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 — 1973
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1973-12-31 | $7.67 | $7.78 | 531,369 | — | — |
| 1973-12-28 | $7.62 | $7.73 | 632,102 | — | — |
| 1973-12-27 | $7.53 | $7.64 | 662,323 | — | — |
| 1973-12-26 | $7.46 | $7.57 | 657,286 | — | — |
| 1973-12-24 | $7.33 | $7.43 | 292,127 | — | — |
| 1973-12-21 | $7.34 | $7.44 | 619,511 | — | — |
| 1973-12-20 | $7.38 | $7.48 | 506,186 | — | — |
| 1973-12-19 | $7.18 | $7.28 | 667,359 | — | — |
| 1973-12-18 | $7.07 | $7.17 | 662,323 | — | — |
| 1973-12-17 | $6.89 | $6.99 | 460,856 | — | — |
| 1973-12-14 | $6.82 | $6.92 | 667,359 | — | — |
| 1973-12-13 | $6.78 | $6.88 | 788,239 | — | — |
| 1973-12-12 | $6.96 | $7.06 | 1,007,335 | — | — |
| 1973-12-11 | $7.01 | $7.11 | 1,606,699 | — | — |
| 1973-12-10 | $7.01 | $7.11 | 1,488,337 | — | — |
| 1973-12-07 | $6.95 | $7.05 | 367,677 | — | — |
| 1973-12-06 | $6.73 | $6.82 | 440,709 | — | — |
| 1973-12-05 | $6.72 | $6.81 | 317,310 | — | — |
| 1973-12-04 | $6.73 | $6.82 | 266,944 | — | — |
| 1973-12-03 | $6.73 | $6.82 | 468,411 | — | — |
| 1973-11-30 | $6.98 | $7.07 | 153,619 | — | — |
| 1973-11-29 | $6.95 | $7.04 | 465,892 | — | — |
| 1973-11-28 | $6.90 | $6.99 | 390,342 | — | — |
| 1973-11-27 | $6.73 | $6.81 | 674,914 | — | — |
| 1973-11-26 | $6.99 | $7.08 | 556,552 | — | — |
| 1973-11-23 | $7.13 | $7.22 | 251,834 | — | — |
| 1973-11-21 | $7.15 | $7.24 | 843,643 | — | — |
| 1973-11-20 | $6.98 | $7.07 | 1,417,824 | — | — |
| 1973-11-19 | $7.31 | $7.40 | 304,719 | — | — |
| 1973-11-16 | $7.40 | $7.49 | 473,447 | — | — |
| 1973-11-15 | $7.39 | $7.48 | 644,694 | — | — |
| 1973-11-14 | $7.39 | $7.48 | 616,992 | — | — |
| 1973-11-13 | $7.43 | $7.52 | 831,051 | — | — |
| 1973-11-12 | $7.09 | $7.18 | 397,897 | — | — |
| 1973-11-09 | $7.05 | $7.14 | 329,902 | — | — |
| 1973-11-08 | $7.14 | $7.23 | 523,814 | — | — |
| 1973-11-07 | $7.07 | $7.16 | 586,772 | — | — |
| 1973-11-06 | $7.20 | $7.29 | 284,572 | — | — |
| 1973-11-05 | $7.16 | $7.25 | 309,755 | — | — |
| 1973-11-02 | $7.15 | $7.24 | 410,489 | — | — |
| 1973-11-01 | $7.15 | $7.24 | 423,081 | — | — |
| 1973-10-31 | $7.15 | $7.24 | 327,384 | — | — |
| 1973-10-30 | $7.27 | $7.36 | 977,115 | — | — |
| 1973-10-29 | $7.19 | $7.28 | 611,956 | — | — |
| 1973-10-26 | $7.16 | $7.25 | 687,506 | — | — |
| 1973-10-25 | $6.87 | $6.96 | 506,186 | — | — |
| 1973-10-24 | $6.78 | $6.87 | 448,264 | — | — |
| 1973-10-23 | $6.84 | $6.93 | 460,856 | — | — |
| 1973-10-22 | $6.80 | $6.89 | 360,122 | — | — |
