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 | $19.22 | $20.07 | 972,780 | — | — |
| 1972-12-27 | $19.07 | $19.92 | 581,576 | — | — |
| 1972-12-26 | $18.73 | $19.56 | 305,432 | — | — |
| 1972-12-22 | $18.67 | $19.49 | 376,560 | — | — |
| 1972-12-21 | $18.43 | $19.24 | 539,736 | — | — |
| 1972-12-20 | $18.62 | $19.44 | 648,520 | — | — |
| 1972-12-19 | $18.64 | $19.47 | 786,592 | — | — |
| 1972-12-18 | $18.86 | $19.69 | 834,708 | — | — |
| 1972-12-15 | $19.03 | $19.87 | 596,220 | — | — |
| 1972-12-14 | $18.91 | $19.74 | 441,412 | — | — |
| 1972-12-13 | $18.94 | $19.78 | 435,136 | — | — |
| 1972-12-12 | $19.07 | $19.92 | 638,060 | — | — |
| 1972-12-11 | $19.32 | $20.18 | 644,336 | — | — |
| 1972-12-08 | $19.26 | $20.12 | 976,964 | — | — |
| 1972-12-07 | $18.97 | $19.81 | 527,184 | — | — |
| 1972-12-06 | $18.98 | $19.82 | 669,440 | — | — |
| 1972-12-05 | $19.02 | $19.87 | 604,588 | — | — |
| 1972-12-04 | $19.14 | $19.99 | 1,138,048 | — | — |
| 1972-12-01 | $19.02 | $19.87 | 1,175,704 | — | — |
| 1972-11-30 | $18.69 | $19.52 | 460,240 | — | — |
| 1972-11-29 | $18.50 | $19.32 | 564,840 | — | — |
| 1972-11-28 | $18.27 | $19.08 | 416,308 | — | — |
| 1972-11-27 | $18.43 | $19.24 | 418,400 | — | — |
| 1972-11-24 | $18.59 | $19.42 | 502,080 | — | — |
| 1972-11-22 | $18.83 | $19.67 | 945,584 | — | — |
| 1972-11-21 | $18.51 | $19.33 | 681,992 | — | — |
| 1972-11-20 | $18.40 | $19.22 | 382,836 | — | — |
| 1972-11-17 | $18.36 | $19.17 | 420,492 | — | — |
| 1972-11-16 | $18.40 | $19.22 | 518,816 | — | — |
| 1972-11-15 | $18.37 | $19.18 | 594,128 | — | — |
| 1972-11-14 | $18.55 | $19.37 | 1,043,908 | — | — |
| 1972-11-13 | $18.01 | $18.81 | 736,384 | — | — |
| 1972-11-10 | $17.79 | $18.58 | 872,364 | — | — |
| 1972-11-09 | $17.76 | $18.55 | 857,720 | — | — |
| 1972-11-08 | $18.00 | $18.79 | 1,209,176 | — | — |
| 1972-11-06 | $18.21 | $18.95 | 1,071,104 | — | — |
| 1972-11-03 | $18.54 | $19.29 | 535,552 | — | — |
| 1972-11-02 | $18.69 | $19.45 | 575,300 | — | — |
| 1972-11-01 | $18.62 | $19.38 | 778,224 | — | — |
| 1972-10-31 | $18.43 | $19.18 | 523,000 | — | — |
| 1972-10-30 | $18.15 | $18.89 | 290,788 | — | — |
| 1972-10-27 | $18.10 | $18.84 | 508,356 | — | — |
| 1972-10-26 | $18.04 | $18.78 | 847,260 | — | — |
| 1972-10-25 | $18.33 | $19.08 | 336,812 | — | — |
| 1972-10-24 | $18.61 | $19.36 | 575,300 | — | — |
| 1972-10-23 | $18.67 | $19.42 | 577,392 | — | — |
| 1972-10-20 | $18.50 | $19.25 | 834,708 | — | — |
| 1972-10-19 | $18.09 | $18.83 | 849,352 | — | — |
| 1972-10-18 | $18.12 | $18.85 | 1,688,244 | — | — |
