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 | $12.14 | $14.33 | 171,754 | — | — |
| 1973-12-28 | $12.26 | $14.47 | 206,447 | — | — |
| 1973-12-27 | $12.37 | $14.61 | 510,550 | — | — |
| 1973-12-26 | $11.76 | $13.88 | 184,175 | — | — |
| 1973-12-24 | $11.32 | $13.37 | 26,984 | — | — |
| 1973-12-21 | $11.41 | $13.47 | 84,806 | — | — |
| 1973-12-20 | $11.64 | $13.75 | 107,078 | — | — |
| 1973-12-19 | $11.50 | $13.57 | 317,380 | — | — |
| 1973-12-18 | $11.62 | $13.71 | 195,739 | — | — |
| 1973-12-17 | $11.21 | $13.23 | 75,812 | — | — |
| 1973-12-14 | $11.32 | $13.37 | 187,173 | — | — |
| 1973-12-13 | $11.15 | $13.16 | 118,643 | — | — |
| 1973-12-12 | $11.09 | $13.09 | 229,576 | — | — |
| 1973-12-11 | $11.44 | $13.51 | 174,324 | — | — |
| 1973-12-10 | $11.59 | $13.68 | 114,360 | — | — |
| 1973-12-07 | $11.18 | $13.20 | 170,897 | — | — |
| 1973-12-06 | $11.18 | $13.20 | 138,345 | — | — |
| 1973-12-05 | $10.36 | $12.23 | 91,659 | — | — |
| 1973-12-04 | $10.30 | $12.16 | 135,347 | — | — |
| 1973-12-03 | $10.10 | $11.92 | 291,253 | — | — |
| 1973-11-30 | $10.33 | $12.20 | 136,204 | — | — |
| 1973-11-29 | $10.48 | $12.37 | 150,766 | — | — |
| 1973-11-28 | $10.54 | $12.44 | 113,931 | — | — |
| 1973-11-27 | $10.45 | $12.33 | 139,202 | — | — |
| 1973-11-26 | $10.56 | $12.47 | 96,799 | — | — |
| 1973-11-23 | $10.94 | $12.92 | 61,677 | — | — |
| 1973-11-21 | $11.09 | $13.09 | 213,728 | — | — |
| 1973-11-20 | $10.56 | $12.47 | 265,983 | — | — |
| 1973-11-19 | $10.74 | $12.68 | 86,948 | — | — |
| 1973-11-16 | $11.03 | $13.02 | 322,092 | — | — |
| 1973-11-15 | $10.80 | $12.64 | 311,384 | — | — |
| 1973-11-14 | $10.62 | $12.44 | 599,639 | — | — |
| 1973-11-13 | $10.65 | $12.47 | 278,404 | — | — |
| 1973-11-12 | $11.03 | $12.92 | 147,340 | — | — |
| 1973-11-09 | $11.38 | $13.33 | 194,883 | — | — |
| 1973-11-08 | $11.64 | $13.64 | 123,783 | — | — |
| 1973-11-07 | $11.70 | $13.70 | 218,440 | — | — |
| 1973-11-06 | $11.64 | $13.64 | 214,157 | — | — |
| 1973-11-05 | $11.50 | $13.46 | 227,863 | — | — |
| 1973-11-02 | $11.62 | $13.60 | 364,923 | — | — |
| 1973-11-01 | $11.29 | $13.23 | 395,333 | — | — |
| 1973-10-31 | $11.97 | $14.01 | 277,547 | — | — |
| 1973-10-30 | $12.11 | $14.18 | 222,295 | — | — |
| 1973-10-29 | $12.52 | $14.66 | 244,567 | — | — |
| 1973-10-26 | $12.43 | $14.56 | 359,355 | — | — |
| 1973-10-25 | $12.08 | $14.15 | 210,302 | — | — |
| 1973-10-24 | $12.23 | $14.32 | 398,332 | — | — |
| 1973-10-23 | $12.08 | $14.15 | 336,654 | — | — |
| 1973-10-22 | $11.79 | $13.81 | 247,994 | — | — |
