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 | $9.78 | $11.12 | 129,351 | — | — |
| 1972-12-27 | $9.54 | $10.86 | 266,411 | — | — |
| 1972-12-26 | $9.54 | $10.86 | 22,272 | — | — |
| 1972-12-22 | $9.48 | $10.79 | 54,824 | — | — |
| 1972-12-21 | $9.46 | $10.76 | 74,955 | — | — |
| 1972-12-20 | $9.51 | $10.83 | 212,015 | — | — |
| 1972-12-19 | $9.57 | $10.89 | 158,476 | — | — |
| 1972-12-18 | $9.66 | $10.99 | 164,901 | — | — |
| 1972-12-15 | $9.57 | $10.89 | 57,394 | — | — |
| 1972-12-14 | $9.46 | $10.76 | 104,080 | — | — |
| 1972-12-13 | $9.46 | $10.76 | 101,510 | — | — |
| 1972-12-12 | $9.66 | $10.99 | 37,692 | — | — |
| 1972-12-11 | $9.78 | $11.12 | 316,095 | — | — |
| 1972-12-08 | $9.69 | $11.02 | 98,512 | — | — |
| 1972-12-07 | $9.40 | $10.69 | 89,518 | — | — |
| 1972-12-06 | $9.37 | $10.66 | 74,527 | — | — |
| 1972-12-05 | $9.31 | $10.59 | 113,503 | — | — |
| 1972-12-04 | $9.51 | $10.83 | 98,084 | — | — |
| 1972-12-01 | $9.54 | $10.86 | 95,514 | — | — |
| 1972-11-30 | $9.63 | $10.96 | 60,821 | — | — |
| 1972-11-29 | $9.81 | $11.16 | 259,130 | — | — |
| 1972-11-28 | $9.81 | $11.16 | 293,395 | — | — |
| 1972-11-27 | $9.66 | $10.99 | 179,892 | — | — |
| 1972-11-24 | $9.78 | $11.12 | 151,195 | — | — |
| 1972-11-22 | $9.54 | $10.86 | 283,115 | — | — |
| 1972-11-21 | $9.34 | $10.63 | 115,216 | — | — |
| 1972-11-20 | $9.28 | $10.56 | 59,964 | — | — |
| 1972-11-17 | $9.25 | $10.53 | 87,376 | — | — |
| 1972-11-16 | $9.31 | $10.49 | 77,096 | — | — |
| 1972-11-15 | $9.31 | $10.49 | 364,923 | — | — |
| 1972-11-14 | $9.34 | $10.53 | 301,961 | — | — |
| 1972-11-13 | $9.25 | $10.43 | 135,775 | — | — |
| 1972-11-10 | $9.02 | $10.16 | 248,422 | — | — |
| 1972-11-09 | $8.84 | $9.97 | 36,835 | — | — |
| 1972-11-08 | $8.81 | $9.93 | 86,519 | — | — |
| 1972-11-06 | $8.84 | $9.97 | 56,966 | — | — |
| 1972-11-03 | $8.87 | $10.00 | 114,360 | — | — |
| 1972-11-02 | $8.87 | $10.00 | 170,040 | — | — |
| 1972-11-01 | $8.76 | $9.87 | 188,886 | — | — |
| 1972-10-31 | $8.46 | $9.54 | 355,929 | — | — |
| 1972-10-30 | $8.43 | $9.51 | 114,788 | — | — |
| 1972-10-27 | $8.49 | $9.57 | 184,603 | — | — |
| 1972-10-26 | $8.67 | $9.77 | 147,340 | — | — |
| 1972-10-25 | $8.52 | $9.61 | 98,084 | — | — |
| 1972-10-24 | $8.58 | $9.67 | 139,202 | — | — |
| 1972-10-23 | $8.46 | $9.54 | 68,530 | — | — |
| 1972-10-20 | $8.35 | $9.41 | 88,661 | — | — |
| 1972-10-19 | $8.17 | $9.21 | 244,567 | — | — |
| 1972-10-18 | $8.17 | $9.21 | 156,334 | — | — |
