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 | $14.74 | $15.62 | 590,781 | — | — |
| 1973-12-28 | $14.89 | $15.78 | 508,774 | — | — |
| 1973-12-27 | $15.24 | $16.14 | 734,710 | — | — |
| 1973-12-26 | $14.85 | $15.73 | 716,301 | — | — |
| 1973-12-24 | $14.19 | $15.03 | 508,774 | — | — |
| 1973-12-21 | $14.37 | $15.22 | 697,891 | — | — |
| 1973-12-20 | $14.52 | $15.38 | 768,182 | — | — |
| 1973-12-19 | $14.98 | $15.87 | 793,286 | — | — |
| 1973-12-18 | $14.91 | $15.79 | 746,426 | — | — |
| 1973-12-17 | $14.34 | $15.19 | 751,446 | — | — |
| 1973-12-14 | $14.70 | $15.57 | 1,697,030 | — | — |
| 1973-12-13 | $15.06 | $15.95 | 500,406 | — | — |
| 1973-12-12 | $14.98 | $15.86 | 912,112 | — | — |
| 1973-12-11 | $15.03 | $15.92 | 1,064,410 | — | — |
| 1973-12-10 | $15.71 | $16.65 | 977,382 | — | — |
| 1973-12-07 | $15.83 | $16.77 | 892,029 | — | — |
| 1973-12-06 | $15.58 | $16.50 | 776,550 | — | — |
| 1973-12-05 | $15.13 | $16.03 | 910,438 | — | — |
| 1973-12-04 | $15.25 | $16.16 | 940,563 | — | — |
| 1973-12-03 | $15.45 | $16.36 | 1,051,021 | — | — |
| 1973-11-30 | $15.83 | $16.77 | 545,594 | — | — |
| 1973-11-29 | $15.89 | $16.84 | 734,710 | — | — |
| 1973-11-28 | $16.09 | $17.04 | 696,218 | — | — |
| 1973-11-27 | $15.74 | $16.68 | 825,085 | — | — |
| 1973-11-26 | $15.89 | $16.84 | 820,064 | — | — |
| 1973-11-23 | $16.28 | $17.25 | 446,851 | — | — |
| 1973-11-21 | $16.54 | $17.52 | 887,008 | — | — |
| 1973-11-20 | $16.25 | $17.22 | 1,059,389 | — | — |
| 1973-11-19 | $16.49 | $17.47 | 699,565 | — | — |
| 1973-11-16 | $17.00 | $18.01 | 871,946 | — | — |
| 1973-11-15 | $16.73 | $17.72 | 1,133,027 | — | — |
| 1973-11-14 | $17.15 | $18.17 | 861,904 | — | — |
| 1973-11-13 | $17.31 | $18.34 | 1,047,674 | — | — |
| 1973-11-12 | $16.98 | $17.99 | 743,078 | — | — |
| 1973-11-09 | $16.63 | $17.62 | 565,677 | — | — |
| 1973-11-08 | $16.86 | $17.86 | 969,014 | — | — |
| 1973-11-07 | $16.54 | $17.45 | 408,358 | — | — |
| 1973-11-06 | $16.49 | $17.40 | 555,635 | — | — |
| 1973-11-05 | $16.54 | $17.45 | 674,461 | — | — |
| 1973-11-02 | $16.75 | $17.67 | 610,864 | — | — |
| 1973-11-01 | $16.81 | $17.73 | 515,469 | — | — |
| 1973-10-31 | $16.75 | $17.67 | 773,203 | — | — |
| 1973-10-30 | $16.64 | $17.56 | 858,557 | — | — |
| 1973-10-29 | $17.03 | $17.97 | 664,419 | — | — |
| 1973-10-26 | $17.06 | $18.00 | 1,019,222 | — | — |
| 1973-10-25 | $17.27 | $18.22 | 861,904 | — | — |
| 1973-10-24 | $17.18 | $18.12 | 411,706 | — | — |
| 1973-10-23 | $17.09 | $18.03 | 746,426 | — | — |
| 1973-10-22 | $16.73 | $17.65 | 697,891 | — | — |
| 1973-10-19 | $17.42 | $18.38 | 763,162 | — | — |