| 1973-10-19 | $12.08 | $14.15 | 180,320 | — | — |
| 1973-10-18 | $12.05 | $14.11 | 247,137 | — | — |
| 1973-10-17 | $12.14 | $14.22 | 288,683 | — | — |
| 1973-10-16 | $12.49 | $14.63 | 287,827 | — | — |
| 1973-10-15 | $12.64 | $14.80 | 210,730 | — | — |
| 1973-10-12 | $12.96 | $15.17 | 515,261 | — | — |
| 1973-10-11 | $12.90 | $15.10 | 375,203 | — | — |
| 1973-10-10 | $12.43 | $14.56 | 434,310 | — | — |
| 1973-10-09 | $12.55 | $14.69 | 534,535 | — | — |
| 1973-10-08 | $12.08 | $14.15 | 193,598 | — | — |
| 1973-10-05 | $11.70 | $13.70 | 241,569 | — | — |
| 1973-10-04 | $11.62 | $13.60 | 285,685 | — | — |
| 1973-10-03 | $11.73 | $13.74 | 612,060 | — | — |
| 1973-10-02 | $11.44 | $13.40 | 205,591 | — | — |
| 1973-10-01 | $11.21 | $13.12 | 196,168 | — | — |
| 1973-09-28 | $10.97 | $12.85 | 382,484 | — | — |
| 1973-09-27 | $11.09 | $12.99 | 296,393 | — | — |
| 1973-09-26 | $10.94 | $12.81 | 110,933 | — | — |
| 1973-09-25 | $10.91 | $12.78 | 530,681 | — | — |
| 1973-09-24 | $11.00 | $12.88 | 210,302 | — | — |
| 1973-09-21 | $10.83 | $12.68 | 191,456 | — | — |
| 1973-09-20 | $10.77 | $12.61 | 396,618 | — | — |
| 1973-09-19 | $10.71 | $12.54 | 475,428 | — | — |
| 1973-09-18 | $10.33 | $12.10 | 158,048 | — | — |
| 1973-09-17 | $10.30 | $12.06 | 132,777 | — | — |
| 1973-09-14 | $10.39 | $12.17 | 171,754 | — | — |
| 1973-09-13 | $10.39 | $12.17 | 271,551 | — | — |
| 1973-09-12 | $10.13 | $11.86 | 255,703 | — | — |
| 1973-09-11 | $10.27 | $12.03 | 286,113 | — | — |
| 1973-09-10 | $10.42 | $12.20 | 168,756 | — | — |
| 1973-09-07 | $10.54 | $12.34 | 249,279 | — | — |
| 1973-09-06 | $10.74 | $12.58 | 428,314 | — | — |
| 1973-09-05 | $10.62 | $12.44 | 624,053 | — | — |
| 1973-09-04 | $10.51 | $12.30 | 236,429 | — | — |
| 1973-08-31 | $10.39 | $12.17 | 379,058 | — | — |
| 1973-08-30 | $10.36 | $12.13 | 581,222 | — | — |
| 1973-08-29 | $10.21 | $11.96 | 553,809 | — | — |
| 1973-08-28 | $10.04 | $11.76 | 579,508 | — | — |
| 1973-08-27 | $9.89 | $11.58 | 409,039 | — | — |
| 1973-08-24 | $9.72 | $11.38 | 369,206 | — | — |
| 1973-08-23 | $9.46 | $11.07 | 103,224 | — | — |
| 1973-08-22 | $9.37 | $10.97 | 47,971 | — | — |
| 1973-08-21 | $9.43 | $11.04 | 70,672 | — | — |
| 1973-08-20 | $9.46 | $11.07 | 115,645 | — | — |
| 1973-08-17 | $9.57 | $11.11 | 132,777 | — | — |
| 1973-08-16 | $9.60 | $11.14 | 321,235 | — | — |
| 1973-08-15 | $9.40 | $10.90 | 98,512 | — | — |
| 1973-08-14 | $9.25 | $10.73 | 61,249 | — | — |
| 1973-08-13 | $9.40 | $10.90 | 117,358 | — | — |