| 1973-10-19 | $6.87 | $6.96 | 329,902 | — | — |
| 1973-10-18 | $6.87 | $6.96 | 669,878 | — | — |
| 1973-10-17 | $6.78 | $6.87 | 428,117 | — | — |
| 1973-10-16 | $6.66 | $6.74 | 254,352 | — | — |
| 1973-10-15 | $6.62 | $6.70 | 309,755 | — | — |
| 1973-10-12 | $6.58 | $6.66 | 566,626 | — | — |
| 1973-10-11 | $6.39 | $6.47 | 1,312,053 | — | — |
| 1973-10-10 | $6.21 | $6.29 | 1,135,770 | — | — |
| 1973-10-09 | $6.32 | $6.40 | 1,581,515 | — | — |
| 1973-10-08 | $6.40 | $6.48 | 833,569 | — | — |
| 1973-10-05 | $6.49 | $6.57 | 700,098 | — | — |
| 1973-10-04 | $6.40 | $6.48 | 959,486 | — | — |
| 1973-10-03 | $6.51 | $6.59 | 616,992 | — | — |
| 1973-10-02 | $6.59 | $6.67 | 548,997 | — | — |
| 1973-10-01 | $6.61 | $6.69 | 405,452 | — | — |
| 1973-09-28 | $6.55 | $6.63 | 669,878 | — | — |
| 1973-09-27 | $6.61 | $6.69 | 984,670 | — | — |
| 1973-09-26 | $6.61 | $6.69 | 153,619 | — | — |
| 1973-09-25 | $6.63 | $6.71 | 329,902 | — | — |
| 1973-09-24 | $6.70 | $6.78 | 367,677 | — | — |
| 1973-09-21 | $6.71 | $6.79 | 392,861 | — | — |
| 1973-09-20 | $6.84 | $6.93 | 901,565 | — | — |
| 1973-09-19 | $6.84 | $6.93 | 402,934 | — | — |
| 1973-09-18 | $6.69 | $6.77 | 221,614 | — | — |
| 1973-09-17 | $6.79 | $6.88 | 385,306 | — | — |
| 1973-09-14 | $6.77 | $6.86 | 166,210 | — | — |
| 1973-09-13 | $6.67 | $6.75 | 203,985 | — | — |
| 1973-09-12 | $6.65 | $6.73 | 410,489 | — | — |
| 1973-09-11 | $6.55 | $6.63 | 725,281 | — | — |
| 1973-09-10 | $6.64 | $6.72 | 443,227 | — | — |
| 1973-09-07 | $6.78 | $6.87 | 518,777 | — | — |
| 1973-09-06 | $6.82 | $6.91 | 591,809 | — | — |
| 1973-09-05 | $6.65 | $6.73 | 465,892 | — | — |
| 1973-09-04 | $6.53 | $6.61 | 297,164 | — | — |
| 1973-08-31 | $6.46 | $6.54 | 239,242 | — | — |
| 1973-08-30 | $6.40 | $6.47 | 284,572 | — | — |
| 1973-08-29 | $6.39 | $6.46 | 289,609 | — | — |
| 1973-08-28 | $6.34 | $6.41 | 259,389 | — | — |
| 1973-08-27 | $6.28 | $6.35 | 1,450,562 | — | — |
| 1973-08-24 | $6.25 | $6.32 | 314,792 | — | — |
| 1973-08-23 | $6.18 | $6.25 | 329,902 | — | — |
| 1973-08-22 | $6.11 | $6.18 | 183,839 | — | — |
| 1973-08-21 | $6.22 | $6.29 | 163,692 | — | — |
| 1973-08-20 | $6.23 | $6.30 | 251,834 | — | — |
| 1973-08-17 | $6.27 | $6.34 | 289,609 | — | — |
| 1973-08-16 | $6.25 | $6.32 | 390,342 | — | — |
| 1973-08-15 | $6.28 | $6.35 | 972,078 | — | — |
| 1973-08-14 | $6.29 | $6.36 | 972,078 | — | — |
| 1973-08-13 | $6.35 | $6.42 | 443,227 | — | — |
| 1973-08-10 | $6.43 | $6.50 | 178,802 | — | — |
