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 | $14.06 | $14.27 | 7,400 | — | — |
| 1973-12-28 | $13.88 | $14.08 | 11,600 | — | — |
| 1973-12-27 | $14.13 | $14.33 | 6,400 | — | — |
| 1973-12-26 | $13.75 | $13.95 | 6,600 | — | — |
| 1973-12-24 | $13.50 | $13.70 | 8,600 | — | — |
| 1973-12-21 | $13.13 | $13.32 | 7,000 | — | — |
| 1973-12-20 | $13.50 | $13.70 | 8,600 | — | — |
| 1973-12-19 | $13.50 | $13.70 | 8,200 | — | — |
| 1973-12-18 | $13.63 | $13.83 | 5,200 | — | — |
| 1973-12-17 | $13.50 | $13.70 | 7,000 | — | — |
| 1973-12-14 | $13.56 | $13.76 | 38,800 | — | — |
| 1973-12-13 | $13.81 | $14.02 | 5,400 | — | — |
| 1973-12-12 | $13.88 | $14.08 | 21,800 | — | — |
| 1973-12-11 | $13.75 | $13.95 | 2,600 | — | — |
| 1973-12-10 | $13.88 | $14.08 | 9,200 | — | — |
| 1973-12-07 | $13.88 | $14.08 | 10,400 | — | — |
| 1973-12-06 | $14.00 | $14.21 | 8,200 | — | — |
| 1973-12-05 | $13.75 | $13.95 | 2,800 | — | — |
| 1973-12-04 | $14.06 | $14.27 | 8,400 | — | — |
| 1973-12-03 | $14.13 | $14.33 | 7,400 | — | — |
| 1973-11-30 | $13.75 | $13.95 | 8,200 | — | — |
| 1973-11-29 | $13.44 | $13.64 | 5,000 | — | — |
| 1973-11-28 | $13.44 | $13.64 | 7,200 | — | — |
| 1973-11-27 | $13.38 | $13.57 | 8,600 | — | — |
| 1973-11-26 | $13.38 | $13.57 | 4,400 | — | — |
| 1973-11-23 | $13.50 | $13.70 | 5,200 | — | — |
| 1973-11-21 | $13.50 | $13.70 | 14,400 | — | — |
| 1973-11-20 | $13.19 | $13.38 | 6,600 | — | — |
| 1973-11-19 | $13.38 | $13.57 | 2,000 | — | — |
| 1973-11-16 | $13.31 | $13.51 | 5,800 | — | — |
| 1973-11-15 | $13.44 | $13.64 | 7,800 | — | — |
| 1973-11-14 | $13.06 | $13.26 | 23,400 | — | — |
| 1973-11-13 | $13.00 | $13.19 | 13,400 | — | — |
| 1973-11-12 | $13.38 | $13.57 | 3,200 | — | — |
| 1973-11-09 | $13.38 | $13.57 | 17,400 | — | — |
| 1973-11-08 | $13.63 | $13.83 | 9,800 | — | — |
| 1973-11-07 | $13.50 | $13.70 | 15,600 | — | — |
| 1973-11-06 | $13.44 | $13.64 | 4,200 | — | — |
| 1973-11-05 | $13.25 | $13.45 | 13,600 | — | — |
| 1973-11-02 | $13.50 | $13.70 | 6,400 | — | — |
| 1973-11-01 | $13.56 | $13.76 | 3,200 | — | — |
| 1973-10-31 | $13.44 | $13.64 | 10,200 | — | — |
| 1973-10-30 | $13.69 | $13.89 | 3,600 | — | — |
| 1973-10-29 | $13.75 | $13.95 | 6,400 | — | — |
| 1973-10-26 | $13.63 | $13.83 | 8,000 | — | — |
| 1973-10-25 | $13.38 | $13.57 | 9,400 | — | — |
| 1973-10-24 | $13.44 | $13.64 | 12,000 | — | — |
| 1973-10-23 | $13.63 | $13.83 | 7,600 | — | — |
| 1973-10-22 | $13.50 | $13.70 | 22,400 | — | — |
| 1973-10-19 | $13.63 | $13.83 | 5,400 | — | — |
| 1973-10-18 | $13.75 | $13.95 | 7,200 | — | — |
| 1973-10-17 | $14.13 | $14.33 | 5,400 | — | — |
| 1973-10-16 | $14.13 | $14.33 | 10,600 | — | — |
| 1973-10-15 | $14.31 | $14.52 | 9,000 | — | — |