| 1973-08-10 | $9.28 | $10.77 | 151,195 | — | — |
| 1973-08-09 | $9.46 | $10.97 | 159,761 | — | — |
| 1973-08-08 | $8.99 | $10.43 | 725,992 | — | — |
| 1973-08-07 | $8.90 | $10.33 | 158,476 | — | — |
| 1973-08-06 | $8.76 | $10.16 | 322,520 | — | — |
| 1973-08-03 | $8.55 | $9.92 | 203,877 | — | — |
| 1973-08-02 | $8.52 | $9.89 | 372,633 | — | — |
| 1973-08-01 | $8.78 | $10.19 | 269,838 | — | — |
| 1973-07-31 | $8.87 | $10.29 | 38,977 | — | — |
| 1973-07-30 | $8.93 | $10.36 | 127,637 | — | — |
| 1973-07-27 | $8.96 | $10.40 | 102,367 | — | — |
| 1973-07-26 | $8.96 | $10.40 | 168,327 | — | — |
| 1973-07-25 | $8.87 | $10.29 | 568,800 | — | — |
| 1973-07-24 | $8.78 | $10.19 | 305,388 | — | — |
| 1973-07-23 | $8.52 | $9.89 | 70,672 | — | — |
| 1973-07-20 | $8.43 | $9.79 | 154,621 | — | — |
| 1973-07-19 | $8.29 | $9.62 | 373,918 | — | — |
| 1973-07-18 | $8.17 | $9.48 | 127,209 | — | — |
| 1973-07-17 | $8.11 | $9.41 | 292,110 | — | — |
| 1973-07-16 | $8.14 | $9.45 | 119,071 | — | — |
| 1973-07-13 | $8.11 | $9.41 | 337,511 | — | — |
| 1973-07-12 | $8.14 | $9.45 | 227,006 | — | — |
| 1973-07-11 | $8.17 | $9.48 | 179,035 | — | — |
| 1973-07-10 | $8.03 | $9.31 | 113,931 | — | — |
| 1973-07-09 | $7.88 | $9.14 | 107,078 | — | — |
| 1973-07-06 | $7.76 | $9.01 | 28,697 | — | — |
| 1973-07-05 | $7.82 | $9.07 | 77,525 | — | — |
| 1973-07-03 | $7.76 | $9.01 | 213,728 | — | — |
| 1973-07-02 | $7.82 | $9.07 | 563,661 | — | — |
| 1973-06-29 | $8.00 | $9.28 | 71,528 | — | — |
| 1973-06-28 | $8.08 | $9.38 | 116,930 | — | — |
| 1973-06-27 | $8.11 | $9.41 | 313,526 | — | — |
| 1973-06-26 | $8.11 | $9.41 | 257,416 | — | — |
| 1973-06-25 | $8.11 | $9.41 | 52,683 | — | — |
| 1973-06-22 | $8.14 | $9.45 | 115,645 | — | — |
| 1973-06-21 | $8.00 | $9.28 | 108,363 | — | — |
| 1973-06-20 | $8.05 | $9.35 | 59,536 | — | — |
| 1973-06-19 | $7.97 | $9.24 | 56,109 | — | — |
| 1973-06-18 | $7.94 | $9.21 | 90,374 | — | — |
| 1973-06-15 | $7.97 | $9.24 | 64,247 | — | — |
| 1973-06-14 | $8.00 | $9.28 | 56,966 | — | — |
| 1973-06-13 | $8.20 | $9.51 | 178,607 | — | — |
| 1973-06-12 | $8.49 | $9.85 | 53,968 | — | — |
| 1973-06-11 | $8.38 | $9.72 | 23,557 | — | — |
| 1973-06-08 | $8.46 | $9.82 | 379,058 | — | — |
| 1973-06-07 | $8.14 | $9.45 | 58,679 | — | — |
| 1973-06-06 | $8.03 | $9.31 | 92,087 | — | — |
| 1973-06-05 | $8.05 | $9.35 | 67,674 | — | — |
| 1973-06-04 | $7.94 | $9.21 | 26,127 | — | — |
| 1973-06-01 | $8.11 | $9.41 | 89,518 | — | — |
| 1973-05-31 | $8.11 | $9.41 | 113,931 | — | — |
| 1973-05-30 | $8.41 | $9.75 | 68,102 | — | — |
