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
- 1972-06-01 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 | $5.57 | $5.61 | 440,709 | — | — |
| 1972-12-27 | $5.49 | $5.53 | 55,403 | — | — |
| 1972-12-26 | $5.46 | $5.50 | 151,100 | — | — |
| 1972-12-22 | $5.47 | $5.51 | 274,499 | — | — |
| 1972-12-21 | $5.40 | $5.44 | 433,154 | — | — |
| 1972-12-20 | $5.35 | $5.39 | 377,750 | — | — |
| 1972-12-19 | $5.38 | $5.41 | 249,315 | — | — |
| 1972-12-18 | $5.35 | $5.39 | 224,132 | — | — |
| 1972-12-15 | $5.40 | $5.44 | 1,251,613 | — | — |
| 1972-12-14 | $5.45 | $5.49 | 163,692 | — | — |
| 1972-12-13 | $5.44 | $5.47 | 367,677 | — | — |
| 1972-12-12 | $5.47 | $5.51 | 277,017 | — | — |
| 1972-12-11 | $5.43 | $5.47 | 440,709 | — | — |
| 1972-12-08 | $5.52 | $5.56 | 249,315 | — | — |
| 1972-12-07 | $5.51 | $5.55 | 254,352 | — | — |
| 1972-12-06 | $5.51 | $5.55 | 402,934 | — | — |
| 1972-12-05 | $5.40 | $5.44 | 498,631 | — | — |
| 1972-12-04 | $5.30 | $5.34 | 224,132 | — | — |
| 1972-12-01 | $5.19 | $5.22 | 614,474 | — | — |
| 1972-11-30 | $5.08 | $5.10 | 146,064 | — | — |
| 1972-11-29 | $5.08 | $5.11 | 239,242 | — | — |
| 1972-11-28 | $5.08 | $5.11 | 241,760 | — | — |
| 1972-11-27 | $5.13 | $5.15 | 224,132 | — | — |
| 1972-11-24 | $5.16 | $5.19 | 342,494 | — | — |
| 1972-11-22 | $5.16 | $5.19 | 289,609 | — | — |
| 1972-11-21 | $5.11 | $5.13 | 312,274 | — | — |
| 1972-11-20 | $5.10 | $5.12 | 506,186 | — | — |
| 1972-11-17 | $5.11 | $5.13 | 1,070,293 | — | — |
| 1972-11-16 | $5.16 | $5.18 | 594,327 | — | — |
| 1972-11-15 | $5.19 | $5.22 | 883,936 | — | — |
| 1972-11-14 | $5.31 | $5.34 | 1,254,132 | — | — |
| 1972-11-13 | $5.41 | $5.43 | 481,002 | — | — |
| 1972-11-10 | $5.39 | $5.42 | 649,731 | — | — |
| 1972-11-09 | $5.39 | $5.42 | 780,684 | — | — |
| 1972-11-08 | $5.38 | $5.40 | 982,151 | — | — |
| 1972-11-06 | $5.36 | $5.38 | 491,076 | — | — |
| 1972-11-03 | $5.32 | $5.35 | 413,007 | — | — |
| 1972-11-02 | $5.19 | $5.21 | 443,227 | — | — |
| 1972-11-01 | $5.16 | $5.19 | 521,296 | — | — |
| 1972-10-31 | $5.06 | $5.09 | 564,107 | — | — |
| 1972-10-30 | $4.93 | $4.95 | 259,389 | — | — |
| 1972-10-27 | $4.88 | $4.91 | 425,599 | — | — |
| 1972-10-26 | $4.84 | $4.87 | 256,870 | — | — |
| 1972-10-25 | $4.92 | $4.95 | 113,325 | — | — |
| 1972-10-24 | $4.96 | $4.99 | 380,269 | — | — |
| 1972-10-23 | $4.95 | $4.98 | 463,374 | — | — |
| 1972-10-20 | $4.87 | $4.89 | 1,354,865 | — | — |