| 1972-10-17 | $8.08 | $9.11 | 169,612 | — | — |
| 1972-10-16 | $8.11 | $9.14 | 60,392 | — | — |
| 1972-10-13 | $8.05 | $9.08 | 32,124 | — | — |
| 1972-10-12 | $8.08 | $9.11 | 39,833 | — | — |
| 1972-10-11 | $8.17 | $9.21 | 206,019 | — | — |
| 1972-10-10 | $8.23 | $9.28 | 173,467 | — | — |
| 1972-10-09 | $8.11 | $9.14 | 98,084 | — | — |
| 1972-10-06 | $7.94 | $8.95 | 95,086 | — | — |
| 1972-10-05 | $7.97 | $8.98 | 45,830 | — | — |
| 1972-10-04 | $7.97 | $8.98 | 42,831 | — | — |
| 1972-10-03 | $8.00 | $9.01 | 93,801 | — | — |
| 1972-10-02 | $8.05 | $9.08 | 51,398 | — | — |
| 1972-09-29 | $8.03 | $9.05 | 101,082 | — | — |
| 1972-09-28 | $8.14 | $9.18 | 117,786 | — | — |
| 1972-09-27 | $8.17 | $9.21 | 351,217 | — | — |
| 1972-09-26 | $8.14 | $9.18 | 77,953 | — | — |
| 1972-09-25 | $8.11 | $9.14 | 1,937,691 | — | — |
| 1972-09-22 | $8.17 | $9.21 | 169,184 | — | — |
| 1972-09-21 | $8.23 | $9.28 | 98,084 | — | — |
| 1972-09-20 | $8.17 | $9.21 | 67,674 | — | — |
| 1972-09-19 | $8.17 | $9.21 | 657,033 | — | — |
| 1972-09-18 | $8.26 | $9.31 | 66,389 | — | — |
| 1972-09-15 | $8.20 | $9.24 | 56,966 | — | — |
| 1972-09-14 | $8.26 | $9.31 | 60,821 | — | — |
| 1972-09-13 | $8.23 | $9.28 | 31,695 | — | — |
| 1972-09-12 | $8.20 | $9.24 | 77,096 | — | — |
| 1972-09-11 | $8.29 | $9.34 | 38,120 | — | — |
| 1972-09-08 | $8.29 | $9.34 | 41,546 | — | — |
| 1972-09-07 | $8.26 | $9.31 | 40,690 | — | — |
| 1972-09-06 | $8.17 | $9.21 | 40,261 | — | — |
| 1972-09-05 | $8.38 | $9.44 | 32,124 | — | — |
| 1972-09-01 | $8.49 | $9.57 | 74,098 | — | — |
| 1972-08-31 | $8.52 | $9.61 | 32,552 | — | — |
| 1972-08-30 | $8.52 | $9.61 | 114,788 | — | — |
| 1972-08-29 | $8.61 | $9.70 | 75,383 | — | — |
| 1972-08-28 | $8.81 | $9.93 | 51,826 | — | — |
| 1972-08-25 | $8.81 | $9.93 | 48,399 | — | — |
| 1972-08-24 | $8.76 | $9.87 | 239,856 | — | — |
| 1972-08-23 | $8.61 | $9.70 | 43,688 | — | — |
| 1972-08-22 | $8.76 | $9.87 | 132,349 | — | — |
| 1972-08-21 | $8.70 | $9.80 | 63,390 | — | — |
| 1972-08-18 | $8.70 | $9.80 | 41,975 | — | — |
| 1972-08-17 | $8.55 | $9.64 | 32,124 | — | — |
| 1972-08-16 | $8.43 | $9.51 | 92,944 | — | — |
| 1972-08-15 | $8.58 | $9.67 | 103,224 | — | — |
| 1972-08-14 | $8.81 | $9.93 | 203,877 | — | — |
| 1972-08-11 | $8.78 | $9.80 | 112,218 | — | — |
| 1972-08-10 | $8.76 | $9.77 | 158,904 | — | — |
| 1972-08-09 | $8.81 | $9.84 | 55,252 | — | — |
| 1972-08-08 | $8.70 | $9.71 | 100,654 | — | — |
| 1972-08-07 | $8.70 | $9.71 | 41,546 | — | — |
