | $3.50 | 11,200 | — | — |
| 1973-06-25 | $3.45 | $3.45 | 6,400 | — | — |
| 1973-06-22 | $3.50 | $3.50 | 14,400 | — | — |
| 1973-06-21 | $3.50 | $3.50 | 392,000 | — | — |
| 1973-06-20 | $3.69 | $3.69 | 47,200 | — | — |
| 1973-06-19 | $3.75 | $3.75 | 1,600 | — | — |
| 1973-06-18 | $3.69 | $3.69 | 27,200 | — | — |
| 1973-06-15 | $3.75 | $3.75 | 70,400 | — | — |
| 1973-06-14 | $3.88 | $3.87 | 19,200 | — | — |
| 1973-06-13 | $3.75 | $3.75 | 15,200 | — | — |
| 1973-06-12 | $3.73 | $3.73 | 4,000 | — | — |
| 1973-06-11 | $3.63 | $3.62 | 4,800 | — | — |
| 1973-06-08 | $3.58 | $3.58 | 11,200 | — | — |
| 1973-06-07 | $3.56 | $3.56 | 11,200 | — | — |
| 1973-06-06 | $3.52 | $3.52 | 16,800 | — | — |
| 1973-06-05 | $3.63 | $3.62 | 22,400 | — | — |
| 1973-06-04 | $3.50 | $3.50 | 30,400 | — | — |
| 1973-06-01 | $3.53 | $3.53 | 38,400 | — | — |
| 1973-05-31 | $3.55 | $3.55 | 10,400 | — | — |
| 1973-05-30 | $3.66 | $3.66 | 18,400 | — | — |
| 1973-05-29 | $3.81 | $3.81 | 35,200 | — | — |
| 1973-05-25 | $3.83 | $3.83 | 50,400 | — | — |
| 1973-05-24 | $3.70 | $3.70 | 9,600 | — | — |
| 1973-05-23 | $3.63 | $3.62 | 9,600 | — | — |
| 1973-05-22 | $3.48 | $3.48 | 39,200 | — | — |
| 1973-05-21 | $3.41 | $3.41 | 60,000 | — | — |
| 1973-05-18 | $3.47 | $3.47 | 49,600 | — | — |
| 1973-05-17 | $3.73 | $3.73 | 23,200 | — | — |
| 1973-05-16 | $3.80 | $3.80 | 121,600 | — | — |
| 1973-05-15 | $3.84 | $3.84 | 57,600 | — | — |
| 1973-05-14 | $3.88 | $3.87 | 10,400 | — | — |
| 1973-05-11 | $3.95 | $3.95 | 24,800 | — | — |
| 1973-05-10 | $3.98 | $3.98 | 4,000 | — | — |
| 1973-05-09 | $3.92 | $3.92 | 283,200 | — | — |
| 1973-05-08 | $4.00 | $4.00 | 7,200 | — | — |
| 1973-05-07 | $4.06 | $4.06 | 4,800 | — | — |
| 1973-05-04 | $4.13 | $4.12 | 13,600 | — | — |
| 1973-05-03 | $4.00 | $4.00 | 13,600 | — | — |
| 1973-05-02 | $3.88 | $3.87 | 38,400 | — | — |
| 1973-05-01 | $3.81 | $3.81 | 41,600 | — | — |
| 1973-04-30 | $4.02 | $4.02 | 20,000 | — | — |
| 1973-04-27 | $4.08 | $4.08 | 4,000 | — | — |
| 1973-04-26 | $4.09 | $4.09 | 25,600 | — | — |
| 1973-04-25 | $4.06 | $4.06 | 12,800 | — | — |
| 1973-04-24 | $4.06 | $4.06 | 3,200 | — | — |
| 1973-04-23 | $4.13 | $4.12 | 10,400 | — | — |
| 1973-04-19 | $4.06 | $4.06 | 25,600 | — | — |
| 1973-04-18 | $4.03 | $4.03 | 2,400 | — | — |
| 1973-04-17 | $4.03 | $4.03 | 12,800 | — | — |
| 1973-04-16 | $3.97 | $3.97 | 24,000 | — | — |
| 1973-04-13 | $4.09 | $4.09 | 12,000 | — | — |
| 1973-04-12 | $4.13 | $4.12 | 16,000 | — | — |
| 1973-04-11 | $4.13 | $4.12 | 53,600 | — | — |
| 1973-04-10 | $4.13 | $4.12 | 12,000 | — | — |
| 1973-04-09 | $4.03 | $4.03 | 36,000 | — | — |
| 1973-04-06 | $3.91 | $3.91 | 55,200 | — | — |
| 1973-04-05 | $4.00 | $4.00 | 29,600 | — | — |
| 1973-04-04 | $4.09 | $4.09 | 32,800 | — | — |
| 1973-04-03 | $4.20 | $4.20 | 127,200 | — | — |
| 1973-04-02 | $4.34 | $4.34 | 16,000 | — | — |
| 1973-03-30 | $4.38 | $4.38 | 35,200 | — | — |
| 1973-03-29 | $4.38 | $4.38 | 25,600 | — | — |
| 1973-03-28 | $4.23 | $4.23 | 12,800 | — | — |
| 1973-03-27 | $4.00 | $4.00 | 25,600 | — | — |
| 1973-03-26 | $3.78 | $3.78 | 25,600 | — | — |
| 1973-03-23 | $3.81 | $3.81 | 44,000 | — | — |
| 1973-03-22 | $3.89 | $3.89 | 16,000 | — | — |
| 1973-03-21 | $4.16 | $4.16 | 16,800 | — | — |
| 1973-03-20 | $4.22 | $4.22 | 20,000 | — | — |
| 1973-03-19 | $4.27 | $4.27 | 16,800 | — | — |
| 1973-03-16 | $4.25 | $4.25 | 121,600 | — | — |
| 1973-03-15 | $4.25 | $4.25 | 28,000 | — | — |
| 1973-03-14 | $4.27 | $4.27 | 13,600 | — | — |
| 1973-03-13 | $4.31 | $4.31 | 14,400 | — | — |
| 1973-03-12 | $4.25 | $4.25 | 17,600 | — | — |
| 1973-03-09 | $4.38 | $4.38 | 16,800 | — | — |
| 1973-03-08 | $4.50 | $4.50 | 8,000 | — | — |
| 1973-03-07 | $4.50 | $4.50 | 36,000 | — | — |
| 1973-03-06 | $4.61 | $4.61 | 108,000 | — | — |
| 1973-03-05 | $4.59 | $4.59 | 14,400 | — | — |
| 1973-03-02 | $4.63 | $4.62 | 1,600 | — | — |
| 1973-03-01 | $4.64 | $4.64 | 3,200 | — | — |
| 1973-02-28 | $4.63 | $4.62 | 65,600 | — | — |
| 1973-02-27 | $4.67 | $4.67 | 1,600 | — | — |
| 1973-02-26 | $4.73 | $4.73 | 4,800 | — | — |
| 1973-02-23 | $4.73 | $4.73 | 43,200 | — | — |
| 1973-02-22 | $4.58 | $4.58 | 6,400 | — | — |
| 1973-02-21 | $4.55 | $4.55 | 20,000 | — | — |