| 1972-10-17 | $17.70 | $18.42 | 2,748,888 | — | — |
| 1972-10-16 | $17.42 | $18.13 | 1,991,584 | — | — |
| 1972-10-13 | $18.12 | $18.85 | 1,506,240 | — | — |
| 1972-10-12 | $18.38 | $19.13 | 1,098,300 | — | — |
| 1972-10-11 | $18.68 | $19.44 | 2,140,116 | — | — |
| 1972-10-10 | $18.83 | $19.60 | 1,158,968 | — | — |
| 1972-10-09 | $19.13 | $19.91 | 230,120 | — | — |
| 1972-10-06 | $19.19 | $19.97 | 771,948 | — | — |
| 1972-10-05 | $18.88 | $19.65 | 774,040 | — | — |
| 1972-10-04 | $19.28 | $20.06 | 470,700 | — | — |
| 1972-10-03 | $19.44 | $20.23 | 470,700 | — | — |
| 1972-10-02 | $19.37 | $20.16 | 506,264 | — | — |
| 1972-09-29 | $19.43 | $20.22 | 700,820 | — | — |
| 1972-09-28 | $19.32 | $20.11 | 813,788 | — | — |
| 1972-09-27 | $19.46 | $20.25 | 830,524 | — | — |
| 1972-09-26 | $19.03 | $19.80 | 592,036 | — | — |
| 1972-09-25 | $19.04 | $19.81 | 389,112 | — | — |
| 1972-09-22 | $19.04 | $19.81 | 487,436 | — | — |
| 1972-09-21 | $19.10 | $19.87 | 412,124 | — | — |
| 1972-09-20 | $19.14 | $19.92 | 389,112 | — | — |
| 1972-09-19 | $18.98 | $19.75 | 401,664 | — | — |
| 1972-09-18 | $18.94 | $19.71 | 359,824 | — | — |
| 1972-09-15 | $19.01 | $19.79 | 405,848 | — | — |
| 1972-09-14 | $19.10 | $19.87 | 389,112 | — | — |
| 1972-09-13 | $19.02 | $19.80 | 571,116 | — | — |
| 1972-09-12 | $18.88 | $19.65 | 598,312 | — | — |
| 1972-09-11 | $18.95 | $19.72 | 449,780 | — | — |
| 1972-09-08 | $19.06 | $19.84 | 389,112 | — | — |
| 1972-09-07 | $19.10 | $19.87 | 474,884 | — | — |
| 1972-09-06 | $19.18 | $19.96 | 368,192 | — | — |
| 1972-09-05 | $19.35 | $20.13 | 357,732 | — | — |
| 1972-09-01 | $19.42 | $20.21 | 401,664 | — | — |
| 1972-08-31 | $19.53 | $20.32 | 462,332 | — | — |
| 1972-08-30 | $19.50 | $20.30 | 359,824 | — | — |
| 1972-08-29 | $19.54 | $20.33 | 761,488 | — | — |
| 1972-08-28 | $19.32 | $20.11 | 416,308 | — | — |
| 1972-08-25 | $19.41 | $20.20 | 592,036 | — | — |
| 1972-08-24 | $19.47 | $20.26 | 355,640 | — | — |
| 1972-08-23 | $19.74 | $20.54 | 307,524 | — | — |
| 1972-08-22 | $19.73 | $20.53 | 516,724 | — | — |
| 1972-08-21 | $19.62 | $20.42 | 428,860 | — | — |
| 1972-08-18 | $19.67 | $20.47 | 520,908 | — | — |
| 1972-08-17 | $19.75 | $20.56 | 546,012 | — | — |
| 1972-08-16 | $19.89 | $20.69 | 372,376 | — | — |
| 1972-08-15 | $20.09 | $20.90 | 711,280 | — | — |
| 1972-08-14 | $20.30 | $21.13 | 688,268 | — | — |
| 1972-08-11 | $20.34 | $21.17 | 778,224 | — | — |
| 1972-08-10 | $20.24 | $21.07 | 951,860 | — | — |
| 1972-08-09 | $20.24 | $21.07 | 713,372 | — | — |
| 1972-08-08 | $19.99 | $20.81 | 629,692 | — | — |
| 1972-08-07 | $19.97 | $20.78 | 1,046,000 | — | — |