| 1972-08-04 | $8.81 | $9.84 | 43,688 | — | — |
| 1972-08-03 | $8.93 | $9.97 | 151,623 | — | — |
| 1972-08-02 | $8.78 | $9.80 | 68,958 | — | — |
| 1972-08-01 | $8.67 | $9.67 | 71,957 | — | — |
| 1972-07-31 | $8.49 | $9.48 | 33,408 | — | — |
| 1972-07-28 | $8.38 | $9.35 | 17,989 | — | — |
| 1972-07-27 | $8.35 | $9.31 | 23,986 | — | — |
| 1972-07-26 | $8.35 | $9.31 | 48,399 | — | — |
| 1972-07-25 | $8.29 | $9.25 | 85,234 | — | — |
| 1972-07-24 | $8.23 | $9.18 | 178,178 | — | — |
| 1972-07-21 | $8.03 | $8.96 | 56,537 | — | — |
| 1972-07-20 | $7.94 | $8.86 | 125,924 | — | — |
| 1972-07-19 | $8.05 | $8.99 | 87,376 | — | — |
| 1972-07-18 | $7.94 | $8.86 | 52,683 | — | — |
| 1972-07-17 | $7.97 | $8.89 | 71,100 | — | — |
| 1972-07-14 | $8.11 | $9.05 | 59,107 | — | — |
| 1972-07-13 | $8.17 | $9.12 | 84,806 | — | — |
| 1972-07-12 | $8.20 | $9.15 | 33,837 | — | — |
| 1972-07-11 | $8.20 | $9.15 | 118,215 | — | — |
| 1972-07-10 | $8.26 | $9.22 | 127,637 | — | — |
| 1972-07-07 | $8.52 | $9.51 | 80,951 | — | — |
| 1972-07-06 | $8.55 | $9.54 | 83,093 | — | — |
| 1972-07-05 | $8.61 | $9.61 | 23,557 | — | — |
| 1972-07-03 | $8.67 | $9.67 | 26,555 | — | — |
| 1972-06-30 | $8.70 | $9.71 | 56,109 | — | — |
| 1972-06-29 | $8.41 | $9.38 | 137,917 | — | — |
| 1972-06-28 | $8.46 | $9.44 | 46,686 | — | — |
| 1972-06-27 | $8.61 | $9.61 | 50,541 | — | — |
| 1972-06-26 | $8.64 | $9.64 | 35,550 | — | — |
| 1972-06-23 | $8.81 | $9.84 | 95,086 | — | — |
| 1972-06-22 | $9.16 | $10.23 | 77,096 | — | — |
| 1972-06-21 | $9.22 | $10.29 | 99,797 | — | — |
| 1972-06-20 | $9.13 | $10.19 | 113,931 | — | — |
| 1972-06-19 | $8.87 | $9.90 | 31,267 | — | — |
| 1972-06-16 | $8.84 | $9.87 | 35,978 | — | — |
| 1972-06-15 | $8.90 | $9.93 | 101,939 | — | — |
| 1972-06-14 | $8.81 | $9.84 | 56,537 | — | — |
| 1972-06-13 | $8.64 | $9.64 | 43,688 | — | — |
| 1972-06-12 | $8.58 | $9.57 | 35,122 | — | — |
| 1972-06-09 | $8.70 | $9.71 | 73,242 | — | — |
| 1972-06-08 | $8.87 | $9.90 | 55,681 | — | — |
| 1972-06-07 | $8.78 | $9.80 | 104,937 | — | — |
| 1972-06-06 | $8.78 | $9.80 | 117,786 | — | — |
| 1972-06-05 | $8.93 | $9.97 | 83,521 | — | — |
| 1972-06-02 | $9.05 | $10.10 | 66,817 | — | — |
| 1972-06-01 | $9.05 | $10.10 | 226,150 | — | — |
| 1972-05-31 | $9.13 | $10.19 | 82,236 | — | — |
| 1972-05-30 | $9.28 | $10.36 | 199,594 | — | — |
| 1972-05-26 | $9.34 | $10.42 | 161,046 | — | — |
| 1972-05-25 | $9.22 | $10.29 | 71,100 | — | — |