| 1972-10-19 | $4.83 | $4.85 | 652,249 | — | — |
| 1972-10-18 | $4.83 | $4.85 | 591,809 | — | — |
| 1972-10-17 | $4.71 | $4.73 | 561,589 | — | — |
| 1972-10-16 | $4.71 | $4.73 | 324,865 | — | — |
| 1972-10-13 | $4.75 | $4.77 | 299,682 | — | — |
| 1972-10-12 | $4.76 | $4.78 | 302,200 | — | — |
| 1972-10-11 | $4.77 | $4.79 | 322,347 | — | — |
| 1972-10-10 | $4.77 | $4.79 | 536,406 | — | — |
| 1972-10-09 | $4.66 | $4.68 | 178,802 | — | — |
| 1972-10-06 | $4.62 | $4.64 | 760,538 | — | — |
| 1972-10-05 | $4.69 | $4.71 | 410,489 | — | — |
| 1972-10-04 | $4.78 | $4.81 | 418,044 | — | — |
| 1972-10-03 | $4.77 | $4.79 | 294,645 | — | — |
| 1972-10-02 | $4.68 | $4.70 | 1,030,000 | — | — |
| 1972-09-29 | $4.71 | $4.73 | 632,102 | — | — |
| 1972-09-28 | $4.63 | $4.65 | 856,234 | — | — |
| 1972-09-27 | $4.48 | $4.50 | 647,213 | — | — |
| 1972-09-26 | $4.36 | $4.38 | 244,279 | — | — |
| 1972-09-25 | $4.33 | $4.35 | 367,677 | — | — |
| 1972-09-22 | $4.32 | $4.34 | 334,939 | — | — |
| 1972-09-21 | $4.23 | $4.26 | 511,222 | — | — |
| 1972-09-20 | $4.26 | $4.29 | 367,677 | — | — |
| 1972-09-19 | $4.30 | $4.32 | 317,310 | — | — |
| 1972-09-18 | $4.32 | $4.34 | 141,027 | — | — |
| 1972-09-15 | $4.33 | $4.35 | 423,081 | — | — |
| 1972-09-14 | $4.33 | $4.35 | 425,599 | — | — |
| 1972-09-13 | $4.31 | $4.33 | 382,787 | — | — |
| 1972-09-12 | $4.30 | $4.32 | 707,653 | — | — |
| 1972-09-11 | $4.38 | $4.40 | 282,054 | — | — |
| 1972-09-08 | $4.37 | $4.39 | 375,232 | — | — |
| 1972-09-07 | $4.42 | $4.44 | 345,012 | — | — |
| 1972-09-06 | $4.41 | $4.43 | 601,882 | — | — |
| 1972-09-05 | $4.42 | $4.44 | 307,237 | — | — |
| 1972-09-01 | $4.48 | $4.50 | 352,567 | — | — |
| 1972-08-31 | $4.45 | $4.46 | 516,259 | — | — |
| 1972-08-30 | $4.31 | $4.32 | 355,085 | — | — |
| 1972-08-29 | $4.22 | $4.23 | 236,724 | — | — |
| 1972-08-28 | $4.25 | $4.27 | 345,012 | — | — |
| 1972-08-25 | $4.28 | $4.29 | 594,327 | — | — |
| 1972-08-24 | $4.50 | $4.51 | 55,403 | — | — |
| 1972-08-23 | $4.56 | $4.57 | 440,709 | — | — |
| 1972-08-22 | $4.55 | $4.56 | 304,719 | — | — |
| 1972-08-21 | $4.50 | $4.51 | 183,839 | — | — |
| 1972-08-18 | $4.57 | $4.58 | 236,724 | — | — |
| 1972-08-17 | $4.57 | $4.58 | 433,154 | — | — |
| 1972-08-16 | $4.57 | $4.58 | 196,430 | — | — |
| 1972-08-15 | $4.62 | $4.63 | 219,095 | — | — |
| 1972-08-14 | $4.65 | $4.66 | 314,792 | — | — |
| 1972-08-11 | $4.61 | $4.62 | 400,416 | — | — |
| 1972-08-10 | $4.50 | $4.51 | 246,797 | — | — |