| 1973-08-09 | $6.54 | $6.61 | 397,897 | — | — |
| 1973-08-08 | $6.58 | $6.65 | 800,831 | — | — |
| 1973-08-07 | $6.59 | $6.66 | 473,447 | — | — |
| 1973-08-06 | $6.63 | $6.70 | 491,076 | — | — |
| 1973-08-03 | $6.52 | $6.59 | 334,939 | — | — |
| 1973-08-02 | $6.55 | $6.62 | 581,736 | — | — |
| 1973-08-01 | $6.46 | $6.53 | 460,856 | — | — |
| 1973-07-31 | $6.44 | $6.51 | 440,709 | — | — |
| 1973-07-30 | $6.55 | $6.62 | 392,861 | — | — |
| 1973-07-27 | $6.46 | $6.53 | 264,425 | — | — |
| 1973-07-26 | $6.43 | $6.50 | 473,447 | — | — |
| 1973-07-25 | $6.53 | $6.60 | 750,464 | — | — |
| 1973-07-24 | $6.35 | $6.42 | 523,814 | — | — |
| 1973-07-23 | $6.33 | $6.40 | 443,227 | — | — |
| 1973-07-20 | $6.25 | $6.32 | 443,227 | — | — |
| 1973-07-19 | $6.23 | $6.30 | 339,975 | — | — |
| 1973-07-18 | $6.18 | $6.25 | 888,973 | — | — |
| 1973-07-17 | $6.06 | $6.13 | 586,772 | — | — |
| 1973-07-16 | $6.11 | $6.18 | 302,200 | — | — |
| 1973-07-13 | $6.11 | $6.18 | 397,897 | — | — |
| 1973-07-12 | $6.19 | $6.26 | 586,772 | — | — |
| 1973-07-11 | $6.19 | $6.26 | 606,919 | — | — |
| 1973-07-10 | $5.94 | $6.00 | 254,352 | — | — |
| 1973-07-09 | $5.90 | $5.96 | 196,430 | — | — |
| 1973-07-06 | $5.79 | $5.85 | 100,733 | — | — |
| 1973-07-05 | $5.81 | $5.87 | 203,985 | — | — |
| 1973-07-03 | $5.84 | $5.90 | 279,535 | — | — |
| 1973-07-02 | $5.90 | $5.96 | 229,169 | — | — |
| 1973-06-29 | $6.01 | $6.07 | 229,169 | — | — |
| 1973-06-28 | $6.09 | $6.16 | 191,394 | — | — |
| 1973-06-27 | $5.97 | $6.03 | 355,085 | — | — |
| 1973-06-26 | $5.89 | $5.95 | 271,980 | — | — |
| 1973-06-25 | $5.84 | $5.90 | 151,100 | — | — |
| 1973-06-22 | $5.93 | $5.99 | 410,489 | — | — |
| 1973-06-21 | $5.84 | $5.90 | 322,347 | — | — |
| 1973-06-20 | $5.84 | $5.90 | 216,577 | — | — |
| 1973-06-19 | $5.75 | $5.81 | 695,061 | — | — |
| 1973-06-18 | $5.75 | $5.81 | 440,709 | — | — |
| 1973-06-15 | $6.08 | $6.15 | 556,552 | — | — |
| 1973-06-14 | $6.23 | $6.30 | 616,992 | — | — |
| 1973-06-13 | $6.24 | $6.31 | 964,523 | — | — |
| 1973-06-12 | $6.17 | $6.24 | 732,836 | — | — |
| 1973-06-11 | $5.97 | $6.03 | 178,802 | — | — |
| 1973-06-08 | $5.97 | $6.03 | 700,098 | — | — |
| 1973-06-07 | $5.76 | $5.82 | 246,797 | — | — |
| 1973-06-06 | $5.52 | $5.58 | 289,609 | — | — |
| 1973-06-05 | $5.51 | $5.57 | 380,269 | — | — |
| 1973-06-04 | $5.32 | $5.38 | 209,022 | — | — |
| 1973-06-01 | $5.39 | $5.44 | 153,619 | — | — |
| 1973-05-31 | $5.42 | $5.47 | 171,247 | — | — |
| 1973-05-30 | $5.55 | $5.60 | 279,535 | — | — |