| 1972-05-24 | $9.22 | $10.29 | 53,539 | — | — |
| 1972-05-23 | $9.19 | $10.26 | 168,756 | — | — |
| 1972-05-22 | $9.19 | $10.26 | 57,394 | — | — |
| 1972-05-19 | $9.16 | $10.23 | 113,931 | — | — |
| 1972-05-18 | $9.13 | $10.19 | 66,389 | — | — |
| 1972-05-17 | $9.13 | $10.19 | 140,915 | — | — |
| 1972-05-16 | $9.11 | $10.16 | 115,645 | — | — |
| 1972-05-15 | $9.11 | $10.16 | 67,245 | — | — |
| 1972-05-12 | $9.08 | $10.03 | 106,650 | — | — |
| 1972-05-11 | $8.67 | $9.58 | 56,109 | — | — |
| 1972-05-10 | $8.52 | $9.42 | 98,940 | — | — |
| 1972-05-09 | $8.32 | $9.19 | 114,788 | — | — |
| 1972-05-08 | $8.49 | $9.39 | 67,674 | — | — |
| 1972-05-05 | $8.58 | $9.48 | 95,086 | — | — |
| 1972-05-04 | $8.52 | $9.42 | 107,935 | — | — |
| 1972-05-03 | $8.67 | $9.58 | 181,605 | — | — |
| 1972-05-02 | $8.84 | $9.77 | 199,166 | — | — |
| 1972-05-01 | $9.05 | $10.00 | 60,821 | — | — |
| 1972-04-28 | $9.05 | $10.00 | 94,657 | — | — |
| 1972-04-27 | $9.08 | $10.03 | 68,530 | — | — |
| 1972-04-26 | $8.99 | $9.93 | 84,806 | — | — |
| 1972-04-25 | $9.05 | $10.00 | 206,019 | — | — |
| 1972-04-24 | $9.11 | $10.06 | 96,371 | — | — |
| 1972-04-21 | $9.13 | $10.10 | 107,935 | — | — |
| 1972-04-20 | $9.02 | $9.97 | 68,958 | — | — |
| 1972-04-19 | $8.99 | $9.93 | 140,059 | — | — |
| 1972-04-18 | $9.08 | $10.03 | 121,213 | — | — |
| 1972-04-17 | $9.08 | $10.03 | 64,247 | — | — |
| 1972-04-14 | $9.05 | $10.00 | 210,302 | — | — |
| 1972-04-13 | $8.99 | $9.93 | 98,940 | — | — |
| 1972-04-12 | $8.96 | $9.90 | 268,553 | — | — |
| 1972-04-11 | $8.76 | $9.68 | 130,207 | — | — |
| 1972-04-10 | $8.84 | $9.77 | 274,977 | — | — |
| 1972-04-07 | $8.96 | $9.90 | 147,768 | — | — |
| 1972-04-06 | $8.96 | $9.90 | 161,474 | — | — |
| 1972-04-05 | $8.93 | $9.87 | 328,088 | — | — |
| 1972-04-04 | $8.78 | $9.71 | 194,026 | — | — |
| 1972-04-03 | $8.70 | $9.61 | 107,935 | — | — |
| 1972-03-30 | $8.55 | $9.45 | 140,487 | — | — |
| 1972-03-29 | $8.61 | $9.51 | 81,380 | — | — |
| 1972-03-28 | $8.49 | $9.39 | 230,861 | — | — |
| 1972-03-27 | $8.41 | $9.29 | 104,080 | — | — |
| 1972-03-24 | $8.41 | $9.29 | 91,659 | — | — |
| 1972-03-23 | $8.38 | $9.26 | 188,030 | — | — |
| 1972-03-22 | $8.29 | $9.16 | 143,913 | — | — |
| 1972-03-21 | $8.11 | $8.97 | 62,534 | — | — |
| 1972-03-20 | $8.17 | $9.03 | 60,392 | — | — |
| 1972-03-17 | $8.26 | $9.13 | 88,233 | — | — |
| 1972-03-16 | $8.23 | $9.10 | 181,177 | — | — |
| 1972-03-15 | $8.35 | $9.22 | 267,696 | — | — |