| 1972-08-04 | $19.89 | $20.69 | 677,808 | — | — |
| 1972-08-03 | $19.85 | $20.66 | 1,529,252 | — | — |
| 1972-08-02 | $19.55 | $20.28 | 882,824 | — | — |
| 1972-08-01 | $19.60 | $20.33 | 1,282,396 | — | — |
| 1972-07-31 | $19.16 | $19.87 | 449,780 | — | — |
| 1972-07-28 | $19.02 | $19.73 | 407,940 | — | — |
| 1972-07-27 | $18.98 | $19.68 | 437,228 | — | — |
| 1972-07-26 | $18.86 | $19.56 | 1,129,680 | — | — |
| 1972-07-25 | $19.02 | $19.73 | 702,912 | — | — |
| 1972-07-24 | $19.06 | $19.77 | 794,960 | — | — |
| 1972-07-21 | $18.95 | $19.66 | 525,092 | — | — |
| 1972-07-20 | $18.68 | $19.37 | 485,344 | — | — |
| 1972-07-19 | $18.64 | $19.34 | 803,328 | — | — |
| 1972-07-18 | $18.57 | $19.26 | 939,308 | — | — |
| 1972-07-17 | $18.55 | $19.24 | 539,736 | — | — |
| 1972-07-14 | $18.80 | $19.50 | 774,040 | — | — |
| 1972-07-13 | $18.73 | $19.42 | 598,312 | — | — |
| 1972-07-12 | $18.92 | $19.62 | 451,872 | — | — |
| 1972-07-11 | $18.98 | $19.68 | 320,076 | — | — |
| 1972-07-10 | $19.07 | $19.78 | 464,424 | — | — |
| 1972-07-07 | $19.31 | $20.03 | 512,540 | — | — |
| 1972-07-06 | $19.30 | $20.02 | 782,408 | — | — |
| 1972-07-05 | $19.12 | $19.83 | 583,668 | — | — |
| 1972-07-03 | $18.89 | $19.59 | 217,568 | — | — |
| 1972-06-30 | $18.74 | $19.44 | 271,960 | — | — |
| 1972-06-29 | $18.71 | $19.41 | 470,700 | — | — |
| 1972-06-28 | $18.67 | $19.37 | 399,572 | — | — |
| 1972-06-27 | $18.75 | $19.45 | 349,364 | — | — |
| 1972-06-26 | $18.75 | $19.45 | 451,872 | — | — |
| 1972-06-23 | $18.88 | $19.58 | 458,148 | — | — |
| 1972-06-22 | $18.92 | $19.62 | 476,976 | — | — |
| 1972-06-21 | $19.00 | $19.71 | 506,264 | — | — |
| 1972-06-20 | $18.98 | $19.68 | 324,260 | — | — |
| 1972-06-19 | $18.95 | $19.66 | 207,108 | — | — |
| 1972-06-16 | $19.06 | $19.77 | 315,892 | — | — |
| 1972-06-15 | $19.00 | $19.71 | 554,380 | — | — |
| 1972-06-14 | $19.11 | $19.82 | 738,476 | — | — |
| 1972-06-13 | $18.77 | $19.47 | 508,356 | — | — |
| 1972-06-12 | $18.53 | $19.22 | 470,700 | — | — |
| 1972-06-09 | $18.69 | $19.39 | 389,112 | — | — |
| 1972-06-08 | $18.77 | $19.47 | 483,252 | — | — |
| 1972-06-07 | $18.89 | $19.60 | 453,964 | — | — |
| 1972-06-06 | $18.79 | $19.48 | 518,816 | — | — |
| 1972-06-05 | $18.86 | $19.56 | 374,468 | — | — |
| 1972-06-02 | $19.05 | $19.76 | 537,644 | — | — |
| 1972-06-01 | $19.07 | $19.78 | 499,988 | — | — |
| 1972-05-31 | $19.01 | $19.72 | 631,784 | — | — |
| 1972-05-30 | $18.91 | $19.61 | 529,276 | — | — |
| 1972-05-26 | $19.31 | $20.03 | 707,096 | — | — |
| 1972-05-25 | $19.31 | $20.03 | 692,452 | — | — |