| 1973-10-12 | $14.44 | $14.65 | 5,800 | — | — |
| 1973-10-11 | $14.50 | $14.71 | 4,200 | — | — |
| 1973-10-10 | $14.44 | $14.65 | 3,200 | — | — |
| 1973-10-09 | $14.50 | $14.71 | 7,000 | — | — |
| 1973-10-08 | $14.56 | $14.78 | 7,400 | — | — |
| 1973-10-05 | $14.63 | $14.84 | 5,600 | — | — |
| 1973-10-04 | $14.75 | $14.97 | 6,200 | — | — |
| 1973-10-03 | $15.19 | $15.41 | 9,000 | — | — |
| 1973-10-02 | $14.63 | $14.84 | 4,400 | — | — |
| 1973-10-01 | $14.63 | $14.84 | 4,600 | — | — |
| 1973-09-28 | $14.94 | $15.16 | 6,400 | — | — |
| 1973-09-27 | $15.31 | $15.54 | 24,200 | — | — |
| 1973-09-26 | $14.06 | $14.27 | 12,800 | — | — |
| 1973-09-25 | $13.81 | $14.02 | 11,200 | — | — |
| 1973-09-24 | $13.63 | $13.83 | 10,400 | — | — |
| 1973-09-21 | $13.69 | $13.89 | 11,800 | — | — |
| 1973-09-20 | $13.81 | $14.02 | 8,200 | — | — |
| 1973-09-19 | $13.88 | $14.08 | 6,800 | — | — |
| 1973-09-18 | $13.63 | $13.83 | 8,600 | — | — |
| 1973-09-17 | $13.56 | $13.76 | 3,200 | — | — |
| 1973-09-14 | $13.69 | $13.89 | 3,400 | — | — |
| 1973-09-13 | $13.75 | $13.95 | 2,000 | — | — |
| 1973-09-12 | $13.94 | $14.14 | 4,600 | — | — |
| 1973-09-11 | $13.88 | $14.08 | 2,800 | — | — |
| 1973-09-10 | $14.19 | $14.40 | 10,200 | — | — |
| 1973-09-07 | $14.06 | $14.27 | 4,000 | — | — |
| 1973-09-06 | $14.13 | $14.33 | 11,000 | — | — |
| 1973-09-05 | $13.88 | $14.08 | 3,600 | — | — |
| 1973-09-04 | $13.88 | $14.08 | 3,200 | — | — |
| 1973-08-31 | $13.88 | $14.08 | 5,600 | — | — |
| 1973-08-30 | $13.81 | $14.02 | 5,600 | — | — |
| 1973-08-29 | $13.50 | $13.70 | 4,400 | — | — |
| 1973-08-28 | $13.38 | $13.57 | 6,400 | — | — |
| 1973-08-27 | $13.06 | $13.26 | 11,200 | — | — |
| 1973-08-24 | $13.38 | $13.57 | 2,200 | — | — |
| 1973-08-23 | $13.31 | $13.51 | 9,800 | — | — |
| 1973-08-22 | $13.44 | $13.64 | 5,000 | — | — |
| 1973-08-21 | $13.38 | $13.57 | 10,800 | — | — |
| 1973-08-20 | $13.25 | $13.45 | 4,200 | — | — |
| 1973-08-17 | $13.25 | $13.45 | 18,200 | — | — |
| 1973-08-16 | $13.13 | $13.32 | 8,000 | — | — |
| 1973-08-15 | $13.13 | $13.32 | 9,200 | — | — |
| 1973-08-14 | $13.00 | $13.19 | 10,800 | — | — |
| 1973-08-13 | $13.06 | $13.26 | 20,000 | — | — |
| 1973-08-10 | $13.06 | $13.26 | 9,400 | — | — |
| 1973-08-09 | $13.25 | $13.45 | 11,800 | — | — |
| 1973-08-08 | $13.38 | $13.57 | 6,800 | — | — |
| 1973-08-07 | $13.31 | $13.51 | 3,400 | — | — |
| 1973-08-06 | $13.44 | $13.64 | 7,400 | — | — |
| 1973-08-03 | $13.25 | $13.45 | 7,600 | — | — |
| 1973-08-02 | $13.25 | $13.45 | 10,000 | — | — |
| 1973-08-01 | $13.19 | $13.38 | 22,600 | — | — |
| 1973-07-31 | $13.63 | $13.83 | 10,000 | — | — |
| 1973-07-30 | $14.00 | $14.21 | 9,200 | — | — |
| 1973-07-27 | $13.88 | $14.08 | 13,800 | — | — |