| 1973-05-29 | $5.65 | $5.70 | 498,631 | — | — |
| 1973-05-25 | $5.54 | $5.59 | 569,144 | — | — |
| 1973-05-24 | $5.52 | $5.57 | 674,914 | — | — |
| 1973-05-23 | $5.24 | $5.28 | 624,547 | — | — |
| 1973-05-22 | $5.23 | $5.27 | 606,919 | — | — |
| 1973-05-21 | $5.24 | $5.28 | 725,281 | — | — |
| 1973-05-18 | $5.24 | $5.28 | 304,719 | — | — |
| 1973-05-17 | $5.40 | $5.45 | 372,714 | — | — |
| 1973-05-16 | $5.53 | $5.58 | 418,044 | — | — |
| 1973-05-15 | $5.42 | $5.47 | 259,389 | — | — |
| 1973-05-14 | $5.38 | $5.43 | 229,169 | — | — |
| 1973-05-11 | $5.51 | $5.56 | 229,169 | — | — |
| 1973-05-10 | $5.60 | $5.65 | 405,452 | — | — |
| 1973-05-09 | $5.66 | $5.71 | 372,714 | — | — |
| 1973-05-08 | $5.64 | $5.69 | 518,777 | — | — |
| 1973-05-07 | $5.55 | $5.60 | 271,980 | — | — |
| 1973-05-04 | $5.57 | $5.62 | 679,951 | — | — |
| 1973-05-03 | $5.49 | $5.54 | 387,824 | — | — |
| 1973-05-02 | $5.43 | $5.48 | 226,650 | — | — |
| 1973-05-01 | $5.32 | $5.36 | 307,237 | — | — |
| 1973-04-30 | $5.27 | $5.31 | 448,264 | — | — |
| 1973-04-27 | $5.41 | $5.45 | 591,809 | — | — |
| 1973-04-26 | $5.42 | $5.47 | 271,980 | — | — |
| 1973-04-25 | $5.47 | $5.52 | 256,870 | — | — |
| 1973-04-24 | $5.58 | $5.63 | 216,577 | — | — |
| 1973-04-23 | $5.75 | $5.80 | 352,567 | — | — |
| 1973-04-19 | $5.65 | $5.70 | 347,530 | — | — |
| 1973-04-18 | $5.59 | $5.64 | 224,132 | — | — |
| 1973-04-17 | $5.44 | $5.49 | 289,609 | — | — |
| 1973-04-16 | $5.56 | $5.61 | 183,839 | — | — |
| 1973-04-13 | $5.61 | $5.66 | 269,462 | — | — |
| 1973-04-12 | $5.72 | $5.77 | 198,949 | — | — |
| 1973-04-11 | $5.70 | $5.75 | 324,865 | — | — |
| 1973-04-10 | $5.68 | $5.73 | 486,039 | — | — |
| 1973-04-09 | $5.40 | $5.45 | 453,301 | — | — |
| 1973-04-06 | $5.32 | $5.37 | 350,049 | — | — |
| 1973-04-05 | $5.24 | $5.29 | 259,389 | — | — |
| 1973-04-04 | $5.38 | $5.43 | 302,200 | — | — |
| 1973-04-03 | $5.43 | $5.48 | 181,320 | — | — |
| 1973-04-02 | $5.39 | $5.43 | 327,384 | — | — |
| 1973-03-30 | $5.45 | $5.49 | 198,949 | — | — |
| 1973-03-29 | $5.55 | $5.60 | 672,396 | — | — |
| 1973-03-28 | $5.56 | $5.61 | 337,457 | — | — |
| 1973-03-27 | $5.40 | $5.45 | 380,269 | — | — |
| 1973-03-26 | $5.38 | $5.43 | 402,934 | — | — |
| 1973-03-23 | $5.17 | $5.22 | 1,080,366 | — | — |
| 1973-03-22 | $5.02 | $5.07 | 1,027,481 | — | — |
| 1973-03-21 | $5.12 | $5.17 | 851,198 | — | — |
| 1973-03-20 | $5.42 | $5.46 | 438,191 | — | — |
| 1973-03-19 | $5.44 | $5.49 | 730,318 | — | — |
| 1973-03-16 | $5.62 | $5.67 | 231,687 | — | — |