| 1973-10-18 | $17.18 | $18.12 | 1,051,021 | — | — |
| 1973-10-17 | $16.92 | $17.86 | 846,842 | — | — |
| 1973-10-16 | $16.84 | $17.77 | 679,482 | — | — |
| 1973-10-15 | $16.69 | $17.60 | 662,746 | — | — |
| 1973-10-12 | $16.85 | $17.78 | 870,272 | — | — |
| 1973-10-11 | $16.79 | $17.71 | 1,385,741 | — | — |
| 1973-10-10 | $16.37 | $17.27 | 2,455,171 | — | — |
| 1973-10-09 | $15.64 | $16.50 | 0 | — | — |
| 1973-10-08 | $15.64 | $16.50 | 833,453 | — | — |
| 1973-10-05 | $15.51 | $16.36 | 1,173,194 | — | — |
| 1973-10-04 | $15.03 | $15.85 | 1,792,426 | — | — |
| 1973-10-03 | $14.85 | $15.66 | 2,466,886 | — | — |
| 1973-10-02 | $15.27 | $16.11 | 794,960 | — | — |
| 1973-10-01 | $15.40 | $16.25 | 659,398 | — | — |
| 1973-09-28 | $15.42 | $16.26 | 682,829 | — | — |
| 1973-09-27 | $15.54 | $16.39 | 860,230 | — | — |
| 1973-09-26 | $15.57 | $16.42 | 1,081,146 | — | — |
| 1973-09-25 | $15.51 | $16.36 | 1,307,082 | — | — |
| 1973-09-24 | $15.03 | $15.85 | 1,688,662 | — | — |
| 1973-09-21 | $15.54 | $16.39 | 1,658,538 | — | — |
| 1973-09-20 | $16.06 | $16.94 | 1,616,698 | — | — |
| 1973-09-19 | $16.18 | $17.07 | 2,276,096 | — | — |
| 1973-09-18 | $15.51 | $16.36 | 4,860,134 | — | — |
| 1973-09-17 | $16.25 | $17.15 | 2,761,440 | — | — |
| 1973-09-14 | $17.81 | $18.79 | 533,878 | — | — |
| 1973-09-13 | $17.46 | $18.42 | 532,205 | — | — |
| 1973-09-12 | $17.36 | $18.31 | 781,571 | — | — |
| 1973-09-11 | $17.09 | $18.03 | 1,194,950 | — | — |
| 1973-09-10 | $17.52 | $18.49 | 584,086 | — | — |
| 1973-09-07 | $17.69 | $18.67 | 617,558 | — | — |
| 1973-09-06 | $17.82 | $18.80 | 525,510 | — | — |
| 1973-09-05 | $17.79 | $18.77 | 674,461 | — | — |
| 1973-09-04 | $17.74 | $18.71 | 714,627 | — | — |
| 1973-08-31 | $17.99 | $18.97 | 436,810 | — | — |
| 1973-08-30 | $18.12 | $19.12 | 468,608 | — | — |
| 1973-08-29 | $18.18 | $19.18 | 466,934 | — | — |
| 1973-08-28 | $18.16 | $19.16 | 763,162 | — | — |
| 1973-08-27 | $18.19 | $19.19 | 476,976 | — | — |
| 1973-08-24 | $17.82 | $18.80 | 564,003 | — | — |
| 1973-08-23 | $17.88 | $18.86 | 458,566 | — | — |
| 1973-08-22 | $17.79 | $18.77 | 478,650 | — | — |
| 1973-08-21 | $17.79 | $18.77 | 682,829 | — | — |
| 1973-08-20 | $17.91 | $18.90 | 341,414 | — | — |
| 1973-08-17 | $17.96 | $18.94 | 349,782 | — | — |
| 1973-08-16 | $17.96 | $18.94 | 388,275 | — | — |
| 1973-08-15 | $18.07 | $19.07 | 754,794 | — | — |
| 1973-08-14 | $17.91 | $18.90 | 801,654 | — | — |
| 1973-08-13 | $18.02 | $19.01 | 369,866 | — | — |
| 1973-08-10 | $18.00 | $18.99 | 558,982 | — | — |
| 1973-08-09 | $18.13 | $19.13 | 625,926 | — | — |
