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 | $2.72 | $2.76 | 1,046,400 | — | — |
| 1972-12-27 | $2.68 | $2.73 | 950,400 | — | — |
| 1972-12-26 | $2.65 | $2.69 | 268,800 | — | — |
| 1972-12-22 | $2.65 | $2.69 | 470,400 | — | — |
| 1972-12-21 | $2.61 | $2.66 | 580,800 | — | — |
| 1972-12-20 | $2.59 | $2.63 | 772,800 | — | — |
| 1972-12-19 | $2.58 | $2.62 | 1,017,600 | — | — |
| 1972-12-18 | $2.60 | $2.64 | 5,481,600 | — | — |
| 1972-12-15 | $2.67 | $2.71 | 873,600 | — | — |
| 1972-12-14 | $2.68 | $2.72 | 508,800 | — | — |
| 1972-12-13 | $2.68 | $2.73 | 816,000 | — | — |
| 1972-12-12 | $2.67 | $2.71 | 744,000 | — | — |
| 1972-12-11 | $2.68 | $2.73 | 945,600 | — | — |
| 1972-12-08 | $2.68 | $2.73 | 528,000 | — | — |
| 1972-12-07 | $2.67 | $2.71 | 518,400 | — | — |
| 1972-12-06 | $2.66 | $2.70 | 974,400 | — | — |
| 1972-12-05 | $2.64 | $2.68 | 667,200 | — | — |
| 1972-12-04 | $2.65 | $2.69 | 964,800 | — | — |
| 1972-12-01 | $2.62 | $2.66 | 1,113,600 | — | — |
| 1972-11-30 | $2.58 | $2.62 | 340,800 | — | — |
| 1972-11-29 | $2.55 | $2.59 | 748,800 | — | — |
| 1972-11-28 | $2.55 | $2.60 | 6,297,600 | — | — |
| 1972-11-27 | $2.55 | $2.59 | 696,000 | — | — |
| 1972-11-24 | $2.58 | $2.62 | 744,000 | — | — |
| 1972-11-22 | $2.55 | $2.60 | 2,529,600 | — | — |
| 1972-11-21 | $2.57 | $2.61 | 18,004,800 | — | — |
| 1972-11-20 | $2.65 | $2.69 | 417,600 | — | — |
| 1972-11-17 | $2.65 | $2.69 | 691,200 | — | — |
| 1972-11-16 | $2.65 | $2.69 | 350,400 | — | — |
| 1972-11-15 | $2.65 | $2.69 | 580,800 | — | — |
| 1972-11-14 | $2.68 | $2.72 | 1,147,200 | — | — |
| 1972-11-13 | $2.57 | $2.61 | 1,900,800 | — | — |
| 1972-11-10 | $2.61 | $2.65 | 1,646,400 | — | — |
| 1972-11-09 | $2.63 | $2.67 | 1,900,800 | — | — |
| 1972-11-08 | $2.72 | $2.76 | 1,646,400 | — | — |
| 1972-11-06 | $2.67 | $2.71 | 772,800 | — | — |
| 1972-11-03 | $2.72 | $2.76 | 921,600 | — | — |
| 1972-11-02 | $2.72 | $2.77 | 1,123,200 | — | — |
| 1972-11-01 | $2.75 | $2.79 | 1,444,800 | — | — |
| 1972-10-31 | $2.70 | $2.74 | 1,233,600 | — | — |
| 1972-10-30 | $2.64 | $2.68 | 547,200 | — | — |
| 1972-10-27 | $2.65 | $2.69 | 1,224,000 | — | — |
| 1972-10-26 | $2.66 | $2.70 | 1,584,000 | — | — |
| 1972-10-25 | $2.60 | $2.64 | 1,195,200 | — | — |
| 1972-10-24 | $2.58 | $2.62 | 912,000 | — | — |
| 1972-10-23 | $2.56 | $2.60 | 590,400 | — | — |
| 1972-10-20 | $2.58 | $2.62 | 1,070,400 | — | — |
| 1972-10-19 | $2.59 | $2.63 | 523,200 | — | — |
| 1972-10-18 | $2.59 | $2.63 | 777,600 | — | — |