| 1973-05-29 | $8.61 | $9.99 | 67,674 | — | — |
| 1973-05-25 | $8.64 | $10.02 | 71,528 | — | — |
| 1973-05-24 | $8.67 | $10.06 | 48,828 | — | — |
| 1973-05-23 | $8.64 | $10.02 | 418,891 | — | — |
| 1973-05-22 | $8.76 | $10.16 | 248,422 | — | — |
| 1973-05-21 | $8.67 | $10.06 | 161,046 | — | — |
| 1973-05-18 | $8.81 | $10.23 | 206,875 | — | — |
| 1973-05-17 | $8.87 | $10.29 | 229,148 | — | — |
| 1973-05-16 | $8.78 | $10.19 | 39,833 | — | — |
| 1973-05-15 | $8.78 | $10.19 | 159,333 | — | — |
| 1973-05-14 | $8.76 | $10.16 | 101,510 | — | — |
| 1973-05-11 | $8.96 | $10.29 | 91,231 | — | — |
| 1973-05-10 | $8.93 | $10.26 | 101,939 | — | — |
| 1973-05-09 | $8.87 | $10.19 | 141,772 | — | — |
| 1973-05-08 | $8.78 | $10.09 | 101,510 | — | — |
| 1973-05-07 | $8.35 | $9.59 | 79,238 | — | — |
| 1973-05-04 | $8.52 | $9.79 | 265,983 | — | — |
| 1973-05-03 | $8.20 | $9.42 | 286,970 | — | — |
| 1973-05-02 | $8.05 | $9.25 | 85,663 | — | — |
| 1973-05-01 | $8.17 | $9.39 | 136,204 | — | — |
| 1973-04-30 | $8.14 | $9.35 | 60,392 | — | — |
| 1973-04-27 | $8.11 | $9.32 | 153,336 | — | — |
| 1973-04-26 | $8.38 | $9.62 | 111,790 | — | — |
| 1973-04-25 | $8.35 | $9.59 | 85,234 | — | — |
| 1973-04-24 | $8.64 | $9.92 | 244,139 | — | — |
| 1973-04-23 | $8.73 | $10.03 | 161,474 | — | — |
| 1973-04-19 | $8.78 | $10.09 | 716,140 | — | — |
| 1973-04-18 | $8.84 | $10.16 | 52,683 | — | — |
| 1973-04-17 | $8.87 | $10.19 | 108,792 | — | — |
| 1973-04-16 | $8.96 | $10.29 | 195,739 | — | — |
| 1973-04-13 | $8.93 | $10.26 | 156,763 | — | — |
| 1973-04-12 | $8.90 | $10.23 | 241,997 | — | — |
| 1973-04-11 | $8.90 | $10.23 | 152,480 | — | — |
| 1973-04-10 | $8.87 | $10.19 | 174,324 | — | — |
| 1973-04-09 | $8.87 | $10.19 | 118,215 | — | — |
| 1973-04-06 | $8.67 | $9.96 | 96,799 | — | — |
| 1973-04-05 | $8.46 | $9.72 | 52,254 | — | — |
| 1973-04-04 | $8.49 | $9.76 | 160,618 | — | — |
| 1973-04-03 | $8.67 | $9.96 | 113,075 | — | — |
| 1973-04-02 | $8.70 | $9.99 | 41,546 | — | — |
| 1973-03-30 | $8.81 | $10.13 | 57,394 | — | — |
| 1973-03-29 | $8.93 | $10.26 | 53,539 | — | — |
| 1973-03-28 | $8.64 | $9.92 | 66,389 | — | — |
| 1973-03-27 | $8.52 | $9.79 | 157,619 | — | — |
| 1973-03-26 | $8.35 | $9.59 | 113,931 | — | — |
| 1973-03-23 | $8.11 | $9.32 | 146,055 | — | — |
| 1973-03-22 | $8.23 | $9.46 | 80,523 | — | — |
| 1973-03-21 | $8.11 | $9.32 | 41,975 | — | — |
| 1973-03-20 | $8.17 | $9.39 | 73,670 | — | — |
| 1973-03-19 | $8.14 | $9.35 | 86,948 | — | — |
| 1973-03-16 | $8.35 | $9.59 | 100,654 | — | — |