| 1973-08-08 | $18.16 | $19.16 | 622,579 | — | — |
| 1973-08-07 | $18.40 | $19.34 | 560,656 | — | — |
| 1973-08-06 | $18.58 | $19.53 | 523,837 | — | — |
| 1973-08-03 | $18.61 | $19.56 | 237,651 | — | — |
| 1973-08-02 | $18.70 | $19.66 | 533,878 | — | — |
| 1973-08-01 | $18.61 | $19.56 | 599,149 | — | — |
| 1973-07-31 | $18.79 | $19.75 | 699,565 | — | — |
| 1973-07-30 | $19.17 | $20.15 | 458,566 | — | — |
| 1973-07-27 | $19.00 | $19.97 | 600,822 | — | — |
| 1973-07-26 | $19.05 | $20.02 | 671,114 | — | — |
| 1973-07-25 | $19.06 | $20.04 | 1,367,331 | — | — |
| 1973-07-24 | $18.63 | $19.58 | 701,238 | — | — |
| 1973-07-23 | $18.69 | $19.64 | 507,101 | — | — |
| 1973-07-20 | $18.82 | $19.78 | 515,469 | — | — |
| 1973-07-19 | $18.82 | $19.78 | 843,494 | — | — |
| 1973-07-18 | $18.78 | $19.74 | 843,494 | — | — |
| 1973-07-17 | $18.52 | $19.47 | 657,725 | — | — |
| 1973-07-16 | $19.06 | $20.04 | 741,405 | — | — |
| 1973-07-13 | $18.52 | $19.47 | 328,026 | — | — |
| 1973-07-12 | $18.75 | $19.71 | 731,363 | — | — |
| 1973-07-11 | $19.12 | $20.10 | 1,035,958 | — | — |
| 1973-07-10 | $18.76 | $19.72 | 1,171,520 | — | — |
| 1973-07-09 | $18.25 | $19.19 | 711,280 | — | — |
| 1973-07-06 | $17.94 | $18.86 | 492,038 | — | — |
| 1973-07-05 | $17.93 | $18.84 | 615,885 | — | — |
| 1973-07-03 | $17.84 | $18.75 | 1,765,648 | — | — |
| 1973-07-02 | $18.24 | $19.17 | 579,066 | — | — |
| 1973-06-29 | $18.94 | $19.91 | 381,581 | — | — |
| 1973-06-28 | $19.11 | $20.08 | 604,170 | — | — |
| 1973-06-27 | $18.72 | $19.67 | 466,934 | — | — |
| 1973-06-26 | $18.69 | $19.64 | 1,134,701 | — | — |
| 1973-06-25 | $18.45 | $19.39 | 620,906 | — | — |
| 1973-06-22 | $18.93 | $19.89 | 646,010 | — | — |
| 1973-06-21 | $18.85 | $19.82 | 441,830 | — | — |
| 1973-06-20 | $19.21 | $20.19 | 527,184 | — | — |
| 1973-06-19 | $19.00 | $19.97 | 761,488 | — | — |
| 1973-06-18 | $18.76 | $19.72 | 430,115 | — | — |
| 1973-06-15 | $19.02 | $19.99 | 610,864 | — | — |
| 1973-06-14 | $19.18 | $20.16 | 759,814 | — | — |
| 1973-06-13 | $19.69 | $20.70 | 948,931 | — | — |
| 1973-06-12 | $19.67 | $20.68 | 798,307 | — | — |
| 1973-06-11 | $19.30 | $20.29 | 540,573 | — | — |
| 1973-06-08 | $19.37 | $20.37 | 590,781 | — | — |
| 1973-06-07 | $19.24 | $20.22 | 679,482 | — | — |
| 1973-06-06 | $18.82 | $19.78 | 667,766 | — | — |
| 1973-06-05 | $18.94 | $19.91 | 744,752 | — | — |
| 1973-06-04 | $18.51 | $19.45 | 692,870 | — | — |
| 1973-06-01 | $18.52 | $19.47 | 728,016 | — | — |
| 1973-05-31 | $18.81 | $19.77 | 789,939 | — | — |
| 1973-05-30 | $19.06 | $20.04 | 651,030 | — | — |
| 1973-05-29 | $19.33 | $20.32 | 510,448 | — | — |