| 1973-07-26 | $14.06 | $14.27 | 19,200 | — | — |
| 1973-07-25 | $14.31 | $14.52 | 70,400 | — | — |
| 1973-07-24 | $14.69 | $14.90 | 5,000 | — | — |
| 1973-07-23 | $14.81 | $15.03 | 8,000 | — | — |
| 1973-07-20 | $14.63 | $14.84 | 4,600 | — | — |
| 1973-07-19 | $14.50 | $14.71 | 9,600 | — | — |
| 1973-07-18 | $14.88 | $15.09 | 14,400 | — | — |
| 1973-07-17 | $14.63 | $14.84 | 5,400 | — | — |
| 1973-07-16 | $14.50 | $14.71 | 4,000 | — | — |
| 1973-07-13 | $14.31 | $14.52 | 10,800 | — | — |
| 1973-07-12 | $14.63 | $14.84 | 9,400 | — | — |
| 1973-07-11 | $14.38 | $14.59 | 3,400 | — | — |
| 1973-07-10 | $14.31 | $14.52 | 4,800 | — | — |
| 1973-07-09 | $14.38 | $14.59 | 4,800 | — | — |
| 1973-07-06 | $14.31 | $14.52 | 3,400 | — | — |
| 1973-07-05 | $14.19 | $14.40 | 7,000 | — | — |
| 1973-07-03 | $14.38 | $14.59 | 6,400 | — | — |
| 1973-07-02 | $14.25 | $14.46 | 2,600 | — | — |
| 1973-06-29 | $14.25 | $14.46 | 8,600 | — | — |
| 1973-06-28 | $14.38 | $14.59 | 5,800 | — | — |
| 1973-06-27 | $14.38 | $14.59 | 3,600 | — | — |
| 1973-06-26 | $14.25 | $14.46 | 5,000 | — | — |
| 1973-06-25 | $14.31 | $14.52 | 5,600 | — | — |
| 1973-06-22 | $14.56 | $14.78 | 2,400 | — | — |
| 1973-06-21 | $14.63 | $14.84 | 1,400 | — | — |
| 1973-06-20 | $14.63 | $14.84 | 3,000 | — | — |
| 1973-06-19 | $14.69 | $14.90 | 4,800 | — | — |
| 1973-06-18 | $14.69 | $14.90 | 2,200 | — | — |
| 1973-06-15 | $14.94 | $15.16 | 4,800 | — | — |
| 1973-06-14 | $14.75 | $14.97 | 4,200 | — | — |
| 1973-06-13 | $14.50 | $14.71 | 5,400 | — | — |
| 1973-06-12 | $14.31 | $14.52 | 5,400 | — | — |
| 1973-06-11 | $14.38 | $14.59 | 7,400 | — | — |
| 1973-06-08 | $14.38 | $14.59 | 4,400 | — | — |
| 1973-06-07 | $14.31 | $14.52 | 3,400 | — | — |
| 1973-06-06 | $14.38 | $14.59 | 41,400 | — | — |
| 1973-06-05 | $14.44 | $14.65 | 7,800 | — | — |
| 1973-06-04 | $14.31 | $14.52 | 6,600 | — | — |
| 1973-06-01 | $14.44 | $14.65 | 2,200 | — | — |
| 1973-05-31 | $14.31 | $14.52 | 75,200 | — | — |
| 1973-05-30 | $14.56 | $14.78 | 5,800 | — | — |
| 1973-05-29 | $14.50 | $14.71 | 4,800 | — | — |
| 1973-05-25 | $14.63 | $14.84 | 5,200 | — | — |
| 1973-05-24 | $14.50 | $14.71 | 12,800 | — | — |
| 1973-05-23 | $14.56 | $14.78 | 3,800 | — | — |
| 1973-05-22 | $14.75 | $14.97 | 3,800 | — | — |
| 1973-05-21 | $14.56 | $14.78 | 6,200 | — | — |
| 1973-05-18 | $14.94 | $15.16 | 4,400 | — | — |
| 1973-05-17 | $15.00 | $15.22 | 17,600 | — | — |
| 1973-05-16 | $15.00 | $15.22 | 1,800 | — | — |
| 1973-05-15 | $14.94 | $15.16 | 5,400 | — | — |
| 1973-05-14 | $14.69 | $14.90 | 7,400 | — | — |
| 1973-05-11 | $15.00 | $15.22 | 5,400 | — | — |
| 1973-05-10 | $14.88 | $15.09 | 8,000 | — | — |