| 1972-10-17 | $2.59 | $2.63 | 628,800 | — | — |
| 1972-10-16 | $2.57 | $2.61 | 624,000 | — | — |
| 1972-10-13 | $2.60 | $2.64 | 393,600 | — | — |
| 1972-10-12 | $2.61 | $2.65 | 489,600 | — | — |
| 1972-10-11 | $2.61 | $2.65 | 235,200 | — | — |
| 1972-10-10 | $2.60 | $2.64 | 1,022,400 | — | — |
| 1972-10-09 | $2.61 | $2.65 | 283,200 | — | — |
| 1972-10-06 | $2.60 | $2.64 | 840,000 | — | — |
| 1972-10-05 | $2.57 | $2.60 | 638,400 | — | — |
| 1972-10-04 | $2.60 | $2.64 | 676,800 | — | — |
| 1972-10-03 | $2.60 | $2.64 | 1,022,400 | — | — |
| 1972-10-02 | $2.55 | $2.59 | 547,200 | — | — |
| 1972-09-29 | $2.59 | $2.63 | 1,108,800 | — | — |
| 1972-09-28 | $2.62 | $2.66 | 940,800 | — | — |
| 1972-09-27 | $2.59 | $2.63 | 672,000 | — | — |
| 1972-09-26 | $2.53 | $2.56 | 868,800 | — | — |
| 1972-09-25 | $2.52 | $2.56 | 705,600 | — | — |
| 1972-09-22 | $2.54 | $2.58 | 504,000 | — | — |
| 1972-09-21 | $2.55 | $2.59 | 916,800 | — | — |
| 1972-09-20 | $2.54 | $2.58 | 528,000 | — | — |
| 1972-09-19 | $2.53 | $2.56 | 504,000 | — | — |
| 1972-09-18 | $2.54 | $2.58 | 379,200 | — | — |
| 1972-09-15 | $2.54 | $2.58 | 427,200 | — | — |
| 1972-09-14 | $2.55 | $2.59 | 595,200 | — | — |
| 1972-09-13 | $2.54 | $2.58 | 465,600 | — | — |
| 1972-09-12 | $2.54 | $2.58 | 604,800 | — | — |
| 1972-09-11 | $2.57 | $2.61 | 369,600 | — | — |
| 1972-09-08 | $2.60 | $2.64 | 480,000 | — | — |
| 1972-09-07 | $2.59 | $2.63 | 729,600 | — | — |
| 1972-09-06 | $2.59 | $2.63 | 422,400 | — | — |
| 1972-09-05 | $2.59 | $2.63 | 604,800 | — | — |
| 1972-09-01 | $2.58 | $2.62 | 960,000 | — | — |
| 1972-08-31 | $2.57 | $2.61 | 432,000 | — | — |
| 1972-08-30 | $2.55 | $2.59 | 576,000 | — | — |
| 1972-08-29 | $2.55 | $2.59 | 619,200 | — | — |
| 1972-08-28 | $2.54 | $2.58 | 676,800 | — | — |
| 1972-08-25 | $2.55 | $2.59 | 1,036,800 | — | — |
| 1972-08-24 | $2.56 | $2.60 | 1,478,400 | — | — |
| 1972-08-23 | $2.55 | $2.59 | 2,025,600 | — | — |
| 1972-08-22 | $2.59 | $2.63 | 700,800 | — | — |
| 1972-08-21 | $2.60 | $2.64 | 700,800 | — | — |
| 1972-08-18 | $2.63 | $2.67 | 1,324,800 | — | — |
| 1972-08-17 | $2.61 | $2.65 | 2,385,600 | — | — |
| 1972-08-16 | $2.60 | $2.64 | 3,062,400 | — | — |
| 1972-08-15 | $2.57 | $2.61 | 1,598,400 | — | — |
| 1972-08-14 | $2.71 | $2.75 | 897,600 | — | — |
| 1972-08-11 | $2.73 | $2.77 | 1,084,800 | — | — |
| 1972-08-10 | $2.70 | $2.74 | 2,265,600 | — | — |
| 1972-08-09 | $2.60 | $2.64 | 1,032,000 | — | — |
| 1972-08-08 | $2.58 | $2.62 | 734,400 | — | — |
| 1972-08-07 | $2.59 | $2.63 | 772,800 | — | — |