| 1973-05-25 | $19.50 | $20.50 | 1,317,960 | — | — |
| 1973-05-24 | $19.14 | $20.12 | 1,343,064 | — | — |
| 1973-05-23 | $18.63 | $19.58 | 997,884 | — | — |
| 1973-05-22 | $18.64 | $19.60 | 1,150,600 | — | — |
| 1973-05-21 | $18.49 | $19.43 | 1,510,424 | — | — |
| 1973-05-18 | $18.59 | $19.55 | 1,485,320 | — | — |
| 1973-05-17 | $18.98 | $19.95 | 476,976 | — | — |
| 1973-05-16 | $19.12 | $20.10 | 872,364 | — | — |
| 1973-05-15 | $19.12 | $20.10 | 1,382,812 | — | — |
| 1973-05-14 | $18.94 | $19.90 | 1,464,400 | — | — |
| 1973-05-11 | $19.39 | $20.38 | 705,004 | — | — |
| 1973-05-10 | $19.62 | $20.63 | 569,024 | — | — |
| 1973-05-09 | $19.79 | $20.80 | 665,256 | — | — |
| 1973-05-08 | $20.17 | $21.20 | 468,608 | — | — |
| 1973-05-07 | $19.93 | $20.95 | 531,368 | — | — |
| 1973-05-04 | $20.16 | $21.19 | 602,496 | — | — |
| 1973-05-03 | $20.27 | $21.23 | 953,952 | — | — |
| 1973-05-02 | $19.86 | $20.80 | 759,396 | — | — |
| 1973-05-01 | $19.86 | $20.80 | 759,396 | — | — |
| 1973-04-30 | $19.50 | $20.43 | 1,131,772 | — | — |
| 1973-04-27 | $19.37 | $20.30 | 838,892 | — | — |
| 1973-04-26 | $19.59 | $20.52 | 991,608 | — | — |
| 1973-04-25 | $19.48 | $20.41 | 1,470,676 | — | — |
| 1973-04-24 | $19.85 | $20.80 | 956,044 | — | — |
| 1973-04-23 | $20.34 | $21.31 | 466,516 | — | — |
| 1973-04-19 | $20.51 | $21.48 | 654,796 | — | — |
| 1973-04-18 | $20.65 | $21.63 | 585,760 | — | — |
| 1973-04-17 | $20.32 | $21.28 | 435,136 | — | — |
| 1973-04-16 | $20.33 | $21.30 | 420,492 | — | — |
| 1973-04-13 | $20.54 | $21.52 | 359,824 | — | — |
| 1973-04-12 | $20.66 | $21.65 | 579,484 | — | — |
| 1973-04-11 | $20.57 | $21.55 | 763,580 | — | — |
| 1973-04-10 | $20.76 | $21.75 | 665,256 | — | — |
| 1973-04-09 | $20.53 | $21.51 | 485,344 | — | — |
| 1973-04-06 | $20.24 | $21.21 | 502,080 | — | — |
| 1973-04-05 | $20.21 | $21.18 | 790,776 | — | — |
| 1973-04-04 | $20.22 | $21.18 | 711,280 | — | — |
| 1973-04-03 | $20.28 | $21.25 | 939,308 | — | — |
| 1973-04-02 | $20.46 | $21.43 | 324,260 | — | — |
| 1973-03-30 | $20.63 | $21.61 | 596,220 | — | — |
| 1973-03-29 | $20.97 | $21.97 | 684,084 | — | — |
| 1973-03-28 | $20.77 | $21.76 | 508,356 | — | — |
| 1973-03-27 | $20.91 | $21.91 | 692,452 | — | — |
| 1973-03-26 | $20.67 | $21.66 | 723,832 | — | — |
| 1973-03-23 | $20.46 | $21.43 | 1,253,108 | — | — |
| 1973-03-22 | $20.34 | $21.31 | 1,094,116 | — | — |
| 1973-03-21 | $20.58 | $21.56 | 575,300 | — | — |
| 1973-03-20 | $20.92 | $21.92 | 606,680 | — | — |
| 1973-03-19 | $20.93 | $21.93 | 554,380 | — | — |
| 1973-03-16 | $21.20 | $22.21 | 646,428 | — | — |
| 1973-03-15 | $21.22 | $22.24 | 573,208 | — | — |