| 1972-05-24 | $19.26 | $19.98 | 805,420 | — | — |
| 1972-05-23 | $19.22 | $19.93 | 859,812 | — | — |
| 1972-05-22 | $19.17 | $19.88 | 1,150,600 | — | — |
| 1972-05-19 | $18.94 | $19.65 | 589,944 | — | — |
| 1972-05-18 | $18.86 | $19.56 | 872,364 | — | — |
| 1972-05-17 | $18.62 | $19.31 | 604,588 | — | — |
| 1972-05-16 | $18.34 | $19.03 | 403,756 | — | — |
| 1972-05-15 | $18.48 | $19.16 | 485,344 | — | — |
| 1972-05-12 | $18.26 | $18.94 | 543,920 | — | — |
| 1972-05-11 | $18.33 | $19.01 | 615,048 | — | — |
| 1972-05-10 | $18.34 | $19.03 | 420,492 | — | — |
| 1972-05-09 | $18.13 | $18.80 | 1,043,908 | — | — |
| 1972-05-08 | $18.46 | $19.15 | 497,896 | — | — |
| 1972-05-05 | $18.58 | $19.27 | 569,024 | — | — |
| 1972-05-04 | $18.38 | $19.06 | 533,460 | — | — |
| 1972-05-03 | $18.12 | $18.72 | 518,816 | — | — |
| 1972-05-02 | $18.16 | $18.77 | 514,632 | — | — |
| 1972-05-01 | $18.28 | $18.90 | 332,628 | — | — |
| 1972-04-28 | $18.45 | $19.07 | 364,008 | — | — |
| 1972-04-27 | $18.21 | $18.82 | 351,456 | — | — |
| 1972-04-26 | $18.16 | $18.77 | 681,992 | — | — |
| 1972-04-25 | $18.24 | $18.85 | 414,216 | — | — |
| 1972-04-24 | $18.40 | $19.02 | 368,192 | — | — |
| 1972-04-21 | $18.40 | $19.02 | 824,248 | — | — |
| 1972-04-20 | $18.53 | $19.16 | 604,588 | — | — |
| 1972-04-19 | $18.69 | $19.32 | 537,644 | — | — |
| 1972-04-18 | $18.92 | $19.55 | 661,072 | — | — |
| 1972-04-17 | $18.88 | $19.51 | 577,392 | — | — |
| 1972-04-14 | $18.88 | $19.51 | 338,904 | — | — |
| 1972-04-13 | $18.85 | $19.48 | 445,596 | — | — |
| 1972-04-12 | $19.00 | $19.64 | 1,504,148 | — | — |
| 1972-04-11 | $18.67 | $19.29 | 387,020 | — | — |
| 1972-04-10 | $18.67 | $19.29 | 569,024 | — | — |
| 1972-04-07 | $18.61 | $19.23 | 382,836 | — | — |
| 1972-04-06 | $18.69 | $19.32 | 552,288 | — | — |
| 1972-04-05 | $18.74 | $19.37 | 887,008 | — | — |
| 1972-04-04 | $18.59 | $19.22 | 692,452 | — | — |
| 1972-04-03 | $18.43 | $19.04 | 679,900 | — | — |
| 1972-03-30 | $18.27 | $18.88 | 364,008 | — | — |
| 1972-03-29 | $18.16 | $18.77 | 483,252 | — | — |
| 1972-03-28 | $18.40 | $19.01 | 702,912 | — | — |
| 1972-03-27 | $18.40 | $19.02 | 828,432 | — | — |
| 1972-03-24 | $18.30 | $18.91 | 612,956 | — | — |
| 1972-03-23 | $18.27 | $18.88 | 604,588 | — | — |
| 1972-03-22 | $18.06 | $18.66 | 765,672 | — | — |
| 1972-03-21 | $18.00 | $18.60 | 763,580 | — | — |
| 1972-03-20 | $18.02 | $18.62 | 621,324 | — | — |
| 1972-03-17 | $18.02 | $18.62 | 604,588 | — | — |
| 1972-03-16 | $17.83 | $18.43 | 780,316 | — | — |
| 1972-03-15 | $17.83 | $18.43 | 466,516 | — | — |
| 1972-03-14 | $17.76 | $18.35 | 548,104 | — | — |