| 1972-08-04 | $2.59 | $2.63 | 1,444,800 | — | — |
| 1972-08-03 | $2.55 | $2.59 | 1,219,200 | — | — |
| 1972-08-02 | $2.57 | $2.61 | 998,400 | — | — |
| 1972-08-01 | $2.56 | $2.60 | 811,200 | — | — |
| 1972-07-31 | $2.54 | $2.57 | 878,400 | — | — |
| 1972-07-28 | $2.54 | $2.57 | 489,600 | — | — |
| 1972-07-27 | $2.53 | $2.57 | 2,596,800 | — | — |
| 1972-07-26 | $2.56 | $2.60 | 734,400 | — | — |
| 1972-07-25 | $2.56 | $2.60 | 561,600 | — | — |
| 1972-07-24 | $2.58 | $2.62 | 777,600 | — | — |
| 1972-07-21 | $2.54 | $2.58 | 388,800 | — | — |
| 1972-07-20 | $2.55 | $2.59 | 220,800 | — | — |
| 1972-07-19 | $2.52 | $2.56 | 408,000 | — | — |
| 1972-07-18 | $2.55 | $2.59 | 1,056,000 | — | — |
| 1972-07-17 | $2.57 | $2.61 | 628,800 | — | — |
| 1972-07-14 | $2.61 | $2.65 | 355,200 | — | — |
| 1972-07-13 | $2.60 | $2.64 | 427,200 | — | — |
| 1972-07-12 | $2.60 | $2.64 | 571,200 | — | — |
| 1972-07-11 | $2.59 | $2.63 | 302,400 | — | — |
| 1972-07-10 | $2.57 | $2.61 | 1,137,600 | — | — |
| 1972-07-07 | $2.58 | $2.62 | 676,800 | — | — |
| 1972-07-06 | $2.61 | $2.65 | 1,094,400 | — | — |
| 1972-07-05 | $2.57 | $2.61 | 907,200 | — | — |
| 1972-07-03 | $2.56 | $2.60 | 552,000 | — | — |
| 1972-06-30 | $2.56 | $2.59 | 537,600 | — | — |
| 1972-06-29 | $2.53 | $2.57 | 201,600 | — | — |
| 1972-06-28 | $2.54 | $2.57 | 1,137,600 | — | — |
| 1972-06-27 | $2.54 | $2.58 | 297,600 | — | — |
| 1972-06-26 | $2.54 | $2.58 | 715,200 | — | — |
| 1972-06-23 | $2.55 | $2.59 | 974,400 | — | — |
| 1972-06-22 | $2.58 | $2.62 | 307,200 | — | — |
| 1972-06-21 | $2.58 | $2.62 | 979,200 | — | — |
| 1972-06-20 | $2.58 | $2.62 | 528,000 | — | — |
| 1972-06-19 | $2.54 | $2.58 | 1,051,200 | — | — |
| 1972-06-16 | $2.53 | $2.57 | 427,200 | — | — |
| 1972-06-15 | $2.57 | $2.61 | 561,600 | — | — |
| 1972-06-14 | $2.61 | $2.65 | 1,612,800 | — | — |
| 1972-06-13 | $2.56 | $2.60 | 561,600 | — | — |
| 1972-06-12 | $2.58 | $2.62 | 753,600 | — | — |
| 1972-06-09 | $2.55 | $2.58 | 1,190,400 | — | — |
| 1972-06-08 | $2.54 | $2.57 | 499,200 | — | — |
| 1972-06-07 | $2.54 | $2.58 | 379,200 | — | — |
| 1972-06-06 | $2.55 | $2.59 | 1,526,400 | — | — |
| 1972-06-05 | $2.60 | $2.64 | 897,600 | — | — |
| 1972-06-02 | $2.58 | $2.61 | 888,000 | — | — |
| 1972-06-01 | $2.52 | $2.55 | 864,000 | — | — |
| 1972-05-31 | $2.49 | $2.53 | 729,600 | — | — |
| 1972-05-30 | $2.51 | $2.54 | 585,600 | — | — |
| 1972-05-26 | $2.51 | $2.55 | 1,348,800 | — | — |
| 1972-05-25 | $2.62 | $2.66 | 801,600 | — | — |