| 1973-03-14 | $21.45 | $22.47 | 612,956 | — | — |
| 1973-03-13 | $21.26 | $22.27 | 514,632 | — | — |
| 1973-03-12 | $21.15 | $22.16 | 397,480 | — | — |
| 1973-03-09 | $21.01 | $22.01 | 395,388 | — | — |
| 1973-03-08 | $21.06 | $22.06 | 571,116 | — | — |
| 1973-03-07 | $21.08 | $22.09 | 728,016 | — | — |
| 1973-03-06 | $20.90 | $21.90 | 893,284 | — | — |
| 1973-03-05 | $20.97 | $21.97 | 1,087,840 | — | — |
| 1973-03-02 | $21.13 | $22.14 | 1,010,436 | — | — |
| 1973-03-01 | $20.41 | $21.38 | 968,596 | — | — |
| 1973-02-28 | $20.63 | $21.61 | 1,196,624 | — | — |
| 1973-02-27 | $20.22 | $21.18 | 995,792 | — | — |
| 1973-02-26 | $20.60 | $21.58 | 1,096,208 | — | — |
| 1973-02-23 | $20.72 | $21.71 | 778,224 | — | — |
| 1973-02-22 | $21.22 | $22.24 | 658,980 | — | — |
| 1973-02-21 | $21.21 | $22.22 | 445,596 | — | — |
| 1973-02-20 | $21.37 | $22.39 | 558,564 | — | — |
| 1973-02-16 | $21.09 | $22.10 | 510,448 | — | — |
| 1973-02-15 | $21.10 | $22.11 | 832,616 | — | — |
| 1973-02-14 | $21.30 | $22.32 | 612,956 | — | — |
| 1973-02-13 | $21.56 | $22.59 | 1,322,144 | — | — |
| 1973-02-12 | $21.44 | $22.46 | 717,556 | — | — |
| 1973-02-09 | $21.32 | $22.34 | 820,064 | — | — |
| 1973-02-08 | $20.91 | $21.91 | 1,081,564 | — | — |
| 1973-02-07 | $20.96 | $21.96 | 776,132 | — | — |
| 1973-02-06 | $20.92 | $21.85 | 721,740 | — | — |
| 1973-02-05 | $20.55 | $21.47 | 366,100 | — | — |
| 1973-02-02 | $20.54 | $21.45 | 866,088 | — | — |
| 1973-02-01 | $20.51 | $21.42 | 728,016 | — | — |
| 1973-01-31 | $20.82 | $21.74 | 571,116 | — | — |
| 1973-01-30 | $20.98 | $21.91 | 930,940 | — | — |
| 1973-01-29 | $21.10 | $22.04 | 836,800 | — | — |
| 1973-01-26 | $20.92 | $21.85 | 1,156,876 | — | — |
| 1973-01-24 | $20.84 | $21.77 | 1,361,892 | — | — |
| 1973-01-23 | $21.24 | $22.18 | 1,146,416 | — | — |
| 1973-01-22 | $20.84 | $21.77 | 721,740 | — | — |
| 1973-01-19 | $20.98 | $21.91 | 1,251,016 | — | — |
| 1973-01-18 | $20.50 | $21.41 | 786,592 | — | — |
| 1973-01-17 | $20.27 | $21.17 | 437,228 | — | — |
| 1973-01-16 | $20.20 | $21.09 | 949,768 | — | — |
| 1973-01-15 | $20.23 | $21.13 | 1,437,204 | — | — |
| 1973-01-12 | $20.08 | $20.97 | 1,039,724 | — | — |
| 1973-01-11 | $19.85 | $20.73 | 1,108,760 | — | — |
| 1973-01-10 | $19.67 | $20.54 | 518,816 | — | — |
| 1973-01-09 | $19.96 | $20.84 | 707,096 | — | — |
| 1973-01-08 | $20.02 | $20.90 | 684,084 | — | — |
| 1973-01-05 | $20.02 | $20.90 | 1,259,384 | — | — |
| 1973-01-04 | $19.68 | $20.55 | 966,504 | — | — |
| 1973-01-03 | $19.56 | $20.43 | 1,140,140 | — | — |
| 1973-01-02 | $19.55 | $20.42 | 759,396 | — | — |