| 1973-03-15 | $5.74 | $5.79 | 317,310 | — | — |
| 1973-03-14 | $5.75 | $5.80 | 435,672 | — | — |
| 1973-03-13 | $5.80 | $5.85 | 196,430 | — | — |
| 1973-03-12 | $5.68 | $5.73 | 118,362 | — | — |
| 1973-03-09 | $5.65 | $5.70 | 279,535 | — | — |
| 1973-03-08 | $5.67 | $5.72 | 435,672 | — | — |
| 1973-03-07 | $5.53 | $5.58 | 737,873 | — | — |
| 1973-03-06 | $5.65 | $5.70 | 1,213,838 | — | — |
| 1973-03-05 | $5.64 | $5.69 | 1,541,222 | — | — |
| 1973-03-02 | $5.62 | $5.66 | 725,281 | — | — |
| 1973-03-01 | $5.52 | $5.56 | 820,978 | — | — |
| 1973-02-28 | $5.60 | $5.64 | 763,056 | — | — |
| 1973-02-27 | $5.32 | $5.36 | 964,523 | — | — |
| 1973-02-26 | $5.44 | $5.48 | 604,401 | — | — |
| 1973-02-23 | $5.70 | $5.74 | 357,604 | — | — |
| 1973-02-22 | $5.72 | $5.76 | 433,154 | — | — |
| 1973-02-21 | $5.81 | $5.85 | 256,870 | — | — |
| 1973-02-20 | $5.91 | $5.95 | 317,310 | — | — |
| 1973-02-16 | $5.90 | $5.94 | 395,379 | — | — |
| 1973-02-15 | $5.94 | $5.98 | 312,274 | — | — |
| 1973-02-14 | $6.07 | $6.11 | 614,474 | — | — |
| 1973-02-13 | $6.14 | $6.18 | 883,936 | — | — |
| 1973-02-12 | $6.13 | $6.17 | 468,411 | — | — |
| 1973-02-09 | $5.90 | $5.94 | 277,017 | — | — |
| 1973-02-08 | $5.80 | $5.84 | 440,709 | — | — |
| 1973-02-07 | $5.84 | $5.88 | 564,107 | — | — |
| 1973-02-06 | $5.81 | $5.85 | 1,040,073 | — | — |
| 1973-02-05 | $5.76 | $5.80 | 413,007 | — | — |
| 1973-02-02 | $5.78 | $5.82 | 473,447 | — | — |
| 1973-02-01 | $5.73 | $5.77 | 727,799 | — | — |
| 1973-01-31 | $5.66 | $5.70 | 1,143,325 | — | — |
| 1973-01-30 | $5.89 | $5.93 | 395,379 | — | — |
| 1973-01-29 | $6.15 | $6.20 | 375,232 | — | — |
| 1973-01-26 | $6.19 | $6.24 | 732,836 | — | — |
| 1973-01-24 | $6.27 | $6.31 | 418,044 | — | — |
| 1973-01-23 | $6.32 | $6.37 | 168,729 | — | — |
| 1973-01-22 | $6.32 | $6.36 | 186,357 | — | — |
| 1973-01-19 | $6.32 | $6.37 | 697,579 | — | — |
| 1973-01-18 | $6.31 | $6.36 | 586,772 | — | — |
| 1973-01-17 | $6.25 | $6.30 | 662,323 | — | — |
| 1973-01-16 | $6.31 | $6.36 | 690,024 | — | — |
| 1973-01-15 | $6.32 | $6.37 | 667,359 | — | — |
| 1973-01-12 | $6.15 | $6.20 | 883,936 | — | — |
| 1973-01-11 | $6.35 | $6.40 | 1,176,063 | — | — |
| 1973-01-10 | $6.05 | $6.09 | 249,315 | — | — |
| 1973-01-09 | $5.96 | $6.00 | 536,406 | — | — |
| 1973-01-08 | $6.02 | $6.06 | 601,882 | — | — |
| 1973-01-05 | $6.08 | $6.12 | 649,731 | — | — |
| 1973-01-04 | $5.82 | $5.86 | 370,195 | — | — |
| 1973-01-03 | $5.70 | $5.74 | 453,301 | — | — |
| 1973-01-02 | $5.65 | $5.69 | 342,494 | — | — |