| 1972-03-14 | $8.23 | $9.10 | 168,327 | — | — |
| 1972-03-13 | $8.17 | $9.03 | 85,234 | — | — |
| 1972-03-10 | $8.17 | $9.03 | 128,066 | — | — |
| 1972-03-09 | $8.14 | $9.00 | 180,320 | — | — |
| 1972-03-08 | $8.11 | $8.97 | 66,389 | — | — |
| 1972-03-07 | $8.17 | $9.03 | 153,765 | — | — |
| 1972-03-06 | $8.26 | $9.13 | 199,594 | — | — |
| 1972-03-03 | $8.23 | $9.10 | 101,510 | — | — |
| 1972-03-02 | $8.20 | $9.06 | 524,684 | — | — |
| 1972-03-01 | $8.20 | $9.06 | 110,077 | — | — |
| 1972-02-29 | $8.08 | $8.93 | 487,421 | — | — |
| 1972-02-28 | $8.03 | $8.87 | 170,897 | — | — |
| 1972-02-25 | $8.05 | $8.90 | 79,666 | — | — |
| 1972-02-24 | $8.03 | $8.87 | 114,360 | — | — |
| 1972-02-23 | $8.00 | $8.84 | 128,494 | — | — |
| 1972-02-22 | $7.97 | $8.81 | 439,878 | — | — |
| 1972-02-18 | $7.85 | $8.68 | 576,510 | — | — |
| 1972-02-17 | $8.00 | $8.84 | 59,536 | — | — |
| 1972-02-16 | $8.03 | $8.87 | 128,066 | — | — |
| 1972-02-15 | $7.97 | $8.81 | 78,810 | — | — |
| 1972-02-14 | $8.05 | $8.90 | 95,514 | — | — |
| 1972-02-11 | $8.05 | $8.81 | 324,662 | — | — |
| 1972-02-10 | $8.20 | $8.96 | 287,827 | — | — |
| 1972-02-09 | $8.26 | $9.03 | 47,543 | — | — |
| 1972-02-08 | $8.17 | $8.93 | 115,645 | — | — |
| 1972-02-07 | $8.14 | $8.90 | 108,792 | — | — |
| 1972-02-04 | $8.05 | $8.81 | 69,387 | — | — |
| 1972-02-03 | $8.14 | $8.90 | 182,033 | — | — |
| 1972-02-02 | $8.08 | $8.84 | 98,940 | — | — |
| 1972-02-01 | $8.00 | $8.74 | 64,675 | — | — |
| 1972-01-31 | $7.97 | $8.71 | 84,806 | — | — |
| 1972-01-28 | $8.08 | $8.84 | 137,917 | — | — |
| 1972-01-27 | $8.14 | $8.90 | 93,801 | — | — |
| 1972-01-26 | $8.05 | $8.81 | 518,259 | — | — |
| 1972-01-25 | $8.26 | $9.03 | 78,381 | — | — |
| 1972-01-24 | $8.35 | $9.12 | 56,537 | — | — |
| 1972-01-21 | $8.41 | $9.19 | 95,942 | — | — |
| 1972-01-20 | $8.46 | $9.25 | 80,523 | — | — |
| 1972-01-19 | $8.61 | $9.41 | 176,465 | — | — |
| 1972-01-18 | $8.67 | $9.48 | 191,456 | — | — |
| 1972-01-17 | $8.29 | $9.06 | 93,372 | — | — |
| 1972-01-14 | $8.11 | $8.87 | 104,937 | — | — |
| 1972-01-13 | $8.14 | $8.90 | 67,245 | — | — |
| 1972-01-12 | $8.17 | $8.93 | 244,567 | — | — |
| 1972-01-11 | $8.14 | $8.90 | 57,822 | — | — |
| 1972-01-10 | $8.08 | $8.84 | 22,701 | — | — |
| 1972-01-07 | $8.14 | $8.90 | 90,802 | — | — |
| 1972-01-06 | $8.17 | $8.93 | 98,940 | — | — |
| 1972-01-05 | $8.14 | $8.90 | 176,894 | — | — |
| 1972-01-04 | $8.11 | $8.87 | 47,971 | — | — |
| 1972-01-03 | $8.17 | $8.93 | 39,833 | — | — |