| 1972-03-13 | $17.84 | $18.44 | 493,712 | — | — |
| 1972-03-10 | $18.08 | $18.69 | 435,136 | — | — |
| 1972-03-09 | $18.31 | $18.92 | 602,496 | — | — |
| 1972-03-08 | $18.26 | $18.87 | 554,380 | — | — |
| 1972-03-07 | $18.34 | $18.96 | 698,728 | — | — |
| 1972-03-06 | $18.16 | $18.77 | 711,280 | — | — |
| 1972-03-03 | $18.04 | $18.65 | 468,608 | — | — |
| 1972-03-02 | $17.99 | $18.59 | 1,564,816 | — | — |
| 1972-03-01 | $17.81 | $18.40 | 512,540 | — | — |
| 1972-02-29 | $17.61 | $18.20 | 610,864 | — | — |
| 1972-02-28 | $17.54 | $18.13 | 389,112 | — | — |
| 1972-02-25 | $17.81 | $18.40 | 539,736 | — | — |
| 1972-02-24 | $17.44 | $18.02 | 520,908 | — | — |
| 1972-02-23 | $17.64 | $18.23 | 376,560 | — | — |
| 1972-02-22 | $17.61 | $18.20 | 527,184 | — | — |
| 1972-02-18 | $17.63 | $18.22 | 401,664 | — | — |
| 1972-02-17 | $17.58 | $18.17 | 562,748 | — | — |
| 1972-02-16 | $17.66 | $18.25 | 418,400 | — | — |
| 1972-02-15 | $17.67 | $18.27 | 338,904 | — | — |
| 1972-02-14 | $17.64 | $18.23 | 610,864 | — | — |
| 1972-02-11 | $17.87 | $18.46 | 424,676 | — | — |
| 1972-02-10 | $17.78 | $18.38 | 460,240 | — | — |
| 1972-02-09 | $17.87 | $18.46 | 725,924 | — | — |
| 1972-02-08 | $17.79 | $18.39 | 384,928 | — | — |
| 1972-02-07 | $17.61 | $18.20 | 493,712 | — | — |
| 1972-02-04 | $17.67 | $18.27 | 460,240 | — | — |
| 1972-02-03 | $17.84 | $18.44 | 989,516 | — | — |
| 1972-02-02 | $17.85 | $18.39 | 801,236 | — | — |
| 1972-02-01 | $17.64 | $18.16 | 424,676 | — | — |
| 1972-01-31 | $17.59 | $18.11 | 577,392 | — | — |
| 1972-01-28 | $17.60 | $18.13 | 1,269,844 | — | — |
| 1972-01-27 | $17.60 | $18.13 | 499,988 | — | — |
| 1972-01-26 | $17.63 | $18.15 | 889,100 | — | — |
| 1972-01-25 | $17.50 | $18.02 | 1,426,744 | — | — |
| 1972-01-24 | $17.23 | $17.75 | 786,592 | — | — |
| 1972-01-21 | $17.60 | $18.13 | 2,468,560 | — | — |
| 1972-01-20 | $17.38 | $17.89 | 2,340,948 | — | — |
| 1972-01-19 | $16.89 | $17.39 | 640,152 | — | — |
| 1972-01-18 | $16.71 | $17.20 | 709,188 | — | — |
| 1972-01-17 | $16.71 | $17.20 | 972,780 | — | — |
| 1972-01-14 | $16.73 | $17.23 | 1,474,860 | — | — |
| 1972-01-13 | $16.30 | $16.79 | 939,308 | — | — |
| 1972-01-12 | $16.36 | $16.85 | 991,608 | — | — |
| 1972-01-11 | $16.30 | $16.79 | 569,024 | — | — |
| 1972-01-10 | $16.16 | $16.64 | 483,252 | — | — |
| 1972-01-07 | $16.19 | $16.67 | 566,932 | — | — |
| 1972-01-06 | $16.30 | $16.79 | 604,588 | — | — |
| 1972-01-05 | $16.30 | $16.79 | 514,632 | — | — |
| 1972-01-04 | $16.25 | $16.74 | 579,484 | — | — |
| 1972-01-03 | $15.92 | $16.39 | 569,024 | — | — |