| 1972-08-09 | $4.45 | $4.46 | 448,264 | — | — |
| 1972-08-08 | $4.43 | $4.44 | 307,237 | — | — |
| 1972-08-07 | $4.32 | $4.33 | 188,875 | — | — |
| 1972-08-04 | $4.35 | $4.36 | 496,112 | — | — |
| 1972-08-03 | $4.31 | $4.32 | 523,814 | — | — |
| 1972-08-02 | $4.20 | $4.21 | 904,083 | — | — |
| 1972-08-01 | $4.03 | $4.04 | 193,912 | — | — |
| 1972-07-31 | $3.99 | $4.00 | 138,509 | — | — |
| 1972-07-28 | $3.99 | $4.00 | 395,379 | — | — |
| 1972-07-27 | $3.97 | $3.98 | 360,122 | — | — |
| 1972-07-26 | $3.92 | $3.93 | 203,985 | — | — |
| 1972-07-25 | $3.93 | $3.94 | 941,858 | — | — |
| 1972-07-24 | $3.88 | $3.89 | 543,961 | — | — |
| 1972-07-21 | $3.88 | $3.89 | 360,122 | — | — |
| 1972-07-20 | $3.85 | $3.86 | 312,274 | — | — |
| 1972-07-19 | $3.89 | $3.90 | 339,975 | — | — |
| 1972-07-18 | $3.87 | $3.88 | 186,357 | — | — |
| 1972-07-17 | $3.87 | $3.88 | 536,406 | — | — |
| 1972-07-14 | $3.88 | $3.89 | 742,909 | — | — |
| 1972-07-13 | $3.81 | $3.82 | 269,462 | — | — |
| 1972-07-12 | $3.81 | $3.82 | 271,980 | — | — |
| 1972-07-11 | $3.88 | $3.89 | 148,582 | — | — |
| 1972-07-10 | $3.91 | $3.92 | 370,195 | — | — |
| 1972-07-07 | $3.87 | $3.88 | 226,650 | — | — |
| 1972-07-06 | $3.92 | $3.93 | 236,724 | — | — |
| 1972-07-05 | $3.93 | $3.94 | 118,362 | — | — |
| 1972-07-03 | $3.93 | $3.94 | 128,435 | — | — |
| 1972-06-30 | $3.96 | $3.97 | 120,880 | — | — |
| 1972-06-29 | $3.99 | $4.00 | 211,540 | — | — |
| 1972-06-28 | $3.97 | $3.98 | 110,807 | — | — |
| 1972-06-27 | $3.97 | $3.98 | 271,980 | — | — |
| 1972-06-26 | $3.94 | $3.95 | 251,834 | — | — |
| 1972-06-23 | $3.94 | $3.95 | 498,631 | — | — |
| 1972-06-22 | $3.88 | $3.89 | 209,022 | — | — |
| 1972-06-21 | $3.86 | $3.87 | 246,797 | — | — |
| 1972-06-20 | $3.85 | $3.86 | 375,232 | — | — |
| 1972-06-19 | $3.86 | $3.87 | 516,259 | — | — |
| 1972-06-16 | $3.82 | $3.83 | 279,535 | — | — |
| 1972-06-15 | $3.80 | $3.81 | 251,834 | — | — |
| 1972-06-14 | $3.77 | $3.78 | 594,327 | — | — |
| 1972-06-13 | $3.74 | $3.75 | 720,244 | — | — |
| 1972-06-12 | $3.76 | $3.77 | 128,435 | — | — |
| 1972-06-09 | $3.76 | $3.77 | 292,127 | — | — |
| 1972-06-08 | $3.78 | $3.79 | 191,394 | — | — |
| 1972-06-07 | $3.80 | $3.81 | 85,623 | — | — |
| 1972-06-06 | $3.81 | $3.82 | 203,985 | — | — |
| 1972-06-05 | $3.82 | $3.83 | 284,572 | — | — |
| 1972-06-02 | $3.98 | $3.98 | 705,134 | — | — |
| 1972-06-01 | $3.95 | $3.95 | 158,655 | — | — |