| 1973-05-09 | $15.00 | $15.22 | 8,200 | — | — |
| 1973-05-08 | $14.88 | $15.09 | 5,400 | — | — |
| 1973-05-07 | $14.94 | $15.16 | 6,600 | — | — |
| 1973-05-04 | $14.75 | $14.97 | 5,800 | — | — |
| 1973-05-03 | $14.56 | $14.78 | 18,200 | — | — |
| 1973-05-02 | $14.56 | $14.78 | 25,800 | — | — |
| 1973-05-01 | $14.56 | $14.78 | 11,600 | — | — |
| 1973-04-30 | $14.38 | $14.59 | 6,400 | — | — |
| 1973-04-27 | $14.50 | $14.71 | 11,400 | — | — |
| 1973-04-26 | $14.63 | $14.84 | 19,000 | — | — |
| 1973-04-25 | $14.81 | $15.03 | 2,200 | — | — |
| 1973-04-24 | $14.88 | $15.09 | 4,800 | — | — |
| 1973-04-23 | $15.19 | $15.41 | 7,400 | — | — |
| 1973-04-19 | $15.13 | $15.35 | 5,200 | — | — |
| 1973-04-18 | $15.00 | $15.22 | 7,600 | — | — |
| 1973-04-17 | $15.13 | $15.12 | 10,000 | — | — |
| 1973-04-16 | $15.00 | $15.00 | 9,600 | — | — |
| 1973-04-13 | $14.75 | $14.75 | 10,600 | — | — |
| 1973-04-12 | $14.81 | $14.81 | 12,000 | — | — |
| 1973-04-11 | $14.75 | $14.75 | 16,000 | — | — |
| 1973-04-10 | $14.88 | $14.88 | 10,600 | — | — |
| 1973-04-09 | $15.00 | $15.00 | 6,000 | — | — |
| 1973-04-06 | $14.81 | $14.81 | 5,200 | — | — |
| 1973-04-05 | $14.75 | $14.75 | 6,000 | — | — |
| 1973-04-04 | $14.88 | $14.88 | 6,000 | — | — |
| 1973-04-03 | $14.94 | $14.94 | 4,600 | — | — |
| 1973-04-02 | $14.94 | $14.94 | 3,400 | — | — |
| 1973-03-30 | $14.94 | $14.94 | 9,000 | — | — |
| 1973-03-29 | $15.06 | $15.06 | 7,400 | — | — |
| 1973-03-28 | $14.94 | $14.94 | 56,200 | — | — |
| 1973-03-27 | $15.13 | $15.12 | 4,400 | — | — |
| 1973-03-26 | $15.00 | $15.00 | 4,200 | — | — |
| 1973-03-23 | $15.00 | $15.00 | 5,400 | — | — |
| 1973-03-22 | $14.94 | $14.94 | 5,400 | — | — |
| 1973-03-21 | $15.06 | $15.06 | 4,200 | — | — |
| 1973-03-20 | $15.00 | $15.00 | 6,600 | — | — |
| 1973-03-19 | $15.00 | $15.00 | 9,800 | — | — |
| 1973-03-16 | $14.94 | $14.94 | 8,000 | — | — |
| 1973-03-15 | $15.00 | $15.00 | 4,000 | — | — |
| 1973-03-14 | $14.88 | $14.88 | 13,400 | — | — |
| 1973-03-13 | $15.06 | $15.06 | 6,600 | — | — |
| 1973-03-12 | $15.13 | $15.12 | 11,000 | — | — |
| 1973-03-09 | $15.31 | $15.31 | 9,400 | — | — |
| 1973-03-08 | $15.00 | $15.00 | 7,200 | — | — |
| 1973-03-07 | $14.94 | $14.94 | 22,200 | — | — |
| 1973-03-06 | $14.94 | $14.94 | 27,600 | — | — |
| 1973-03-05 | $15.00 | $15.00 | 32,200 | — | — |
| 1973-03-02 | $15.19 | $15.19 | 6,600 | — | — |
| 1973-03-01 | $15.19 | $15.19 | 4,800 | — | — |
| 1973-02-28 | $15.25 | $15.25 | 4,200 | — | — |
| 1973-02-27 | $15.25 | $15.25 | 14,000 | — | — |
| 1973-02-26 | $15.25 | $15.25 | 11,000 | — | — |
| 1973-02-23 | $15.25 | $15.25 | 129,000 | — | — |
| 1973-02-22 | $15.13 | $15.12 | 22,200 | — | — |
| 1973-02-21 | $15.19 | $15.19 | 27,800 | — | — |