| 1973-03-15 | $8.58 | $9.86 | 42,831 | — | — |
| 1973-03-14 | $8.67 | $9.96 | 52,683 | — | — |
| 1973-03-13 | $8.61 | $9.89 | 151,195 | — | — |
| 1973-03-12 | $8.49 | $9.76 | 47,971 | — | — |
| 1973-03-09 | $8.64 | $9.92 | 31,267 | — | — |
| 1973-03-08 | $8.61 | $9.89 | 50,969 | — | — |
| 1973-03-07 | $8.70 | $9.99 | 145,198 | — | — |
| 1973-03-06 | $8.67 | $9.96 | 58,679 | — | — |
| 1973-03-05 | $8.76 | $10.06 | 70,672 | — | — |
| 1973-03-02 | $8.78 | $10.09 | 93,372 | — | — |
| 1973-03-01 | $8.61 | $9.89 | 101,082 | — | — |
| 1973-02-28 | $8.93 | $10.26 | 58,251 | — | — |
| 1973-02-27 | $8.93 | $10.26 | 67,245 | — | — |
| 1973-02-26 | $8.87 | $10.19 | 85,234 | — | — |
| 1973-02-23 | $8.93 | $10.26 | 108,792 | — | — |
| 1973-02-22 | $8.99 | $10.33 | 98,084 | — | — |
| 1973-02-21 | $8.99 | $10.33 | 83,949 | — | — |
| 1973-02-20 | $8.99 | $10.33 | 60,392 | — | — |
| 1973-02-16 | $9.11 | $10.36 | 83,093 | — | — |
| 1973-02-15 | $9.22 | $10.49 | 138,345 | — | — |
| 1973-02-14 | $9.57 | $10.89 | 68,958 | — | — |
| 1973-02-13 | $9.81 | $11.16 | 423,602 | — | — |
| 1973-02-12 | $9.60 | $10.93 | 266,411 | — | — |
| 1973-02-09 | $9.28 | $10.56 | 113,931 | — | — |
| 1973-02-08 | $9.19 | $10.46 | 177,750 | — | — |
| 1973-02-07 | $9.16 | $10.43 | 107,507 | — | — |
| 1973-02-06 | $9.11 | $10.36 | 69,387 | — | — |
| 1973-02-05 | $9.11 | $10.36 | 72,813 | — | — |
| 1973-02-02 | $9.05 | $10.29 | 163,187 | — | — |
| 1973-02-01 | $9.13 | $10.39 | 227,863 | — | — |
| 1973-01-31 | $9.28 | $10.56 | 56,537 | — | — |
| 1973-01-30 | $9.08 | $10.33 | 38,977 | — | — |
| 1973-01-29 | $9.11 | $10.36 | 95,514 | — | — |
| 1973-01-26 | $9.43 | $10.73 | 376,059 | — | — |
| 1973-01-24 | $9.46 | $10.76 | 331,086 | — | — |
| 1973-01-23 | $9.86 | $11.22 | 107,507 | — | — |
| 1973-01-22 | $9.72 | $11.06 | 48,399 | — | — |
| 1973-01-19 | $9.75 | $11.09 | 41,546 | — | — |
| 1973-01-18 | $9.81 | $11.16 | 263,841 | — | — |
| 1973-01-17 | $9.81 | $11.16 | 64,675 | — | — |
| 1973-01-16 | $9.69 | $11.02 | 211,587 | — | — |
| 1973-01-15 | $9.72 | $11.06 | 113,503 | — | — |
| 1973-01-12 | $9.86 | $11.22 | 226,578 | — | — |
| 1973-01-11 | $9.78 | $11.12 | 713,570 | — | — |
| 1973-01-10 | $9.72 | $11.06 | 52,683 | — | — |
| 1973-01-09 | $9.72 | $11.06 | 89,089 | — | — |
| 1973-01-08 | $9.81 | $11.16 | 430,027 | — | — |
| 1973-01-05 | $9.69 | $11.02 | 132,777 | — | — |
| 1973-01-04 | $9.66 | $10.99 | 52,683 | — | — |
| 1973-01-03 | $9.63 | $10.96 | 69,815 | — | — |
| 1973-01-02 | $9.69 | $11.02 | 133,206 | — | — |