| 1972-05-24 | $2.64 | $2.68 | 1,046,400 | — | — |
| 1972-05-23 | $2.61 | $2.64 | 1,156,800 | — | — |
| 1972-05-22 | $2.54 | $2.58 | 729,600 | — | — |
| 1972-05-19 | $2.50 | $2.53 | 768,000 | — | — |
| 1972-05-18 | $2.50 | $2.53 | 878,400 | — | — |
| 1972-05-17 | $2.46 | $2.49 | 864,000 | — | — |
| 1972-05-16 | $2.47 | $2.51 | 412,800 | — | — |
| 1972-05-15 | $2.48 | $2.51 | 1,296,000 | — | — |
| 1972-05-12 | $2.45 | $2.48 | 1,017,600 | — | — |
| 1972-05-11 | $2.43 | $2.47 | 715,200 | — | — |
| 1972-05-10 | $2.43 | $2.46 | 576,000 | — | — |
| 1972-05-09 | $2.39 | $2.42 | 595,200 | — | — |
| 1972-05-08 | $2.41 | $2.44 | 360,000 | — | — |
| 1972-05-05 | $2.41 | $2.44 | 1,060,800 | — | — |
| 1972-05-04 | $2.39 | $2.42 | 561,600 | — | — |
| 1972-05-03 | $2.37 | $2.40 | 417,600 | — | — |
| 1972-05-02 | $2.38 | $2.41 | 1,171,200 | — | — |
| 1972-05-01 | $2.41 | $2.44 | 379,200 | — | — |
| 1972-04-28 | $2.43 | $2.46 | 657,600 | — | — |
| 1972-04-27 | $2.38 | $2.41 | 763,200 | — | — |
| 1972-04-26 | $2.37 | $2.40 | 902,400 | — | — |
| 1972-04-25 | $2.38 | $2.41 | 2,443,200 | — | — |
| 1972-04-24 | $2.38 | $2.41 | 969,600 | — | — |
| 1972-04-21 | $2.40 | $2.43 | 302,400 | — | — |
| 1972-04-20 | $2.42 | $2.45 | 484,800 | — | — |
| 1972-04-19 | $2.43 | $2.46 | 816,000 | — | — |
| 1972-04-18 | $2.46 | $2.49 | 892,800 | — | — |
| 1972-04-17 | $2.46 | $2.50 | 696,000 | — | — |
| 1972-04-14 | $2.46 | $2.49 | 835,200 | — | — |
| 1972-04-13 | $2.43 | $2.46 | 700,800 | — | — |
| 1972-04-12 | $2.43 | $2.46 | 787,200 | — | — |
| 1972-04-11 | $2.40 | $2.43 | 912,000 | — | — |
| 1972-04-10 | $2.40 | $2.43 | 1,152,000 | — | — |
| 1972-04-07 | $2.40 | $2.43 | 1,372,800 | — | — |
| 1972-04-06 | $2.34 | $2.37 | 840,000 | — | — |
| 1972-04-05 | $2.32 | $2.35 | 1,488,000 | — | — |
| 1972-04-04 | $2.32 | $2.35 | 801,600 | — | — |
| 1972-04-03 | $2.30 | $2.33 | 667,200 | — | — |
| 1972-03-30 | $2.30 | $2.33 | 657,600 | — | — |
| 1972-03-29 | $2.33 | $2.36 | 729,600 | — | — |
| 1972-03-28 | $2.33 | $2.36 | 1,459,200 | — | — |
| 1972-03-27 | $2.29 | $2.32 | 412,800 | — | — |
| 1972-03-24 | $2.28 | $2.32 | 1,425,600 | — | — |
| 1972-03-23 | $2.30 | $2.33 | 1,953,600 | — | — |
| 1972-03-22 | $2.28 | $2.31 | 4,209,600 | — | — |
| 1972-03-21 | $2.29 | $2.32 | 4,075,200 | — | — |
| 1972-03-20 | $2.29 | $2.32 | 667,200 | — | — |
| 1972-03-17 | $2.29 | $2.32 | 321,600 | — | — |
| 1972-03-16 | $2.30 | $2.33 | 566,400 | — | — |
| 1972-03-15 | $2.32 | $2.35 | 465,600 | — | — |
| 1972-03-14 | $2.31 | $2.34 | 460,800 | — | — |
| 1972-03-13 | $2.26 | $2.29 | 1,132,800 | — | — |
| 1972-03-10 | $2.30 | $2.33 | 1,252,800 | — | — |
| 1972-03-09 | $2.39 | $2.42 | 1,747,200 | — | — |
| 1972-03-08 | $2.30 | $2.34 | 537,600 | — | — |
| 1972-03-07 | $2.28 | $2.31 | 1,099,200 | — | — |
| 1972-03-06 | $2.24 | $2.28 | 657,600 | — | — |
| 1972-03-03 | $2.22 | $2.25 | 230,400 | — | — |
| 1972-03-02 | $2.19 | $2.22 | 825,600 | — | — |
| 1972-03-01 | $2.19 | $2.22 | 580,800 | — | — |
| 1972-02-29 | $2.15 | $2.18 | 729,600 | — | — |
| 1972-02-28 | $2.12 | $2.15 | 720,000 | — | — |
| 1972-02-25 | $2.07 | $2.10 | 739,200 | — | — |
| 1972-02-24 | $2.15 | $2.18 | 744,000 | — | — |
| 1972-02-23 | $2.16 | $2.19 | 1,627,200 | — | — |
| 1972-02-22 | $2.22 | $2.25 | 470,400 | — | — |
| 1972-02-18 | $2.22 | $2.25 | 811,200 | — | — |
| 1972-02-17 | $2.24 | $2.27 | 772,800 | — | — |
| 1972-02-16 | $2.19 | $2.21 | 1,569,600 | — | — |
| 1972-02-15 | $2.18 | $2.21 | 614,400 | — | — |
| 1972-02-14 | $2.15 | $2.18 | 408,000 | — | — |
| 1972-02-11 | $2.15 | $2.18 | 384,000 | — | — |
| 1972-02-10 | $2.13 | $2.15 | 1,204,800 | — | — |
| 1972-02-09 | $2.14 | $2.16 | 691,200 | — | — |
| 1972-02-08 | $2.15 | $2.17 | 393,600 | — | — |
| 1972-02-07 | $2.16 | $2.19 | 955,200 | — | — |
| 1972-02-04 | $2.20 | $2.22 | 2,280,000 | — | — |
| 1972-02-03 | $2.07 | $2.09 | 2,304,000 | — | — |
| 1972-02-02 | $2.04 | $2.06 | 744,000 | — | — |
| 1972-02-01 | $2.04 | $2.07 | 576,000 | — | — |
| 1972-01-31 | $2.05 | $2.08 | 475,200 | — | — |
| 1972-01-28 | $2.04 | $2.06 | 552,000 | — | — |
| 1972-01-27 | $2.02 | $2.05 | 460,800 | — | — |
| 1972-01-26 | $2.01 | $2.04 | 336,000 | — | — |
| 1972-01-25 | $1.99 | $2.01 | 806,400 | — | — |
| 1972-01-24 | $1.98 | $2.00 | 484,800 | — | — |
| 1972-01-21 | $2.01 | $2.03 | 1,728,000 | — | — |
| 1972-01-20 | $2.03 | $2.05 | 580,800 | — | — |
| 1972-01-19 | $2.01 | $2.03 | 432,000 | — | — |
| 1972-01-18 | $1.99 | $2.01 | 763,200 | — | — |
| 1972-01-17 | $1.98 | $2.00 | 561,600 | — | — |
| 1972-01-14 | $1.99 | $2.01 | 446,400 | — | — |
| 1972-01-13 | $2.01 | $2.03 | 408,000 | — | — |
| 1972-01-12 | $2.03 | $2.05 | 1,041,600 | — | — |
| 1972-01-11 | $2.04 | $2.06 | 494,400 | — | — |
| 1972-01-10 | $2.05 | $2.07 | 436,800 | — | — |
| 1972-01-07 | $2.04 | $2.07 | 1,286,400 | — | — |
| 1972-01-06 | $2.04 | $2.07 | 547,200 | — | — |
| 1972-01-05 | $2.04 | $2.06 | 648,000 | — | — |
| 1972-01-04 | $2.04 | $2.07 | 782,400 | — | — |
| 1972-01-03 | $2.04 | $2.06 | 777,600 | — | — |